Southern Company (SO) Stock Profile

Data as of May 2, 2025

$91.05 ($-0.41) -0.45%

Southern Company - Daily Information

Click for more stock information on Southern Company.

Daily Information	Data
Date	May 2, 2025
Open	$91.34
Previous Close	$91.05
High	$91.85
Low	$90.37
Adjusted Open	$91.34
Previous Adjusted Close	$91.05
Adjusted High	$91.85
Adjusted Low	$90.37

Invest in Southern Company (SO)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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.

Key People Southern Company

Employee	Position
Thomas A. Fanning	Chairman, President & Chief Executive Officer
Stanley W. Connally	Executive Vice President-Operations
Daniel S. Tucker	Chief Financial Officer & Executive Vice President
Mark Berry	Head-Research & Development
Martin Bernard Davis	Chief Information Officer
Christopher Cummiskey	EVP, Chief Commercial & Customer Solutions Officer
James Y. Kerr	EVP, Chief Legal & Compliance Officer
Laura O. Hewett	Vice President-Corporate Governance
Robin B. Boren	Treasurer & Senior Vice President-Finance
Ann P. Daiss	Chief Accounting Officer & Comptroller
Myra Coleman Bierria	Secretary
Bryan D. Anderson	Executive VP & President-External Affairs
Colette D. Honorable	Independent Director
Donald M. James	Independent Director
Henry A. Clark	Independent Director
Dale E. Klein	Independent Director
E. Jenner Wood	Independent Director
David J. Grain	Lead Independent Director
William G. Smith	Independent Director
John D. Johns	Independent Director
Ernest Jeffrey Moniz	Independent Director
Juanita Powell Baranco	Independent Director
Janaki Akella	Independent Director

