Sanofi (SNY) Stock

Data as of April 26, 2024

$49.13 ($-0.23) -0.47%

Sanofi - Daily Information

Click for more stock information on Sanofi.

Daily Information	Data
Date	April 26, 2024
Open	$48.84
Previous Close	$49.13
High	$49.47
Low	$48.17
Adjusted Open	$48.84
Previous Adjusted Close	$49.13
Adjusted High	$49.47
Adjusted Low	$48.17

About Sanofi (SNY)

Sanofi is a multinational pharmaceutical company headquartered in France. It is one of the world's largest pharmaceutical companies with over 112,623 employees. Since its founding in 2004, Sanofi has grown to become a global leader in human health care and a diversified pharmaceutical company serving customers around the world. The company focuses on researching and developing treatments for a range of diseases, including diabetes, cancer, and infectious diseases. It also has an extensive portfolio of over-the-counter medications, as well as diabetes and heart care products. Sanofi's research and development endeavors led to products that have been approved by regulatory agencies in more than 100 countries around the world.

Invest in Sanofi (SNY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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 Sanofi (SNY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$48.84	$49.47	$48.17	$49.13	$49.13	4,148,180
2024-04-25	$48.80	$49.83	$48.65	$49.36	$49.36	6,469,838
2024-04-24	$47.56	$47.57	$46.31	$46.61	$46.61	1,662,059
2024-04-23	$47.07	$48.38	$47.00	$47.69	$47.69	1,664,860
2024-04-22	$46.14	$47.16	$46.12	$47.15	$47.15	2,086,303
2024-04-19	$45.89	$46.73	$45.79	$46.30	$46.30	3,272,047
2024-04-18	$45.47	$45.71	$45.22	$45.39	$45.39	4,359,566
2024-04-17	$46.33	$46.42	$45.88	$46.11	$46.11	3,714,876
2024-04-16	$46.03	$46.27	$45.80	$45.80	$45.80	1,356,647
2024-04-15	$46.76	$46.90	$46.01	$46.24	$46.24	1,663,498
2024-04-12	$45.98	$46.16	$45.83	$45.93	$45.93	1,693,869
2024-04-11	$47.40	$47.45	$46.29	$46.60	$46.60	1,217,944
2024-04-10	$47.38	$47.45	$46.96	$47.13	$47.13	2,947,031
2024-04-09	$47.14	$47.59	$47.07	$47.53	$47.53	3,323,827
2024-04-08	$47.33	$47.39	$47.10	$47.15	$47.15	1,510,783
2024-04-05	$46.94	$47.38	$46.89	$47.25	$47.25	1,289,138
2024-04-04	$48.67	$48.67	$47.80	$47.80	$47.80	1,757,307
2024-04-03	$48.00	$48.25	$47.78	$47.96	$47.96	1,362,233
2024-04-02	$48.21	$48.22	$47.68	$47.70	$47.70	1,305,767
2024-04-01	$49.07	$49.07	$48.01	$48.29	$48.29	1,297,687
2024-03-28	$49.25	$49.45	$48.30	$48.60	$48.60	2,415,333
2024-03-27	$49.67	$49.85	$49.53	$49.54	$49.54	2,529,821
2024-03-26	$49.19	$49.83	$49.16	$49.75	$49.75	3,589,940
2024-03-25	$48.23	$50.50	$48.20	$49.44	$49.44	3,649,285
2024-03-22	$48.16	$48.27	$47.84	$48.07	$48.07	2,333,136
2024-03-21	$47.40	$47.82	$47.38	$47.73	$47.73	1,581,040
2024-03-20	$47.33	$48.30	$47.24	$48.23	$48.23	985,735
2024-03-19	$47.32	$47.54	$47.23	$47.48	$47.48	633,700
2024-03-18	$48.04	$48.12	$47.74	$47.83	$47.83	961,216
2024-03-15	$48.35	$48.51	$48.05	$48.29	$48.29	1,267,096
2024-03-14	$48.47	$48.47	$47.83	$48.09	$48.09	1,050,380
2024-03-13	$48.30	$48.53	$48.17	$48.24	$48.24	804,254
2024-03-12	$48.40	$48.46	$48.20	$48.46	$48.46	741,646
2024-03-11	$48.40	$48.50	$48.11	$48.35	$48.35	761,606
2024-03-08	$47.99	$48.25	$47.98	$48.25	$48.25	828,247
2024-03-07	$48.05	$48.26	$47.87	$48.06	$48.06	670,507
2024-03-06	$47.33	$47.76	$47.30	$47.68	$47.68	1,862,120
2024-03-05	$47.56	$47.73	$47.35	$47.50	$47.50	1,976,725
2024-03-04	$46.97	$47.38	$46.84	$47.15	$47.15	1,977,460
2024-03-01	$47.44	$47.50	$47.08	$47.29	$47.29	2,931,319
2024-02-29	$48.04	$48.10	$47.27	$47.85	$47.85	1,645,970
2024-02-28	$48.07	$48.94	$47.86	$48.00	$48.00	1,347,299
2024-02-27	$48.25	$48.35	$48.09	$48.21	$48.21	948,605
2024-02-26	$48.86	$48.89	$48.18	$48.20	$48.20	1,207,070
2024-02-23	$48.35	$48.82	$48.22	$48.77	$48.77	1,144,503
2024-02-22	$47.89	$48.23	$47.72	$47.80	$47.80	2,068,392
2024-02-21	$47.03	$48.43	$47.00	$47.92	$47.92	2,003,597
2024-02-20	$47.40	$47.68	$46.84	$46.85	$46.85	2,320,658
2024-02-16	$46.23	$46.70	$46.08	$46.18	$46.18	2,337,554
2024-02-15	$46.27	$46.64	$46.25	$46.39	$46.39	1,931,417
2024-02-14	$45.66	$46.01	$45.56	$45.80	$45.80	2,606,541
2024-02-13	$46.22	$46.34	$45.55	$45.75	$45.75	2,405,217
2024-02-12	$46.27	$46.54	$46.18	$46.34	$46.34	1,872,278
2024-02-09	$46.56	$46.81	$46.39	$46.50	$46.50	2,694,244
2024-02-08	$46.11	$46.59	$46.00	$46.56	$46.56	3,265,516
2024-02-07	$47.20	$47.23	$46.87	$46.92	$46.92	1,518,021
2024-02-06	$46.55	$47.14	$46.46	$47.06	$47.06	3,757,035
2024-02-05	$47.12	$47.20	$46.65	$46.95	$46.95	2,169,715
2024-02-02	$48.00	$48.04	$47.20	$47.23	$47.23	2,296,736
2024-02-01	$48.52	$49.04	$48.23	$48.41	$48.41	3,084,053
2024-01-31	$51.05	$51.26	$49.85	$49.90	$49.90	2,249,232
2024-01-30	$50.33	$50.39	$50.00	$50.25	$50.25	1,060,909
2024-01-29	$50.19	$50.47	$49.97	$50.28	$50.28	1,101,310
2024-01-26	$50.16	$50.27	$49.81	$50.14	$50.14	1,036,241
2024-01-25	$49.94	$50.05	$49.59	$49.88	$49.88	2,884,272
2024-01-24	$50.61	$50.80	$49.83	$49.89	$49.89	2,119,518
2024-01-23	$50.00	$50.29	$49.70	$49.89	$49.89	3,693,158
2024-01-22	$51.21	$51.52	$50.82	$50.83	$50.83	2,076,355
2024-01-19	$51.24	$51.27	$50.96	$51.03	$51.03	1,689,685
2024-01-18	$51.07	$51.90	$50.90	$51.88	$51.88	1,244,547
2024-01-17	$51.90	$51.93	$51.49	$51.64	$51.64	1,120,929
2024-01-16	$51.75	$52.00	$51.50	$51.56	$51.56	1,498,416
2024-01-12	$52.36	$52.79	$52.20	$52.21	$52.21	1,479,026
2024-01-11	$52.39	$52.50	$51.95	$52.48	$52.48	2,200,552
2024-01-10	$51.93	$52.52	$51.91	$52.41	$52.41	2,084,417
2024-01-09	$51.90	$52.12	$51.71	$51.76	$51.76	2,062,143
2024-01-08	$51.48	$51.99	$51.46	$51.99	$51.99	1,550,167
2024-01-05	$50.92	$51.59	$50.84	$51.21	$51.21	1,876,243
2024-01-04	$50.62	$51.09	$50.51	$51.01	$51.01	1,207,600
2024-01-03	$50.00	$50.78	$49.88	$50.61	$50.61	1,465,962
2024-01-02	$49.32	$50.11	$49.32	$50.00	$50.00	1,102,908
2023-12-29	$49.56	$49.89	$49.44	$49.73	$49.73	639,030
2023-12-28	$49.55	$49.91	$49.37	$49.38	$49.38	1,081,832
2023-12-27	$49.35	$50.01	$49.25	$49.75	$49.75	979,672
2023-12-26	$48.71	$49.20	$48.59	$49.08	$49.08	874,453
2023-12-22	$49.17	$49.43	$48.70	$48.74	$48.74	983,303
2023-12-21	$48.76	$49.08	$48.68	$48.95	$48.95	1,054,928
2023-12-20	$48.83	$49.06	$48.18	$48.21	$48.21	1,487,183
2023-12-19	$48.67	$49.13	$48.63	$49.06	$49.06	1,130,268
2023-12-18	$48.47	$48.79	$48.24	$48.54	$48.54	1,551,885
2023-12-15	$47.94	$48.12	$47.46	$47.68	$47.68	1,745,627
2023-12-14	$48.30	$48.75	$48.14	$48.24	$48.24	2,726,796
2023-12-13	$47.28	$48.36	$47.23	$48.30	$48.30	2,184,306
2023-12-12	$47.57	$47.62	$47.26	$47.33	$47.33	1,093,323
2023-12-11	$47.21	$47.48	$46.96	$47.15	$47.15	1,916,422
2023-12-08	$46.21	$46.48	$46.12	$46.32	$46.32	1,334,132
2023-12-07	$45.77	$46.20	$45.36	$46.06	$46.06	1,947,016
2023-12-06	$46.27	$46.55	$45.97	$45.98	$45.98	1,217,362
2023-12-05	$46.58	$46.77	$46.34	$46.34	$46.34	1,423,336
2023-12-04	$46.75	$47.15	$46.60	$47.02	$47.02	1,468,650
2023-12-01	$46.50	$46.86	$46.28	$46.72	$46.72	1,162,260
2023-11-30	$46.12	$46.79	$46.00	$46.75	$46.75	1,518,791
2023-11-29	$46.91	$46.95	$46.40	$46.60	$46.60	1,087,149
2023-11-28	$46.98	$47.39	$46.93	$46.98	$46.98	1,144,070
2023-11-27	$47.60	$47.68	$47.25	$47.65	$47.65	1,490,464
2023-11-24	$47.06	$47.29	$47.04	$47.18	$47.18	640,472
2023-11-22	$46.40	$46.49	$46.11	$46.46	$46.46	1,439,942
2023-11-21	$46.54	$46.86	$46.52	$46.55	$46.55	895,194
2023-11-20	$46.60	$46.93	$46.49	$46.50	$46.50	1,056,356
2023-11-17	$46.75	$47.02	$46.50	$47.02	$47.02	1,284,579
2023-11-16	$46.09	$46.36	$45.91	$46.35	$46.35	1,784,883
2023-11-15	$45.34	$46.19	$45.13	$45.42	$45.42	2,373,190
2023-11-14	$45.66	$46.07	$45.64	$45.73	$45.73	1,665,706
2023-11-13	$45.36	$45.66	$45.14	$45.52	$45.52	2,289,464
2023-11-10	$46.08	$46.14	$45.32	$45.92	$45.92	2,625,312
2023-11-09	$46.21	$46.23	$45.46	$45.47	$45.47	3,271,385
2023-11-08	$45.84	$46.24	$45.62	$45.78	$45.78	1,750,631
2023-11-07	$45.09	$45.41	$45.00	$45.24	$45.24	1,364,010
2023-11-06	$45.68	$45.80	$45.16	$45.24	$45.24	2,300,869
2023-11-03	$45.54	$46.15	$45.23	$45.80	$45.80	2,379,458
2023-11-02	$46.93	$47.10	$46.18	$46.51	$46.51	3,863,389
2023-11-01	$45.56	$46.41	$45.53	$46.33	$46.33	2,884,071
2023-10-31	$45.52	$45.57	$45.04	$45.25	$45.25	4,674,257
2023-10-30	$44.40	$45.00	$44.05	$44.86	$44.86	4,807,752
2023-10-27	$44.82	$44.83	$42.63	$43.13	$43.13	15,522,655
2023-10-26	$53.15	$53.75	$52.66	$53.33	$53.33	3,422,584
2023-10-25	$53.14	$53.48	$52.64	$53.09	$53.09	1,261,727
2023-10-24	$52.21	$52.46	$52.07	$52.33	$52.33	915,291
2023-10-23	$52.17	$52.38	$51.97	$52.07	$52.07	1,140,982
2023-10-20	$52.27	$52.48	$52.05	$52.05	$52.05	1,043,249
2023-10-19	$52.50	$52.58	$51.79	$52.31	$52.31	3,781,045
2023-10-18	$53.76	$53.87	$52.49	$52.61	$52.61	3,429,629
2023-10-17	$54.41	$54.51	$53.70	$53.79	$53.79	1,687,696
2023-10-16	$54.55	$54.83	$54.50	$54.64	$54.64	527,330
2023-10-13	$54.58	$54.85	$54.11	$54.53	$54.53	1,243,677
2023-10-12	$54.85	$54.99	$54.52	$54.79	$54.79	1,111,933
2023-10-11	$54.86	$54.97	$54.52	$54.79	$54.79	1,782,249
2023-10-10	$54.17	$54.69	$54.06	$54.45	$54.45	2,587,758
2023-10-09	$53.97	$54.57	$53.86	$54.05	$54.05	2,738,583
2023-10-06	$53.82	$54.09	$53.29	$53.90	$53.90	1,837,476
2023-10-05	$53.78	$54.18	$53.76	$54.05	$54.05	1,133,065
2023-10-04	$53.89	$53.94	$53.28	$53.83	$53.83	1,843,880
2023-10-03	$53.26	$53.60	$53.00	$53.58	$53.58	2,871,533
2023-10-02	$54.08	$54.11	$53.17	$53.58	$53.58	1,849,075
2023-09-29	$53.95	$53.97	$53.43	$53.64	$53.64	3,953,963
2023-09-28	$53.10	$53.25	$52.65	$53.01	$53.01	1,858,343
2023-09-27	$53.92	$54.03	$52.64	$52.97	$52.97	2,160,084
2023-09-26	$54.17	$54.53	$54.11	$54.19	$54.19	746,222
2023-09-25	$54.16	$54.36	$53.99	$54.35	$54.35	647,588
2023-09-22	$54.12	$54.44	$54.02	$54.02	$54.02	916,043
2023-09-21	$54.75	$55.01	$54.26	$54.28	$54.28	1,479,237
2023-09-20	$55.40	$55.72	$55.10	$55.20	$55.20	2,498,225
2023-09-19	$54.24	$54.87	$54.14	$54.87	$54.87	1,324,554
2023-09-18	$54.46	$54.51	$53.85	$54.08	$54.08	1,136,398
2023-09-15	$55.00	$55.09	$54.49	$54.54	$54.54	1,518,208
2023-09-14	$54.37	$54.77	$54.29	$54.55	$54.55	1,017,748
2023-09-13	$54.30	$54.63	$54.19	$54.28	$54.28	1,275,566
2023-09-12	$54.79	$54.85	$54.34	$54.68	$54.68	1,708,358
2023-09-11	$54.36	$54.81	$54.25	$54.47	$54.47	1,076,452
2023-09-08	$53.61	$53.86	$53.35	$53.59	$53.59	714,572
2023-09-07	$53.14	$53.41	$53.03	$53.03	$53.03	769,074
2023-09-06	$52.73	$52.83	$52.46	$52.68	$52.68	1,043,286
2023-09-05	$53.36	$53.54	$52.89	$52.94	$52.94	1,587,793
2023-09-01	$53.88	$53.92	$52.99	$53.13	$53.13	640,231
2023-08-31	$54.06	$54.06	$53.18	$53.18	$53.18	887,167
2023-08-30	$54.27	$54.36	$54.06	$54.14	$54.14	521,297
2023-08-29	$53.98	$54.33	$53.88	$54.16	$54.16	830,241
2023-08-28	$53.74	$53.88	$53.58	$53.76	$53.76	474,971
2023-08-25	$53.30	$53.51	$53.03	$53.42	$53.42	493,757
2023-08-24	$53.13	$53.39	$52.91	$52.96	$52.96	1,534,298
2023-08-23	$53.55	$53.88	$53.40	$53.50	$53.50	1,838,534
2023-08-22	$54.11	$54.18	$53.93	$54.02	$54.02	1,916,637
2023-08-21	$53.64	$53.81	$53.53	$53.71	$53.71	1,644,682
2023-08-18	$53.11	$53.38	$53.08	$53.25	$53.25	791,990
2023-08-17	$53.38	$53.50	$52.90	$52.93	$52.93	983,635
2023-08-16	$52.41	$52.72	$52.37	$52.42	$52.42	751,626
2023-08-15	$53.20	$53.23	$52.67	$52.80	$52.80	1,064,509
2023-08-14	$53.03	$53.32	$52.91	$53.28	$53.28	1,181,586
2023-08-11	$53.04	$53.53	$52.91	$53.53	$53.53	1,659,235
2023-08-10	$53.44	$54.00	$53.41	$53.69	$53.69	1,222,885
2023-08-09	$52.52	$53.35	$52.52	$53.22	$53.22	1,504,948
2023-08-08	$52.21	$52.66	$52.12	$52.66	$52.66	1,628,343
2023-08-07	$51.55	$52.07	$51.50	$52.04	$52.04	1,615,098
2023-08-04	$51.37	$51.91	$51.35	$51.65	$51.65	1,417,194
2023-08-03	$50.20	$50.95	$49.97	$50.95	$50.95	1,917,690
2023-08-02	$52.07	$52.30	$51.48	$51.49	$51.49	1,256,331
2023-08-01	$53.56	$53.62	$52.80	$53.06	$53.06	986,980
2023-07-31	$53.68	$53.76	$53.22	$53.37	$53.37	1,334,994
2023-07-28	$51.87	$52.61	$51.71	$52.48	$52.48	3,204,579
2023-07-27	$53.59	$53.92	$53.51	$53.54	$53.54	1,392,098
2023-07-26	$53.09	$53.64	$52.79	$53.51	$53.51	1,588,981
2023-07-25	$53.73	$54.03	$53.70	$53.77	$53.77	1,208,383
2023-07-24	$54.31	$54.47	$53.91	$53.92	$53.92	1,039,268
2023-07-21	$54.92	$54.97	$54.63	$54.95	$54.95	1,557,174
2023-07-20	$54.57	$54.95	$54.56	$54.72	$54.72	1,103,063
2023-07-19	$53.77	$54.07	$53.61	$53.77	$53.77	784,604
2023-07-18	$53.46	$54.06	$53.43	$53.73	$53.73	1,120,055
2023-07-17	$52.90	$53.01	$52.70	$52.89	$52.89	1,215,447
2023-07-14	$52.79	$52.84	$52.53	$52.68	$52.68	659,410
2023-07-13	$52.61	$52.61	$51.92	$52.12	$52.12	867,663
2023-07-12	$51.45	$52.10	$51.42	$51.83	$51.83	946,910
2023-07-11	$51.83	$51.98	$51.64	$51.72	$51.72	853,929
2023-07-10	$51.99	$52.05	$51.66	$51.83	$51.83	952,965
2023-07-07	$51.82	$51.87	$51.29	$51.30	$51.30	1,043,837
2023-07-06	$52.09	$52.14	$51.48	$51.86	$51.86	1,286,048
2023-07-05	$53.26	$53.29	$52.95	$52.99	$52.99	940,120
2023-07-03	$54.17	$54.18	$53.51	$53.63	$53.63	979,534
2023-06-30	$53.42	$53.91	$53.41	$53.90	$53.90	1,835,152
2023-06-29	$53.00	$53.29	$52.89	$52.99	$52.99	1,107,589
2023-06-28	$53.98	$54.12	$53.72	$53.74	$53.74	1,397,039
2023-06-27	$53.54	$53.72	$53.44	$53.67	$53.67	1,031,646
2023-06-26	$53.66	$53.66	$53.00	$53.48	$53.48	934,402
2023-06-23	$53.63	$53.77	$53.22	$53.30	$53.30	2,293,851
2023-06-22	$53.62	$53.67	$53.28	$53.30	$53.30	1,260,878
2023-06-21	$53.43	$53.69	$53.17	$53.64	$53.64	1,421,979
2023-06-20	$53.48	$53.48	$53.10	$53.10	$53.10	1,709,715
2023-06-16	$52.54	$52.73	$52.04	$52.04	$52.04	1,142,213
2023-06-15	$51.36	$51.79	$51.14	$51.79	$51.79	1,650,775
2023-06-14	$51.03	$51.05	$50.52	$50.72	$50.72	868,414
2023-06-13	$50.73	$50.89	$50.43	$50.52	$50.52	873,428
2023-06-12	$51.18	$51.34	$50.87	$51.01	$51.01	641,931
2023-06-09	$51.21	$51.34	$51.10	$51.24	$51.24	574,955
2023-06-08	$51.14	$51.62	$51.02	$51.54	$51.54	731,815
2023-06-07	$51.44	$51.44	$50.79	$50.88	$50.88	724,496
2023-06-06	$51.48	$51.62	$51.31	$51.49	$51.49	1,446,578
2023-06-05	$50.98	$51.14	$50.81	$50.83	$50.83	806,264
2023-06-02	$50.69	$51.03	$50.65	$51.01	$51.01	666,942
2023-06-01	$50.32	$50.69	$50.19	$50.46	$50.46	1,252,620
2023-05-31	$50.66	$51.06	$50.40	$51.02	$51.02	1,131,661
2023-05-30	$51.04	$51.04	$50.35	$50.45	$50.45	1,199,447
2023-05-26	$52.89	$53.17	$52.48	$52.51	$50.60	1,268,692
2023-05-25	$53.32	$53.32	$52.17	$52.59	$50.68	1,493,839
2023-05-24	$54.42	$54.48	$53.95	$53.97	$50.19	1,189,535
2023-05-23	$54.38	$54.66	$54.20	$54.39	$50.58	1,193,995
2023-05-22	$54.27	$54.56	$53.81	$53.98	$50.20	926,279
2023-05-19	$54.62	$55.21	$54.61	$55.03	$51.18	1,613,127
2023-05-18	$53.92	$53.94	$53.41	$53.86	$50.09	1,573,608
2023-05-17	$53.92	$53.94	$53.33	$53.69	$49.93	1,475,643
2023-05-16	$54.24	$54.72	$54.10	$54.55	$50.73	1,377,531
2023-05-15	$54.29	$54.54	$53.88	$54.54	$50.72	1,763,191
2023-05-12	$54.05	$54.70	$53.70	$54.13	$54.13	4,378,413
2023-05-11	$53.95	$54.39	$53.88	$54.38	$54.38	1,887,060
2023-05-10	$54.12	$54.59	$53.90	$54.57	$54.57	1,819,273
2023-05-09	$55.07	$55.27	$54.96	$55.11	$55.11	696,718
2023-05-08	$55.36	$55.40	$54.90	$54.93	$54.93	725,934
2023-05-05	$55.32	$55.93	$54.92	$55.77	$55.77	983,441
2023-05-04	$54.59	$54.79	$54.35	$54.73	$54.73	941,721
2023-05-03	$53.83	$54.46	$53.69	$54.22	$54.22	1,894,908
2023-05-02	$53.38	$53.67	$53.00	$53.35	$53.35	1,840,687
2023-05-01	$53.91	$53.96	$53.39	$53.44	$53.44	1,324,359
2023-04-28	$54.80	$55.32	$53.46	$53.65	$53.65	2,635,687
2023-04-27	$55.77	$56.26	$55.64	$56.09	$56.09	1,791,419
2023-04-26	$57.78	$57.82	$56.17	$56.22	$56.22	2,481,309
2023-04-25	$57.46	$57.61	$57.00	$57.18	$57.18	1,333,299
2023-04-24	$56.31	$56.74	$56.16	$56.61	$56.61	1,043,891
2023-04-21	$56.36	$56.79	$56.23	$56.70	$56.70	1,621,401
2023-04-20	$55.67	$55.79	$55.44	$55.47	$55.47	815,925
2023-04-19	$55.71	$55.88	$55.44	$55.72	$55.72	2,590,899
2023-04-18	$55.91	$56.04	$55.05	$55.20	$55.20	2,404,118
2023-04-17	$56.15	$56.20	$55.82	$55.90	$55.90	1,150,228
2023-04-14	$56.57	$56.59	$55.91	$56.15	$56.15	1,731,505
2023-04-13	$56.09	$56.31	$56.00	$56.10	$56.10	1,362,310
2023-04-12	$55.96	$56.27	$55.61	$55.80	$55.80	2,146,957
2023-04-11	$55.73	$55.74	$55.12	$55.22	$55.22	2,034,877
2023-04-10	$55.38	$55.52	$54.61	$54.99	$54.99	1,732,644
2023-04-06	$55.79	$56.09	$55.67	$55.93	$55.93	2,686,241
2023-04-05	$55.21	$55.48	$54.75	$54.84	$54.84	3,026,823
2023-04-04	$54.17	$54.69	$54.08	$54.21	$54.21	3,207,621
2023-04-03	$54.43	$54.55	$54.09	$54.18	$54.18	1,874,164
2023-03-31	$54.43	$54.52	$54.16	$54.42	$54.42	2,034,619
2023-03-30	$54.57	$54.72	$53.89	$53.97	$53.97	1,912,087
2023-03-29	$54.71	$54.75	$54.42	$54.45	$54.45	1,870,088
2023-03-28	$54.10	$54.28	$53.92	$54.19	$54.19	1,513,953
2023-03-27	$53.00	$53.28	$52.72	$53.22	$53.22	1,755,670
2023-03-24	$52.00	$52.73	$51.61	$52.61	$52.61	2,749,117
2023-03-23	$52.01	$52.30	$51.40	$51.73	$51.73	6,019,020
2023-03-22	$48.88	$49.36	$48.77	$48.79	$48.79	955,630
2023-03-21	$48.86	$48.87	$48.35	$48.56	$48.56	1,116,571
2023-03-20	$47.96	$48.25	$47.63	$48.00	$48.00	2,231,960
2023-03-17	$47.81	$47.93	$47.47	$47.74	$47.74	1,335,225
2023-03-16	$47.71	$48.16	$47.40	$48.12	$48.12	1,290,352
2023-03-15	$47.04	$47.68	$47.03	$47.57	$47.57	994,468
2023-03-14	$47.55	$47.90	$47.33	$47.86	$47.86	2,219,765
2023-03-13	$47.22	$47.80	$46.97	$47.03	$47.03	1,536,722
2023-03-10	$47.56	$47.95	$47.22	$47.28	$47.28	1,281,802
2023-03-09	$47.70	$47.75	$46.95	$47.05	$47.05	1,152,123
2023-03-08	$47.57	$47.67	$47.09	$47.23	$47.23	1,138,608
2023-03-07	$48.00	$48.05	$47.25	$47.56	$47.56	1,195,227
2023-03-06	$47.61	$47.97	$47.50	$47.73	$47.73	734,199
2023-03-03	$47.49	$47.76	$47.29	$47.76	$47.76	2,033,391