Company Profile Southern Company

Exchange: NYSE

IPO Date: Dec. 31, 1981

Employees: 25,722

Sector: Utilities

Industry: Utilities-Regulated Electric

Website: Southern Company Website

Address: P.O. Box 4419, Atlanta, GA 30302-4419

Historical Stock Data for Southern Company (SO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$91.34	$91.85	$90.37	$91.05	$91.05	4,060,848
2025-05-01	$92.44	$92.44	$90.75	$91.46	$91.46	5,319,940
2025-04-30	$91.85	$92.23	$90.40	$91.89	$91.89	5,934,891
2025-04-29	$90.60	$91.60	$90.34	$91.45	$91.45	3,235,022
2025-04-28	$90.35	$91.05	$89.82	$90.75	$90.75	2,332,240
2025-04-25	$91.05	$91.34	$90.15	$90.43	$90.43	3,442,766
2025-04-24	$91.04	$91.44	$90.27	$91.05	$91.05	3,018,523
2025-04-23	$91.48	$91.58	$90.17	$91.13	$91.13	4,668,281
2025-04-22	$90.44	$92.22	$90.25	$91.86	$91.86	3,849,510
2025-04-21	$91.62	$91.71	$89.58	$90.23	$90.23	3,015,036
2025-04-17	$90.89	$93.04	$90.81	$91.81	$91.81	3,462,093
2025-04-16	$91.90	$91.90	$90.26	$90.47	$90.47	2,731,338
2025-04-15	$91.56	$91.70	$90.93	$91.02	$91.02	2,381,165
2025-04-14	$89.77	$91.69	$89.16	$91.16	$91.16	3,331,258
2025-04-11	$88.46	$90.18	$87.68	$89.86	$89.86	3,985,433
2025-04-10	$87.98	$89.70	$87.00	$88.89	$88.89	7,047,385
2025-04-09	$86.31	$89.40	$85.00	$87.80	$87.80	7,694,523
2025-04-08	$88.69	$88.69	$86.16	$86.86	$86.86	6,247,973
2025-04-07	$87.75	$89.43	$86.36	$87.22	$87.22	8,150,899
2025-04-04	$93.21	$93.65	$88.49	$88.94	$88.94	8,268,770
2025-04-03	$92.73	$93.30	$92.00	$92.56	$92.56	6,392,769
2025-04-02	$92.00	$92.05	$90.71	$91.30	$91.30	4,704,456
2025-04-01	$91.60	$92.17	$91.15	$91.82	$91.82	4,178,927
2025-03-31	$91.55	$92.69	$91.09	$91.95	$91.95	6,338,591
2025-03-28	$90.88	$91.44	$90.27	$91.13	$91.13	4,483,748
2025-03-27	$89.47	$90.28	$89.00	$90.03	$90.03	3,830,638
2025-03-26	$88.00	$89.20	$87.85	$89.06	$89.06	3,953,373
2025-03-25	$88.92	$88.92	$87.40	$87.73	$87.73	3,912,956
2025-03-24	$89.16	$90.14	$88.77	$88.88	$88.88	3,641,106
2025-03-21	$89.84	$90.67	$88.75	$89.36	$89.36	8,194,145
2025-03-20	$89.92	$90.06	$89.14	$89.97	$89.97	4,651,552
2025-03-19	$90.00	$90.49	$89.27	$89.60	$89.60	3,366,160
2025-03-18	$90.13	$90.47	$89.66	$90.23	$90.23	3,505,465
2025-03-17	$90.35	$91.41	$89.87	$90.54	$90.54	3,649,836
2025-03-14	$89.36	$90.54	$88.78	$90.38	$90.38	2,990,794
2025-03-13	$89.11	$90.00	$88.68	$89.63	$89.63	3,566,889
2025-03-12	$89.42	$89.61	$88.30	$88.68	$88.68	4,536,466
2025-03-11	$92.50	$92.68	$89.96	$90.10	$90.10	6,760,706
2025-03-10	$91.45	$93.48	$91.20	$92.96	$92.96	7,347,268
2025-03-07	$88.55	$91.77	$88.52	$91.40	$91.40	6,727,972
2025-03-06	$88.25	$89.16	$87.09	$88.72	$88.72	5,357,527
2025-03-05	$89.21	$90.19	$88.38	$88.65	$88.65	4,595,831
2025-03-04	$91.40	$92.33	$89.76	$89.89	$89.89	8,846,260
2025-03-03	$89.61	$90.85	$89.34	$90.85	$90.85	5,725,392
2025-02-28	$89.33	$89.80	$88.33	$89.79	$89.79	6,142,245
2025-02-27	$88.25	$89.07	$87.95	$88.29	$88.29	5,155,779
2025-02-26	$89.38	$89.46	$88.23	$88.75	$88.75	5,241,867
2025-02-25	$89.22	$90.03	$88.93	$89.85	$89.85	4,871,104
2025-02-24	$88.88	$89.63	$88.07	$88.89	$88.89	5,476,455
2025-02-21	$87.55	$88.98	$87.10	$88.40	$88.40	5,348,097
2025-02-20	$84.50	$89.00	$84.50	$87.82	$87.82	9,109,236
2025-02-19	$86.00	$86.61	$85.38	$86.48	$86.48	5,049,856
2025-02-18	$84.90	$85.90	$84.67	$85.89	$85.89	4,207,609
2025-02-14	$87.02	$87.48	$85.48	$85.58	$85.58	4,391,036
2025-02-13	$86.79	$87.03	$86.03	$86.78	$86.78	4,396,341
2025-02-12	$85.46	$86.87	$85.00	$86.81	$86.81	4,723,093
2025-02-11	$85.24	$86.53	$84.29	$86.45	$86.45	4,377,032
2025-02-10	$84.70	$85.53	$84.18	$85.51	$85.51	4,141,939
2025-02-07	$83.59	$84.66	$83.16	$84.58	$84.58	5,078,150
2025-02-06	$84.23	$84.23	$82.90	$83.79	$83.79	3,337,633
2025-02-05	$83.88	$84.19	$83.23	$83.87	$83.87	4,161,503
2025-02-04	$83.70	$83.89	$82.78	$83.20	$83.20	4,716,258
2025-02-03	$83.52	$84.38	$83.00	$83.97	$83.97	6,165,319
2025-01-31	$84.51	$84.74	$83.43	$83.95	$83.95	4,685,778
2025-01-30	$83.80	$85.10	$83.50	$84.93	$84.93	6,408,248
2025-01-29	$83.88	$84.45	$82.69	$82.83	$82.83	5,771,956
2025-01-28	$86.14	$86.28	$83.53	$83.54	$83.54	6,138,638
2025-01-27	$83.91	$86.65	$82.87	$86.50	$86.50	7,700,241
2025-01-24	$82.09	$83.91	$82.05	$83.48	$83.48	6,574,418
2025-01-23	$82.52	$82.90	$82.13	$82.26	$82.26	5,846,836
2025-01-22	$84.28	$84.56	$82.46	$82.52	$82.52	5,195,023
2025-01-21	$84.18	$85.47	$84.10	$84.73	$84.73	5,647,491
2025-01-17	$83.68	$84.49	$83.35	$83.90	$83.90	5,407,043
2025-01-16	$82.10	$83.93	$81.96	$83.89	$83.89	4,452,823
2025-01-15	$82.90	$83.21	$82.00	$82.34	$82.34	4,113,344
2025-01-14	$82.00	$82.24	$81.41	$82.05	$82.05	3,693,263
2025-01-13	$81.74	$81.96	$80.50	$81.87	$81.87	3,555,634
2025-01-10	$82.30	$82.93	$81.20	$81.32	$81.32	5,002,352
2025-01-08	$81.52	$83.05	$81.31	$83.02	$83.02	7,807,790
2025-01-07	$81.11	$82.10	$80.97	$81.09	$81.09	4,533,262
2025-01-06	$82.03	$82.38	$80.46	$80.96	$80.96	5,375,573
2025-01-03	$82.27	$83.00	$82.10	$82.32	$82.32	4,648,524
2025-01-02	$82.87	$82.99	$81.81	$82.07	$82.07	2,654,085
2024-12-31	$82.44	$82.79	$81.65	$82.32	$82.32	2,987,186
2024-12-30	$82.79	$82.96	$82.03	$82.38	$82.38	3,813,156
2024-12-27	$82.32	$83.32	$82.26	$83.14	$83.14	2,603,395
2024-12-26	$82.71	$83.18	$82.50	$82.84	$82.84	2,177,496
2024-12-24	$83.06	$83.17	$82.71	$83.16	$83.16	1,146,333
2024-12-23	$82.85	$83.10	$81.96	$83.04	$83.04	2,556,416
2024-12-20	$81.75	$83.10	$81.40	$82.86	$82.86	7,725,066
2024-12-19	$81.50	$82.79	$81.38	$81.78	$81.78	4,044,766
2024-12-18	$82.89	$83.20	$81.45	$81.50	$81.50	4,016,060
2024-12-17	$81.55	$83.36	$81.38	$83.28	$83.28	5,500,888
2024-12-16	$83.16	$83.34	$81.82	$81.88	$81.88	4,716,408
2024-12-13	$83.27	$83.39	$82.71	$83.20	$83.20	2,546,912
2024-12-12	$83.57	$84.17	$83.18	$83.37	$83.37	3,053,893
2024-12-11	$84.16	$84.36	$83.00	$83.25	$83.25	4,024,545
2024-12-10	$84.11	$84.68	$83.24	$84.39	$84.39	3,250,123
2024-12-09	$84.90	$85.20	$83.85	$84.31	$84.31	3,866,648
2024-12-06	$86.12	$86.44	$84.50	$84.81	$84.81	4,798,391
2024-12-05	$85.90	$86.65	$85.89	$86.19	$86.19	3,007,870
2024-12-04	$86.17	$86.47	$85.50	$85.85	$85.85	3,795,781
2024-12-03	$88.27	$88.50	$86.24	$86.26	$86.26	5,724,669
2024-12-02	$89.39	$89.39	$87.64	$87.77	$87.77	4,029,993
2024-11-29	$89.91	$90.09	$88.92	$89.13	$89.13	2,363,970
2024-11-27	$89.68	$90.24	$89.34	$89.74	$89.74	3,504,794
2024-11-26	$88.53	$89.36	$88.14	$89.33	$89.33	3,509,229
2024-11-25	$87.95	$88.44	$87.41	$88.42	$88.42	5,833,995
2024-11-22	$88.55	$88.63	$87.58	$87.60	$87.60	3,440,105
2024-11-21	$87.85	$88.41	$87.37	$88.14	$88.14	5,635,644
2024-11-20	$88.10	$88.41	$87.80	$87.97	$87.97	4,239,934
2024-11-19	$87.81	$88.39	$87.14	$88.29	$88.29	3,546,445
2024-11-18	$87.00	$88.17	$86.84	$88.04	$88.04	4,991,518
2024-11-15	$86.67	$88.00	$86.67	$87.93	$87.93	4,397,999
2024-11-14	$87.49	$87.50	$86.61	$86.78	$86.78	3,316,278
2024-11-13	$88.23	$88.23	$86.78	$87.52	$87.52	3,321,048
2024-11-12	$88.40	$88.63	$87.60	$87.71	$87.71	4,171,565
2024-11-11	$88.14	$89.13	$88.14	$88.33	$88.33	2,899,603
2024-11-08	$87.44	$88.79	$87.15	$88.64	$88.64	3,805,942
2024-11-07	$87.51	$87.73	$86.37	$86.93	$86.93	4,574,539
2024-11-06	$88.20	$88.74	$87.11	$87.42	$87.42	4,708,270
2024-11-05	$88.18	$88.78	$87.78	$88.70	$88.70	4,438,001
2024-11-04	$88.54	$89.21	$87.50	$88.12	$88.12	4,745,058
2024-11-01	$91.00	$91.00	$88.30	$88.54	$88.54	6,817,447
2024-10-31	$90.69	$92.38	$90.12	$91.03	$91.03	10,247,104
2024-10-30	$90.33	$90.33	$89.04	$89.36	$89.36	7,005,780
2024-10-29	$91.00	$91.03	$89.63	$89.82	$89.82	5,860,788
2024-10-28	$92.22	$92.69	$91.76	$91.79	$91.79	2,773,060
2024-10-25	$94.14	$94.19	$91.81	$91.88	$91.88	2,498,779
2024-10-24	$93.88	$94.45	$93.33	$93.61	$93.61	2,722,273
2024-10-23	$92.91	$94.18	$92.83	$94.15	$94.15	4,739,181
2024-10-22	$92.35	$93.19	$92.11	$93.08	$93.08	3,021,108
2024-10-21	$93.42	$93.73	$92.61	$92.73	$92.73	3,188,192
2024-10-18	$92.70	$93.35	$92.02	$93.24	$93.24	3,663,359
2024-10-17	$92.31	$92.85	$92.02	$92.70	$92.70	3,908,792
2024-10-16	$90.98	$92.46	$90.60	$92.29	$92.29	3,425,709
2024-10-15	$90.50	$91.40	$90.36	$90.71	$90.71	3,716,636
2024-10-14	$88.75	$89.95	$88.75	$89.84	$89.84	2,764,765
2024-10-11	$88.61	$89.08	$88.32	$88.96	$88.96	3,081,166
2024-10-10	$88.97	$89.80	$88.21	$88.26	$88.26	3,288,048
2024-10-09	$89.44	$90.00	$88.81	$88.93	$88.93	4,127,973
2024-10-08	$89.20	$89.72	$88.80	$89.29	$89.29	2,865,551
2024-10-07	$90.06	$90.23	$88.67	$88.89	$88.89	4,871,535
2024-10-04	$89.90	$90.48	$89.35	$90.31	$90.31	3,432,324
2024-10-03	$91.82	$91.87	$90.19	$90.70	$90.70	6,120,737
2024-10-02	$90.25	$91.82	$90.12	$91.59	$91.59	4,869,199
2024-10-01	$90.46	$91.77	$90.00	$90.88	$90.88	4,030,104
2024-09-30	$90.05	$90.63	$89.55	$90.18	$90.18	6,838,691
2024-09-27	$89.19	$90.13	$88.91	$90.10	$90.10	4,531,725
2024-09-26	$88.89	$89.62	$88.65	$88.95	$88.95	3,742,420
2024-09-25	$90.15	$90.55	$88.92	$89.35	$89.35	3,457,300
2024-09-24	$89.99	$90.85	$89.49	$89.73	$89.73	6,222,469
2024-09-23	$89.85	$90.59	$89.53	$90.52	$90.52	3,825,258
2024-09-20	$90.12	$90.14	$88.47	$89.70	$89.70	9,736,583
2024-09-19	$88.65	$89.01	$88.00	$88.86	$88.86	7,627,658
2024-09-18	$89.53	$89.75	$88.47	$89.01	$89.01	3,676,006
2024-09-17	$89.78	$89.84	$89.11	$89.65	$89.65	3,019,367
2024-09-16	$89.00	$90.13	$89.00	$89.89	$89.89	3,701,065
2024-09-13	$88.56	$89.50	$88.22	$89.44	$89.44	2,294,716
2024-09-12	$88.86	$89.22	$88.31	$88.49	$88.49	3,527,152
2024-09-11	$89.32	$89.40	$88.14	$88.77	$88.77	3,877,331