2023-03-02	$46.89	$47.63	$46.83	$47.63	$47.63	1,163,603
2023-03-01	$47.31	$47.34	$46.96	$47.02	$47.02	1,252,696
2023-02-28	$47.40	$47.44	$46.85	$46.85	$46.85	1,072,995
2023-02-27	$48.07	$48.39	$47.82	$47.85	$47.85	1,398,898
2023-02-24	$47.88	$47.97	$47.33	$47.70	$47.70	2,576,657
2023-02-23	$47.66	$48.31	$47.44	$48.31	$48.31	3,269,591
2023-02-22	$48.08	$48.18	$47.75	$48.02	$48.02	1,611,496
2023-02-21	$47.73	$47.90	$47.44	$47.60	$47.60	829,729
2023-02-17	$47.36	$47.72	$47.29	$47.67	$47.67	1,065,205
2023-02-16	$46.96	$47.12	$46.69	$46.83	$46.83	932,708
2023-02-15	$47.35	$47.36	$46.99	$47.25	$47.25	1,357,141
2023-02-14	$47.47	$47.76	$47.18	$47.60	$47.60	1,329,754
2023-02-13	$47.08	$47.40	$46.80	$47.40	$47.40	1,472,610
2023-02-10	$47.60	$47.71	$47.13	$47.54	$47.54	2,558,953
2023-02-09	$48.26	$48.35	$47.83	$48.08	$48.08	2,461,179
2023-02-08	$47.70	$47.80	$47.44	$47.71	$47.71	2,256,744
2023-02-07	$46.28	$47.06	$46.21	$46.97	$46.97	2,424,838
2023-02-06	$45.53	$46.00	$45.32	$45.86	$45.86	2,891,694
2023-02-03	$45.96	$46.88	$45.75	$46.02	$46.02	3,503,386
2023-02-02	$47.83	$47.87	$47.10	$47.24	$47.24	2,136,282
2023-02-01	$48.55	$48.93	$48.13	$48.75	$48.75	1,434,404
2023-01-31	$48.82	$49.19	$48.60	$49.14	$49.14	1,327,535
2023-01-30	$48.97	$49.09	$48.48	$48.57	$48.57	1,546,229
2023-01-27	$48.50	$48.80	$48.33	$48.49	$48.49	1,062,950
2023-01-26	$49.16	$49.17	$48.66	$48.81	$48.81	2,238,703
2023-01-25	$48.62	$49.05	$48.61	$48.89	$48.89	1,688,561
2023-01-24	$48.56	$48.60	$48.24	$48.53	$48.53	3,687,280
2023-01-23	$48.83	$48.95	$48.56	$48.63	$48.63	2,880,556
2023-01-20	$49.22	$49.29	$48.93	$49.08	$49.08	1,540,865
2023-01-19	$49.32	$49.87	$48.92	$49.44	$49.44	2,272,014
2023-01-18	$49.74	$49.79	$49.16	$49.16	$49.16	1,443,498
2023-01-17	$49.82	$49.93	$49.56	$49.83	$49.83	2,180,810
2023-01-13	$49.24	$49.64	$49.23	$49.27	$49.27	2,163,467
2023-01-12	$48.38	$49.42	$48.05	$49.35	$49.35	3,123,297
2023-01-11	$48.55	$48.88	$48.21	$48.74	$48.74	4,722,605
2023-01-10	$48.39	$48.90	$48.23	$48.82	$48.82	3,560,188
2023-01-09	$48.66	$48.96	$48.23	$48.51	$48.51	4,367,094
2023-01-06	$47.74	$48.45	$47.53	$48.14	$48.14	1,964,064
2023-01-05	$47.76	$47.88	$47.38	$47.75	$47.75	2,483,005
2023-01-04	$49.25	$49.30	$48.54	$48.74	$48.74	2,013,839
2023-01-03	$48.40	$49.08	$48.34	$49.00	$49.00	2,094,997
2022-12-30	$48.21	$48.57	$47.88	$48.43	$48.43	1,302,688
2022-12-29	$48.35	$48.62	$48.25	$48.55	$48.55	1,198,679
2022-12-28	$48.05	$48.24	$47.71	$47.80	$47.80	869,355
2022-12-27	$48.32	$48.44	$47.95	$48.12	$48.12	1,387,235
2022-12-23	$48.07	$48.57	$47.90	$48.52	$48.52	1,403,032
2022-12-22	$48.18	$48.42	$47.93	$48.19	$48.19	1,461,044
2022-12-21	$48.26	$48.74	$47.99	$48.27	$48.27	2,254,099
2022-12-20	$47.01	$47.40	$46.98	$47.16	$47.16	1,569,042
2022-12-19	$46.98	$47.28	$46.82	$46.98	$46.98	2,139,264
2022-12-16	$46.52	$47.05	$46.24	$46.98	$46.98	2,902,292
2022-12-15	$47.56	$47.75	$47.10	$47.16	$47.16	1,984,554
2022-12-14	$47.64	$48.19	$47.33	$47.95	$47.95	1,785,670
2022-12-13	$47.47	$47.74	$46.98	$47.04	$47.04	2,215,581
2022-12-12	$46.75	$46.95	$46.39	$46.66	$46.66	2,745,213
2022-12-09	$46.70	$46.90	$46.24	$46.26	$46.26	2,920,923
2022-12-08	$46.86	$47.20	$46.68	$46.92	$46.92	4,012,253
2022-12-07	$47.48	$48.12	$47.35	$47.94	$47.94	5,419,400
2022-12-06	$45.11	$49.75	$44.48	$48.55	$48.55	11,620,046
2022-12-05	$44.91	$45.24	$44.86	$44.93	$44.93	1,551,106
2022-12-02	$45.19	$45.27	$44.84	$45.01	$45.01	1,966,896
2022-12-01	$45.90	$46.02	$45.62	$45.87	$45.87	1,990,550
2022-11-30	$44.56	$45.37	$44.22	$45.35	$45.35	1,891,242
2022-11-29	$45.76	$45.98	$45.55	$45.87	$45.87	1,353,809
2022-11-28	$45.68	$45.93	$45.45	$45.54	$45.54	1,930,287
2022-11-25	$45.16	$45.62	$45.16	$45.39	$45.39	686,616
2022-11-23	$44.85	$45.07	$44.61	$45.04	$45.04	2,730,361
2022-11-22	$44.86	$45.10	$44.70	$45.05	$45.05	2,757,570
2022-11-21	$44.66	$44.96	$44.47	$44.74	$44.74	2,129,911
2022-11-18	$44.26	$44.70	$44.11	$44.51	$44.51	2,114,788
2022-11-17	$43.21	$43.99	$43.19	$43.71	$43.71	1,259,405
2022-11-16	$44.22	$44.35	$43.78	$43.86	$43.86	4,524,580
2022-11-15	$44.04	$44.14	$43.06	$43.55	$43.55	3,245,966
2022-11-14	$43.37	$43.68	$43.20	$43.21	$43.21	3,003,636
2022-11-11	$43.12	$43.21	$42.23	$42.80	$42.80	5,337,122
2022-11-10	$44.67	$44.71	$43.80	$44.31	$44.31	2,140,794
2022-11-09	$43.44	$43.74	$43.28	$43.34	$43.34	1,441,949
2022-11-08	$43.10	$43.82	$43.05	$43.44	$43.44	1,719,367
2022-11-07	$43.11	$43.64	$43.00	$43.45	$43.45	2,537,558
2022-11-04	$43.44	$43.75	$43.02	$43.62	$43.62	1,618,361
2022-11-03	$42.37	$43.01	$42.34	$42.84	$42.84	2,513,739
2022-11-02	$43.43	$43.65	$42.89	$42.94	$42.94	3,064,021
2022-11-01	$43.24	$43.25	$42.66	$42.99	$42.99	1,898,178
2022-10-31	$43.03	$43.57	$43.01	$43.23	$43.23	4,972,399
2022-10-28	$42.74	$43.22	$42.61	$43.05	$43.05	3,167,563
2022-10-27	$41.82	$42.05	$41.54	$41.58	$41.58	3,560,383
2022-10-26	$41.56	$42.14	$41.56	$41.85	$41.85	2,333,349
2022-10-25	$40.76	$41.34	$40.72	$41.28	$41.28	2,400,990
2022-10-24	$40.49	$40.90	$40.36	$40.82	$40.82	2,808,440
2022-10-21	$39.67	$40.58	$39.52	$40.44	$40.44	2,015,196
2022-10-20	$39.53	$39.82	$39.48	$39.63	$39.63	4,224,840
2022-10-19	$40.02	$40.12	$39.49	$39.64	$39.64	6,799,933
2022-10-18	$40.59	$40.59	$39.85	$40.05	$40.05	3,388,447
2022-10-17	$40.18	$40.56	$40.09	$40.44	$40.44	2,013,335
2022-10-14	$40.00	$40.19	$39.48	$39.58	$39.58	4,564,347
2022-10-13	$38.82	$40.04	$38.80	$39.92	$39.92	1,179,225
2022-10-12	$39.48	$39.79	$39.24	$39.24	$39.24	1,584,738
2022-10-11	$39.26	$40.26	$39.19	$39.69	$39.69	3,610,563
2022-10-10	$38.82	$39.26	$38.68	$39.10	$39.10	2,410,461
2022-10-07	$39.18	$39.40	$38.81	$38.86	$38.86	2,697,202
2022-10-06	$38.98	$39.12	$38.69	$38.90	$38.90	4,376,111
2022-10-05	$39.57	$40.02	$39.46	$39.82	$39.82	3,000,706
2022-10-04	$39.72	$40.19	$39.51	$40.12	$40.12	3,044,377
2022-10-03	$38.70	$39.23	$38.49	$39.19	$39.19	2,732,126
2022-09-30	$38.24	$38.58	$38.01	$38.02	$38.02	2,929,164
2022-09-29	$37.81	$38.35	$37.53	$38.00	$38.00	7,098,377
2022-09-28	$37.78	$38.25	$37.60	$38.17	$38.17	4,724,368
2022-09-27	$37.47	$37.65	$37.07	$37.22	$37.22	6,158,343
2022-09-26	$37.50	$37.63	$36.91	$37.25	$37.25	6,805,637
2022-09-23	$38.39	$38.82	$38.01	$38.40	$38.40	3,399,917
2022-09-22	$39.05	$39.25	$38.70	$39.13	$39.13	3,009,577
2022-09-21	$39.44	$39.44	$38.66	$38.76	$38.76	2,316,524
2022-09-20	$39.86	$40.20	$39.69	$39.94	$39.94	1,365,248
2022-09-19	$40.32	$40.64	$40.06	$40.59	$40.59	1,764,464
2022-09-16	$40.31	$41.07	$40.31	$40.82	$40.82	1,601,654
2022-09-15	$40.52	$40.86	$40.47	$40.67	$40.67	2,210,095
2022-09-14	$40.36	$40.54	$39.88	$40.05	$40.05	1,782,883
2022-09-13	$40.93	$41.00	$40.46	$40.53	$40.53	1,450,253
2022-09-12	$41.28	$41.75	$41.27	$41.49	$41.49	1,396,457
2022-09-09	$40.78	$40.96	$40.59	$40.80	$40.80	1,138,994
2022-09-08	$39.85	$40.31	$39.66	$40.08	$40.08	2,086,447
2022-09-07	$39.93	$40.59	$39.88	$40.47	$40.47	2,540,734
2022-09-06	$39.86	$40.01	$39.50	$39.59	$39.59	2,419,116
2022-09-02	$40.46	$40.92	$40.03	$40.08	$40.08	1,809,751
2022-09-01	$40.38	$40.56	$40.14	$40.40	$40.40	2,002,562
2022-08-31	$41.61	$41.77	$41.03	$41.03	$41.03	1,729,892
2022-08-30	$41.19	$41.63	$41.11	$41.24	$41.24	2,406,499
2022-08-29	$41.02	$41.09	$40.66	$40.70	$40.70	2,937,934
2022-08-26	$41.56	$41.64	$40.68	$40.82	$40.82	5,433,756
2022-08-25	$40.12	$40.53	$39.85	$40.49	$40.49	3,473,171
2022-08-24	$40.37	$40.60	$40.20	$40.58	$40.58	2,608,577
2022-08-23	$40.98	$41.10	$40.58	$40.72	$40.72	2,298,781
2022-08-22	$41.22	$41.34	$40.73	$40.96	$40.96	4,438,048
2022-08-19	$40.97	$41.54	$40.90	$41.27	$41.27	4,010,074
2022-08-18	$41.50	$41.54	$40.92	$41.19	$41.19	4,302,039
2022-08-17	$42.18	$42.62	$41.29	$42.18	$42.18	11,000,042
2022-08-16	$43.68	$44.89	$43.44	$44.81	$44.81	3,766,455
2022-08-15	$43.72	$44.10	$43.13	$43.83	$43.83	3,066,440
2022-08-12	$43.97	$44.59	$43.73	$44.37	$44.37	4,732,267
2022-08-11	$42.02	$44.27	$41.91	$43.42	$43.42	21,753,457
2022-08-10	$46.86	$46.93	$43.20	$45.20	$45.20	9,931,871
2022-08-09	$48.79	$48.95	$48.60	$48.66	$48.66	2,725,875
2022-08-08	$49.16	$49.54	$48.99	$49.08	$49.08	1,409,988
2022-08-05	$49.19	$49.79	$49.17	$49.71	$49.71	860,507
2022-08-04	$49.45	$49.52	$49.02	$49.18	$49.18	1,036,825
2022-08-03	$49.48	$49.54	$48.83	$48.84	$48.84	1,794,472
2022-08-02	$49.55	$49.84	$48.72	$48.80	$48.80	1,522,979
2022-08-01	$49.01	$49.29	$48.53	$48.90	$48.90	2,786,726
2022-07-29	$50.00	$50.09	$49.25	$49.70	$49.70	2,297,547
2022-07-28	$50.57	$50.94	$49.98	$50.92	$50.92	2,712,277
2022-07-27	$50.16	$51.00	$49.85	$50.92	$50.92	1,317,257
2022-07-26	$50.23	$50.72	$50.19	$50.35	$50.35	1,088,147
2022-07-25	$50.42	$50.46	$49.95	$50.31	$50.31	2,655,061
2022-07-22	$49.46	$49.92	$49.40	$49.83	$49.83	1,402,818
2022-07-21	$49.18	$49.96	$49.13	$49.96	$49.96	1,649,422
2022-07-20	$50.96	$50.98	$49.87	$49.89	$49.89	1,435,579
2022-07-19	$51.28	$51.70	$51.09	$51.60	$51.60	986,351
2022-07-18	$50.94	$51.10	$50.02	$50.15	$50.15	1,128,999
2022-07-15	$49.77	$50.59	$49.68	$50.48	$50.48	1,485,466
2022-07-14	$48.94	$49.53	$48.64	$49.46	$49.46	1,207,565
2022-07-13	$49.36	$50.08	$49.36	$49.81	$49.81	2,167,859
2022-07-12	$50.13	$50.46	$50.00	$50.17	$50.17	1,965,798
2022-07-11	$50.16	$50.69	$50.15	$50.29	$50.29	1,047,465
2022-07-08	$50.07	$50.58	$49.94	$50.16	$50.16	1,356,175
2022-07-07	$50.10	$50.42	$49.96	$50.22	$50.22	1,576,780
2022-07-06	$49.85	$50.12	$49.57	$50.04	$50.04	2,225,822
2022-07-05	$50.05	$50.28	$49.56	$50.18	$50.18	1,491,836
2022-07-01	$50.31	$51.01	$50.17	$51.01	$51.01	7,623,138
2022-06-30	$50.20	$50.65	$49.81	$50.03	$50.03	6,815,121
2022-06-29	$52.63	$52.88	$52.45	$52.67	$52.67	1,813,854
2022-06-28	$52.57	$52.60	$51.88	$52.14	$52.14	985,756
2022-06-27	$52.86	$53.01	$52.46	$52.60	$52.60	1,745,421
2022-06-24	$52.39	$53.55	$52.16	$53.42	$53.42	4,596,161
2022-06-23	$50.40	$50.72	$50.21	$50.42	$50.42	1,539,982
2022-06-22	$49.72	$50.68	$49.70	$50.23	$50.23	1,559,591
2022-06-21	$49.97	$50.17	$49.42	$49.49	$49.49	1,456,536
2022-06-17	$49.18	$49.60	$49.01	$49.20	$49.20	2,287,991
2022-06-16	$48.73	$49.48	$48.50	$49.28	$49.28	2,659,993
2022-06-15	$48.86	$49.23	$48.40	$48.99	$48.99	2,084,996
2022-06-14	$49.48	$49.61	$48.82	$49.12	$49.12	1,299,174
2022-06-13	$50.15	$50.35	$49.83	$49.92	$49.92	2,077,340
2022-06-10	$50.99	$51.27	$50.71	$50.91	$50.91	1,217,567
2022-06-09	$52.69	$52.94	$51.96	$51.98	$51.98	1,276,442
2022-06-08	$53.14	$53.39	$52.83	$52.88	$52.88	2,356,815
2022-06-07	$53.22	$53.78	$53.22	$53.69	$53.69	2,318,160
2022-06-06	$53.96	$54.02	$53.19	$53.20	$53.20	2,642,833
2022-06-03	$53.56	$53.70	$53.33	$53.53	$53.53	1,816,164
2022-06-02	$53.72	$53.72	$53.05	$53.44	$53.44	3,103,202
2022-06-01	$53.71	$53.80	$52.79	$53.21	$53.21	2,543,466
2022-05-31	$53.00	$53.73	$52.73	$53.25	$53.25	5,705,697
2022-05-27	$54.88	$55.21	$54.64	$55.15	$55.15	3,652,672
2022-05-26	$55.36	$55.73	$55.27	$55.50	$55.50	1,883,844
2022-05-25	$55.62	$55.95	$55.56	$55.85	$55.55	2,675,835
2022-05-24	$55.53	$56.38	$55.53	$56.29	$55.99	3,023,796
2022-05-23	$54.89	$55.88	$54.81	$55.43	$55.13	3,322,134
2022-05-20	$54.04	$54.57	$53.78	$54.40	$54.11	1,938,674
2022-05-19	$52.79	$53.49	$52.77	$53.06	$52.78	2,017,892
2022-05-18	$53.41	$53.41	$52.38	$52.39	$52.11	1,012,771
2022-05-17	$52.80	$53.14	$52.60	$52.90	$52.62	1,750,500
2022-05-16	$52.04	$52.64	$51.88	$52.56	$52.28	1,333,730
2022-05-13	$51.73	$52.44	$51.69	$52.03	$51.75	2,022,481
2022-05-12	$50.97	$51.28	$50.75	$51.22	$50.95	3,439,064
2022-05-11	$51.46	$52.29	$50.66	$50.72	$50.45	2,593,339
2022-05-10	$51.55	$52.32	$51.54	$52.17	$51.89	4,041,576
2022-05-09	$50.98	$51.78	$50.80	$50.92	$50.65	1,865,821
2022-05-06	$51.35	$52.33	$51.11	$51.40	$51.13	2,741,262
2022-05-05	$51.76	$52.13	$51.07	$51.48	$51.21	2,403,308
2022-05-04	$51.44	$52.53	$51.10	$52.49	$52.21	2,344,355
2022-05-03	$53.29	$53.73	$53.12	$53.42	$51.38	2,990,981
2022-05-02	$52.83	$53.23	$52.26	$53.06	$51.03	2,096,326
2022-04-29	$53.86	$54.15	$52.25	$52.25	$50.25	2,657,903
2022-04-28	$52.92	$54.66	$52.66	$54.41	$52.33	3,031,912
2022-04-27	$54.18	$54.84	$53.84	$54.34	$52.26	1,922,004
2022-04-26	$53.89	$54.25	$53.69	$53.91	$51.85	1,947,143
2022-04-25	$54.11	$54.58	$53.87	$54.54	$52.45	1,884,220
2022-04-22	$55.16	$55.16	$54.22	$54.24	$52.17	1,348,015
2022-04-21	$56.13	$56.22	$55.21	$55.23	$53.12	2,423,494
2022-04-20	$55.05	$55.88	$54.91	$55.85	$53.71	3,550,205
2022-04-19	$55.24	$55.55	$55.11	$55.20	$53.09	1,201,386
2022-04-18	$55.75	$55.85	$55.18	$55.19	$53.08	733,906
2022-04-14	$55.58	$55.91	$55.44	$55.75	$53.62	1,589,786
2022-04-13	$56.43	$56.70	$56.08	$56.70	$54.53	1,799,385
2022-04-12	$56.01	$56.26	$55.47	$55.72	$53.59	2,700,315
2022-04-11	$57.88	$58.10	$57.36	$57.46	$55.26	2,516,927
2022-04-08	$55.34	$57.12	$55.30	$56.75	$54.58	4,472,081
2022-04-07	$54.23	$55.73	$54.10	$55.52	$53.40	5,275,506
2022-04-06	$53.32	$54.15	$53.21	$54.14	$52.07	2,012,796
2022-04-05	$52.23	$53.29	$52.22	$52.90	$50.88	2,511,046
2022-04-04	$51.91	$52.67	$51.80	$52.55	$50.54	1,772,989
2022-04-01	$51.55	$52.34	$51.50	$52.20	$50.20	2,026,892
2022-03-31	$51.73	$51.96	$51.30	$51.34	$49.38	1,702,191
2022-03-30	$51.58	$52.23	$51.50	$51.60	$49.63	1,857,501
2022-03-29	$51.30	$51.53	$50.66	$51.42	$49.45	2,319,380
2022-03-28	$51.49	$51.87	$51.38	$51.83	$49.85	1,360,135
2022-03-25	$51.32	$51.61	$51.06	$51.53	$49.56	2,046,218
2022-03-24	$51.50	$51.61	$51.17	$51.19	$49.23	1,079,816
2022-03-23	$51.51	$51.75	$51.38	$51.59	$49.62	2,476,286
2022-03-22	$51.71	$52.05	$51.47	$51.71	$49.73	1,062,626
2022-03-21	$51.48	$51.90	$50.91	$50.95	$49.00	2,154,484
2022-03-18	$51.63	$52.18	$51.55	$52.09	$50.10	2,048,294
2022-03-17	$51.91	$52.98	$51.88	$52.60	$50.59	1,131,559
2022-03-16	$51.85	$52.35	$51.10	$51.90	$49.91	1,588,672
2022-03-15	$51.49	$51.87	$50.97	$51.83	$49.85	1,648,351
2022-03-14	$49.88	$51.19	$49.88	$50.33	$48.41	2,949,117
2022-03-11	$51.48	$51.67	$50.68	$50.71	$48.77	1,239,009
2022-03-10	$50.95	$51.81	$50.95	$51.40	$49.43	1,226,369
2022-03-09	$51.03	$52.26	$50.77	$51.93	$49.94	2,216,040
2022-03-08	$50.10	$50.93	$49.40	$50.20	$48.28	2,329,602
2022-03-07	$48.78	$48.97	$48.17	$48.59	$46.73	3,528,952
2022-03-04	$48.22	$48.56	$47.73	$48.48	$46.63	3,394,131
2022-03-03	$50.48	$50.80	$49.71	$50.18	$48.26	3,340,990
2022-03-02	$50.42	$51.09	$50.37	$51.06	$49.11	1,856,936
2022-03-01	$51.44	$51.95	$50.64	$51.06	$49.11	1,850,035
2022-02-28	$52.12	$52.57	$51.89	$52.45	$50.44	1,265,853
2022-02-25	$52.30	$53.14	$52.27	$53.05	$51.02	1,822,928
2022-02-24	$50.35	$51.37	$49.85	$51.23	$49.27	4,110,047
2022-02-23	$53.17	$53.21	$52.40	$52.52	$50.51	1,851,626
2022-02-22	$51.84	$52.26	$51.71	$52.08	$50.09	918,412
2022-02-18	$52.62	$53.03	$52.34	$52.50	$50.49	1,448,028
2022-02-17	$52.78	$53.18	$52.49	$52.87	$50.85	1,265,786
2022-02-16	$52.98	$53.79	$52.98	$53.53	$51.48	1,778,251
2022-02-15	$52.77	$53.29	$52.74	$53.02	$50.99	1,890,070
2022-02-14	$52.54	$52.63	$51.92	$52.25	$50.25	1,244,106
2022-02-11	$53.36	$53.76	$52.69	$52.74	$50.72	3,687,465
2022-02-10	$52.91	$53.50	$52.79	$52.93	$50.91	3,182,047
2022-02-09	$53.35	$53.65	$53.31	$53.65	$51.60	1,338,394
2022-02-08	$53.58	$53.94	$53.21	$53.61	$51.56	1,798,475
2022-02-07	$52.75	$53.50	$52.71	$53.05	$51.02	3,241,323
2022-02-04	$50.89	$52.21	$50.79	$52.08	$50.09	2,891,213
2022-02-03	$52.15	$52.53	$51.90	$52.46	$50.45	1,491,569
2022-02-02	$52.16	$52.66	$51.92	$52.54	$50.53	1,159,257
2022-02-01	$51.53	$51.66	$51.28	$51.63	$49.66	1,234,143
2022-01-31	$51.77	$52.18	$51.67	$52.00	$50.01	1,557,768
2022-01-28	$52.31	$52.79	$52.19	$52.74	$50.72	1,308,995
2022-01-27	$52.23	$53.03	$52.21	$52.86	$50.84	2,448,607
2022-01-26	$51.93	$52.00	$51.02	$51.32	$49.36	2,744,799
2022-01-25	$50.90	$51.77	$50.44	$51.40	$49.43	1,412,182
2022-01-24	$50.85	$50.94	$49.91	$50.84	$48.90	2,113,353
2022-01-21	$52.07	$52.25	$51.12	$51.24	$49.28	1,556,100
2022-01-20	$52.35	$52.89	$52.08	$52.09	$50.10	2,094,416
2022-01-19	$51.79	$52.23	$51.77	$52.08	$50.09	1,088,072
2022-01-18	$52.58	$52.61	$51.74	$52.17	$50.17	1,620,360
2022-01-14	$51.54	$52.19	$51.50	$51.93	$49.94	1,980,107
2022-01-13	$51.01	$51.11	$50.65	$50.73	$48.79	1,172,112
2022-01-12	$51.40	$51.68	$51.20	$51.51	$49.54	1,522,935
2022-01-11	$50.92	$51.42	$50.80	$51.41	$49.44	1,467,765
2022-01-10	$50.22	$51.50	$50.12	$51.50	$49.53	1,885,338
2022-01-07	$50.18	$50.65	$50.04	$50.19	$48.27	1,695,401
2022-01-06	$50.25	$50.25	$49.59	$49.60	$47.70	907,135
2022-01-05	$50.12	$50.31	$49.67	$49.72	$47.82	1,189,554
2022-01-04	$49.63	$49.92	$49.53	$49.71	$47.81	1,310,041
2022-01-03	$50.68	$50.81	$50.32	$50.69	$48.75	963,387
2021-12-31	$50.42	$50.52	$50.10	$50.10	$48.18	665,805
2021-12-30	$50.52	$50.65	$50.27	$50.42	$48.49	687,041
2021-12-29	$50.32	$50.51	$50.26	$50.48	$48.55	811,335
2021-12-28	$50.31	$50.42	$50.08	$50.19	$48.27	905,386
2021-12-27	$50.16	$50.56	$50.09	$50.50	$48.57	859,616
2021-12-23	$49.71	$49.95	$49.68	$49.83	$47.92	1,227,159
2021-12-22	$49.27	$49.82	$49.17	$49.73	$47.83	557,734
2021-12-21	$49.34	$49.67	$49.19	$49.56	$47.66	1,233,314
2021-12-20	$49.07	$49.16	$48.82	$48.97	$47.10	1,216,695
2021-12-17	$49.31	$49.38	$48.63	$48.88	$47.01	1,563,774
2021-12-16	$49.08	$49.61	$49.00	$49.29	$47.40	2,513,194
2021-12-15	$48.42	$49.41	$48.30	$49.30	$47.41	4,029,252
2021-12-14	$48.37	$48.56	$48.05	$48.05	$46.21	1,941,261
2021-12-13	$48.62	$49.07	$48.59	$48.77	$46.90	1,477,606
2021-12-10	$48.80	$49.10	$48.51	$49.07	$47.19	4,233,349
2021-12-09	$47.80	$47.80	$47.22	$47.31	$45.50	1,031,700
2021-12-08	$48.15	$48.19	$47.83	$47.99	$46.15	978,167
2021-12-07	$47.44	$48.00	$47.37	$47.91	$46.08	1,419,854
2021-12-06	$47.53	$47.80	$47.42	$47.56	$45.74	1,237,899
2021-12-03	$47.44	$47.53	$46.93	$47.07	$45.27	2,043,186