2024-09-10	$89.50	$90.20	$89.34	$89.64	$89.64	4,104,508
2024-09-09	$88.44	$89.41	$88.40	$89.32	$89.32	3,854,342
2024-09-06	$89.54	$89.85	$88.22	$88.41	$88.41	4,614,282
2024-09-05	$89.98	$90.34	$88.87	$89.51	$89.51	4,595,506
2024-09-04	$89.43	$90.25	$88.41	$89.13	$89.13	4,109,642
2024-09-03	$86.43	$89.24	$86.36	$88.91	$88.91	6,486,782
2024-08-30	$85.91	$86.52	$85.63	$86.40	$86.40	4,137,355
2024-08-29	$85.59	$85.87	$84.88	$85.80	$85.80	5,020,064
2024-08-28	$86.03	$86.70	$85.51	$85.75	$85.75	4,115,858
2024-08-27	$86.32	$86.64	$85.65	$85.74	$85.74	3,130,017
2024-08-26	$86.28	$86.82	$86.19	$86.49	$86.49	3,966,000
2024-08-23	$86.68	$86.88	$86.04	$86.12	$86.12	3,987,472
2024-08-22	$87.52	$87.52	$86.03	$86.41	$86.41	5,935,268
2024-08-21	$86.76	$87.70	$86.66	$87.57	$87.57	4,543,061
2024-08-20	$87.03	$87.52	$86.56	$86.80	$86.80	3,576,159
2024-08-19	$86.83	$87.03	$86.52	$86.94	$86.94	2,670,644
2024-08-16	$87.39	$87.85	$86.75	$87.36	$86.64	3,754,471
2024-08-15	$86.50	$87.19	$86.27	$87.01	$86.30	2,810,574
2024-08-14	$86.78	$87.78	$86.58	$87.19	$86.47	2,284,165
2024-08-13	$87.40	$87.69	$86.81	$87.20	$86.48	3,408,961
2024-08-12	$87.00	$87.30	$86.47	$87.20	$87.20	3,641,046
2024-08-09	$86.55	$86.89	$85.62	$86.80	$86.80	3,974,010
2024-08-08	$86.46	$87.43	$86.25	$86.46	$86.46	4,337,301
2024-08-07	$86.81	$87.84	$86.50	$87.29	$87.29	5,016,223
2024-08-06	$86.80	$87.86	$86.44	$86.45	$86.45	4,332,822
2024-08-05	$88.99	$89.68	$86.40	$86.57	$86.57	6,380,405
2024-08-02	$88.38	$89.24	$86.42	$88.58	$88.58	7,196,642
2024-08-01	$83.92	$87.68	$83.33	$87.57	$87.57	8,598,541
2024-07-31	$82.94	$83.70	$82.29	$83.52	$83.52	7,362,408
2024-07-30	$82.64	$83.49	$82.54	$83.38	$83.38	4,032,539
2024-07-29	$82.42	$83.30	$82.20	$83.05	$83.05	3,571,739
2024-07-26	$81.95	$82.51	$81.82	$82.17	$82.17	4,010,104
2024-07-25	$82.97	$83.46	$81.32	$81.66	$81.66	4,028,823
2024-07-24	$82.05	$82.69	$81.51	$82.67	$82.67	4,190,693
2024-07-23	$81.74	$81.82	$81.29	$81.35	$81.35	2,187,735
2024-07-22	$81.48	$82.17	$81.33	$81.85	$81.85	3,523,248
2024-07-19	$81.83	$81.83	$81.04	$81.40	$81.40	2,730,034
2024-07-18	$81.06	$82.26	$81.06	$81.31	$81.31	2,922,148
2024-07-17	$81.38	$82.84	$81.18	$81.63	$81.63	4,266,790
2024-07-16	$80.50	$81.19	$80.26	$81.12	$81.12	3,211,356
2024-07-15	$79.52	$80.25	$79.30	$80.05	$80.05	4,114,063
2024-07-12	$80.00	$80.35	$79.63	$79.99	$79.99	3,682,396
2024-07-11	$78.70	$80.07	$78.61	$79.86	$79.86	3,542,558
2024-07-10	$78.43	$78.54	$77.79	$78.44	$78.44	2,443,247
2024-07-09	$77.71	$78.71	$77.71	$78.12	$78.12	2,623,661
2024-07-08	$78.02	$78.22	$77.62	$77.80	$77.80	2,359,650
2024-07-05	$77.83	$78.63	$77.47	$78.04	$78.04	2,342,922
2024-07-03	$77.61	$78.38	$77.56	$77.72	$77.72	1,432,802
2024-07-02	$77.28	$77.84	$77.00	$77.55	$77.55	2,766,642
2024-07-01	$78.03	$78.47	$76.96	$77.00	$77.00	2,936,470
2024-06-28	$78.02	$78.20	$77.18	$77.57	$77.57	6,226,973
2024-06-27	$78.20	$78.33	$77.51	$78.04	$78.04	3,040,974
2024-06-26	$77.77	$78.45	$77.45	$78.21	$78.21	2,855,991
2024-06-25	$79.24	$79.30	$77.81	$78.02	$78.02	3,008,047
2024-06-24	$78.46	$79.58	$78.37	$79.34	$79.34	2,574,437
2024-06-21	$78.98	$79.43	$78.30	$78.46	$78.46	8,477,907
2024-06-20	$78.14	$79.07	$77.66	$78.87	$78.87	3,996,518
2024-06-18	$77.62	$78.02	$77.25	$77.94	$77.94	3,356,398
2024-06-17	$78.07	$78.60	$77.44	$77.68	$77.68	3,747,668
2024-06-14	$78.49	$78.97	$78.00	$78.65	$78.65	2,444,513
2024-06-13	$78.56	$78.91	$77.81	$78.69	$78.69	2,678,145
2024-06-12	$79.40	$79.40	$77.83	$78.44	$78.44	2,825,771
2024-06-11	$78.44	$79.05	$78.05	$78.50	$78.50	3,814,953
2024-06-10	$77.86	$79.01	$77.61	$78.97	$78.97	5,509,245
2024-06-07	$78.23	$78.61	$77.89	$77.94	$77.94	3,865,793
2024-06-06	$79.47	$79.88	$78.59	$78.65	$78.65	4,210,920
2024-06-05	$80.67	$80.67	$79.17	$79.42	$79.42	4,245,697
2024-06-04	$80.25	$80.84	$79.56	$80.71	$80.71	5,106,570
2024-06-03	$79.78	$80.49	$79.28	$80.39	$80.39	4,539,793
2024-05-31	$78.33	$80.23	$78.15	$80.14	$80.14	7,161,135
2024-05-30	$77.40	$78.10	$76.87	$78.08	$78.08	4,238,121
2024-05-29	$77.05	$77.38	$76.64	$77.20	$77.20	4,413,800
2024-05-28	$77.56	$78.33	$77.28	$77.54	$77.54	2,941,821
2024-05-24	$77.33	$77.82	$77.25	$77.75	$77.75	2,424,732
2024-05-23	$78.33	$78.34	$77.12	$77.17	$77.17	3,889,953
2024-05-22	$79.32	$79.61	$78.56	$78.69	$78.69	3,356,215
2024-05-21	$79.31	$80.14	$79.25	$79.78	$79.78	3,694,089
2024-05-20	$79.68	$79.70	$78.97	$79.19	$79.19	2,984,142
2024-05-17	$78.67	$79.68	$78.23	$79.54	$79.54	4,833,749
2024-05-16	$79.23	$79.85	$79.23	$79.38	$78.67	5,718,812
2024-05-15	$79.11	$79.77	$79.03	$79.29	$78.58	4,130,014
2024-05-14	$79.00	$79.16	$78.37	$78.71	$78.00	5,224,306
2024-05-13	$78.50	$78.94	$78.34	$78.70	$77.99	4,420,295
2024-05-10	$78.69	$78.74	$77.84	$78.14	$78.14	4,939,759
2024-05-09	$77.59	$78.30	$77.10	$78.25	$78.25	5,542,603
2024-05-08	$76.89	$77.77	$76.66	$77.63	$77.63	6,695,181
2024-05-07	$75.20	$77.07	$75.20	$76.95	$76.95	8,919,697
2024-05-06	$75.51	$76.28	$74.88	$75.47	$75.47	8,062,133
2024-05-03	$75.85	$75.98	$74.91	$75.85	$75.85	4,578,202
2024-05-02	$75.01	$75.92	$74.64	$75.33	$75.33	5,468,360
2024-05-01	$73.38	$75.13	$73.20	$74.52	$74.52	5,241,882
2024-04-30	$73.91	$74.55	$73.23	$73.50	$73.50	5,271,494
2024-04-29	$73.67	$74.48	$73.67	$74.39	$74.39	3,852,228
2024-04-26	$74.37	$74.44	$73.14	$73.21	$73.21	5,478,762
2024-04-25	$73.87	$74.85	$73.22	$74.37	$74.37	6,164,493
2024-04-24	$72.75	$74.22	$72.11	$73.91	$73.91	5,661,791
2024-04-23	$72.97	$73.77	$72.55	$73.25	$73.25	6,054,440
2024-04-22	$71.90	$73.15	$71.66	$72.98	$72.98	5,362,032
2024-04-19	$70.87	$72.18	$70.70	$72.15	$72.15	6,549,289
2024-04-18	$70.00	$70.69	$69.43	$70.57	$70.57	4,602,141
2024-04-17	$68.09	$69.98	$68.02	$69.80	$69.80	6,705,788
2024-04-16	$68.24	$68.24	$67.53	$67.77	$67.77	4,426,792
2024-04-15	$68.99	$69.48	$67.95	$68.39	$68.39	3,974,105
2024-04-12	$69.84	$69.93	$68.32	$68.73	$68.73	4,818,437
2024-04-11	$70.11	$70.11	$68.96	$69.58	$69.58	3,297,590
2024-04-10	$69.37	$69.91	$68.97	$69.77	$69.77	8,425,060
2024-04-09	$70.36	$70.60	$69.86	$70.59	$70.59	4,709,721
2024-04-08	$69.76	$70.32	$69.63	$70.06	$70.06	3,398,096
2024-04-05	$69.55	$70.16	$69.16	$69.91	$69.91	5,248,166
2024-04-04	$70.98	$71.37	$69.66	$70.05	$70.05	6,207,803
2024-04-03	$71.44	$71.71	$70.80	$70.98	$70.98	3,791,108
2024-04-02	$71.24	$72.08	$71.09	$71.34	$71.34	3,824,723
2024-04-01	$71.49	$71.70	$70.56	$71.10	$71.10	3,080,900
2024-03-28	$71.02	$71.91	$70.80	$71.74	$71.74	4,731,193
2024-03-27	$69.64	$71.07	$69.60	$71.05	$71.05	4,328,426
2024-03-26	$69.55	$69.72	$69.15	$69.27	$69.27	4,360,519
2024-03-25	$69.90	$70.10	$69.52	$69.76	$69.76	2,065,233
2024-03-22	$70.29	$70.52	$69.79	$69.80	$69.80	3,137,925
2024-03-21	$70.44	$70.80	$69.87	$69.90	$69.90	2,864,913
2024-03-20	$70.12	$70.66	$69.89	$70.23	$70.23	4,251,099
2024-03-19	$69.63	$70.33	$69.02	$70.21	$70.21	3,848,621
2024-03-18	$69.18	$69.62	$68.99	$69.42	$69.42	2,688,945
2024-03-15	$68.96	$69.77	$68.70	$69.09	$69.09	8,653,726
2024-03-14	$69.65	$69.93	$68.80	$69.38	$69.38	4,198,561
2024-03-13	$69.84	$70.43	$69.80	$69.94	$69.94	5,073,980
2024-03-12	$69.44	$70.10	$69.03	$69.35	$69.35	3,255,177
2024-03-11	$68.92	$69.88	$68.69	$69.78	$69.78	3,489,658
2024-03-08	$69.33	$69.51	$68.56	$69.01	$69.01	3,705,337
2024-03-07	$69.20	$69.42	$68.76	$69.25	$69.25	4,896,043
2024-03-06	$68.47	$68.92	$67.98	$68.58	$68.58	4,629,252
2024-03-05	$68.50	$69.26	$67.55	$67.98	$67.98	4,542,809
2024-03-04	$66.87	$68.29	$66.62	$68.20	$68.20	4,285,959
2024-03-01	$67.03	$67.12	$65.99	$66.86	$66.86	4,748,338
2024-02-29	$67.12	$67.64	$66.80	$67.25	$67.25	8,578,069
2024-02-28	$66.46	$66.82	$66.20	$66.81	$66.81	5,211,714
2024-02-27	$66.40	$66.74	$66.08	$66.46	$66.46	4,146,943
2024-02-26	$67.41	$67.50	$66.24	$66.25	$66.25	4,059,987
2024-02-23	$67.32	$68.06	$67.22	$67.69	$67.69	3,212,852
2024-02-22	$67.17	$67.58	$66.54	$67.28	$67.28	3,530,365
2024-02-21	$67.44	$67.85	$67.11	$67.73	$67.73	4,256,507
2024-02-20	$66.62	$68.34	$66.43	$67.04	$67.04	6,385,835
2024-02-16	$65.99	$66.64	$65.80	$66.48	$66.48	8,509,100
2024-02-15	$67.05	$68.20	$66.08	$66.83	$66.13	10,332,859
2024-02-14	$67.46	$67.89	$67.23	$67.81	$67.10	4,146,868
2024-02-13	$68.00	$68.56	$66.49	$67.51	$66.81	5,357,510
2024-02-12	$66.94	$68.33	$66.63	$68.31	$67.60	4,782,779
2024-02-09	$66.63	$67.20	$66.51	$66.91	$66.91	3,792,780
2024-02-08	$66.61	$67.03	$66.36	$66.94	$66.94	3,811,257
2024-02-07	$67.54	$67.77	$66.80	$66.95	$66.95	4,406,230
2024-02-06	$67.08	$67.68	$66.94	$67.40	$67.40	3,471,650
2024-02-05	$68.30	$68.34	$67.07	$67.18	$67.18	5,015,357
2024-02-02	$69.82	$69.96	$67.96	$68.65	$68.65	5,652,105
2024-02-01	$69.10	$70.53	$68.80	$70.50	$70.50	4,553,051
2024-01-31	$70.00	$70.33	$69.07	$69.52	$69.52	8,371,572
2024-01-30	$69.11	$69.58	$68.71	$69.25	$69.25	4,578,676
2024-01-29	$69.15	$69.29	$68.68	$69.19	$69.19	4,673,814
2024-01-26	$69.24	$69.44	$68.59	$69.11	$69.11	5,987,633
2024-01-25	$68.84	$69.26	$68.29	$69.24	$69.24	3,894,604
2024-01-24	$69.22	$69.41	$67.70	$68.20	$68.20	6,237,276
2024-01-23	$68.76	$68.95	$68.47	$68.83	$68.83	5,660,334
2024-01-22	$68.94	$69.35	$68.09	$68.82	$68.82	3,670,714
2024-01-19	$68.91	$69.33	$68.45	$68.95	$68.95	5,003,322
2024-01-18	$69.31	$69.47	$68.45	$68.77	$68.77	3,797,327
2024-01-17	$70.00	$70.89	$69.11	$69.63	$69.63	3,775,937
2024-01-16	$71.10	$71.10	$70.18	$70.32	$70.32	3,515,190
2024-01-12	$71.05	$71.57	$70.81	$71.42	$71.42	3,167,544
2024-01-11	$72.00	$72.00	$70.42	$70.58	$70.58	3,407,608