2021-12-02	$47.95	$48.03	$47.49	$47.69	$45.87	1,693,115
2021-12-01	$48.01	$48.71	$47.72	$48.06	$46.22	2,242,486
2021-11-30	$48.10	$48.25	$47.26	$47.57	$45.75	1,659,013
2021-11-29	$48.16	$48.61	$47.98	$48.21	$46.37	2,179,999
2021-11-26	$48.66	$48.73	$48.03	$48.30	$46.45	1,479,194
2021-11-24	$48.95	$49.21	$48.77	$49.13	$47.25	1,826,039
2021-11-23	$49.66	$50.04	$49.61	$49.91	$48.00	1,076,551
2021-11-22	$49.93	$50.59	$49.89	$49.97	$48.06	2,662,635
2021-11-19	$50.39	$50.65	$50.28	$50.63	$48.69	2,197,461
2021-11-18	$50.42	$50.47	$49.98	$50.17	$48.25	1,945,250
2021-11-17	$51.18	$51.27	$51.01	$51.01	$49.06	1,017,752
2021-11-16	$51.24	$51.34	$50.89	$50.91	$48.96	788,427
2021-11-15	$51.16	$51.41	$51.03	$51.10	$49.15	1,256,532
2021-11-12	$51.24	$51.24	$50.77	$50.77	$48.83	1,064,160
2021-11-11	$51.47	$51.57	$51.31	$51.55	$49.58	606,333
2021-11-10	$51.80	$51.93	$51.21	$51.34	$49.38	1,134,174
2021-11-09	$51.47	$51.60	$51.19	$51.26	$49.30	1,242,560
2021-11-08	$51.17	$51.45	$51.00	$51.11	$49.16	865,577
2021-11-05	$51.11	$51.37	$50.95	$51.29	$49.33	1,253,983
2021-11-04	$51.99	$52.00	$51.42	$51.79	$49.81	879,864
2021-11-03	$52.19	$52.58	$52.16	$52.35	$50.35	2,008,525
2021-11-02	$52.07	$52.25	$51.64	$51.93	$49.94	1,748,385
2021-11-01	$50.83	$51.43	$50.80	$51.30	$49.34	1,530,235
2021-10-29	$50.11	$50.77	$49.81	$50.43	$48.50	3,117,363
2021-10-28	$49.98	$50.58	$49.97	$50.14	$48.22	2,499,282
2021-10-27	$50.09	$50.12	$49.56	$49.57	$47.67	2,130,837
2021-10-26	$49.64	$50.13	$49.62	$49.96	$48.05	1,754,115
2021-10-25	$49.85	$49.98	$49.46	$49.79	$47.89	1,630,354
2021-10-22	$49.42	$50.21	$49.40	$49.92	$48.01	2,157,495
2021-10-21	$49.01	$49.21	$48.79	$49.21	$47.33	1,271,179
2021-10-20	$49.20	$49.52	$48.92	$49.05	$47.17	3,034,288
2021-10-19	$47.35	$48.22	$47.32	$48.06	$46.22	1,552,492
2021-10-18	$48.17	$48.22	$47.92	$48.03	$46.19	1,078,411
2021-10-15	$48.42	$48.96	$48.36	$48.85	$46.98	1,219,172
2021-10-14	$48.80	$48.84	$48.59	$48.59	$46.73	775,350
2021-10-13	$48.06	$48.56	$48.04	$48.22	$46.38	1,387,513
2021-10-12	$48.33	$48.38	$48.03	$48.30	$46.45	1,230,163
2021-10-11	$49.03	$49.08	$48.66	$48.68	$46.82	721,355
2021-10-08	$48.89	$49.02	$48.69	$49.01	$47.14	1,059,318
2021-10-07	$48.30	$48.76	$48.28	$48.60	$46.74	803,085
2021-10-06	$47.90	$48.29	$47.65	$48.20	$46.36	1,216,675
2021-10-05	$48.32	$48.62	$48.20	$48.32	$46.47	1,073,197
2021-10-04	$48.29	$48.66	$48.15	$48.37	$46.52	1,293,236
2021-10-01	$48.01	$48.09	$47.69	$47.90	$46.07	1,063,832
2021-09-30	$48.36	$48.46	$48.02	$48.21	$46.37	1,946,693
2021-09-29	$48.44	$48.89	$48.25	$48.37	$46.52	1,442,410
2021-09-28	$48.19	$48.22	$47.67	$47.90	$46.07	1,111,159
2021-09-27	$48.30	$48.31	$47.92	$48.12	$46.28	1,863,855
2021-09-24	$48.17	$48.26	$47.90	$47.94	$46.11	3,210,720
2021-09-23	$48.64	$48.93	$48.64	$48.72	$46.86	1,746,683
2021-09-22	$48.65	$48.73	$48.36	$48.48	$46.63	1,257,247
2021-09-21	$48.22	$48.49	$48.11	$48.22	$46.38	1,146,221
2021-09-20	$47.59	$48.28	$47.55	$47.89	$46.06	1,983,005
2021-09-17	$48.19	$48.43	$47.69	$48.38	$46.53	7,606,523
2021-09-16	$48.41	$48.48	$48.05	$48.19	$46.35	1,057,719
2021-09-15	$48.28	$48.28	$48.00	$48.01	$46.17	2,182,462
2021-09-14	$48.61	$48.64	$48.26	$48.28	$46.43	1,207,123
2021-09-13	$48.42	$48.43	$47.99	$48.20	$46.36	3,594,480
2021-09-10	$48.50	$48.65	$48.31	$48.32	$46.47	7,046,554
2021-09-09	$49.35	$49.46	$49.05	$49.06	$47.18	3,244,832
2021-09-08	$50.28	$50.36	$49.98	$50.12	$48.20	1,845,349
2021-09-07	$51.67	$51.71	$51.39	$51.56	$49.59	1,659,279
2021-09-03	$52.17	$52.34	$51.87	$52.13	$50.14	1,724,282
2021-09-02	$52.60	$52.75	$52.34	$52.60	$50.59	1,802,682
2021-09-01	$52.19	$52.62	$52.13	$52.53	$50.52	1,851,255
2021-08-31	$51.71	$51.92	$51.47	$51.78	$49.80	3,011,749
2021-08-30	$51.94	$52.18	$51.68	$51.70	$49.72	2,446,316
2021-08-27	$51.86	$52.12	$51.79	$51.83	$49.85	3,171,580
2021-08-26	$51.97	$52.07	$51.75	$51.84	$49.86	1,142,500
2021-08-25	$51.74	$51.93	$51.51	$51.78	$49.80	3,041,672
2021-08-24	$52.06	$52.28	$51.83	$52.11	$50.12	2,013,787
2021-08-23	$52.73	$52.78	$52.40	$52.42	$50.42	3,094,072
2021-08-20	$52.79	$53.27	$52.69	$53.12	$51.09	2,258,162
2021-08-19	$52.41	$52.91	$52.39	$52.49	$50.48	5,048,748
2021-08-18	$52.66	$53.27	$52.51	$52.64	$50.63	1,717,577
2021-08-17	$52.02	$52.60	$52.02	$52.57	$50.56	1,765,820
2021-08-16	$51.62	$51.94	$51.52	$51.87	$49.89	856,817
2021-08-13	$51.53	$51.80	$51.42	$51.76	$49.78	1,969,489
2021-08-12	$51.13	$51.43	$51.01	$51.31	$49.35	613,378
2021-08-11	$51.00	$51.07	$50.63	$50.65	$48.71	3,135,295
2021-08-10	$50.77	$51.03	$50.70	$50.87	$48.92	3,560,450
2021-08-09	$51.18	$51.30	$50.88	$51.09	$49.14	1,636,230
2021-08-06	$50.68	$50.99	$50.34	$50.85	$48.91	2,221,012
2021-08-05	$50.45	$50.60	$50.30	$50.56	$48.63	1,474,367
2021-08-04	$50.48	$50.85	$49.87	$49.88	$47.97	2,940,833
2021-08-03	$51.44	$51.56	$51.27	$51.50	$49.53	1,128,436
2021-08-02	$51.71	$51.73	$51.39	$51.60	$49.63	2,094,054
2021-07-30	$51.88	$52.02	$51.49	$51.56	$49.59	1,781,247
2021-07-29	$51.70	$51.74	$51.12	$51.53	$49.56	1,918,182
2021-07-28	$51.34	$52.22	$51.25	$52.06	$50.07	1,699,611
2021-07-27	$51.35	$51.69	$51.13	$51.60	$49.63	1,415,118
2021-07-26	$51.62	$51.79	$51.46	$51.63	$49.66	836,485
2021-07-23	$51.68	$52.15	$51.50	$51.86	$49.88	2,024,656
2021-07-22	$51.73	$51.79	$51.40	$51.42	$49.45	622,612
2021-07-21	$51.37	$51.57	$51.14	$51.50	$49.53	1,107,623
2021-07-20	$51.00	$51.52	$50.87	$51.40	$49.43	1,547,909
2021-07-19	$51.31	$51.52	$50.97	$51.15	$49.19	1,006,909
2021-07-16	$51.75	$52.00	$51.43	$51.99	$50.00	456,410
2021-07-15	$51.59	$51.74	$51.33	$51.52	$49.55	1,711,214
2021-07-14	$52.17	$52.50	$52.04	$52.34	$50.34	579,087
2021-07-13	$52.32	$52.49	$52.21	$52.27	$50.27	1,824,937
2021-07-12	$52.63	$52.77	$52.37	$52.43	$50.42	929,459
2021-07-09	$51.60	$52.00	$51.56	$51.88	$49.90	1,411,951
2021-07-08	$51.13	$51.22	$50.77	$51.17	$49.21	1,736,238
2021-07-07	$51.21	$51.41	$51.14	$51.21	$49.25	1,380,854
2021-07-06	$51.56	$51.61	$51.18	$51.43	$49.46	2,762,994
2021-07-02	$52.07	$52.58	$51.94	$52.37	$50.37	2,312,184
2021-07-01	$52.52	$52.71	$52.44	$52.56	$50.55	960,573
2021-06-30	$52.54	$52.78	$52.40	$52.66	$50.65	1,677,242
2021-06-29	$52.67	$52.82	$52.54	$52.71	$50.69	1,641,646
2021-06-28	$53.09	$53.34	$52.99	$53.22	$51.18	970,146
2021-06-25	$52.61	$52.97	$52.57	$52.91	$50.89	1,446,991
2021-06-24	$52.23	$52.65	$52.23	$52.32	$50.32	536,438
2021-06-23	$52.61	$52.62	$52.02	$52.08	$50.09	1,332,805
2021-06-22	$52.32	$52.45	$52.08	$52.30	$50.30	1,156,926
2021-06-21	$52.69	$52.78	$52.40	$52.62	$50.61	775,963
2021-06-18	$52.23	$52.95	$52.15	$52.86	$50.84	5,675,917
2021-06-17	$52.90	$53.30	$52.87	$53.24	$51.20	1,226,676
2021-06-16	$53.84	$54.00	$53.22	$53.42	$51.38	1,148,358
2021-06-15	$54.03	$54.11	$53.89	$53.92	$51.86	865,856
2021-06-14	$53.88	$54.26	$53.77	$54.25	$52.18	931,733
2021-06-11	$53.85	$53.91	$53.51	$53.80	$51.74	872,656
2021-06-10	$53.42	$53.99	$53.36	$53.78	$51.72	1,543,391
2021-06-09	$52.52	$52.91	$52.47	$52.78	$50.76	2,659,812
2021-06-08	$52.58	$52.58	$51.90	$52.06	$50.07	929,763
2021-06-07	$52.26	$52.70	$52.16	$52.23	$50.23	3,434,709
2021-06-04	$52.33	$52.62	$52.12	$52.43	$50.42	919,156
2021-06-03	$51.82	$52.03	$51.65	$51.92	$49.93	996,380
2021-06-02	$52.25	$52.33	$51.84	$51.84	$49.86	1,111,302
2021-06-01	$52.93	$52.98	$52.42	$52.47	$50.46	638,167
2021-05-28	$53.09	$53.65	$53.09	$53.43	$51.39	560,804
2021-05-27	$53.64	$53.81	$52.80	$52.96	$50.93	1,144,613
2021-05-26	$54.19	$54.19	$53.80	$53.91	$51.85	861,246
2021-05-25	$54.05	$54.05	$53.68	$53.71	$51.66	1,148,243
2021-05-24	$53.83	$53.99	$53.61	$53.67	$51.62	724,467
2021-05-21	$53.81	$53.92	$53.57	$53.82	$51.76	1,239,183
2021-05-20	$53.55	$54.15	$53.52	$54.04	$51.97	932,503
2021-05-19	$53.07	$53.18	$52.62	$52.85	$50.83	1,002,533
2021-05-18	$53.61	$53.67	$53.26	$53.47	$51.42	948,506
2021-05-17	$53.05	$53.58	$53.03	$53.49	$51.44	1,185,064
2021-05-14	$52.61	$52.93	$52.48	$52.74	$50.72	1,388,576
2021-05-13	$52.03	$52.64	$51.95	$52.54	$50.53	1,054,444
2021-05-12	$51.71	$52.20	$51.68	$51.77	$49.79	1,026,160
2021-05-11	$51.68	$52.04	$51.60	$51.95	$49.96	1,326,675
2021-05-10	$52.62	$52.71	$52.33	$52.45	$50.44	1,151,744
2021-05-07	$51.48	$51.94	$51.44	$51.82	$49.84	2,162,548
2021-05-06	$50.86	$51.12	$50.59	$51.01	$49.06	1,071,226
2021-05-05	$50.47	$50.77	$50.41	$50.58	$48.65	2,005,826
2021-05-04	$50.72	$50.88	$50.39	$50.42	$48.49	979,301
2021-05-03	$50.18	$50.99	$50.15	$50.89	$48.94	1,335,913
2021-04-30	$52.94	$52.97	$52.30	$52.37	$48.55	1,078,610
2021-04-29	$53.05	$53.10	$52.14	$52.71	$48.86	1,802,221
2021-04-28	$52.52	$52.99	$52.43	$52.58	$48.74	1,909,085
2021-04-27	$51.69	$51.76	$51.45	$51.56	$47.80	1,428,120
2021-04-26	$51.92	$51.94	$51.56	$51.87	$48.09	1,169,773
2021-04-23	$51.51	$51.79	$51.41	$51.68	$47.91	1,337,425
2021-04-22	$51.97	$52.11	$51.67	$52.06	$48.26	3,669,969
2021-04-21	$52.25	$52.56	$52.22	$52.46	$48.63	573,307
2021-04-20	$51.78	$52.00	$51.68	$52.00	$48.21	647,172
2021-04-19	$51.84	$51.92	$51.71	$51.82	$48.04	802,645
2021-04-16	$50.99	$51.48	$50.80	$51.30	$47.56	958,078
2021-04-15	$50.62	$50.93	$50.48	$50.69	$46.99	1,059,879
2021-04-14	$50.44	$50.53	$50.18	$50.24	$46.57	1,103,836
2021-04-13	$49.92	$50.35	$49.88	$50.16	$46.50	1,159,242
2021-04-12	$50.60	$50.66	$50.24	$50.25	$46.58	902,489
2021-04-09	$50.48	$50.88	$50.40	$50.77	$47.07	1,443,742
2021-04-08	$50.45	$50.57	$50.32	$50.39	$46.71	654,374
2021-04-07	$50.16	$50.27	$49.88	$49.97	$46.32	1,158,551
2021-04-06	$49.69	$50.24	$49.60	$49.79	$46.16	1,142,476
2021-04-05	$49.58	$50.23	$49.40	$50.18	$46.52	794,958
2021-04-01	$49.35	$49.60	$49.16	$49.36	$45.76	793,418
2021-03-31	$49.40	$49.58	$49.22	$49.46	$45.85	924,654
2021-03-30	$49.28	$49.30	$49.03	$49.11	$45.53	716,916
2021-03-29	$49.35	$49.76	$49.33	$49.63	$46.01	972,688
2021-03-26	$49.03	$49.68	$48.84	$49.63	$46.01	1,430,396
2021-03-25	$48.98	$49.23	$48.92	$49.18	$45.59	1,833,916
2021-03-24	$48.42	$48.61	$48.25	$48.55	$45.01	2,121,878
2021-03-23	$49.19	$49.30	$48.50	$48.54	$45.00	2,056,263
2021-03-22	$49.10	$49.69	$49.08	$49.29	$45.69	1,042,081
2021-03-19	$49.51	$50.00	$49.42	$49.92	$46.28	1,380,476
2021-03-18	$48.90	$49.24	$48.87	$49.11	$45.53	1,409,048
2021-03-17	$49.19	$49.19	$48.61	$49.12	$45.54	1,141,627
2021-03-16	$48.84	$49.41	$48.80	$49.40	$45.80	1,105,161
2021-03-15	$48.42	$48.85	$48.24	$48.71	$45.16	1,113,032
2021-03-12	$47.81	$48.04	$47.61	$48.01	$44.51	1,384,667
2021-03-11	$47.80	$48.10	$47.70	$47.84	$44.35	1,408,154
2021-03-10	$47.98	$48.25	$47.59	$47.95	$44.45	1,226,663
2021-03-09	$47.43	$47.66	$47.04	$47.17	$43.73	1,669,955
2021-03-08	$45.78	$46.89	$45.73	$46.59	$43.19	2,137,413
2021-03-05	$46.20	$46.65	$46.01	$46.59	$43.19	3,172,319
2021-03-04	$46.01	$46.28	$45.37	$45.90	$42.55	2,005,734
2021-03-03	$45.52	$45.71	$45.17	$45.46	$42.14	1,115,384
2021-03-02	$46.07	$46.20	$45.89	$45.94	$42.59	1,483,315
2021-03-01	$46.06	$46.29	$45.83	$45.91	$42.56	1,879,851
2021-02-26	$46.42	$46.42	$45.74	$45.89	$42.54	3,143,868
2021-02-25	$46.53	$46.56	$45.71	$45.80	$42.46	3,139,598
2021-02-24	$46.35	$46.70	$46.26	$46.61	$43.21	2,243,646
2021-02-23	$46.53	$46.61	$46.32	$46.41	$43.02	1,510,397
2021-02-22	$46.65	$46.67	$46.35	$46.36	$42.98	2,777,375
2021-02-19	$46.74	$46.82	$46.38	$46.64	$43.24	2,886,511
2021-02-18	$47.36	$47.42	$47.03	$47.31	$43.86	1,593,320
2021-02-17	$47.23	$47.62	$47.21	$47.61	$44.14	3,542,585
2021-02-16	$47.66	$47.68	$47.11	$47.45	$43.99	3,942,041
2021-02-12	$47.14	$47.65	$47.11	$47.57	$44.10	4,220,291
2021-02-11	$47.56	$47.70	$46.91	$47.70	$44.22	8,517,183
2021-02-10	$48.57	$48.66	$47.98	$48.07	$44.56	4,299,033
2021-02-09	$48.39	$49.11	$48.26	$48.86	$45.29	4,357,573
2021-02-08	$48.67	$48.80	$48.47	$48.63	$45.08	2,988,949
2021-02-05	$48.39	$48.63	$47.92	$48.21	$44.69	4,321,709
2021-02-04	$47.16	$47.21	$46.91	$47.12	$43.68	2,405,666
2021-02-03	$46.93	$47.13	$46.61	$46.87	$43.45	5,255,109
2021-02-02	$47.62	$47.74	$47.11	$47.27	$43.82	6,102,792
2021-02-01	$47.55	$47.74	$47.21	$47.60	$44.13	2,792,468
2021-01-29	$47.52	$47.61	$46.56	$47.21	$43.77	4,015,072
2021-01-28	$47.70	$48.06	$47.51	$47.57	$44.10	3,332,843
2021-01-27	$48.78	$48.78	$47.33	$47.33	$43.88	2,349,458
2021-01-26	$49.59	$49.62	$48.97	$49.15	$45.56	2,598,208
2021-01-25	$49.33	$49.65	$49.18	$49.63	$46.01	2,058,313
2021-01-22	$49.44	$50.02	$49.36	$49.69	$46.06	3,099,159
2021-01-21	$49.86	$49.88	$49.28	$49.64	$46.02	5,220,014
2021-01-20	$49.89	$50.06	$49.76	$49.91	$46.27	4,491,045
2021-01-19	$50.92	$50.92	$50.18	$50.51	$46.82	2,651,463
2021-01-15	$49.18	$49.69	$48.75	$49.39	$45.79	2,085,769
2021-01-14	$48.75	$49.39	$48.62	$49.03	$45.45	1,860,877
2021-01-13	$48.16	$48.38	$48.03	$48.04	$44.53	3,831,539
2021-01-12	$48.24	$48.45	$47.88	$48.35	$44.82	3,285,249
2021-01-11	$48.02	$48.40	$47.97	$48.05	$44.54	2,772,636
2021-01-08	$48.15	$48.47	$47.82	$48.45	$44.91	4,504,751
2021-01-07	$47.88	$48.09	$47.70	$48.09	$44.58	3,781,641
2021-01-06	$48.11	$48.79	$47.95	$48.01	$44.51	4,119,029
2021-01-05	$48.59	$48.91	$48.20	$48.74	$45.18	954,288
2021-01-04	$48.76	$48.76	$48.23	$48.75	$45.19	1,744,382
2020-12-31	$48.32	$48.61	$48.00	$48.59	$45.04	2,751,368
2020-12-30	$48.50	$48.51	$48.13	$48.36	$44.83	1,545,478
2020-12-29	$48.28	$48.58	$48.13	$48.26	$44.74	1,299,594
2020-12-28	$48.10	$48.17	$47.75	$47.93	$44.43	1,018,548
2020-12-24	$47.83	$47.92	$47.34	$47.45	$43.99	478,909
2020-12-23	$47.77	$47.92	$47.50	$47.58	$44.11	656,538
2020-12-22	$47.96	$48.07	$47.62	$47.81	$44.32	1,330,251
2020-12-21	$47.32	$47.38	$46.88	$47.02	$43.59	3,630,202
2020-12-18	$48.49	$48.56	$47.93	$48.12	$44.61	3,041,832
2020-12-17	$47.83	$48.00	$47.40	$47.48	$44.02	1,665,617
2020-12-16	$47.08	$47.41	$46.91	$47.11	$43.67	2,016,857
2020-12-15	$46.95	$46.95	$46.01	$46.29	$42.91	2,149,636
2020-12-14	$47.65	$47.78	$46.59	$46.69	$43.28	2,037,902
2020-12-11	$48.39	$48.52	$47.53	$47.83	$44.34	3,167,761
2020-12-10	$49.50	$49.92	$49.38	$49.74	$46.11	1,001,502
2020-12-09	$50.07	$50.07	$49.12	$49.61	$45.99	1,782,582
2020-12-08	$49.45	$50.07	$49.44	$49.63	$46.01	1,383,712
2020-12-07	$50.08	$50.36	$49.68	$49.90	$46.26	1,399,743
2020-12-04	$50.75	$51.03	$50.64	$51.03	$47.31	933,971
2020-12-03	$50.56	$50.56	$50.02	$50.11	$46.45	801,674
2020-12-02	$50.66	$51.00	$50.58	$50.62	$46.93	769,711
2020-12-01	$50.30	$51.00	$50.30	$50.93	$47.21	981,805
2020-11-30	$51.52	$51.58	$50.13	$50.20	$46.54	1,223,892
2020-11-27	$50.97	$51.27	$50.83	$51.13	$47.40	474,190
2020-11-25	$50.21	$50.31	$49.92	$50.20	$46.54	1,188,361
2020-11-24	$49.73	$50.12	$49.65	$49.92	$46.28	794,120
2020-11-23	$50.51	$50.51	$49.47	$49.85	$46.21	2,654,648
2020-11-20	$50.83	$51.09	$50.39	$50.52	$46.83	1,778,838
2020-11-19	$50.58	$50.89	$50.48	$50.88	$47.17	646,820
2020-11-18	$51.23	$51.29	$50.48	$50.50	$46.82	1,068,882
2020-11-17	$50.52	$50.57	$50.15	$50.27	$46.60	683,296
2020-11-16	$51.12	$51.19	$50.29	$50.67	$46.97	737,357
2020-11-13	$50.75	$51.24	$50.62	$51.01	$47.29	1,321,585
2020-11-12	$50.20	$51.36	$50.14	$51.04	$47.32	2,907,276
2020-11-11	$51.24	$51.62	$51.06	$51.62	$47.85	1,282,263
2020-11-10	$50.33	$50.36	$49.76	$50.17	$46.51	960,584
2020-11-09	$50.51	$50.69	$49.54	$49.63	$46.01	1,049,060
2020-11-06	$49.82	$50.05	$48.79	$49.25	$45.66	2,290,557
2020-11-05	$50.77	$50.84	$50.14	$50.33	$46.66	1,239,579
2020-11-04	$49.74	$51.33	$49.72	$50.59	$46.90	2,026,134
2020-11-03	$47.39	$47.88	$47.29	$47.55	$44.08	1,484,158
2020-11-02	$46.32	$46.56	$46.11	$46.41	$43.02	1,283,115
2020-10-30	$45.39	$45.54	$44.76	$45.30	$41.99	1,469,064
2020-10-29	$45.46	$45.91	$45.05	$45.51	$42.19	2,129,369
2020-10-28	$46.65	$46.79	$46.04	$46.14	$42.77	2,183,063
2020-10-27	$48.54	$48.58	$47.35	$47.40	$43.94	1,410,095
2020-10-26	$49.44	$49.47	$48.69	$49.13	$45.55	813,955
2020-10-23	$49.48	$49.51	$48.90	$49.33	$45.73	728,178
2020-10-22	$48.89	$49.14	$48.65	$48.93	$45.36	841,414
2020-10-21	$49.80	$50.03	$49.17	$49.17	$45.58	1,444,507
2020-10-20	$50.33	$50.40	$49.88	$49.88	$46.24	428,409
2020-10-19	$50.95	$51.01	$50.04	$50.14	$46.48	787,949
2020-10-16	$50.01	$50.67	$49.92	$50.27	$46.60	778,070
2020-10-15	$49.74	$49.98	$49.38	$49.96	$46.31	1,351,792
2020-10-14	$51.55	$51.67	$51.06	$51.14	$47.41	2,743,105
2020-10-13	$51.09	$51.53	$51.07	$51.47	$47.71	699,591
2020-10-12	$51.29	$51.29	$50.90	$51.08	$47.35	520,147
2020-10-09	$50.86	$51.13	$50.66	$50.81	$47.10	769,861
2020-10-08	$49.90	$50.40	$49.83	$50.36	$46.69	872,534
2020-10-07	$49.67	$49.70	$49.22	$49.50	$45.89	748,943
2020-10-06	$50.48	$50.50	$49.64	$49.73	$46.10	2,639,569
2020-10-05	$50.36	$51.10	$50.36	$50.98	$47.26	639,369
2020-10-02	$49.69	$50.71	$49.67	$50.48	$46.80	534,817
2020-10-01	$50.00	$50.31	$49.83	$49.96	$46.31	1,206,364
2020-09-30	$50.76	$50.79	$49.90	$50.17	$46.51	1,000,798
2020-09-29	$50.73	$51.00	$48.43	$50.50	$46.82	587,140
2020-09-28	$51.17	$51.27	$50.75	$51.00	$47.28	650,531
2020-09-25	$50.19	$50.87	$50.11	$50.78	$47.07	714,665
2020-09-24	$50.66	$51.00	$50.25	$50.79	$47.08	900,639
2020-09-23	$50.75	$51.00	$50.51	$50.61	$46.92	1,425,447
2020-09-22	$50.43	$50.52	$49.58	$49.86	$46.22	1,014,592
2020-09-21	$51.00	$51.06	$50.17	$50.85	$47.14	589,749
2020-09-18	$52.59	$52.65	$52.13	$52.44	$48.61	680,347
2020-09-17	$51.77	$52.24	$51.68	$52.07	$48.27	419,954
2020-09-16	$52.37	$52.38	$51.81	$51.81	$48.03	523,071
2020-09-15	$52.56	$52.73	$52.35	$52.54	$48.71	525,715
2020-09-14	$51.36	$51.82	$51.33	$51.68	$47.91	960,923
2020-09-11	$51.72	$52.06	$51.53	$51.88	$48.09	998,848
2020-09-10	$51.88	$51.94	$50.64	$50.70	$47.00	796,338
2020-09-09	$51.59	$52.20	$51.49	$51.63	$47.86	1,280,880
2020-09-08	$50.30	$50.67	$50.01	$50.38	$46.70	1,543,640
2020-09-04	$49.77	$49.89	$48.69	$49.47	$45.86	1,097,664