2024-01-10	$71.99	$71.99	$71.35	$71.83	$71.83	2,563,178
2024-01-09	$71.70	$72.01	$71.34	$71.87	$71.87	3,073,677
2024-01-08	$71.50	$72.18	$71.18	$72.16	$72.16	3,296,530
2024-01-05	$71.74	$71.85	$70.71	$71.61	$71.61	5,644,155
2024-01-04	$72.31	$72.54	$71.58	$71.71	$71.71	3,442,532
2024-01-03	$71.00	$72.30	$70.99	$72.24	$72.24	6,290,541
2024-01-02	$69.67	$70.96	$69.60	$70.85	$70.85	3,955,237
2023-12-29	$69.85	$70.26	$69.63	$70.12	$70.12	2,895,497
2023-12-28	$69.36	$70.32	$69.28	$70.16	$70.16	2,790,526
2023-12-27	$69.22	$69.67	$69.01	$69.41	$69.41	2,760,707
2023-12-26	$69.30	$69.85	$69.18	$69.45	$69.45	2,130,984
2023-12-22	$69.80	$70.20	$69.33	$69.44	$69.44	3,013,477
2023-12-21	$69.92	$70.16	$68.71	$69.37	$69.37	4,146,784
2023-12-20	$71.22	$71.44	$69.67	$69.69	$69.69	4,363,885
2023-12-19	$71.15	$71.95	$71.03	$71.26	$71.26	3,725,092
2023-12-18	$70.67	$71.68	$70.66	$71.42	$71.42	5,131,933
2023-12-15	$70.84	$70.98	$70.03	$70.86	$70.86	12,327,583
2023-12-14	$73.23	$73.42	$71.33	$71.50	$71.50	6,377,341
2023-12-13	$70.56	$73.10	$70.10	$73.08	$73.08	5,762,854
2023-12-12	$71.49	$71.49	$70.13	$70.47	$70.47	4,375,981
2023-12-11	$71.23	$71.56	$70.84	$71.36	$71.36	4,000,841
2023-12-08	$71.69	$72.19	$70.94	$71.50	$71.50	2,711,242
2023-12-07	$72.47	$72.55	$71.56	$71.65	$71.65	3,575,924
2023-12-06	$71.10	$72.30	$71.10	$72.26	$72.26	4,826,568
2023-12-05	$71.38	$71.46	$70.79	$70.93	$70.93	3,635,548
2023-12-04	$71.25	$71.79	$71.16	$71.28	$71.28	4,174,792
2023-12-01	$70.91	$71.53	$70.40	$71.52	$71.52	3,996,095
2023-11-30	$70.34	$71.28	$70.22	$70.98	$70.98	8,114,771
2023-11-29	$70.58	$70.98	$69.91	$70.23	$70.23	3,899,510
2023-11-28	$70.28	$71.15	$69.93	$70.49	$70.49	4,804,824
2023-11-27	$69.63	$70.41	$69.44	$70.26	$70.26	3,794,296
2023-11-24	$69.68	$69.82	$69.31	$69.61	$69.61	1,119,288
2023-11-22	$69.93	$69.94	$69.21	$69.59	$69.59	2,753,064
2023-11-21	$69.63	$69.89	$68.83	$69.65	$69.65	3,251,445
2023-11-20	$69.65	$69.65	$68.63	$69.44	$69.44	3,353,036
2023-11-17	$69.99	$70.05	$69.29	$69.77	$69.77	4,594,500
2023-11-16	$69.39	$70.35	$69.26	$70.27	$69.57	4,517,138
2023-11-15	$69.08	$69.81	$68.68	$68.77	$68.09	3,392,263
2023-11-14	$68.24	$69.29	$68.13	$69.21	$68.52	5,711,674
2023-11-13	$67.95	$68.20	$67.19	$67.34	$66.67	5,187,112
2023-11-10	$68.39	$68.44	$67.70	$68.10	$67.42	5,902,467
2023-11-09	$68.81	$69.19	$67.95	$68.04	$67.36	5,923,343
2023-11-08	$68.45	$68.67	$67.52	$68.60	$67.92	4,665,712
2023-11-07	$69.36	$69.48	$68.55	$68.72	$68.04	5,092,645
2023-11-06	$70.41	$70.72	$69.22	$69.23	$68.54	5,496,979
2023-11-03	$70.56	$71.33	$70.37	$70.39	$70.39	5,554,390
2023-11-02	$67.38	$70.56	$67.38	$70.12	$70.12	5,970,740
2023-11-01	$67.64	$68.81	$67.13	$68.43	$68.43	4,880,606
2023-10-31	$67.01	$67.60	$66.70	$67.30	$67.30	4,856,545
2023-10-30	$66.86	$67.32	$66.61	$66.79	$66.79	3,945,806
2023-10-27	$66.80	$67.59	$66.12	$66.53	$66.53	4,214,333
2023-10-26	$66.63	$67.64	$66.54	$67.16	$67.16	4,655,125
2023-10-25	$66.12	$66.74	$65.82	$66.61	$66.61	3,762,357
2023-10-24	$66.06	$66.64	$65.89	$66.45	$66.45	3,773,916
2023-10-23	$65.08	$66.23	$64.53	$65.43	$65.43	3,700,264
2023-10-20	$66.19	$67.11	$65.70	$65.73	$65.73	4,195,048
2023-10-19	$66.60	$67.34	$66.24	$66.44	$66.44	4,067,013
2023-10-18	$67.10	$67.52	$66.41	$66.60	$66.60	3,545,011
2023-10-17	$67.11	$67.55	$66.55	$67.11	$67.11	4,596,319
2023-10-16	$67.07	$67.72	$66.58	$67.50	$67.50	4,242,107
2023-10-13	$66.35	$66.86	$66.00	$66.55	$66.55	3,368,623
2023-10-12	$66.92	$67.15	$65.25	$65.70	$65.70	4,192,399
2023-10-11	$66.80	$67.28	$66.28	$67.10	$67.10	3,908,165
2023-10-10	$66.00	$66.56	$65.68	$66.44	$66.44	4,253,024
2023-10-09	$65.00	$65.93	$64.88	$65.91	$65.91	3,845,654
2023-10-06	$63.49	$65.14	$62.26	$64.97	$64.97	5,158,490
2023-10-05	$64.43	$65.07	$63.72	$64.59	$64.59	5,269,131
2023-10-04	$64.30	$64.73	$63.36	$64.62	$64.62	5,147,345
2023-10-03	$62.30	$64.38	$61.56	$64.03	$64.03	8,589,487
2023-10-02	$64.30	$64.48	$61.92	$62.71	$62.71	7,772,695
2023-09-29	$65.82	$65.90	$64.36	$64.72	$64.72	4,928,596
2023-09-28	$66.53	$66.71	$64.93	$65.07	$65.07	5,083,626
2023-09-27	$67.00	$67.44	$66.03	$66.14	$66.14	4,712,052
2023-09-26	$68.81	$69.11	$66.80	$67.11	$67.11	3,948,574
2023-09-25	$69.06	$69.40	$68.67	$69.29	$69.29	3,038,140
2023-09-22	$69.60	$69.99	$69.12	$69.37	$69.37	3,528,747
2023-09-21	$71.17	$71.20	$69.87	$69.90	$69.90	3,982,720
2023-09-20	$71.15	$71.74	$70.71	$71.20	$71.20	4,072,899
2023-09-19	$70.99	$71.24	$70.59	$70.91	$70.91	3,961,448
2023-09-18	$71.21	$71.30	$70.41	$70.95	$70.95	3,686,816
2023-09-15	$70.51	$71.43	$70.51	$71.09	$71.09	7,353,143
2023-09-14	$69.91	$70.97	$69.74	$70.90	$70.90	3,698,680
2023-09-13	$68.99	$69.99	$68.74	$69.50	$69.50	3,632,110
2023-09-12	$68.08	$68.88	$67.45	$68.60	$68.60	3,754,562