2020-09-03	$50.80	$50.82	$49.51	$49.78	$46.15	923,235
2020-09-02	$50.49	$50.59	$50.17	$50.47	$46.79	709,945
2020-09-01	$50.72	$50.76	$49.67	$49.94	$46.30	1,350,289
2020-08-31	$50.39	$50.96	$50.25	$50.58	$46.89	690,656
2020-08-28	$50.68	$50.75	$50.20	$50.20	$46.54	1,559,349
2020-08-27	$51.84	$51.86	$50.65	$50.76	$47.06	1,208,260
2020-08-26	$51.66	$51.78	$51.46	$51.65	$47.88	845,079
2020-08-25	$52.17	$52.17	$51.57	$51.73	$47.96	682,612
2020-08-24	$52.27	$52.31	$51.29	$51.52	$47.76	1,062,116
2020-08-21	$50.74	$50.98	$50.53	$50.86	$47.15	913,472
2020-08-20	$51.60	$51.64	$51.30	$51.40	$47.65	469,061
2020-08-19	$52.47	$52.51	$51.66	$51.72	$47.95	589,267
2020-08-18	$52.20	$52.24	$51.79	$52.02	$48.22	958,829
2020-08-17	$50.90	$51.37	$50.90	$51.35	$47.60	1,317,713
2020-08-14	$50.60	$50.75	$50.05	$50.33	$46.66	1,105,956
2020-08-13	$51.28	$51.51	$51.18	$51.37	$47.62	623,741
2020-08-12	$51.61	$52.07	$51.53	$51.79	$48.01	876,039
2020-08-11	$51.70	$51.73	$50.80	$50.82	$47.11	985,335
2020-08-10	$51.29	$51.35	$50.84	$50.91	$47.20	745,844
2020-08-07	$51.22	$51.57	$51.14	$51.51	$47.75	1,577,014
2020-08-06	$51.33	$51.52	$51.03	$51.50	$47.74	1,367,600
2020-08-05	$51.98	$52.09	$51.57	$51.61	$47.84	1,356,833
2020-08-04	$52.03	$52.14	$51.64	$51.79	$48.01	1,274,476
2020-08-03	$52.80	$53.38	$52.70	$53.21	$49.33	1,176,870
2020-07-31	$52.99	$53.06	$51.80	$52.45	$48.62	2,802,341
2020-07-30	$51.77	$52.54	$51.53	$52.50	$48.67	719,833
2020-07-29	$52.80	$53.13	$52.30	$52.84	$48.98	1,267,848
2020-07-28	$52.28	$52.67	$51.76	$51.83	$48.05	1,536,106
2020-07-27	$51.71	$52.42	$51.59	$52.19	$48.38	653,461
2020-07-24	$51.77	$51.78	$51.09	$51.15	$47.42	1,469,709
2020-07-23	$52.78	$52.90	$52.07	$52.13	$48.33	723,838
2020-07-22	$53.37	$53.49	$52.87	$53.33	$49.44	661,514
2020-07-21	$54.03	$54.03	$53.13	$53.22	$49.34	506,155
2020-07-20	$53.92	$54.12	$53.14	$53.77	$49.85	695,324
2020-07-17	$53.09	$53.46	$52.96	$53.26	$49.37	673,639
2020-07-16	$53.45	$55.00	$51.83	$52.96	$49.10	798,786
2020-07-15	$53.28	$53.71	$53.11	$53.27	$49.38	1,262,345
2020-07-14	$51.37	$52.26	$51.28	$52.11	$48.31	1,405,641
2020-07-13	$51.18	$51.72	$50.80	$50.94	$47.22	700,142
2020-07-10	$50.44	$50.57	$50.16	$50.28	$46.61	369,396
2020-07-09	$51.11	$51.29	$50.21	$50.55	$46.86	795,129
2020-07-08	$51.41	$51.61	$51.16	$51.52	$47.76	490,004
2020-07-07	$51.39	$51.91	$51.37	$51.43	$47.68	616,632
2020-07-06	$52.08	$52.31	$51.88	$52.20	$48.39	570,159
2020-07-02	$51.56	$51.79	$51.32	$51.62	$47.85	723,030
2020-07-01	$50.95	$51.38	$50.72	$51.27	$47.53	478,657
2020-06-30	$50.59	$51.30	$50.50	$51.05	$47.32	1,302,815
2020-06-29	$51.78	$51.82	$50.92	$51.08	$47.35	2,289,397
2020-06-26	$51.64	$51.71	$50.79	$50.91	$47.20	876,677
2020-06-25	$51.36	$51.92	$51.00	$51.86	$48.08	1,025,658
2020-06-24	$51.52	$51.96	$50.91	$51.06	$47.33	1,285,254
2020-06-23	$52.58	$52.94	$52.46	$52.47	$48.64	1,116,488
2020-06-22	$52.49	$52.72	$52.19	$52.50	$48.67	1,057,815
2020-06-19	$52.44	$52.70	$51.99	$52.32	$48.50	1,521,098
2020-06-18	$51.59	$51.91	$51.02	$51.43	$47.68	929,940
2020-06-17	$52.44	$52.76	$52.21	$52.49	$48.66	2,355,642
2020-06-16	$51.53	$51.64	$50.85	$51.08	$47.35	3,921,541
2020-06-15	$50.25	$50.86	$49.69	$50.59	$46.90	1,969,318
2020-06-12	$50.72	$50.84	$49.39	$49.95	$46.31	1,461,362
2020-06-11	$51.51	$51.61	$49.36	$49.49	$45.88	1,927,797
2020-06-10	$51.35	$51.77	$51.18	$51.54	$47.78	2,103,591
2020-06-09	$50.56	$51.30	$50.49	$50.85	$47.14	1,500,049
2020-06-08	$50.14	$50.83	$49.86	$50.81	$47.10	1,644,231
2020-06-05	$50.31	$50.40	$49.95	$50.10	$46.44	1,077,931
2020-06-04	$49.67	$50.41	$49.49	$49.95	$46.31	2,586,695
2020-06-03	$49.58	$49.93	$49.37	$49.58	$45.96	1,608,156
2020-06-02	$49.40	$49.96	$49.21	$49.89	$46.25	2,658,331
2020-06-01	$49.43	$49.66	$49.13	$49.49	$45.88	1,171,327
2020-05-29	$49.44	$49.48	$48.25	$49.11	$45.53	1,669,765
2020-05-28	$48.01	$49.12	$47.96	$48.68	$45.13	1,763,591
2020-05-27	$47.20	$47.54	$46.77	$47.49	$44.02	1,176,325
2020-05-26	$47.82	$47.88	$47.24	$47.27	$43.82	2,031,214
2020-05-22	$47.36	$47.72	$47.16	$47.30	$43.85	1,486,764
2020-05-21	$48.26	$48.28	$47.38	$47.44	$43.98	1,739,820
2020-05-20	$48.01	$48.21	$47.69	$47.74	$44.26	1,415,510
2020-05-19	$47.63	$48.03	$47.20	$47.20	$43.76	1,725,723
2020-05-18	$46.85	$47.87	$46.74	$47.64	$44.16	2,506,182
2020-05-15	$47.10	$47.61	$46.88	$47.26	$43.81	1,365,923
2020-05-14	$47.32	$47.83	$47.22	$47.67	$44.19	1,367,807
2020-05-13	$49.25	$49.45	$47.92	$48.31	$44.78	1,004,574
2020-05-12	$49.30	$49.66	$48.23	$48.23	$44.71	1,455,801
2020-05-11	$47.72	$48.31	$47.61	$48.20	$44.68	977,316
2020-05-08	$48.67	$48.72	$48.06	$48.08	$44.57	898,053
2020-05-07	$48.74	$49.19	$48.13	$48.40	$44.87	1,649,006
2020-05-06	$49.46	$50.23	$47.40	$49.35	$45.75	752,997
2020-05-05	$49.04	$49.53	$48.87	$49.06	$45.48	2,387,718
2020-05-04	$48.22	$48.63	$47.64	$48.37	$44.84	2,551,622
2020-05-01	$46.48	$46.85	$44.11	$46.85	$43.43	1,311,275
2020-04-30	$47.48	$47.53	$46.65	$46.83	$43.41	1,349,946
2020-04-29	$49.20	$49.50	$48.98	$49.00	$43.79	2,167,220
2020-04-28	$49.89	$50.21	$49.50	$49.87	$44.56	3,807,578
2020-04-27	$51.02	$51.29	$49.48	$50.63	$45.24	1,997,126
2020-04-24	$49.01	$50.12	$48.94	$49.85	$44.54	3,856,000
2020-04-23	$48.70	$49.22	$47.54	$48.37	$43.22	3,150,209
2020-04-22	$47.47	$48.24	$47.40	$48.19	$43.06	2,873,547
2020-04-21	$47.55	$48.67	$47.51	$48.60	$43.43	3,026,524
2020-04-20	$46.95	$48.74	$46.91	$48.28	$43.14	3,027,274
2020-04-17	$47.02	$47.88	$46.63	$47.75	$42.67	2,466,530
2020-04-16	$46.32	$46.45	$43.17	$46.13	$41.22	2,083,384
2020-04-15	$44.94	$45.60	$44.86	$45.15	$40.34	1,355,534
2020-04-14	$46.12	$46.48	$45.20	$45.97	$41.08	2,520,732
2020-04-13	$45.14	$45.24	$43.99	$44.38	$39.66	1,490,508
2020-04-09	$44.92	$45.50	$42.80	$45.46	$40.62	4,459,369
2020-04-08	$44.63	$45.46	$42.87	$45.18	$40.37	1,773,331
2020-04-07	$45.73	$45.83	$44.45	$44.60	$39.85	3,119,706
2020-04-06	$45.45	$46.36	$45.17	$46.12	$41.21	1,707,853
2020-04-03	$43.46	$45.20	$43.34	$44.83	$40.06	4,352,104
2020-04-02	$42.42	$43.66	$42.08	$43.51	$38.88	2,740,855
2020-04-01	$42.50	$43.46	$42.32	$42.91	$38.34	2,294,912
2020-03-31	$44.14	$44.50	$43.10	$43.72	$39.07	3,159,115
2020-03-30	$43.53	$45.37	$43.52	$44.69	$39.93	5,088,124
2020-03-27	$42.31	$43.36	$41.66	$42.44	$37.92	3,852,853
2020-03-26	$41.61	$43.00	$41.61	$42.95	$38.38	5,019,470
2020-03-25	$40.68	$42.37	$40.05	$41.37	$36.97	5,104,632
2020-03-24	$40.69	$40.69	$39.27	$40.19	$35.91	4,766,169
2020-03-23	$38.53	$39.65	$37.62	$38.57	$34.47	2,652,450
2020-03-20	$39.79	$40.60	$38.02	$38.02	$33.97	5,369,936
2020-03-19	$40.00	$44.49	$39.60	$40.61	$36.29	8,156,089
2020-03-18	$40.07	$42.44	$39.62	$41.65	$37.22	2,427,426
2020-03-17	$41.68	$43.88	$41.10	$43.61	$38.97	2,770,425
2020-03-16	$38.35	$43.21	$37.75	$41.52	$37.10	2,933,972
2020-03-13	$42.40	$43.72	$39.72	$43.72	$39.07	3,319,181
2020-03-12	$41.55	$42.50	$40.05	$40.87	$36.52	4,060,068
2020-03-11	$45.21	$45.81	$44.51	$44.79	$40.02	2,943,297
2020-03-10	$46.01	$46.26	$44.32	$46.16	$41.25	4,715,888
2020-03-09	$45.56	$46.53	$44.97	$45.22	$40.41	3,296,098
2020-03-06	$48.56	$48.64	$47.03	$48.44	$43.28	2,835,310
2020-03-05	$49.68	$50.33	$49.51	$49.94	$44.63	1,558,840
2020-03-04	$49.26	$50.56	$48.93	$50.54	$45.16	1,552,544
2020-03-03	$48.49	$49.24	$47.37	$47.71	$42.63	2,582,937
2020-03-02	$47.43	$48.75	$47.12	$48.74	$43.55	3,404,537
2020-02-28	$46.21	$46.55	$45.32	$46.25	$41.33	4,549,978
2020-02-27	$48.43	$49.14	$48.09	$48.16	$43.03	4,529,428
2020-02-26	$48.82	$49.60	$48.81	$49.45	$44.19	2,363,025
2020-02-25	$49.89	$49.90	$48.93	$49.01	$43.79	2,475,750
2020-02-24	$49.01	$50.02	$49.00	$49.84	$44.54	2,526,361
2020-02-21	$50.29	$50.88	$50.11	$50.85	$45.44	1,722,682
2020-02-20	$50.80	$51.10	$50.40	$50.75	$45.35	2,074,120
2020-02-19	$50.87	$50.96	$50.62	$50.71	$45.31	2,436,009
2020-02-18	$50.35	$51.14	$50.33	$51.14	$45.70	3,314,530
2020-02-14	$50.04	$50.12	$49.83	$49.93	$44.62	1,498,914
2020-02-13	$49.93	$50.20	$49.71	$50.00	$44.68	914,038
2020-02-12	$50.88	$50.88	$50.49	$50.62	$45.23	3,608,663
2020-02-11	$51.00	$51.31	$50.97	$51.23	$45.78	1,371,384
2020-02-10	$50.79	$51.23	$50.68	$51.22	$45.77	889,574
2020-02-07	$51.44	$51.51	$50.92	$51.03	$45.60	1,404,205
2020-02-06	$51.03	$51.72	$50.84	$51.66	$46.16	2,816,315
2020-02-05	$49.39	$49.60	$49.13	$49.32	$44.07	1,736,230
2020-02-04	$48.64	$48.88	$48.54	$48.64	$43.46	776,196
2020-02-03	$48.63	$48.88	$48.31	$48.38	$43.23	860,249
2020-01-31	$48.55	$48.59	$48.04	$48.27	$43.13	1,205,539
2020-01-30	$48.44	$48.65	$48.30	$48.61	$43.44	890,349
2020-01-29	$48.75	$48.99	$48.55	$48.81	$43.62	1,067,854
2020-01-28	$48.27	$48.47	$48.11	$48.27	$43.13	868,582
2020-01-27	$47.98	$48.16	$47.72	$47.77	$42.69	1,493,593
2020-01-24	$49.54	$49.64	$48.72	$48.73	$43.54	2,324,079
2020-01-23	$49.49	$49.71	$49.21	$49.60	$44.32	1,754,888
2020-01-22	$49.78	$49.81	$49.22	$49.40	$44.14	1,578,504
2020-01-21	$50.64	$50.86	$50.20	$50.21	$44.87	2,338,493
2020-01-17	$51.28	$51.43	$51.03	$51.24	$45.79	1,015,585
2020-01-16	$51.11	$51.19	$50.88	$51.19	$45.74	650,544
2020-01-15	$51.05	$51.33	$51.03	$51.25	$45.80	1,816,848
2020-01-14	$50.57	$51.10	$50.44	$50.98	$45.55	1,472,090
2020-01-13	$51.14	$51.50	$51.04	$51.41	$45.94	1,312,132
2020-01-10	$51.52	$51.84	$51.51	$51.62	$46.13	1,583,010
2020-01-09	$51.20	$51.33	$50.94	$51.16	$45.72	1,807,732
2020-01-08	$50.61	$51.21	$50.59	$50.98	$45.55	1,122,988
2020-01-07	$50.77	$50.95	$50.68	$50.74	$45.34	884,541
2020-01-06	$50.87	$51.26	$50.85	$51.25	$45.80	1,510,450
2020-01-03	$50.30	$50.88	$50.30	$50.76	$45.36	1,104,144
2020-01-02	$50.58	$50.76	$50.38	$50.68	$45.29	1,271,795
2019-12-31	$50.22	$50.36	$49.97	$50.20	$44.86	499,272
2019-12-30	$50.62	$50.67	$50.15	$50.19	$44.85	947,937
2019-12-27	$50.75	$50.90	$50.60	$50.86	$45.45	1,016,798
2019-12-26	$50.51	$50.51	$50.25	$50.30	$44.95	967,887
2019-12-24	$50.40	$50.42	$50.13	$50.41	$45.05	452,964
2019-12-23	$50.35	$50.43	$50.14	$50.31	$44.96	1,442,988
2019-12-20	$50.28	$50.79	$50.18	$50.55	$45.17	4,263,140
2019-12-19	$49.98	$50.57	$49.98	$50.43	$45.06	2,787,228
2019-12-18	$50.00	$50.43	$49.97	$50.37	$45.01	3,663,323
2019-12-17	$50.34	$50.41	$49.95	$50.19	$44.85	3,872,510
2019-12-16	$50.34	$50.53	$50.21	$50.47	$45.10	2,771,996
2019-12-13	$49.50	$49.89	$49.48	$49.79	$44.49	3,171,273
2019-12-12	$49.09	$49.58	$49.01	$49.51	$44.24	4,666,624
2019-12-11	$48.37	$49.06	$48.35	$49.01	$43.79	2,357,974
2019-12-10	$47.81	$48.41	$47.39	$48.09	$42.97	10,369,331
2019-12-09	$45.84	$45.85	$45.23	$45.30	$40.48	2,134,010
2019-12-06	$46.31	$46.33	$45.97	$46.03	$41.13	1,188,929
2019-12-05	$46.59	$46.60	$46.08	$46.08	$41.18	2,279,173
2019-12-04	$46.55	$46.69	$46.30	$46.61	$41.65	3,859,051
2019-12-03	$45.18	$45.67	$45.17	$45.55	$40.70	2,009,859
2019-12-02	$46.29	$46.35	$45.66	$45.82	$40.94	1,265,309
2019-11-29	$46.58	$46.75	$46.54	$46.68	$41.71	590,645
2019-11-27	$46.35	$46.51	$46.33	$46.38	$41.44	1,300,752
2019-11-26	$46.40	$46.63	$46.37	$46.57	$41.61	1,566,384
2019-11-25	$46.73	$47.00	$46.71	$46.90	$41.91	1,599,010
2019-11-22	$46.53	$46.76	$46.35	$46.52	$41.57	1,970,991
2019-11-21	$46.65	$47.28	$46.61	$47.17	$42.15	2,028,328
2019-11-20	$46.07	$46.21	$45.67	$45.95	$41.06	869,263
2019-11-19	$46.34	$46.42	$45.94	$46.22	$41.30	1,017,775
2019-11-18	$46.20	$46.83	$46.20	$46.71	$41.74	1,152,262
2019-11-15	$45.34	$46.11	$45.26	$46.11	$41.20	2,222,458
2019-11-14	$45.18	$45.23	$44.92	$45.02	$40.23	1,888,857
2019-11-13	$45.90	$45.94	$45.53	$45.62	$40.76	933,645
2019-11-12	$45.69	$46.20	$45.69	$46.05	$41.15	1,441,280
2019-11-11	$45.79	$45.98	$45.79	$45.86	$40.98	984,544
2019-11-08	$45.63	$45.86	$45.54	$45.86	$40.98	1,914,762
2019-11-07	$45.70	$45.77	$45.36	$45.48	$40.64	829,797
2019-11-06	$45.84	$46.18	$45.78	$46.15	$41.24	4,135,121
2019-11-05	$45.89	$46.00	$45.58	$45.64	$40.78	970,546
2019-11-04	$46.10	$46.12	$45.78	$45.83	$40.95	1,403,642
2019-11-01	$45.80	$45.84	$45.36	$45.64	$40.78	1,282,035
2019-10-31	$46.65	$46.74	$45.99	$46.08	$41.18	2,804,309
2019-10-30	$46.62	$47.47	$46.47	$47.46	$42.41	1,265,228
2019-10-29	$46.49	$46.89	$46.46	$46.74	$41.77	729,072
2019-10-28	$46.08	$46.46	$45.99	$46.40	$41.46	836,923
2019-10-25	$45.88	$46.39	$45.81	$46.36	$41.43	1,024,027
2019-10-24	$46.28	$46.47	$46.13	$46.38	$41.44	904,664
2019-10-23	$45.48	$45.79	$45.40	$45.77	$40.90	882,327
2019-10-22	$45.69	$45.93	$45.19	$45.32	$40.50	1,290,903
2019-10-21	$46.38	$46.41	$45.94	$45.94	$41.05	1,322,950
2019-10-18	$46.29	$46.37	$45.92	$46.17	$41.26	1,112,244
2019-10-17	$46.27	$46.63	$46.26	$46.50	$41.55	824,917
2019-10-16	$45.55	$45.84	$45.48	$45.74	$40.87	606,929
2019-10-15	$45.08	$45.63	$45.06	$45.56	$40.71	659,668
2019-10-14	$44.88	$45.04	$44.79	$44.89	$40.11	670,230
2019-10-11	$45.15	$45.30	$44.89	$44.95	$40.17	700,137
2019-10-10	$44.83	$45.25	$44.76	$44.84	$40.07	779,238
2019-10-09	$45.14	$45.18	$44.91	$44.96	$40.18	627,047
2019-10-08	$45.21	$45.29	$44.95	$44.99	$40.20	710,599
2019-10-07	$45.29	$45.47	$45.17	$45.19	$40.38	924,117
2019-10-04	$45.07	$45.48	$45.02	$45.42	$40.59	1,712,035
2019-10-03	$44.45	$44.83	$44.39	$44.67	$39.92	1,078,935
2019-10-02	$44.66	$44.78	$44.14	$44.25	$39.54	1,902,301
2019-10-01	$46.09	$46.18	$45.07	$45.18	$40.37	3,756,053
2019-09-30	$46.13	$46.48	$46.09	$46.33	$41.40	1,751,030
2019-09-27	$46.09	$46.58	$46.09	$46.26	$41.34	2,100,332
2019-09-26	$46.63	$47.11	$46.44	$46.63	$41.67	4,297,348
2019-09-25	$46.60	$46.68	$46.37	$46.50	$41.55	3,775,886
2019-09-24	$46.61	$46.86	$46.41	$46.64	$41.68	2,777,435
2019-09-23	$45.95	$46.23	$45.90	$46.21	$41.29	1,766,134
2019-09-20	$45.53	$46.60	$45.43	$46.46	$41.52	3,554,565
2019-09-19	$44.74	$45.03	$44.73	$44.92	$40.14	993,654
2019-09-18	$44.30	$44.48	$44.21	$44.41	$39.68	1,655,800
2019-09-17	$43.79	$44.33	$43.78	$44.30	$39.59	1,843,919
2019-09-16	$43.76	$43.94	$43.41	$43.60	$38.96	1,263,092
2019-09-13	$44.21	$44.23	$43.06	$43.71	$39.06	2,063,023
2019-09-12	$43.83	$44.07	$43.65	$43.80	$39.14	1,773,090
2019-09-11	$43.39	$43.61	$43.35	$43.53	$38.90	1,208,934
2019-09-10	$43.14	$43.68	$42.98	$43.56	$38.92	1,287,405
2019-09-09	$44.43	$44.45	$43.74	$43.79	$39.13	1,251,214
2019-09-06	$44.72	$45.05	$44.72	$44.92	$40.14	932,142
2019-09-05	$44.96	$45.00	$44.68	$44.78	$40.01	756,944
2019-09-04	$44.67	$44.84	$44.63	$44.73	$39.97	1,425,585
2019-09-03	$44.27	$44.56	$44.25	$44.40	$39.67	1,490,459
2019-08-30	$43.29	$43.37	$42.83	$42.95	$38.38	1,474,967
2019-08-29	$43.27	$43.32	$42.89	$42.91	$38.34	2,364,837
2019-08-28	$42.92	$43.29	$42.74	$43.02	$38.44	1,016,749
2019-08-27	$43.11	$43.26	$42.95	$42.95	$38.38	910,751
2019-08-26	$42.69	$42.86	$42.50	$42.76	$38.21	553,396
2019-08-23	$42.71	$43.04	$42.45	$42.58	$38.05	738,347
2019-08-22	$42.85	$42.96	$42.55	$42.57	$38.04	979,319
2019-08-21	$43.13	$43.36	$43.01	$43.20	$38.60	1,075,654
2019-08-20	$42.97	$43.00	$42.59	$42.60	$38.07	1,742,103
2019-08-19	$42.72	$42.89	$42.67	$42.73	$38.18	1,168,562
2019-08-16	$41.82	$42.33	$41.81	$42.02	$37.55	976,456
2019-08-15	$41.69	$41.94	$41.42	$41.65	$37.22	995,878
2019-08-14	$42.40	$42.49	$41.75	$41.75	$37.31	1,067,144
2019-08-13	$41.89	$42.46	$41.85	$42.10	$37.62	942,391
2019-08-12	$41.36	$41.60	$41.22	$41.41	$37.00	528,989
2019-08-09	$41.65	$41.78	$41.27	$41.57	$37.15	646,387
2019-08-08	$41.43	$41.87	$41.36	$41.74	$37.30	816,184
2019-08-07	$40.55	$41.03	$40.38	$40.81	$36.47	970,794
2019-08-06	$40.73	$40.82	$40.46	$40.70	$36.37	731,280
2019-08-05	$40.85	$40.91	$40.00	$40.34	$36.05	1,083,874
2019-08-02	$41.52	$41.60	$41.12	$41.31	$36.91	1,028,345
2019-08-01	$41.52	$41.98	$41.48	$41.85	$37.40	1,374,228
2019-07-31	$41.44	$42.17	$41.42	$41.70	$37.26	953,859
2019-07-30	$42.15	$42.32	$41.96	$42.07	$37.59	1,362,392
2019-07-29	$43.49	$43.56	$42.93	$43.03	$38.45	2,335,485
2019-07-26	$42.19	$42.51	$42.17	$42.36	$37.85	1,251,409
2019-07-25	$42.53	$42.54	$41.92	$42.03	$37.56	1,832,414
2019-07-24	$42.25	$42.43	$42.13	$42.40	$37.89	1,617,686
2019-07-23	$42.42	$42.68	$42.33	$42.61	$38.08	1,662,780
2019-07-22	$42.22	$42.45	$42.13	$42.18	$37.69	2,286,694
2019-07-19	$41.75	$42.00	$41.64	$41.95	$37.49	3,381,250
2019-07-18	$41.98	$42.02	$41.50	$41.95	$37.49	1,870,570
2019-07-17	$41.85	$41.93	$41.54	$41.57	$37.15	714,949
2019-07-16	$42.03	$42.05	$41.56	$41.83	$37.38	1,170,378
2019-07-15	$41.41	$41.75	$41.31	$41.65	$37.22	2,610,628
2019-07-12	$41.54	$41.56	$41.16	$41.28	$36.89	2,432,918
2019-07-11	$42.92	$42.94	$42.07	$42.36	$37.85	1,355,603
2019-07-10	$43.60	$43.64	$43.01	$43.25	$38.65	1,073,189
2019-07-09	$43.17	$43.37	$43.14	$43.27	$38.66	1,306,103
2019-07-08	$43.08	$43.10	$42.84	$42.99	$38.41	1,582,523
2019-07-05	$43.69	$43.71	$43.32	$43.38	$38.76	870,532
2019-07-03	$44.08	$44.13	$43.90	$44.00	$39.32	1,231,559
2019-07-02	$43.71	$43.84	$43.50	$43.71	$39.06	1,557,404
2019-07-01	$43.59	$43.76	$43.42	$43.57	$38.93	1,157,884
2019-06-28	$43.11	$43.29	$43.05	$43.27	$38.66	1,803,784
2019-06-27	$42.94	$43.45	$42.70	$43.10	$38.51	1,072,610
2019-06-26	$43.23	$43.31	$42.89	$43.15	$38.56	751,234
2019-06-25	$43.77	$43.97	$43.45	$43.49	$38.86	1,199,747
2019-06-24	$43.91	$43.98	$43.74	$43.84	$39.17	647,091
2019-06-21	$44.00	$44.31	$43.70	$44.15	$39.45	2,076,339
2019-06-20	$44.45	$44.60	$43.85	$43.94	$39.26	1,171,325
2019-06-19	$43.35	$44.11	$43.25	$44.08	$39.39	3,178,655
2019-06-18	$43.34	$43.45	$43.10	$43.11	$38.52	1,264,899
2019-06-17	$42.41	$42.68	$42.34	$42.65	$38.11	3,467,177
2019-06-14	$42.60	$42.76	$42.41	$42.47	$37.95	2,957,499
2019-06-13	$42.85	$43.02	$42.58	$42.68	$38.14	2,181,711
2019-06-12	$43.23	$43.59	$43.14	$43.26	$38.66	4,236,204
2019-06-11	$43.22	$43.30	$42.85	$42.96	$38.39	3,717,185
2019-06-10	$43.69	$43.96	$43.48	$43.61	$38.97	4,573,339