2023-09-11	$67.83	$68.45	$67.71	$68.13	$68.13	2,838,763
2023-09-08	$67.20	$67.94	$66.98	$67.93	$67.93	4,412,094
2023-09-07	$66.79	$67.93	$66.74	$67.11	$67.11	3,728,581
2023-09-06	$66.46	$66.55	$65.97	$66.25	$66.25	5,730,372
2023-09-05	$67.05	$67.33	$65.93	$66.30	$66.30	3,197,865
2023-09-01	$68.22	$68.53	$66.41	$67.22	$67.22	3,505,376
2023-08-31	$68.82	$68.83	$67.70	$67.73	$67.73	4,045,720
2023-08-30	$68.55	$69.18	$68.18	$68.62	$68.62	3,558,357
2023-08-29	$68.30	$68.60	$67.91	$68.57	$68.57	2,535,664
2023-08-28	$68.21	$68.41	$67.73	$68.13	$68.13	2,380,385
2023-08-25	$67.61	$68.44	$67.47	$68.09	$68.09	2,227,405
2023-08-24	$67.55	$68.64	$67.41	$67.43	$67.43	2,414,689
2023-08-23	$68.12	$68.15	$67.24	$67.55	$67.55	2,655,152
2023-08-22	$67.49	$67.96	$67.22	$67.73	$67.73	2,036,280
2023-08-21	$67.75	$67.85	$67.14	$67.61	$67.61	2,308,909
2023-08-18	$67.58	$68.20	$67.46	$67.81	$67.81	2,682,670
2023-08-17	$68.24	$69.08	$68.12	$68.25	$67.55	2,620,453
2023-08-16	$68.09	$68.48	$67.78	$68.11	$67.41	2,246,861
2023-08-15	$68.37	$68.53	$67.70	$67.78	$67.09	3,450,172
2023-08-14	$69.41	$69.74	$68.60	$68.83	$68.13	2,773,245
2023-08-11	$69.34	$69.70	$68.93	$69.50	$68.79	3,230,348
2023-08-10	$69.70	$69.97	$69.10	$69.41	$68.70	2,583,875
2023-08-09	$68.82	$69.71	$68.75	$69.19	$68.48	3,729,299
2023-08-08	$68.01	$68.83	$67.68	$68.81	$68.11	3,567,154
2023-08-07	$68.00	$68.53	$67.84	$68.02	$67.33	3,197,440
2023-08-04	$68.74	$69.62	$67.51	$67.84	$67.84	4,105,520
2023-08-03	$71.36	$71.98	$68.60	$68.62	$68.62	5,397,809
2023-08-02	$71.02	$71.64	$70.89	$70.97	$70.97	3,747,237
2023-08-01	$72.28	$72.54	$71.25	$71.28	$71.28	3,892,844
2023-07-31	$72.71	$72.88	$72.00	$72.34	$72.34	6,777,549
2023-07-28	$73.31	$73.64	$72.16	$72.35	$72.35	5,316,633
2023-07-27	$72.81	$73.02	$72.39	$72.86	$72.86	5,379,901
2023-07-26	$72.51	$73.84	$72.46	$73.09	$73.09	3,005,701
2023-07-25	$72.70	$73.18	$72.40	$72.61	$72.61	3,997,215
2023-07-24	$73.24	$73.37	$72.50	$72.95	$72.95	3,446,608
2023-07-21	$71.36	$73.29	$71.18	$73.06	$73.06	5,326,243
2023-07-20	$70.36	$71.30	$69.98	$71.07	$71.07	6,103,676
2023-07-19	$69.22	$70.43	$69.01	$70.14	$70.14	3,383,939
2023-07-18	$70.18	$70.41	$68.81	$69.09	$69.09	3,611,667
2023-07-17	$71.24	$71.34	$70.16	$70.18	$70.18	2,941,222
2023-07-14	$71.29	$71.67	$71.01	$71.38	$71.38	2,810,435
2023-07-13	$71.51	$71.75	$71.06	$71.48	$71.48	4,050,646
2023-07-12	$70.93	$71.71	$70.55	$71.59	$71.59	3,708,490
2023-07-11	$70.16	$70.75	$69.75	$70.73	$70.73	2,770,687
2023-07-10	$70.58	$70.71	$69.75	$70.14	$70.14	2,652,026
2023-07-07	$70.39	$71.14	$70.07	$70.68	$70.68	3,455,887
2023-07-06	$71.13	$71.22	$70.37	$70.79	$70.79	3,966,884
2023-07-05	$70.36	$72.08	$70.36	$71.68	$71.68	5,194,552
2023-07-03	$70.50	$70.67	$70.11	$70.57	$70.57	2,156,294
2023-06-30	$69.43	$70.39	$68.85	$70.25	$70.25	5,505,624
2023-06-29	$69.51	$69.89	$68.67	$69.14	$69.14	5,376,108
2023-06-28	$71.00	$71.08	$69.71	$69.87	$69.87	3,707,910
2023-06-27	$71.85	$71.95	$70.85	$71.12	$71.12	4,005,834
2023-06-26	$70.66	$71.75	$70.42	$71.73	$71.73	3,078,331
2023-06-23	$71.47	$71.72	$70.41	$70.45	$70.45	4,605,172
2023-06-22	$71.91	$72.03	$71.09	$71.30	$71.30	2,498,973
2023-06-21	$70.18	$71.66	$69.84	$71.64	$71.64	2,958,019
2023-06-20	$71.48	$71.62	$70.29	$70.34	$70.34	3,723,622
2023-06-16	$70.64	$72.20	$70.56	$71.76	$71.76	9,350,020
2023-06-15	$70.88	$71.35	$70.54	$70.76	$70.76	4,141,907
2023-06-14	$70.60	$71.41	$70.37	$70.48	$70.48	4,249,337
2023-06-13	$70.33	$70.88	$69.94	$70.45	$70.45	4,128,875
2023-06-12	$71.48	$71.50	$70.66	$70.84	$70.84	3,395,048
2023-06-09	$71.10	$71.35	$70.35	$71.26	$71.26	3,937,233
2023-06-08	$70.34	$71.11	$69.86	$71.08	$71.08	4,216,094
2023-06-07	$69.38	$70.38	$68.81	$70.13	$70.13	4,954,266
2023-06-06	$70.16	$70.31	$69.35	$69.37	$69.37	5,025,854
2023-06-05	$69.34	$70.16	$69.25	$69.69	$69.69	3,445,333
2023-06-02	$68.89	$69.88	$68.59	$69.45	$69.45	4,840,732
2023-06-01	$69.99	$69.99	$68.93	$69.18	$69.18	4,974,415
2023-05-31	$69.83	$70.29	$69.15	$69.75	$69.75	6,217,217
2023-05-30	$69.46	$70.19	$69.17	$69.83	$69.83	4,197,309
2023-05-26	$69.72	$69.80	$69.02	$69.47	$69.47	5,056,017
2023-05-25	$71.10	$71.19	$69.67	$69.82	$69.82	4,980,727
2023-05-24	$71.05	$71.67	$70.73	$70.85	$70.85	4,044,680
2023-05-23	$70.65	$71.40	$70.63	$71.15	$71.15	4,499,977
2023-05-22	$71.60	$71.80	$70.94	$70.95	$70.95	2,913,817
2023-05-19	$71.41	$71.81	$70.91	$71.41	$71.41	4,665,601
2023-05-18	$70.65	$71.13	$70.35	$71.05	$71.05	4,355,252
2023-05-17	$71.01	$71.34	$70.48	$70.94	$70.94	4,411,583
2023-05-16	$72.36	$72.54	$70.55	$70.90	$70.90	3,953,426
2023-05-15	$73.54	$73.64	$72.09	$72.42	$72.42	3,705,988
2023-05-12	$74.17	$74.25	$72.79	$73.35	$73.35	4,820,389