2019-06-07	$44.70	$44.73	$44.15	$44.21	$39.50	4,773,334
2019-06-06	$42.10	$42.54	$41.84	$41.91	$37.45	1,381,145
2019-06-05	$41.46	$41.61	$41.25	$41.52	$37.10	896,319
2019-06-04	$41.54	$41.64	$41.31	$41.44	$37.03	585,248
2019-06-03	$41.16	$41.34	$40.98	$41.10	$36.73	842,534
2019-05-31	$40.44	$40.47	$40.19	$40.43	$36.13	607,101
2019-05-30	$40.73	$40.91	$40.56	$40.82	$36.48	844,538
2019-05-29	$40.72	$40.86	$40.58	$40.82	$36.48	941,754
2019-05-28	$41.65	$41.80	$41.27	$41.37	$36.97	1,205,808
2019-05-24	$42.01	$42.67	$41.97	$42.28	$37.78	1,194,253
2019-05-23	$41.78	$42.16	$41.73	$42.11	$37.63	761,131
2019-05-22	$41.23	$42.19	$41.21	$42.09	$37.61	1,438,223
2019-05-21	$41.07	$41.28	$41.00	$41.18	$36.80	509,824
2019-05-20	$41.35	$41.62	$41.26	$41.43	$37.02	763,094
2019-05-17	$41.69	$42.05	$41.68	$41.90	$37.44	1,407,231
2019-05-16	$41.70	$42.01	$41.61	$41.66	$37.23	380,045
2019-05-15	$41.06	$41.48	$41.01	$41.38	$36.98	356,117
2019-05-14	$40.96	$41.31	$40.95	$41.05	$36.68	616,262
2019-05-13	$40.71	$41.09	$40.66	$41.05	$36.68	1,000,997
2019-05-10	$41.13	$41.21	$40.87	$41.09	$36.72	1,473,775
2019-05-09	$40.99	$41.44	$40.99	$41.36	$36.96	770,929
2019-05-08	$41.20	$41.42	$41.08	$41.13	$36.75	702,090
2019-05-07	$41.42	$41.54	$40.67	$41.12	$36.74	1,087,636
2019-05-06	$42.48	$43.48	$42.44	$43.41	$37.22	1,535,918
2019-05-03	$43.51	$43.72	$43.32	$43.68	$37.45	527,137
2019-05-02	$43.35	$43.42	$43.06	$43.36	$37.17	1,205,813
2019-05-01	$43.43	$43.83	$43.38	$43.41	$37.22	723,925
2019-04-30	$43.34	$43.76	$43.02	$43.73	$37.49	2,704,310
2019-04-29	$43.25	$43.46	$43.10	$43.35	$37.16	2,797,309
2019-04-26	$42.61	$42.69	$42.13	$42.62	$36.54	1,781,315
2019-04-25	$41.10	$41.29	$40.67	$41.21	$35.33	2,048,486
2019-04-24	$41.53	$41.67	$41.42	$41.48	$35.56	531,634
2019-04-23	$41.40	$41.80	$41.36	$41.71	$35.76	995,782
2019-04-22	$41.17	$41.48	$41.16	$41.35	$35.45	604,145
2019-04-18	$41.25	$41.47	$40.77	$41.31	$35.42	1,575,659
2019-04-17	$41.64	$41.67	$40.88	$41.09	$35.23	1,076,773
2019-04-16	$42.51	$42.53	$41.70	$41.75	$35.79	1,186,037
2019-04-15	$42.45	$42.65	$42.31	$42.63	$36.55	1,346,125
2019-04-12	$42.74	$42.85	$42.46	$42.61	$36.53	1,214,350
2019-04-11	$43.59	$43.62	$43.10	$43.30	$37.12	527,632
2019-04-10	$43.97	$44.10	$43.83	$43.83	$37.58	1,368,693
2019-04-09	$44.11	$44.25	$44.02	$44.04	$37.76	431,469
2019-04-08	$44.55	$44.56	$44.14	$44.23	$37.92	438,288
2019-04-05	$44.00	$44.19	$43.93	$43.99	$37.71	633,960
2019-04-04	$44.08	$44.24	$43.89	$44.14	$37.84	909,144
2019-04-03	$43.83	$44.26	$43.75	$44.11	$37.82	628,735
2019-04-02	$44.35	$44.44	$44.11	$44.15	$37.85	999,405
2019-04-01	$44.54	$44.56	$44.22	$44.30	$37.98	415,505
2019-03-29	$44.02	$44.40	$43.95	$44.28	$37.96	1,290,957
2019-03-28	$44.24	$44.37	$44.13	$44.26	$37.94	596,169
2019-03-27	$43.85	$44.05	$43.56	$43.79	$37.54	659,730
2019-03-26	$44.38	$44.51	$44.14	$44.19	$37.88	702,847
2019-03-25	$44.15	$44.23	$43.89	$43.95	$37.68	650,319
2019-03-22	$44.52	$44.67	$44.13	$44.26	$37.94	2,748,818
2019-03-21	$45.07	$45.49	$45.07	$45.43	$38.95	905,184
2019-03-20	$45.16	$45.57	$45.03	$45.41	$38.93	1,541,592
2019-03-19	$45.00	$45.19	$44.90	$45.14	$38.70	999,771
2019-03-18	$44.81	$44.99	$44.78	$44.91	$38.50	816,241
2019-03-15	$44.77	$45.15	$44.61	$45.09	$38.66	1,225,736
2019-03-14	$44.18	$44.38	$43.93	$44.33	$38.00	1,103,710
2019-03-13	$43.78	$44.18	$43.77	$44.09	$37.80	1,598,651
2019-03-12	$43.46	$43.72	$43.46	$43.55	$37.34	562,690
2019-03-11	$43.21	$43.52	$43.10	$43.48	$37.28	1,124,000
2019-03-08	$43.47	$43.52	$42.87	$42.91	$36.79	1,632,179
2019-03-07	$43.11	$43.29	$42.90	$42.96	$36.83	2,041,731
2019-03-06	$43.65	$43.68	$43.18	$43.31	$37.13	1,656,239
2019-03-05	$43.12	$43.32	$43.02	$43.12	$36.97	1,846,777
2019-03-04	$42.74	$42.76	$42.31	$42.50	$36.44	1,002,998
2019-03-01	$42.04	$42.34	$42.00	$42.15	$36.14	1,255,099
2019-02-28	$41.73	$41.96	$41.60	$41.60	$35.66	947,821
2019-02-27	$41.51	$41.55	$41.16	$41.31	$35.42	472,275
2019-02-26	$41.16	$41.52	$41.16	$41.38	$35.48	863,411
2019-02-25	$41.39	$41.41	$40.65	$40.83	$35.00	1,120,239
2019-02-22	$41.20	$41.29	$41.07	$41.18	$35.30	771,957
2019-02-21	$41.63	$41.67	$41.26	$41.33	$35.43	1,329,657
2019-02-20	$42.10	$42.24	$42.05	$42.15	$36.14	526,078
2019-02-19	$42.53	$42.60	$42.15	$42.22	$36.20	973,398
2019-02-15	$42.15	$42.57	$42.07	$42.55	$36.48	773,801
2019-02-14	$41.36	$41.82	$41.25	$41.56	$35.63	782,190
2019-02-13	$41.76	$41.95	$41.59	$41.62	$35.68	1,310,544
2019-02-12	$42.55	$42.84	$42.53	$42.72	$36.62	537,629
2019-02-11	$42.36	$42.56	$42.26	$42.33	$36.29	562,713
2019-02-08	$42.92	$42.92	$42.47	$42.64	$36.56	936,643
2019-02-07	$43.33	$43.36	$42.31	$42.51	$36.44	1,443,203
2019-02-06	$43.27	$43.46	$43.10	$43.39	$37.20	1,153,032
2019-02-05	$43.68	$43.91	$43.53	$43.60	$37.38	675,531
2019-02-04	$43.44	$43.76	$43.12	$43.75	$37.51	726,519
2019-02-01	$43.21	$43.45	$43.16	$43.26	$37.09	718,834
2019-01-31	$43.16	$43.55	$43.02	$43.45	$37.25	847,473
2019-01-30	$42.32	$43.04	$42.29	$43.02	$36.88	1,338,257
2019-01-29	$42.55	$42.75	$42.49	$42.64	$36.56	732,027
2019-01-28	$41.80	$42.07	$41.78	$41.92	$35.94	881,651
2019-01-25	$41.74	$41.95	$41.62	$41.77	$35.81	818,705
2019-01-24	$41.74	$41.78	$41.09	$41.22	$35.34	1,106,295
2019-01-23	$41.77	$41.93	$41.48	$41.62	$35.68	743,365
2019-01-22	$41.39	$41.59	$41.28	$41.49	$35.57	1,347,147
2019-01-18	$41.78	$41.79	$41.30	$41.48	$35.56	759,428
2019-01-17	$41.92	$42.05	$41.82	$42.05	$36.05	401,362
2019-01-16	$42.25	$42.45	$42.19	$42.21	$36.19	519,772
2019-01-15	$42.04	$42.35	$42.03	$42.24	$36.21	876,170
2019-01-14	$41.88	$41.93	$41.61	$41.65	$35.71	725,821
2019-01-11	$42.54	$42.63	$42.31	$42.44	$36.38	755,068
2019-01-10	$42.59	$42.90	$42.57	$42.83	$36.72	652,070
2019-01-09	$42.63	$42.87	$42.63	$42.75	$36.65	818,685
2019-01-08	$42.63	$42.80	$42.41	$42.77	$36.67	976,544
2019-01-07	$42.29	$42.45	$42.09	$42.22	$36.20	854,015
2019-01-04	$42.53	$43.14	$42.41	$42.82	$36.71	1,511,038
2019-01-03	$42.58	$42.77	$42.41	$42.44	$36.38	1,722,050
2019-01-02	$42.83	$42.95	$42.50	$42.86	$36.74	1,058,490
2018-12-31	$42.95	$43.57	$42.95	$43.41	$37.22	733,621
2018-12-28	$43.10	$43.31	$42.88	$42.95	$36.82	1,422,298
2018-12-27	$42.02	$42.65	$41.59	$42.64	$36.56	920,324
2018-12-26	$41.10	$42.43	$41.01	$42.43	$36.38	1,125,959
2018-12-24	$42.24	$42.44	$41.48	$41.48	$35.56	559,686
2018-12-21	$42.71	$43.15	$42.32	$42.32	$36.28	1,455,009
2018-12-20	$43.68	$43.74	$43.14	$43.21	$37.04	1,142,618
2018-12-19	$43.82	$44.05	$43.09	$43.38	$37.19	910,471
2018-12-18	$43.48	$43.51	$43.08	$43.21	$37.04	912,631
2018-12-17	$43.93	$44.05	$43.44	$43.58	$37.36	1,345,913
2018-12-14	$44.03	$44.27	$44.00	$44.05	$37.76	1,346,244
2018-12-13	$44.51	$44.89	$44.34	$44.89	$38.48	1,283,531
2018-12-12	$45.28	$45.56	$45.14	$45.15	$38.71	1,358,320
2018-12-11	$44.71	$44.72	$44.10	$44.32	$38.00	1,338,910
2018-12-10	$44.15	$44.38	$43.51	$44.17	$37.87	1,198,132
2018-12-07	$43.72	$44.00	$43.36	$43.48	$37.28	826,951
2018-12-06	$43.44	$43.82	$42.66	$43.71	$37.47	1,308,064
2018-12-04	$45.19	$45.36	$44.00	$44.14	$37.84	1,520,311
2018-12-03	$44.39	$44.63	$44.22	$44.55	$38.19	1,133,029
2018-11-30	$45.18	$45.35	$44.99	$45.35	$38.88	886,777
2018-11-29	$44.91	$45.12	$44.81	$45.05	$38.62	855,804
2018-11-28	$44.87	$45.55	$44.66	$45.55	$39.05	926,945
2018-11-27	$44.46	$44.68	$44.22	$44.68	$38.30	454,740
2018-11-26	$44.78	$44.89	$44.53	$44.76	$38.37	537,504
2018-11-23	$44.73	$45.15	$44.73	$44.92	$38.51	447,015
2018-11-21	$44.66	$44.94	$44.51	$44.77	$38.38	857,815
2018-11-20	$44.86	$45.10	$44.65	$44.67	$38.30	1,205,560
2018-11-19	$45.35	$45.37	$44.61	$44.94	$38.53	1,300,773
2018-11-16	$44.87	$45.30	$44.77	$45.10	$38.66	1,229,625
2018-11-15	$44.09	$44.64	$43.86	$44.57	$38.21	1,067,022
2018-11-14	$45.30	$45.40	$44.85	$45.08	$38.65	842,080
2018-11-13	$45.02	$45.30	$44.76	$44.90	$38.49	1,362,711
2018-11-12	$44.87	$45.03	$44.54	$44.61	$38.24	727,888
2018-11-09	$45.35	$45.62	$45.31	$45.59	$39.08	725,397
2018-11-08	$45.18	$45.43	$44.89	$44.98	$38.56	1,096,526
2018-11-07	$45.15	$45.37	$45.09	$45.33	$38.86	1,576,173
2018-11-06	$44.40	$44.64	$44.20	$44.62	$38.25	1,390,070
2018-11-05	$44.99	$45.08	$44.62	$44.78	$38.39	1,722,462
2018-11-02	$44.80	$45.00	$43.94	$44.16	$37.86	848,880
2018-11-01	$45.10	$45.20	$44.60	$45.13	$38.69	1,066,197
2018-10-31	$44.89	$45.04	$44.55	$44.72	$38.34	1,837,942
2018-10-30	$42.52	$43.23	$42.39	$43.23	$37.06	4,345,149
2018-10-29	$42.68	$42.72	$42.06	$42.29	$36.26	2,167,285
2018-10-26	$42.12	$42.90	$41.92	$42.60	$36.52	1,999,174
2018-10-25	$42.16	$43.25	$42.02	$43.08	$36.93	2,631,905
2018-10-24	$43.66	$43.74	$42.25	$42.25	$36.22	2,411,269
2018-10-23	$44.10	$44.66	$43.83	$44.41	$38.07	1,174,535
2018-10-22	$44.62	$44.64	$44.26	$44.54	$38.18	574,392
2018-10-19	$44.64	$44.91	$44.54	$44.57	$38.21	1,646,536
2018-10-18	$44.82	$45.01	$44.37	$44.45	$38.11	732,532
2018-10-17	$44.55	$44.84	$44.32	$44.68	$38.30	975,781
2018-10-16	$44.00	$44.35	$43.89	$44.35	$38.02	863,246
2018-10-15	$43.39	$43.71	$43.33	$43.43	$37.23	1,094,660
2018-10-12	$42.98	$43.08	$42.41	$42.89	$36.77	1,909,357
2018-10-11	$44.03	$44.21	$43.37	$43.68	$37.45	1,628,494
2018-10-10	$44.48	$44.51	$43.69	$43.69	$37.46	1,181,326
2018-10-09	$43.15	$43.74	$43.01	$43.59	$37.37	1,028,921
2018-10-08	$43.32	$43.58	$43.26	$43.45	$37.25	503,105
2018-10-05	$44.04	$44.09	$43.61	$43.65	$37.42	793,182
2018-10-04	$44.15	$44.32	$43.77	$44.10	$37.81	1,417,461
2018-10-03	$44.79	$44.79	$44.49	$44.62	$38.25	757,710
2018-10-02	$44.47	$44.60	$44.31	$44.58	$38.22	740,875
2018-10-01	$45.05	$45.23	$44.77	$45.00	$38.58	2,353,701
2018-09-28	$44.34	$44.70	$44.32	$44.67	$38.30	3,037,904
2018-09-27	$44.71	$45.12	$44.37	$44.84	$38.44	2,933,600
2018-09-26	$43.94	$44.49	$43.92	$44.30	$37.98	1,658,929
2018-09-25	$43.80	$43.95	$43.65	$43.71	$37.47	906,222
2018-09-24	$43.55	$43.60	$43.20	$43.40	$37.21	1,226,132
2018-09-21	$43.62	$43.98	$43.55	$43.55	$37.34	1,588,447
2018-09-20	$43.68	$44.16	$43.68	$44.15	$37.85	1,086,180
2018-09-19	$43.78	$43.99	$43.77	$43.90	$37.64	799,958
2018-09-18	$43.55	$43.98	$43.51	$43.96	$37.69	959,082
2018-09-17	$43.87	$43.98	$43.75	$43.75	$37.51	880,489
2018-09-14	$44.05	$44.16	$43.77	$43.81	$37.56	1,355,882
2018-09-13	$44.02	$44.40	$44.02	$44.39	$38.06	1,576,538
2018-09-12	$42.93	$43.46	$42.93	$43.34	$37.16	727,910
2018-09-11	$42.28	$42.53	$42.22	$42.47	$36.41	489,569
2018-09-10	$42.74	$42.84	$42.51	$42.64	$36.56	983,076
2018-09-07	$42.00	$42.30	$41.96	$42.09	$36.08	654,404
2018-09-06	$42.19	$42.31	$41.96	$42.14	$36.13	797,794
2018-09-05	$42.34	$42.37	$42.12	$42.18	$36.16	634,121
2018-09-04	$42.29	$42.48	$42.17	$42.42	$36.37	775,490
2018-08-31	$42.97	$43.23	$42.71	$42.85	$36.74	644,810
2018-08-30	$43.26	$43.60	$43.24	$43.51	$37.30	461,108
2018-08-29	$43.59	$43.94	$43.51	$43.90	$37.64	887,819
2018-08-28	$43.55	$43.76	$43.48	$43.60	$37.38	1,193,357
2018-08-27	$43.37	$43.61	$43.35	$43.49	$37.28	782,763
2018-08-24	$43.22	$43.60	$43.20	$43.58	$37.36	1,161,751
2018-08-23	$43.10	$43.28	$43.05	$43.07	$36.92	711,616
2018-08-22	$43.44	$43.46	$43.15	$43.24	$37.07	2,525,374
2018-08-21	$43.12	$43.14	$42.75	$42.88	$36.76	3,465,546
2018-08-20	$41.86	$42.22	$41.86	$42.22	$36.20	826,400
2018-08-17	$41.57	$42.11	$41.54	$42.04	$36.04	2,952,691
2018-08-16	$40.97	$41.33	$40.75	$41.25	$35.36	5,367,221
2018-08-15	$41.11	$41.20	$40.26	$40.40	$34.64	5,629,915
2018-08-14	$41.61	$41.63	$41.12	$41.30	$35.41	4,339,387
2018-08-13	$42.17	$42.23	$41.40	$41.51	$35.59	5,512,524
2018-08-10	$42.36	$42.45	$41.08	$41.57	$35.64	4,399,222
2018-08-09	$42.52	$42.54	$41.84	$41.92	$35.94	3,728,855
2018-08-08	$42.66	$42.92	$42.31	$42.49	$36.43	2,370,149
2018-08-07	$42.97	$43.15	$42.66	$42.67	$36.58	1,224,825
2018-08-06	$42.53	$42.65	$42.34	$42.39	$36.34	1,012,076
2018-08-03	$42.64	$43.06	$42.55	$43.01	$36.87	1,011,798
2018-08-02	$43.27	$43.53	$43.14	$43.51	$37.30	1,569,728
2018-08-01	$44.26	$44.36	$43.86	$43.86	$37.60	1,636,246
2018-07-31	$43.04	$43.65	$43.04	$43.36	$37.17	1,761,206
2018-07-30	$43.15	$43.42	$42.67	$42.93	$36.80	2,063,755
2018-07-27	$43.35	$43.45	$43.20	$43.37	$37.18	872,772
2018-07-26	$42.99	$43.22	$42.95	$43.03	$36.89	1,890,108
2018-07-25	$42.74	$43.28	$42.60	$43.20	$37.04	1,890,543
2018-07-24	$42.47	$42.75	$42.45	$42.63	$36.55	987,911
2018-07-23	$42.26	$42.40	$42.19	$42.28	$36.25	510,391
2018-07-20	$42.06	$42.59	$42.03	$42.35	$36.31	1,536,908
2018-07-19	$41.83	$42.08	$41.75	$41.91	$35.93	976,725
2018-07-18	$42.31	$42.34	$42.06	$42.07	$36.07	2,149,556
2018-07-17	$41.60	$42.07	$41.58	$41.94	$35.96	3,052,156
2018-07-16	$41.85	$41.95	$41.74	$41.75	$35.79	1,418,053
2018-07-13	$41.87	$41.96	$41.79	$41.93	$35.95	1,145,325
2018-07-12	$42.02	$42.23	$41.91	$42.03	$36.03	1,212,877
2018-07-11	$41.75	$41.89	$41.46	$41.53	$35.60	1,396,366
2018-07-10	$42.01	$42.16	$41.85	$42.11	$36.10	2,052,989
2018-07-09	$42.14	$42.18	$41.67	$41.67	$35.72	2,179,593
2018-07-06	$42.46	$42.61	$42.32	$42.48	$36.42	3,657,490
2018-07-05	$41.88	$42.35	$41.79	$42.04	$36.04	4,336,004
2018-07-03	$40.71	$40.87	$40.61	$40.67	$34.87	2,037,782
2018-07-02	$39.80	$40.06	$39.71	$40.00	$34.29	2,890,171
2018-06-29	$40.26	$40.30	$39.96	$40.01	$34.30	4,125,914
2018-06-28	$39.57	$39.72	$39.48	$39.71	$34.04	2,888,033
2018-06-27	$40.25	$40.33	$39.58	$39.61	$33.96	1,387,416
2018-06-26	$40.45	$40.45	$40.18	$40.19	$34.46	1,741,751
2018-06-25	$40.74	$40.85	$40.31	$40.50	$34.72	3,178,348
2018-06-22	$39.83	$40.20	$39.81	$40.00	$34.29	6,731,933
2018-06-21	$39.52	$39.64	$38.97	$39.03	$33.46	7,376,073
2018-06-20	$39.54	$39.67	$39.35	$39.44	$33.81	4,482,419
2018-06-19	$39.02	$39.28	$38.97	$39.15	$33.56	2,551,828
2018-06-18	$39.58	$39.65	$39.30	$39.59	$33.94	2,029,450
2018-06-15	$40.06	$40.18	$39.67	$39.94	$34.24	7,965,682
2018-06-14	$39.23	$39.29	$38.95	$38.98	$33.42	5,031,891
2018-06-13	$38.99	$39.00	$38.53	$38.60	$33.09	4,434,413
2018-06-12	$39.04	$39.15	$38.59	$38.59	$33.08	3,844,906
2018-06-11	$39.15	$39.53	$39.09	$39.28	$33.68	4,564,422
2018-06-08	$38.96	$39.12	$38.83	$38.99	$33.43	4,210,789
2018-06-07	$38.97	$39.15	$38.67	$38.83	$33.29	4,686,152
2018-06-06	$38.35	$38.67	$38.14	$38.66	$33.14	3,285,740
2018-06-05	$38.84	$38.89	$38.45	$38.45	$32.96	1,500,351
2018-06-04	$38.97	$38.98	$38.68	$38.85	$33.31	674,155
2018-06-01	$38.95	$39.00	$38.66	$38.79	$33.25	863,550
2018-05-31	$38.28	$38.44	$37.98	$38.27	$32.81	1,413,413
2018-05-30	$38.49	$38.67	$38.23	$38.59	$33.08	1,224,534
2018-05-29	$37.86	$38.25	$37.67	$37.85	$32.45	850,995
2018-05-25	$38.25	$38.40	$38.13	$38.28	$32.82	561,588
2018-05-24	$38.76	$38.79	$38.36	$38.64	$33.13	1,348,463
2018-05-23	$38.73	$38.83	$38.24	$38.61	$33.10	1,495,393
2018-05-22	$39.03	$39.17	$38.86	$38.93	$33.37	991,233
2018-05-21	$39.01	$39.04	$38.71	$38.79	$33.25	1,127,800
2018-05-18	$39.11	$39.28	$38.87	$38.88	$33.33	1,302,823
2018-05-17	$38.86	$39.06	$38.73	$38.89	$33.34	986,135
2018-05-16	$38.44	$38.61	$38.34	$38.50	$33.01	679,998
2018-05-15	$38.21	$38.40	$38.05	$38.15	$32.71	668,626
2018-05-14	$38.72	$38.74	$38.41	$38.53	$33.03	965,416
2018-05-11	$38.02	$38.72	$37.89	$38.38	$32.90	1,176,651
2018-05-10	$37.62	$37.84	$37.47	$37.83	$32.43	694,137
2018-05-09	$37.54	$37.67	$37.43	$37.63	$32.26	1,426,517
2018-05-08	$39.11	$39.17	$38.65	$38.66	$31.58	1,060,115
2018-05-07	$39.28	$39.48	$39.11	$39.38	$32.17	1,037,101
2018-05-04	$38.82	$39.22	$38.71	$39.22	$32.04	811,991
2018-05-03	$39.32	$39.35	$38.88	$39.12	$31.96	2,726,767
2018-05-02	$39.30	$39.39	$38.80	$38.95	$31.82	1,737,513
2018-05-01	$38.99	$39.27	$38.91	$39.13	$31.97	974,888
2018-04-30	$39.53	$39.92	$39.22	$39.32	$32.12	1,070,737
2018-04-27	$39.17	$39.68	$38.80	$39.60	$32.35	1,929,950
2018-04-26	$40.38	$40.51	$40.07	$40.36	$32.97	922,461
2018-04-25	$40.12	$40.39	$39.93	$40.11	$32.77	1,178,774
2018-04-24	$39.93	$40.07	$39.56	$39.75	$32.47	1,050,845
2018-04-23	$40.25	$40.27	$39.95	$39.95	$32.64	811,141
2018-04-20	$40.09	$40.14	$39.91	$39.96	$32.64	1,393,116
2018-04-19	$40.57	$40.60	$40.14	$40.16	$32.81	1,610,816
2018-04-18	$40.94	$40.96	$40.55	$40.66	$33.22	2,586,912
2018-04-17	$40.97	$41.08	$40.92	$40.96	$33.46	1,253,268
2018-04-16	$40.71	$40.85	$40.47	$40.75	$33.29	778,103
2018-04-13	$40.72	$40.75	$40.44	$40.56	$33.13	917,617
2018-04-12	$40.85	$40.99	$40.76	$40.93	$33.44	586,441
2018-04-11	$40.87	$41.06	$40.73	$40.76	$33.30	697,932
2018-04-10	$41.25	$41.50	$40.99	$41.22	$33.67	1,088,654
2018-04-09	$40.87	$41.05	$40.69	$40.73	$33.27	1,198,648
2018-04-06	$40.46	$40.65	$40.00	$40.15	$32.80	1,058,071
2018-04-05	$40.25	$40.47	$40.17	$40.22	$32.86	979,483
2018-04-04	$39.71	$40.10	$39.61	$40.10	$32.76	650,322
2018-04-03	$39.60	$39.61	$39.24	$39.53	$32.29	1,093,085
2018-04-02	$40.03	$40.15	$39.30	$39.47	$32.24	943,254
2018-03-29	$40.18	$40.28	$40.01	$40.08	$32.74	1,030,087
2018-03-28	$39.82	$40.28	$39.77	$39.96	$32.64	1,833,479
2018-03-27	$39.88	$39.88	$39.19	$39.34	$32.14	1,487,208
2018-03-26	$39.82	$40.00	$39.17	$39.99	$32.67	1,932,312
2018-03-23	$39.57	$39.57	$39.15	$39.33	$32.13	2,323,310
2018-03-22	$39.40	$39.84	$39.32	$39.43	$32.21	1,712,763
2018-03-21	$40.05	$40.16	$39.77	$39.91	$32.60	1,288,712
2018-03-20	$40.11	$40.45	$40.08	$40.28	$32.91	848,030
2018-03-19	$41.18	$41.21	$40.53	$40.75	$33.29	998,591
2018-03-16	$40.54	$40.96	$40.50	$40.96	$33.46	2,030,533
2018-03-15	$40.75	$41.04	$40.53	$40.55	$33.13	1,033,126
2018-03-14	$40.60	$40.66	$40.27	$40.45	$33.04	948,028
2018-03-13	$40.60	$40.69	$40.28	$40.40	$33.00	1,261,099
2018-03-12	$40.42	$40.73	$40.40	$40.65	$33.21	1,955,189
2018-03-09	$40.23	$40.51	$40.20	$40.39	$32.99	1,311,812
2018-03-08	$39.95	$40.21	$39.85	$40.00	$32.68	1,115,175
2018-03-07	$39.49	$39.92	$39.40	$39.90	$32.59	1,061,246
2018-03-06	$39.73	$39.75	$39.35	$39.50	$32.27	950,079
2018-03-05	$39.40	$40.00	$39.38	$39.90	$32.59	681,954
2018-03-02	$39.22	$39.34	$38.94	$39.26	$32.07	1,263,637
2018-03-01	$39.22	$39.54	$38.84	$39.19	$32.01	1,436,326
2018-02-28	$39.82	$40.02	$39.25	$39.25	$32.06	876,708
2018-02-27	$40.34	$40.37	$39.82	$39.82	$32.53	828,231
2018-02-26	$40.39	$40.49	$40.26	$40.47	$33.06	771,756
2018-02-23	$39.79	$40.24	$39.73	$40.13	$32.78	928,138
2018-02-22	$39.90	$40.08	$39.67	$39.85	$32.55	1,677,291
2018-02-21	$39.88	$40.16	$39.51	$39.51	$32.28	1,453,962
2018-02-20	$39.72	$39.87	$39.54	$39.55	$32.31	848,002
2018-02-16	$39.98	$40.28	$39.87	$39.91	$32.60	3,295,392
2018-02-15	$39.77	$39.85	$39.51	$39.72	$32.45	1,639,615
2018-02-14	$39.26	$39.87	$39.20	$39.86	$32.56	2,922,923
2018-02-13	$39.39	$39.53	$39.19	$39.40	$32.19	3,410,426
2018-02-12	$39.54	$39.70	$39.39	$39.59	$32.34	2,909,316
2018-02-09	$39.41	$39.48	$38.14	$38.98	$31.84	3,938,026
2018-02-08	$40.25	$40.41	$39.50	$39.50	$32.27	3,135,441
2018-02-07	$40.60	$41.11	$40.37	$40.39	$32.99	3,585,717
2018-02-06	$41.65	$42.41	$41.58	$42.11	$34.40	4,110,148
2018-02-05	$42.94	$43.08	$41.36	$41.55	$33.94	5,313,527
2018-02-02	$43.53	$43.66	$43.20	$43.22	$35.31	4,185,985
2018-02-01	$43.78	$44.09	$43.67	$43.80	$35.78	1,989,658
2018-01-31	$44.62	$44.62	$43.74	$43.93	$35.89	1,779,869
2018-01-30	$45.02	$45.12	$44.58	$44.81	$36.61	1,741,387
2018-01-29	$44.86	$45.37	$44.71	$45.32	$37.02	2,332,970
2018-01-26	$45.65	$45.86	$45.44	$45.76	$37.38	2,153,133
2018-01-25	$45.09	$45.17	$44.86	$44.99	$36.75	1,990,953
2018-01-24	$44.62	$44.86	$44.46	$44.55	$36.39	3,048,243
2018-01-23	$44.08	$44.08	$43.48	$43.74	$35.73	3,066,059
2018-01-22	$42.84	$43.35	$42.69	$43.20	$35.29	8,594,041
2018-01-19	$44.63	$44.76	$44.44	$44.60	$36.43	1,897,864
2018-01-18	$44.51	$44.57	$44.18	$44.51	$36.36	1,864,658
2018-01-17	$44.81	$44.81	$44.52	$44.60	$36.43	912,941
2018-01-16	$44.58	$45.11	$44.57	$44.91	$36.69	2,660,122
2018-01-12	$44.43	$44.78	$44.38	$44.78	$36.58	1,659,802
2018-01-11	$43.75	$44.07	$43.72	$44.01	$35.95	1,641,627
2018-01-10	$43.93	$44.07	$43.67	$43.72	$35.72	986,988
2018-01-09	$44.37	$44.46	$44.02	$44.34	$36.22	1,912,038
2018-01-08	$44.58	$44.62	$44.25	$44.60	$36.43	856,387
2018-01-05	$44.70	$44.81	$44.48	$44.67	$36.49	1,369,207
2018-01-04	$44.17	$44.32	$43.87	$43.90	$35.86	1,160,084
2018-01-03	$43.44	$43.48	$43.20	$43.20	$35.29	1,124,029
2018-01-02	$42.97	$43.39	$42.92	$43.32	$35.39	926,769
2017-12-29	$43.23	$43.24	$42.99	$43.00	$35.13	541,521
2017-12-28	$43.19	$43.25	$42.96	$43.06	$35.18	629,151
2017-12-27	$43.03	$43.24	$42.95	$43.11	$35.22	748,579
2017-12-26	$42.89	$43.16	$42.83	$42.86	$35.01	708,966
2017-12-22	$42.95	$43.04	$42.80	$42.95	$35.09	792,849
2017-12-21	$43.06	$43.30	$42.94	$42.95	$35.09	1,037,581
2017-12-20	$43.44	$43.52	$43.03	$43.03	$35.15	1,174,220
2017-12-19	$43.40	$43.52	$43.13	$43.18	$35.27	1,664,214
2017-12-18	$43.96	$44.05	$43.45	$43.49	$35.53	1,587,418
2017-12-15	$43.14	$43.40	$43.04	$43.17	$35.27	1,748,901
2017-12-14	$43.95	$43.98	$43.01	$43.09	$35.20	2,169,232
2017-12-13	$44.07	$44.07	$43.57	$43.92	$35.88	1,108,638
2017-12-12	$43.85	$44.05	$43.82	$43.96	$35.91	835,238
2017-12-11	$43.36	$43.79	$43.30	$43.70	$35.70	1,483,914
2017-12-08	$42.91	$43.28	$42.86	$43.24	$35.32	923,216
2017-12-07	$42.97	$43.42	$42.93	$43.29	$35.36	1,178,210
2017-12-06	$43.22	$43.41	$43.10	$43.17	$35.27	1,495,094
2017-12-05	$43.62	$43.81	$43.43	$43.51	$35.54	1,150,193
2017-12-04	$44.35	$44.52	$44.15	$44.16	$36.07	1,538,472
2017-12-01	$44.71	$44.90	$44.49	$44.62	$36.45	1,767,991
2017-11-30	$45.73	$45.80	$45.48	$45.64	$37.28	835,016
2017-11-29	$45.84	$46.00	$45.53	$45.70	$37.33	930,161
2017-11-28	$46.00	$46.07	$45.80	$45.84	$37.45	2,233,338
2017-11-27	$46.11	$46.19	$45.58	$45.61	$37.26	1,209,735
2017-11-24	$45.98	$46.25	$45.82	$46.10	$37.66	523,759
2017-11-22	$45.45	$45.63	$45.12	$45.37	$37.06	968,722
2017-11-21	$44.44	$45.00	$44.44	$44.79	$36.59	858,544
2017-11-20	$44.62	$44.66	$44.32	$44.32	$36.21	613,754
2017-11-17	$44.56	$44.72	$44.40	$44.54	$36.39	661,417
2017-11-16	$44.50	$44.81	$44.49	$44.65	$36.47	1,053,680
2017-11-15	$44.47	$44.77	$44.45	$44.66	$36.48	812,803
2017-11-14	$44.56	$44.68	$44.38	$44.65	$36.47	610,855
2017-11-13	$44.40	$44.78	$44.36	$44.64	$36.47	646,507
2017-11-10	$45.01	$45.12	$44.90	$45.00	$36.76	1,525,538
2017-11-09	$45.34	$45.52	$45.07	$45.42	$37.10	1,648,635
2017-11-08	$45.77	$46.01	$45.58	$45.88	$37.48	825,810
2017-11-07	$45.52	$45.70	$45.36	$45.58	$37.23	571,279
2017-11-06	$46.12	$46.19	$45.97	$46.07	$37.63	1,238,668
2017-11-03	$46.03	$46.08	$45.71	$45.74	$37.37	805,447
2017-11-02	$45.88	$46.39	$45.81	$46.22	$37.76	1,958,299
2017-11-01	$46.98	$47.15	$46.37	$46.48	$37.97	1,588,902
2017-10-31	$47.53	$47.57	$47.14	$47.28	$38.62	1,099,730
2017-10-30	$47.34	$47.66	$47.23	$47.43	$38.75	1,308,660
2017-10-27	$47.91	$48.01	$47.47	$47.53	$38.83	2,367,326
2017-10-26	$47.90	$47.95	$47.48	$47.54	$38.84	2,456,629
2017-10-25	$48.63	$48.67	$47.23	$47.60	$38.88	3,187,573
2017-10-24	$49.32	$49.35	$48.78	$49.01	$40.04	1,568,187
2017-10-23	$49.56	$49.72	$49.51	$49.62	$40.53	3,611,025
2017-10-20	$49.77	$49.81	$49.33	$49.51	$40.45	917,432
2017-10-19	$49.92	$50.04	$49.76	$50.02	$40.86	457,502
2017-10-18	$49.57	$49.75	$49.48	$49.53	$40.46	510,963
2017-10-17	$49.40	$49.63	$49.21	$49.59	$40.51	447,250
2017-10-16	$49.84	$49.94	$49.49	$49.63	$40.54	544,718
2017-10-13	$49.71	$49.72	$49.45	$49.49	$40.43	702,157
2017-10-12	$49.71	$49.89	$49.61	$49.74	$40.63	1,333,463
2017-10-11	$50.00	$50.06	$49.66	$49.73	$40.62	2,738,316
2017-10-10	$50.24	$50.24	$49.77	$50.10	$40.93	1,126,931
2017-10-09	$50.31	$50.54	$50.16	$50.42	$41.19	866,837
2017-10-06	$50.37	$50.64	$50.36	$50.57	$41.31	1,776,344
2017-10-05	$49.68	$50.62	$49.67	$50.61	$41.34	3,692,201
2017-10-04	$50.01	$50.11	$49.91	$50.03	$40.87	400,882
2017-10-03	$49.83	$49.93	$49.63	$49.80	$40.68	948,895
2017-10-02	$49.77	$49.97	$49.70	$49.77	$40.66	1,166,983
2017-09-29	$49.38	$49.81	$49.23	$49.79	$40.67	1,149,471
2017-09-28	$49.56	$49.58	$49.33	$49.40	$40.36	622,310
2017-09-27	$49.43	$49.84	$49.41	$49.79	$40.67	871,312
2017-09-26	$49.68	$49.74	$49.50	$49.55	$40.48	607,992
2017-09-25	$49.98	$50.20	$49.91	$49.97	$40.82	489,059
2017-09-22	$50.51	$50.65	$50.15	$50.34	$41.12	774,816
2017-09-21	$50.08	$50.25	$49.94	$49.95	$40.80	854,695
2017-09-20	$49.35	$49.42	$48.84	$49.08	$40.09	1,236,493
2017-09-19	$49.39	$49.40	$49.05	$49.10	$40.11	857,993
2017-09-18	$48.71	$48.74	$48.47	$48.64	$39.73	1,183,580
2017-09-15	$48.83	$48.95	$48.43	$48.43	$39.56	2,378,561
2017-09-14	$48.50	$48.86	$48.48	$48.72	$39.80	1,114,288
2017-09-13	$48.85	$48.99	$48.39	$48.51	$39.63	922,425
2017-09-12	$49.06	$49.20	$48.83	$48.83	$39.89	916,841
2017-09-11	$48.89	$48.98	$48.38	$48.74	$39.82	1,528,829
2017-09-08	$49.42	$49.63	$49.37	$49.37	$40.33	1,313,875
2017-09-07	$49.54	$49.57	$49.00	$49.32	$40.29	1,094,116
2017-09-06	$49.04	$49.46	$49.00	$49.42	$40.37	852,907
2017-09-05	$48.75	$48.96	$48.55	$48.81	$39.87	806,923
2017-09-01	$49.36	$49.43	$49.07	$49.31	$40.28	806,878
2017-08-31	$48.36	$48.84	$48.33	$48.84	$39.90	828,922
2017-08-30	$48.44	$48.48	$48.07	$48.19	$39.37	758,194
2017-08-29	$48.70	$49.20	$48.67	$48.96	$40.00	459,470
2017-08-28	$49.05	$49.10	$48.83	$49.02	$40.04	890,125
2017-08-25	$48.68	$48.95	$48.65	$48.70	$39.78	627,542
2017-08-24	$48.50	$48.65	$48.34	$48.43	$39.56	667,994
2017-08-23	$48.37	$48.38	$48.18	$48.24	$39.41	674,409
2017-08-22	$48.29	$48.51	$48.29	$48.46	$39.59	451,068
2017-08-21	$48.27	$48.38	$48.10	$48.22	$39.39	514,028
2017-08-18	$48.08	$48.39	$47.94	$48.19	$39.37	573,279
2017-08-17	$48.72	$48.82	$48.08	$48.08	$39.28	572,158
2017-08-16	$48.26	$48.46	$48.24	$48.43	$39.56	1,313,746
2017-08-15	$47.82	$48.03	$47.67	$47.83	$39.07	440,287
2017-08-14	$47.81	$47.91	$47.72	$47.73	$38.99	451,270
2017-08-11	$47.59	$47.75	$47.43	$47.55	$38.84	710,255
2017-08-10	$47.47	$47.52	$47.19	$47.41	$38.73	1,322,197
2017-08-09	$47.39	$47.75	$47.20	$47.75	$39.01	1,424,813
2017-08-08	$48.08	$48.35	$47.83	$47.92	$39.15	797,501
2017-08-07	$48.04	$48.17	$47.89	$47.97	$39.19	575,231
2017-08-04	$48.12	$48.30	$47.87	$48.08	$39.28	1,172,670
2017-08-03	$47.75	$47.87	$47.50	$47.68	$38.95	630,802
2017-08-02	$47.58	$47.67	$47.27	$47.48	$38.79	685,810
2017-08-01	$47.31	$47.36	$46.94	$47.04	$38.43	1,703,906
2017-07-31	$47.56	$48.20	$47.34	$47.36	$38.69	1,633,603
2017-07-28	$47.53	$48.04	$47.51	$47.56	$38.85	1,977,342
2017-07-27	$48.07	$48.09	$47.68	$48.09	$39.29	1,199,311
2017-07-26	$48.10	$48.23	$47.76	$48.02	$39.23	719,114
2017-07-25	$48.71	$48.75	$48.03	$48.07	$39.27	914,480
2017-07-24	$47.71	$47.85	$47.52	$47.71	$38.97	1,179,665
2017-07-21	$47.87	$47.88	$47.33	$47.71	$38.97	941,576
2017-07-20	$47.89	$48.27	$47.62	$48.06	$39.26	4,911,548
2017-07-19	$47.54	$47.64	$46.79	$46.81	$38.24	3,670,028
2017-07-18	$48.04	$48.16	$47.47	$47.74	$39.00	1,977,787
2017-07-17	$48.19	$48.22	$47.97	$48.18	$39.36	1,958,688
2017-07-14	$48.51	$48.51	$48.15	$48.18	$39.36	2,757,738
2017-07-13	$48.89	$48.90	$48.25	$48.64	$39.73	1,486,581
2017-07-12	$48.89	$49.22	$48.83	$48.89	$39.94	1,157,200
2017-07-11	$47.61	$47.92	$47.55	$47.80	$39.05	574,000
2017-07-10	$47.69	$47.96	$47.66	$47.66	$38.93	705,100
2017-07-07	$47.49	$47.94	$47.39	$47.90	$39.13	851,532
2017-07-06	$47.15	$47.43	$46.98	$47.22	$38.57	1,082,412
2017-07-05	$47.53	$47.97	$47.53	$47.83	$39.07	903,557
2017-07-03	$47.77	$47.95	$47.66	$47.80	$39.05	359,232
2017-06-30	$48.39	$48.49	$47.76	$47.91	$39.14	1,170,836
2017-06-29	$48.73	$48.73	$47.95	$48.16	$39.34	1,082,083
2017-06-28	$49.36	$49.48	$49.19	$49.29	$40.27	830,258
2017-06-27	$49.32	$49.61	$49.29	$49.29	$40.27	613,283
2017-06-26	$49.80	$49.87	$49.56	$49.59	$40.51	1,089,619
2017-06-23	$49.49	$49.49	$49.12	$49.33	$40.30	3,888,850
2017-06-22	$48.97	$50.02	$48.95	$49.61	$40.53	5,003,465
2017-06-21	$47.86	$48.66	$47.85	$48.60	$39.70	1,327,995
2017-06-20	$48.55	$48.62	$48.11	$48.31	$39.46	806,334
2017-06-19	$48.36	$48.69	$48.34	$48.57	$39.68	1,211,171
2017-06-16	$47.56	$47.78	$47.39	$47.73	$38.99	1,511,331
2017-06-15	$47.06	$47.80	$46.97	$47.77	$39.02	1,325,072
2017-06-14	$48.14	$48.16	$47.41	$47.66	$38.93	2,033,863
2017-06-13	$47.77	$47.93	$47.59	$47.60	$38.88	2,124,859
2017-06-12	$47.83	$47.86	$47.22	$47.57	$38.86	1,423,228
2017-06-09	$47.83	$48.32	$47.77	$48.20	$39.37	989,672
2017-06-08	$48.35	$48.39	$48.05	$48.10	$39.29	2,441,590
2017-06-07	$48.95	$49.08	$48.22	$48.34	$39.49	7,604,954
2017-06-06	$49.55	$49.71	$49.11	$49.20	$40.19	1,560,386
2017-06-05	$49.93	$50.03	$49.79	$49.96	$40.81	648,187
2017-06-02	$49.89	$50.18	$49.83	$50.01	$40.85	971,145
2017-06-01	$49.27	$49.44	$49.23	$49.28	$40.26	710,127
2017-05-31	$49.60	$49.90	$49.39	$49.59	$40.51	937,974
2017-05-30	$48.81	$49.14	$48.80	$49.06	$40.08	545,033
2017-05-26	$48.98	$49.18	$48.85	$49.00	$40.03	1,071,057
2017-05-25	$49.05	$49.17	$48.80	$49.03	$40.05	3,157,405
2017-05-24	$49.01	$49.20	$48.83	$49.15	$40.15	5,230,204
2017-05-23	$49.32	$49.41	$49.00	$49.07	$40.09	1,835,591
2017-05-22	$49.41	$49.45	$49.11	$49.16	$40.16	950,938
2017-05-19	$49.35	$49.52	$49.19	$49.31	$40.28	1,390,023
2017-05-18	$49.10	$49.38	$48.93	$49.15	$40.15	3,395,251
2017-05-17	$50.11	$50.20	$49.40	$49.40	$40.36	3,108,103
2017-05-16	$50.19	$50.24	$49.91	$50.21	$41.02	4,283,681
2017-05-15	$49.05	$49.64	$49.01	$49.41	$40.36	1,406,393
2017-05-12	$48.72	$49.33	$48.61	$49.21	$40.20	1,521,990
2017-05-11	$48.01	$48.43	$48.00	$48.34	$39.49	1,076,931
2017-05-10	$49.15	$49.73	$49.15	$49.67	$39.24	1,576,727
2017-05-09	$48.75	$49.13	$48.64	$49.11	$38.80	2,286,493
2017-05-08	$49.10	$49.13	$48.53	$48.63	$38.42	1,533,803
2017-05-05	$49.44	$49.44	$48.92	$49.12	$38.81	4,180,377
2017-05-04	$48.51	$48.98	$48.49	$48.96	$38.68	2,901,717
2017-05-03	$47.73	$47.91	$47.47	$47.80	$37.77	1,649,245
2017-05-02	$47.74	$48.19	$47.48	$48.15	$38.04	2,683,303
2017-05-01	$47.19	$47.46	$47.11	$47.26	$37.34	1,319,548
2017-04-28	$47.51	$47.52	$46.90	$47.30	$37.37	2,167,513
2017-04-27	$46.55	$46.92	$46.43	$46.91	$37.06	1,163,324
2017-04-26	$46.29	$46.62	$46.29	$46.42	$36.68	950,824
2017-04-25	$46.43	$46.49	$46.19	$46.40	$36.66	1,567,444
2017-04-24	$46.11	$46.16	$45.72	$45.90	$36.27	3,973,977
2017-04-21	$44.24	$44.28	$43.97	$44.09	$34.84	1,715,879
2017-04-20	$44.75	$45.03	$44.59	$44.79	$35.39	1,663,453
2017-04-19	$44.40	$44.47	$44.25	$44.31	$35.01	1,527,336
2017-04-18	$44.82	$44.87	$44.27	$44.45	$35.12	1,688,382
2017-04-17	$45.50	$45.81	$45.48	$45.53	$35.97	1,190,911
2017-04-13	$45.26	$45.86	$45.21	$45.65	$36.07	1,373,382
2017-04-12	$45.28	$45.49	$45.14	$45.39	$35.86	732,054
2017-04-11	$45.09	$45.20	$44.77	$45.17	$35.69	1,194,015
2017-04-10	$44.84	$44.93	$44.57	$44.58	$35.22	666,121
2017-04-07	$44.92	$45.09	$44.79	$44.81	$35.40	1,184,503
2017-04-06	$45.63	$45.66	$45.17	$45.31	$35.80	1,191,948
2017-04-05	$45.54	$45.69	$45.19	$45.28	$35.78	1,796,036
2017-04-04	$45.25	$45.51	$45.23	$45.49	$35.94	858,498
2017-04-03	$44.88	$45.20	$44.80	$45.14	$35.66	782,366
2017-03-31	$44.97	$45.30	$44.86	$45.25	$35.75	1,357,914
2017-03-30	$45.03	$45.18	$44.77	$44.85	$35.44	1,286,334
2017-03-29	$45.24	$45.47	$45.22	$45.27	$35.77	1,608,545
2017-03-28	$45.24	$45.95	$45.18	$45.35	$35.83	2,212,614
2017-03-27	$45.32	$45.49	$45.25	$45.38	$35.85	2,362,479
2017-03-24	$44.76	$44.82	$44.50	$44.63	$35.26	2,117,041
2017-03-23	$44.69	$45.13	$44.44	$44.51	$35.17	1,348,940
2017-03-22	$44.76	$44.88	$44.55	$44.67	$35.29	1,039,038
2017-03-21	$44.96	$45.07	$44.34	$44.36	$35.05	1,775,486
2017-03-20	$44.55	$44.74	$44.36	$44.51	$35.17	1,516,020
2017-03-17	$44.17	$44.50	$44.00	$44.30	$35.00	1,417,985
2017-03-16	$44.31	$44.58	$44.16	$44.57	$35.21	1,003,446
2017-03-15	$43.52	$44.20	$43.52	$44.19	$34.91	754,496
2017-03-14	$43.64	$43.78	$43.56	$43.63	$34.47	582,558
2017-03-13	$43.83	$43.88	$43.66	$43.84	$34.64	775,584
2017-03-10	$43.82	$43.94	$43.71	$43.91	$34.69	1,161,550
2017-03-09	$43.51	$43.71	$43.41	$43.58	$34.43	1,335,482
2017-03-08	$43.35	$43.52	$43.19	$43.27	$34.19	1,015,723
2017-03-07	$42.87	$43.27	$42.85	$43.09	$34.05	1,718,295
2017-03-06	$43.76	$43.86	$43.54	$43.70	$34.53	1,023,520
2017-03-03	$44.09	$44.37	$44.01	$44.24	$34.95	1,299,741
2017-03-02	$43.28	$43.64	$43.26	$43.52	$34.38	1,166,449
2017-03-01	$43.81	$43.84	$43.46	$43.48	$34.35	1,525,679
2017-02-28	$43.00	$43.33	$42.94	$43.13	$34.08	2,527,595
2017-02-27	$42.54	$42.96	$42.53	$42.92	$33.91	2,874,165
2017-02-24	$42.27	$42.84	$42.26	$42.70	$33.74	1,786,466
2017-02-23	$42.71	$42.76	$42.40	$42.51	$33.59	1,491,003
2017-02-22	$42.13	$42.61	$42.11	$42.52	$33.59	2,316,519
2017-02-21	$42.21	$42.78	$42.08	$42.76	$33.78	2,857,419
2017-02-17	$43.12	$43.33	$43.06	$43.16	$34.10	1,811,565
2017-02-16	$43.60	$43.72	$43.41	$43.54	$34.40	962,489
2017-02-15	$42.75	$43.45	$42.75	$43.35	$34.25	1,637,088
2017-02-14	$42.84	$42.93	$42.53	$42.76	$33.78	1,206,485
2017-02-13	$42.70	$42.72	$42.44	$42.54	$33.61	985,025
2017-02-10	$42.60	$42.81	$42.55	$42.57	$33.63	1,159,991
2017-02-09	$42.28	$42.97	$42.25	$42.70	$33.74	2,412,677
2017-02-08	$40.61	$41.26	$40.56	$41.21	$32.56	2,386,045
2017-02-07	$40.61	$40.74	$40.18	$40.25	$31.80	1,120,191
2017-02-06	$40.37	$40.68	$40.37	$40.64	$32.11	789,519
2017-02-03	$40.68	$40.82	$40.60	$40.63	$32.10	746,745
2017-02-02	$40.55	$40.71	$40.42	$40.51	$32.01	1,057,359
2017-02-01	$40.62	$40.88	$40.50	$40.88	$32.30	1,563,121
2017-01-31	$39.94	$40.81	$39.89	$40.78	$32.22	2,496,444
2017-01-30	$39.87	$40.14	$39.71	$40.00	$31.60	1,785,302
2017-01-27	$39.88	$40.01	$39.71	$39.88	$31.51	1,365,069
2017-01-26	$40.00	$40.01	$39.48	$39.51	$31.22	1,720,213
2017-01-25	$40.10	$40.10	$39.69	$39.89	$31.52	2,435,643
2017-01-24	$39.75	$39.88	$39.42	$39.72	$31.38	1,541,439
2017-01-23	$40.33	$40.35	$39.91	$40.21	$31.77	2,106,309
2017-01-20	$40.42	$40.58	$40.23	$40.35	$31.88	988,291
2017-01-19	$40.28	$40.37	$40.00	$40.17	$31.74	958,621
2017-01-18	$40.85	$40.90	$40.61	$40.76	$32.20	1,357,116
2017-01-17	$40.68	$41.07	$40.54	$40.96	$32.36	2,536,087
2017-01-13	$41.69	$41.71	$41.29	$41.47	$32.77	2,553,962
2017-01-12	$40.54	$41.77	$40.47	$40.62	$32.09	3,864,327
2017-01-11	$41.06	$41.16	$40.38	$40.79	$32.23	2,265,954
2017-01-10	$41.56	$41.59	$41.00	$41.05	$32.43	2,009,526
2017-01-09	$40.90	$41.08	$40.70	$40.96	$32.36	2,357,977
2017-01-06	$40.13	$40.54	$40.12	$40.32	$31.86	2,609,682
2017-01-05	$41.28	$41.67	$41.11	$41.50	$32.79	2,827,211
2017-01-04	$40.79	$41.02	$40.67	$40.85	$32.28	2,819,625
2017-01-03	$40.56	$41.12	$40.54	$41.02	$32.41	2,701,438
2016-12-30	$40.25	$40.57	$40.03	$40.44	$31.95	1,866,126
2016-12-29	$39.82	$39.90	$39.69	$39.71	$31.37	1,945,539
2016-12-28	$39.55	$39.56	$39.26	$39.26	$31.02	2,055,870
2016-12-27	$39.90	$39.98	$39.65	$39.69	$31.36	1,149,641
2016-12-23	$39.34	$39.60	$39.31	$39.47	$31.18	867,885
2016-12-22	$39.83	$39.97	$39.48	$39.54	$31.24	1,671,077
2016-12-21	$39.25	$39.82	$39.03	$39.43	$31.15	3,939,118
2016-12-20	$39.40	$39.43	$38.71	$38.86	$30.70	3,019,148
2016-12-19	$39.01	$39.28	$38.67	$38.74	$30.61	1,698,864
2016-12-16	$38.56	$38.90	$38.45	$38.54	$30.45	3,028,161
2016-12-15	$39.59	$39.61	$39.31	$39.47	$31.18	1,487,404
2016-12-14	$40.16	$40.34	$39.62	$39.62	$31.30	1,867,902
2016-12-13	$40.95	$41.32	$40.88	$40.92	$32.33	1,717,442
2016-12-12	$40.20	$40.65	$40.17	$40.59	$32.07	1,149,112
2016-12-09	$40.21	$40.54	$40.17	$40.40	$31.92	1,438,696
2016-12-08	$39.78	$39.93	$39.54	$39.77	$31.42	3,106,243
2016-12-07	$40.67	$40.68	$40.01	$40.52	$32.01	2,836,448
2016-12-06	$40.25	$40.76	$40.11	$40.66	$32.13	1,465,423
2016-12-05	$40.58	$40.92	$40.52	$40.91	$32.32	1,805,792
2016-12-02	$39.66	$40.33	$39.57	$40.02	$31.62	1,472,714
2016-12-01	$39.95	$39.99	$39.63	$39.72	$31.38	1,301,697
2016-11-30	$40.73	$40.75	$40.19	$40.20	$31.76	1,323,056
2016-11-29	$40.24	$40.65	$40.11	$40.44	$31.95	2,224,806
2016-11-28	$39.83	$39.92	$39.69	$39.73	$31.39	1,184,393
2016-11-25	$39.96	$39.96	$39.78	$39.84	$31.48	710,745
2016-11-23	$38.84	$39.45	$38.80	$39.44	$31.16	2,420,588
2016-11-22	$40.15	$40.18	$39.56	$39.86	$31.49	2,904,594
2016-11-21	$40.17	$40.23	$40.05	$40.16	$31.73	1,171,528
2016-11-18	$40.54	$40.61	$39.98	$40.03	$31.63	2,216,938
2016-11-17	$41.32	$41.37	$40.91	$40.99	$32.39	1,878,707
2016-11-16	$41.16	$41.49	$41.14	$41.17	$32.53	1,532,711
2016-11-15	$41.32	$41.61	$41.11	$41.49	$32.78	1,731,683
2016-11-14	$41.33	$41.49	$41.08	$41.44	$32.74	4,212,295
2016-11-11	$41.45	$41.56	$41.02	$41.04	$32.43	1,375,108
2016-11-10	$41.99	$42.42	$41.77	$41.83	$33.05	2,494,342
2016-11-09	$41.73	$42.40	$41.33	$42.01	$33.19	4,739,634
2016-11-08	$40.27	$40.33	$40.11	$40.16	$31.73	1,973,571
2016-11-07	$39.83	$39.92	$39.52	$39.63	$31.31	1,791,775
2016-11-04	$39.35	$40.00	$39.35	$39.94	$31.56	3,324,750
2016-11-03	$40.17	$40.29	$39.51	$39.51	$31.22	4,011,646
2016-11-02	$39.93	$40.02	$39.50	$39.75	$31.41	2,325,445
2016-11-01	$39.15	$39.56	$38.97	$39.03	$30.84	2,748,765
2016-10-31	$39.01	$39.03	$38.71	$38.89	$30.73	1,943,800
2016-10-28	$39.37	$39.37	$38.40	$38.84	$30.69	4,655,027
2016-10-27	$37.81	$38.01	$37.25	$37.25	$29.43	2,175,449
2016-10-26	$36.85	$37.24	$36.81	$37.06	$29.28	1,835,537
2016-10-25	$37.47	$37.53	$37.16	$37.39	$29.54	3,604,176
2016-10-24	$37.83	$37.88	$37.60	$37.76	$29.83	1,216,344
2016-10-21	$37.66	$37.86	$37.60	$37.75	$29.83	2,046,302
2016-10-20	$37.85	$38.28	$37.80	$38.07	$30.08	2,272,655
2016-10-19	$37.66	$37.79	$37.48	$37.52	$29.64	1,526,806
2016-10-18	$37.82	$37.97	$37.72	$37.73	$29.81	3,901,951
2016-10-17	$37.57	$37.58	$37.28	$37.35	$29.51	2,024,179
2016-10-14	$37.98	$38.11	$37.64	$37.75	$29.83	2,767,018
2016-10-13	$37.22	$37.86	$37.20	$37.73	$29.81	5,585,951
2016-10-12	$37.70	$37.96	$37.57	$37.95	$29.98	4,841,290
2016-10-11	$38.59	$38.64	$38.16	$38.22	$30.20	4,276,287
2016-10-10	$38.64	$38.86	$38.64	$38.66	$30.54	1,544,621
2016-10-07	$38.69	$38.75	$38.19	$38.53	$30.44	1,609,571
2016-10-06	$38.33	$38.54	$38.21	$38.51	$30.43	2,842,035
2016-10-05	$38.62	$38.67	$38.41	$38.56	$30.47	1,387,666
2016-10-04	$38.80	$38.88	$38.30	$38.40	$30.34	2,679,657
2016-10-03	$38.31	$38.41	$38.17	$38.32	$30.28	1,358,011
2016-09-30	$37.88	$38.29	$37.67	$38.19	$30.17	2,666,382
2016-09-29	$38.39	$38.48	$37.71	$37.83	$29.89	7,285,102
2016-09-28	$38.39	$38.69	$38.19	$38.67	$30.55	4,945,009
2016-09-27	$37.89	$38.24	$37.83	$38.15	$30.14	1,687,050
2016-09-26	$38.11	$38.15	$37.92	$38.04	$30.06	1,794,701
2016-09-23	$38.30	$38.54	$38.28	$38.35	$30.30	1,086,862
2016-09-22	$38.74	$38.90	$38.39	$38.57	$30.47	2,606,995
2016-09-21	$38.85	$38.93	$37.93	$38.38	$30.32	3,078,237
2016-09-20	$39.17	$39.21	$38.92	$38.97	$30.79	952,419
2016-09-19	$38.93	$39.00	$38.66	$38.70	$30.58	1,135,402
2016-09-16	$38.57	$38.62	$38.33	$38.43	$30.36	2,016,914
2016-09-15	$38.74	$39.04	$38.60	$38.92	$30.75	3,159,045
2016-09-14	$39.07	$39.54	$39.06	$39.22	$30.99	2,294,933
2016-09-13	$39.39	$39.50	$38.94	$39.19	$30.96	6,683,609
2016-09-12	$38.88	$39.86	$38.85	$39.82	$31.46	6,991,331
2016-09-09	$39.67	$39.68	$39.19	$39.19	$30.96	2,354,721
2016-09-08	$39.93	$40.18	$39.86	$40.09	$31.67	2,797,399
2016-09-07	$39.37	$39.63	$39.33	$39.60	$31.29	935,437
2016-09-06	$39.10	$39.44	$39.10	$39.38	$31.11	1,110,619
2016-09-02	$39.27	$39.30	$39.02	$39.18	$30.96	1,306,073
2016-09-01	$38.33	$38.52	$38.17	$38.41	$30.35	2,106,302
2016-08-31	$38.51	$38.57	$38.30	$38.47	$30.39	1,617,331
2016-08-30	$38.78	$38.99	$38.75	$38.78	$30.64	1,149,972
2016-08-29	$38.73	$39.01	$38.71	$38.93	$30.76	1,337,559
2016-08-26	$38.91	$39.20	$38.51	$38.79	$30.65	2,139,080
2016-08-25	$38.67	$38.75	$38.37	$38.45	$30.38	1,652,336
2016-08-24	$39.08	$39.24	$38.58	$38.67	$30.55	2,444,765
2016-08-23	$38.99	$39.26	$38.89	$39.05	$30.85	5,765,280
2016-08-22	$39.27	$39.65	$39.24	$39.40	$31.13	2,226,661
2016-08-19	$39.28	$39.73	$39.16	$39.67	$31.34	1,112,246
2016-08-18	$39.48	$39.83	$39.47	$39.76	$31.41	724,604
2016-08-17	$39.79	$39.93	$39.53	$39.75	$31.41	1,210,631
2016-08-16	$39.98	$40.21	$39.87	$39.90	$31.52	876,600
2016-08-15	$40.08	$40.32	$40.03	$40.03	$31.63	644,487
2016-08-12	$40.26	$40.32	$40.06	$40.16	$31.73	1,329,169
2016-08-11	$40.03	$40.32	$39.96	$40.29	$31.83	898,154
2016-08-10	$39.98	$40.04	$39.64	$39.83	$31.47	1,537,416
2016-08-09	$40.25	$40.60	$40.23	$40.51	$32.01	918,616
2016-08-08	$40.16	$40.24	$39.98	$40.06	$31.65	1,347,968
2016-08-05	$40.02	$40.32	$39.92	$40.32	$31.86	2,250,108
2016-08-04	$40.43	$40.68	$40.28	$40.38	$31.90	2,392,386
2016-08-03	$40.66	$41.08	$40.64	$40.95	$32.35	2,208,320
2016-08-02	$41.75	$41.89	$41.36	$41.57	$32.84	3,130,375
2016-08-01	$42.22	$42.75	$42.04	$42.49	$33.57	1,589,086
2016-07-29	$41.64	$42.74	$41.62	$42.63	$33.68	2,060,444
2016-07-28	$42.52	$42.70	$42.22	$42.60	$33.66	1,003,077
2016-07-27	$42.11	$42.46	$41.96	$42.43	$33.52	896,872
2016-07-26	$42.26	$42.40	$41.94	$42.11	$33.27	1,374,222
2016-07-25	$42.15	$42.19	$41.83	$42.14	$33.29	1,732,383
2016-07-22	$42.25	$42.45	$41.98	$42.31	$33.43	3,198,910
2016-07-21	$41.79	$42.03	$41.75	$41.90	$33.10	1,464,173
2016-07-20	$41.67	$41.96	$41.58	$41.89	$33.10	817,804
2016-07-19	$41.04	$41.27	$40.98	$41.19	$32.54	1,407,331
2016-07-18	$41.44	$41.80	$41.33	$41.58	$32.85	1,457,777
2016-07-15	$41.87	$41.93	$41.60	$41.68	$32.93	3,319,205
2016-07-14	$42.33	$42.36	$41.80	$41.97	$33.16	1,729,043
2016-07-13	$41.98	$42.50	$41.94	$42.03	$33.21	8,114,235
2016-07-12	$41.25	$42.73	$41.19	$42.50	$33.58	12,490,458
2016-07-11	$41.29	$41.62	$41.07	$41.42	$32.73	1,878,670
2016-07-08	$41.12	$41.20	$40.82	$40.85	$32.28	1,317,957
2016-07-07	$41.22	$41.50	$40.82	$40.99	$32.39	1,362,983
2016-07-06	$40.77	$41.28	$40.55	$41.23	$32.58	1,242,334
2016-07-05	$41.67	$41.77	$41.13	$41.36	$32.68	2,745,955
2016-07-01	$41.75	$41.86	$41.55	$41.79	$33.02	3,432,182
2016-06-30	$41.22	$41.94	$41.06	$41.85	$33.07	3,386,768
2016-06-29	$41.67	$41.68	$41.08	$41.26	$32.60	3,413,676
2016-06-28	$40.12	$40.62	$40.09	$40.55	$32.04	6,139,813
2016-06-27	$38.80	$39.30	$38.42	$39.13	$30.92	7,614,013
2016-06-24	$38.04	$39.57	$38.00	$38.45	$30.38	6,210,637
2016-06-23	$40.98	$41.29	$40.51	$41.19	$32.54	2,842,941
2016-06-22	$40.03	$40.61	$39.99	$40.29	$31.83	4,071,082
2016-06-21	$39.61	$39.94	$39.32	$39.79	$31.44	1,765,571
2016-06-20	$39.71	$39.72	$39.07	$39.10	$30.89	1,285,444
2016-06-17	$38.12	$38.43	$37.85	$38.36	$30.31	1,958,984
2016-06-16	$37.71	$38.52	$37.41	$38.40	$30.34	2,454,374
2016-06-15	$38.51	$38.81	$38.12	$38.17	$30.16	1,478,069
2016-06-14	$38.00	$38.21	$37.65	$38.13	$30.13	3,070,844
2016-06-13	$39.21	$39.56	$39.00	$39.00	$30.81	1,743,665
2016-06-10	$40.00	$40.05	$39.33	$39.41	$31.14	1,356,111
2016-06-09	$41.00	$41.21	$40.67	$40.86	$32.28	1,162,583
2016-06-08	$41.60	$41.60	$41.20	$41.40	$32.71	1,180,491
2016-06-07	$41.40	$41.61	$41.28	$41.30	$32.63	956,493
2016-06-06	$41.15	$41.31	$41.08	$41.16	$32.52	677,196
2016-06-03	$41.28	$41.28	$40.90	$41.14	$32.50	1,241,319
2016-06-02	$40.82	$41.27	$40.73	$41.17	$32.53	1,322,214
2016-06-01	$40.99	$41.26	$40.97	$41.14	$32.50	1,973,599
2016-05-31	$41.26	$41.27	$40.88	$41.20	$32.55	1,367,082
2016-05-27	$40.97	$41.26	$40.85	$41.26	$32.60	883,625
2016-05-26	$40.99	$41.13	$40.92	$41.11	$32.48	729,862
2016-05-25	$41.00	$41.17	$40.91	$40.97	$32.37	1,531,843
2016-05-24	$39.63	$40.27	$39.61	$40.21	$31.77	1,404,309
2016-05-23	$39.48	$39.63	$39.26	$39.53	$31.23	1,604,519
2016-05-20	$39.47	$40.03	$39.46	$39.94	$31.56	1,068,696
2016-05-19	$38.69	$38.84	$38.56	$38.84	$30.69	1,794,722
2016-05-18	$39.35	$39.79	$39.25	$39.44	$31.16	1,463,018
2016-05-17	$39.54	$39.76	$39.32	$39.46	$31.18	968,401
2016-05-16	$39.26	$39.71	$39.20	$39.70	$31.37	1,935,088
2016-05-13	$39.39	$39.64	$39.16	$39.16	$30.94	1,291,095
2016-05-12	$40.09	$40.14	$39.15	$39.24	$31.00	2,193,497
2016-05-11	$39.60	$39.84	$39.51	$39.56	$31.26	1,967,015
2016-05-10	$40.08	$40.19	$39.78	$40.03	$31.63	4,122,338
2016-05-09	$39.27	$39.58	$39.23	$39.45	$31.17	766,400
2016-05-06	$38.75	$39.14	$38.62	$38.95	$30.77	1,283,803
2016-05-05	$39.08	$39.24	$38.88	$39.07	$30.87	828,168
2016-05-04	$40.51	$40.71	$40.28	$40.38	$30.60	928,900
2016-05-03	$41.38	$41.73	$41.15	$41.15	$31.18	1,544,514
2016-05-02	$41.55	$41.70	$41.04	$41.46	$31.42	3,275,860
2016-04-29	$41.74	$41.76	$40.72	$41.10	$31.15	4,760,814
2016-04-28	$42.92	$43.24	$42.56	$42.85	$32.47	2,127,600
2016-04-27	$43.67	$43.78	$43.50	$43.62	$33.06	1,377,923
2016-04-26	$43.71	$44.04	$43.63	$44.04	$33.37	976,570
2016-04-25	$44.32	$44.42	$44.17	$44.32	$33.59	819,871
2016-04-22	$44.20	$44.39	$43.98	$44.20	$33.50	746,592
2016-04-21	$44.30	$44.50	$44.10	$44.22	$33.51	1,576,062
2016-04-20	$44.16	$44.37	$43.83	$44.11	$33.43	1,080,091
2016-04-19	$44.24	$44.33	$43.98	$44.19	$33.49	1,050,170
2016-04-18	$43.49	$44.01	$43.46	$43.72	$33.13	1,576,851
2016-04-15	$43.54	$43.94	$43.51	$43.77	$33.17	4,098,927
2016-04-14	$43.55	$44.34	$43.47	$44.19	$33.49	6,514,840
2016-04-13	$42.50	$43.32	$42.46	$43.29	$32.81	2,091,585
2016-04-12	$42.04	$42.37	$41.70	$42.27	$32.03	900,415
2016-04-11	$42.58	$42.67	$42.19	$42.19	$31.97	662,193
2016-04-08	$42.53	$42.62	$42.22	$42.36	$32.10	868,235
2016-04-07	$42.55	$42.71	$42.15	$42.18	$31.97	1,335,622
2016-04-06	$41.79	$42.81	$41.79	$42.78	$32.42	1,168,381
2016-04-05	$41.22	$41.35	$40.98	$41.27	$31.28	2,768,732
2016-04-04	$42.14	$42.41	$41.83	$41.84	$31.71	3,918,097
2016-04-01	$39.52	$40.59	$39.48	$40.33	$30.56	2,951,962
2016-03-31	$40.58	$40.65	$40.16	$40.16	$30.43	6,513,275
2016-03-30	$40.26	$40.83	$40.25	$40.69	$30.84	5,597,225
2016-03-29	$39.15	$40.00	$38.95	$39.94	$30.27	5,798,866
2016-03-28	$39.00	$39.04	$38.75	$38.75	$29.37	2,075,378
2016-03-24	$38.58	$38.87	$38.51	$38.87	$29.46	2,236,369
2016-03-23	$39.88	$39.88	$39.27	$39.40	$29.86	1,164,799
2016-03-22	$39.12	$40.01	$39.07	$39.90	$30.24	2,258,676
2016-03-21	$39.90	$40.06	$39.76	$40.02	$30.33	1,877,794
2016-03-18	$40.07	$40.16	$39.82	$39.99	$30.31	2,049,335
2016-03-17	$40.37	$40.55	$40.18	$40.40	$30.62	1,812,518
2016-03-16	$40.73	$40.93	$40.32	$40.76	$30.89	3,620,813
2016-03-15	$41.17	$41.30	$40.98	$41.15	$31.18	1,544,205
2016-03-14	$41.53	$41.75	$41.46	$41.64	$31.56	827,664
2016-03-11	$41.32	$41.46	$41.13	$41.46	$31.42	744,495
2016-03-10	$41.06	$41.38	$40.25	$40.49	$30.68	951,387
2016-03-09	$40.18	$40.37	$40.00	$40.24	$30.50	2,060,474
2016-03-08	$39.97	$40.13	$39.84	$39.99	$30.31	1,121,174
2016-03-07	$39.27	$40.06	$39.22	$39.93	$30.26	2,781,681
2016-03-04	$39.78	$40.02	$39.42	$39.81	$30.17	998,747
2016-03-03	$38.99	$39.66	$38.95	$39.62	$30.03	1,829,764
2016-03-02	$39.88	$40.19	$39.73	$40.19	$30.46	1,072,992
2016-03-01	$39.88	$40.22	$39.68	$40.22	$30.48	896,100
2016-02-29	$39.56	$39.95	$39.37	$39.55	$29.97	874,752
2016-02-26	$40.36	$40.49	$40.01	$40.15	$30.43	869,814
2016-02-25	$39.36	$40.82	$39.32	$40.30	$30.54	3,911,631
2016-02-24	$37.73	$39.05	$37.63	$39.04	$29.59	3,097,469
2016-02-23	$38.90	$39.05	$38.61	$38.61	$29.26	1,504,737
2016-02-22	$39.27	$39.43	$39.06	$39.12	$29.65	1,299,785
2016-02-19	$38.85	$39.12	$38.70	$39.03	$29.58	2,010,546
2016-02-18	$39.49	$39.60	$39.17	$39.20	$29.71	1,697,967
2016-02-17	$39.20	$39.54	$39.11	$39.33	$29.81	2,537,970
2016-02-16	$38.79	$39.01	$38.55	$38.81	$29.41	2,345,754
2016-02-12	$38.39	$38.98	$38.33	$38.98	$29.54	2,598,188
2016-02-11	$38.59	$38.64	$38.13	$38.37	$29.08	3,582,525
2016-02-10	$38.43	$38.89	$38.31	$38.49	$29.17	2,334,505
2016-02-09	$38.38	$39.04	$38.33	$38.87	$29.46	2,658,733
2016-02-08	$39.09	$39.56	$38.92	$39.21	$29.71	1,246,954
2016-02-05	$40.12	$40.15	$39.71	$39.82	$30.18	1,032,987
2016-02-04	$40.41	$40.88	$40.23	$40.59	$30.76	1,340,295
2016-02-03	$40.54	$41.15	$40.13	$41.03	$31.09	1,934,794
2016-02-02	$41.17	$41.17	$40.67	$40.82	$30.93	1,861,471
2016-02-01	$41.46	$41.88	$41.35	$41.64	$31.56	2,742,190
2016-01-29	$40.83	$41.64	$40.80	$41.64	$31.56	1,155,365
2016-01-28	$41.36	$41.38	$40.55	$40.89	$30.99	1,281,617
2016-01-27	$42.05	$42.10	$41.19	$41.58	$31.51	2,741,032
2016-01-26	$41.48	$41.82	$41.30	$41.75	$31.64	1,438,004
2016-01-25	$41.15	$41.59	$41.01	$41.09	$31.14	1,502,012
2016-01-22	$41.26	$41.47	$41.06	$41.44	$31.40	1,267,399
2016-01-21	$40.33	$40.60	$39.88	$40.34	$30.57	1,699,990
2016-01-20	$39.89	$40.60	$39.35	$40.33	$30.56	2,311,395
2016-01-19	$40.73	$40.87	$40.09	$40.37	$30.59	4,146,014
2016-01-15	$39.24	$39.49	$38.58	$38.61	$29.26	2,320,964
2016-01-14	$39.64	$40.30	$39.48	$40.04	$30.34	1,810,527
2016-01-13	$40.68	$40.74	$39.47	$39.62	$30.03	2,061,455
2016-01-12	$40.59	$40.72	$40.06	$40.49	$30.68	1,668,866
2016-01-11	$40.77	$40.78	$39.78	$40.00	$30.31	2,969,074
2016-01-08	$41.32	$41.40	$40.31	$40.40	$30.62	2,443,461
2016-01-07	$41.39	$41.89	$41.17	$41.27	$31.28	2,611,449
2016-01-06	$41.38	$41.89	$41.35	$41.79	$31.67	3,470,064
2016-01-05	$42.07	$42.34	$41.96	$42.25	$32.02	1,070,734
2016-01-04	$42.28	$42.32	$41.52	$42.20	$31.98	1,663,070
2015-12-31	$42.85	$43.00	$42.63	$42.65	$32.32	940,711
2015-12-30	$43.62	$43.67	$43.31	$43.41	$32.90	716,970
2015-12-29	$43.61	$43.92	$43.53	$43.80	$33.19	1,562,980
2015-12-28	$43.16	$43.26	$42.94	$43.08	$32.65	1,009,958
2015-12-24	$43.31	$43.39	$43.15	$43.15	$32.70	509,780
2015-12-23	$43.25	$43.78	$43.23	$43.78	$33.18	1,527,479
2015-12-22	$42.65	$42.90	$42.43	$42.80	$32.44	1,079,250
2015-12-21	$43.24	$43.29	$42.40	$42.51	$32.22	1,537,957
2015-12-18	$42.61	$42.80	$42.44	$42.64	$32.31	1,606,368
2015-12-17	$43.35	$43.36	$42.75	$42.94	$32.54	1,111,487
2015-12-16	$43.33	$43.75	$43.00	$43.63	$33.06	1,615,533
2015-12-15	$42.93	$43.17	$42.79	$42.94	$32.54	2,396,063
2015-12-14	$42.01	$42.06	$41.13	$41.51	$31.46	1,798,555
2015-12-11	$42.00	$42.11	$41.70	$41.85	$31.72	1,601,080
2015-12-10	$41.95	$42.28	$41.80	$41.85	$31.72	1,319,808
2015-12-09	$42.42	$42.73	$42.00	$42.24	$32.01	1,257,384
2015-12-08	$42.73	$42.96	$42.57	$42.77	$32.41	1,261,063
2015-12-07	$43.85	$43.90	$43.27	$43.36	$32.86	916,995
2015-12-04	$42.63	$43.42	$42.61	$43.35	$32.85	1,173,891
2015-12-03	$43.86	$43.88	$43.01	$43.12	$32.68	1,226,003
2015-12-02	$44.22	$44.39	$43.66	$43.87	$33.25	1,337,735
2015-12-01	$44.51	$44.63	$43.90	$44.05	$33.38	1,902,587
2015-11-30	$44.65	$44.76	$44.18	$44.22	$33.51	1,812,103
2015-11-27	$44.44	$44.51	$44.26	$44.31	$33.58	707,968
2015-11-25	$44.07	$44.36	$44.02	$44.25	$33.53	2,909,330
2015-11-24	$43.24	$43.73	$43.22	$43.58	$33.03	1,472,326
2015-11-23	$44.01	$44.31	$43.70	$43.88	$33.25	1,182,341
2015-11-20	$44.40	$44.60	$44.16	$44.19	$33.49	1,571,720
2015-11-19	$44.52	$44.54	$44.02	$44.15	$33.46	1,119,235
2015-11-18	$44.04	$44.39	$43.83	$44.36	$33.62	2,025,878
2015-11-17	$43.69	$44.03	$43.46	$43.46	$32.94	2,293,179
2015-11-16	$43.09	$43.23	$42.79	$43.12	$32.68	4,804,803
2015-11-13	$43.00	$43.33	$42.86	$42.99	$32.58	3,929,856
2015-11-12	$43.92	$44.02	$43.58	$43.64	$33.07	1,666,806
2015-11-11	$45.46	$45.46	$44.80	$45.04	$34.13	3,621,489
2015-11-10	$45.03	$45.14	$44.73	$44.95	$34.06	1,069,543
2015-11-09	$45.52	$45.55	$45.07	$45.44	$34.44	1,986,368
2015-11-06	$47.38	$47.40	$46.25	$46.60	$35.31	5,315,785
2015-11-05	$50.92	$50.92	$50.28	$50.42	$38.21	957,382
2015-11-04	$50.42	$50.45	$49.68	$50.14	$38.00	816,206
2015-11-03	$50.50	$50.50	$50.02	$50.18	$38.03	1,135,050
2015-11-02	$50.82	$50.95	$50.56	$50.68	$38.41	1,493,883
2015-10-30	$50.17	$50.74	$50.16	$50.34	$38.15	1,049,058
2015-10-29	$48.39	$49.87	$48.39	$49.63	$37.61	1,884,066
2015-10-28	$51.56	$51.88	$50.94	$51.49	$39.02	814,200
2015-10-27	$50.34	$50.80	$50.34	$50.55	$38.31	928,429
2015-10-26	$50.75	$51.01	$50.58	$50.70	$38.42	571,910
2015-10-23	$50.76	$51.25	$50.68	$51.11	$38.73	670,484
2015-10-22	$49.82	$50.05	$49.47	$49.88	$37.80	1,104,891
2015-10-21	$49.63	$49.69	$48.70	$49.15	$37.25	3,410,627
2015-10-20	$49.88	$49.88	$49.15	$49.29	$37.35	640,854
2015-10-19	$50.41	$50.56	$49.98	$50.46	$38.24	712,738
2015-10-16	$49.98	$50.54	$49.94	$50.54	$38.30	759,965
2015-10-15	$49.74	$50.33	$49.68	$50.28	$38.10	1,317,883
2015-10-14	$48.59	$48.99	$48.45	$48.49	$36.75	912,946
2015-10-13	$48.90	$49.14	$48.42	$48.53	$36.78	684,263
2015-10-12	$49.07	$49.63	$49.06	$49.34	$37.39	990,988
2015-10-09	$48.66	$48.86	$48.50	$48.75	$36.94	934,214
2015-10-08	$48.44	$48.75	$48.29	$48.72	$36.92	2,792,422
2015-10-07	$48.04	$48.35	$47.70	$48.33	$36.63	1,577,158
2015-10-06	$49.08	$49.40	$48.49	$48.94	$37.09	2,673,311
2015-10-05	$49.27	$49.41	$48.88	$49.19	$37.28	1,223,887
2015-10-02	$47.25	$48.34	$47.07	$48.27	$36.58	1,106,680
2015-10-01	$47.68	$47.75	$47.05	$47.55	$36.03	1,346,146
2015-09-30	$47.82	$47.97	$47.08	$47.47	$35.97	1,840,341
2015-09-29	$46.27	$46.92	$46.02	$46.64	$35.35	2,711,294
2015-09-28	$47.44	$47.52	$46.63	$46.70	$35.39	2,017,462
2015-09-25	$48.90	$48.92	$47.24	$47.49	$35.99	1,480,403
2015-09-24	$47.64	$48.23	$47.05	$47.99	$36.37	1,048,815
2015-09-23	$47.96	$48.33	$47.65	$48.24	$36.56	1,140,677
2015-09-22	$47.89	$48.02	$47.42	$47.83	$36.25	1,462,528
2015-09-21	$50.20	$50.30	$49.30	$49.41	$37.44	966,523
2015-09-18	$49.46	$50.05	$49.31	$49.32	$37.38	912,279
2015-09-17	$50.28	$51.35	$50.21	$50.86	$38.54	526,476
2015-09-16	$50.33	$50.60	$50.22	$50.36	$38.16	764,880
2015-09-15	$49.71	$50.00	$49.43	$49.76	$37.71	866,855
2015-09-14	$49.93	$50.05	$49.35	$49.72	$37.68	546,046
2015-09-11	$49.62	$50.27	$49.60	$50.23	$38.07	454,705
2015-09-10	$49.65	$50.10	$49.56	$49.77	$37.72	740,687
2015-09-09	$50.87	$50.94	$49.48	$49.69	$37.66	786,929
2015-09-08	$49.85	$50.05	$49.40	$50.01	$37.90	1,762,827

Sanofi (SNY) News Headlines

Sanofi Misses Estimates Amid Currency Hit, Weak Flu Shot Demand

None

bloomberg.com Feb. 1, 2024

Sanofi Q4 earnings burdened by weak dollar, generic competition

None

reuters.com Feb. 1, 2024

Sanofi's consumer healthcare spin-off attracts private equity interest, sources say

None

reuters.com Feb. 20, 2024

Recent Sanofi (SNY) News

Sanofi to Settle Claims That Heartburn Drug Zantac Caused Cancer

None

wsj.com

Published: April 3, 2024

Sanofi to settle 4,000 Zantac cancer lawsuits in US state courts

None

reuters.com

Published: April 3, 2024

Sanofi Agrees to Settle About 5,000 Zantac Cancer Suits in US

None

bloomberg.com

Published: April 3, 2024

PE Firms Eye €7.5 Billion Leveraged Financing for Sanofi Unit

None

bloomberg.com

Published: March 15, 2024

Similar Companies to Sanofi (SNY) in the Drug Manufacturers-General Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Johnson & Johnson	JNJ	Drug Manufacturers-General	Healthcare	132,200
Sanofi	SNY	Drug Manufacturers-General	Healthcare	112,623
Novartis AG	NVS	Drug Manufacturers-General	Healthcare	107,700
Glaxosmithkline plc	GSK	Drug Manufacturers-General	Healthcare	97,000
Pfizer Inc	PFE	Drug Manufacturers-General	Healthcare	95,000
Astrazeneca plc	AZN	Drug Manufacturers-General	Healthcare	80,000
Merck & Co Inc	MRK	Drug Manufacturers-General	Healthcare	71,000
Abbvie Inc	ABBV	Drug Manufacturers-General	Healthcare	46,000
Lilly(Eli) & Company	LLY	Drug Manufacturers-General	Healthcare	40,000
Bristol-Myers Squibb Company	BMY	Drug Manufacturers-General	Healthcare	27,000

Sanofi (SNY) Exchange: NASDAQ

$49.13 ($-0.23) -0.47%

Sanofi - Daily Information

About Sanofi (SNY)

Invest in Sanofi (SNY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

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 Sanofi (SNY)

Sanofi (SNY) News Headlines

Recent Sanofi (SNY) News

Sanofi to Settle Claims That Heartburn Drug Zantac Caused Cancer

Sanofi to settle 4,000 Zantac cancer lawsuits in US state courts

Sanofi Agrees to Settle About 5,000 Zantac Cancer Suits in US

PE Firms Eye €7.5 Billion Leveraged Financing for Sanofi Unit

Similar Companies to Sanofi (SNY) in the Drug Manufacturers-General Industry