2023-05-11	$75.59	$75.80	$74.39	$74.65	$73.94	3,206,596
2023-05-10	$74.96	$75.75	$74.80	$75.66	$74.94	4,021,668
2023-05-09	$74.32	$74.88	$74.03	$74.69	$73.98	4,205,584
2023-05-08	$74.81	$75.16	$74.27	$74.57	$73.87	2,971,577
2023-05-05	$73.78	$74.96	$73.66	$74.94	$74.23	3,945,648
2023-05-04	$73.44	$74.29	$72.53	$74.25	$73.55	4,305,256
2023-05-03	$73.60	$74.19	$73.19	$73.33	$72.64	3,240,538
2023-05-02	$74.25	$74.36	$73.09	$73.15	$72.46	4,180,322
2023-05-01	$73.50	$74.56	$73.33	$74.09	$73.39	4,044,471
2023-04-28	$73.54	$74.03	$73.09	$73.55	$72.85	4,598,816
2023-04-27	$72.80	$73.62	$72.62	$73.51	$72.82	4,126,267
2023-04-26	$73.54	$73.65	$72.46	$72.59	$71.90	3,926,613
2023-04-25	$74.23	$74.46	$73.76	$73.98	$73.28	3,337,440
2023-04-24	$73.66	$74.15	$73.23	$74.10	$73.40	2,617,041
2023-04-21	$73.68	$73.98	$73.10	$73.61	$73.61	3,184,839
2023-04-20	$72.82	$73.28	$72.61	$73.02	$73.02	3,696,826
2023-04-19	$72.81	$73.25	$72.61	$72.81	$72.81	2,987,096
2023-04-18	$72.30	$72.79	$72.08	$72.58	$72.58	3,267,221
2023-04-17	$72.17	$72.49	$71.58	$72.34	$72.34	2,988,067
2023-04-14	$71.97	$72.33	$71.68	$71.94	$71.94	3,349,864
2023-04-13	$71.84	$72.49	$70.90	$72.46	$72.46	4,190,021
2023-04-12	$71.85	$72.62	$71.42	$72.12	$72.12	3,811,395
2023-04-11	$72.02	$72.14	$71.39	$71.83	$71.83	3,239,304
2023-04-10	$71.89	$72.05	$71.14	$72.04	$72.04	3,175,779
2023-04-06	$71.91	$72.55	$71.67	$72.31	$72.31	4,504,829
2023-04-05	$70.00	$71.67	$69.77	$71.50	$71.50	4,522,182
2023-04-04	$69.13	$69.66	$68.72	$69.63	$69.63	3,067,116
2023-04-03	$69.14	$69.63	$68.25	$68.97	$68.97	4,323,535
2023-03-31	$69.20	$69.61	$68.77	$69.58	$69.58	5,195,229
2023-03-30	$69.42	$69.76	$68.85	$69.06	$69.06	3,997,099
2023-03-29	$68.64	$69.58	$68.64	$69.34	$69.34	4,229,025
2023-03-28	$68.20	$68.96	$68.02	$68.39	$68.39	5,636,970
2023-03-27	$68.86	$69.13	$68.05	$68.24	$68.24	4,100,435
2023-03-24	$66.52	$68.60	$66.42	$68.59	$68.59	4,885,361
2023-03-23	$66.71	$67.42	$66.06	$66.34	$66.34	4,542,604
2023-03-22	$66.98	$68.18	$66.70	$66.71	$66.71	6,618,669
2023-03-21	$68.45	$68.61	$66.23	$67.13	$67.13	6,030,898
2023-03-20	$68.00	$70.42	$67.92	$68.55	$68.55	5,773,286
2023-03-17	$69.00	$69.05	$67.35	$67.90	$67.90	10,618,937
2023-03-16	$67.40	$68.64	$67.31	$68.12	$68.12	6,737,720
2023-03-15	$66.04	$68.03	$65.83	$67.65	$67.65	6,256,425
2023-03-14	$65.62	$66.39	$65.43	$66.18	$66.18	5,092,441
2023-03-13	$63.79	$66.78	$63.79	$65.15	$65.15	5,202,216
2023-03-10	$64.81	$64.90	$63.63	$63.94	$63.94	3,892,567
2023-03-09	$64.92	$65.91	$64.42	$64.55	$64.55	3,564,944
2023-03-08	$64.25	$64.91	$63.88	$64.73	$64.73	3,238,940
2023-03-07	$65.12	$65.59	$64.04	$64.33	$64.33	4,115,020
2023-03-06	$64.71	$65.34	$64.65	$65.23	$65.23	4,832,716
2023-03-03	$63.67	$64.88	$63.20	$64.81	$64.81	4,965,652
2023-03-02	$62.45	$63.70	$62.25	$63.67	$63.67	5,766,392
2023-03-01	$62.59	$62.71	$61.73	$62.32	$62.32	5,572,066
2023-02-28	$64.13	$64.42	$63.02	$63.06	$63.06	4,751,170
2023-02-27	$64.76	$65.58	$64.21	$64.37	$64.37	4,840,076
2023-02-24	$64.17	$64.65	$63.71	$64.56	$64.56	5,468,285
2023-02-23	$65.13	$65.36	$64.40	$64.74	$64.74	7,870,905
2023-02-22	$65.48	$66.21	$65.03	$65.24	$65.24	3,523,629
2023-02-21	$66.06	$66.27	$65.36	$65.55	$65.55	3,088,371
2023-02-17	$64.93	$66.97	$64.86	$66.63	$66.63	5,356,558
2023-02-16	$66.60	$66.63	$65.14	$65.86	$65.19	5,312,241
2023-02-15	$66.43	$66.79	$66.10	$66.77	$66.10	3,760,191
2023-02-14	$67.00	$67.51	$66.41	$66.65	$66.65	2,705,541
2023-02-13	$66.80	$67.45	$66.80	$67.13	$67.13	2,345,049
2023-02-10	$65.85	$66.99	$65.64	$66.88	$66.88	2,592,410
2023-02-09	$66.53	$67.22	$65.71	$65.78	$65.78	3,243,042
2023-02-08	$67.31	$67.31	$65.96	$66.45	$66.45	2,619,714
2023-02-07	$67.37	$67.87	$66.52	$67.74	$67.74	3,226,137
2023-02-06	$67.15	$67.96	$66.90	$67.90	$67.90	3,000,254
2023-02-03	$68.14	$68.27	$66.24	$67.27	$67.27	3,888,259
2023-02-02	$68.79	$69.21	$67.49	$68.62	$68.62	4,820,599
2023-02-01	$67.49	$69.44	$67.39	$68.86	$68.86	5,792,397
2023-01-31	$67.68	$67.80	$66.87	$67.68	$67.68	5,420,894
2023-01-30	$67.68	$68.25	$67.42	$67.43	$67.43	3,498,458
2023-01-27	$67.34	$68.17	$67.03	$68.00	$68.00	2,904,308
2023-01-26	$66.95	$67.76	$66.77	$67.52	$67.52	3,235,545
2023-01-25	$66.20	$67.37	$65.76	$67.26	$67.26	3,795,976
2023-01-24	$58.85	$71.18	$58.85	$66.70	$66.70	3,444,200
2023-01-23	$66.95	$67.76	$66.55	$66.86	$66.86	3,502,370
2023-01-20	$66.33	$67.16	$65.13	$67.12	$67.12	3,963,040
2023-01-19	$67.47	$67.61	$66.33	$66.45	$66.45	3,967,629
2023-01-18	$70.20	$70.25	$67.68	$67.72	$67.72	3,494,879
2023-01-17	$70.05	$70.92	$69.91	$70.05	$70.05	3,601,888
2023-01-13	$69.95	$70.57	$69.33	$70.32	$70.32	3,637,081
2023-01-12	$71.42	$71.53	$70.27	$70.34	$70.34	5,082,107
2023-01-11	$71.15	$71.64	$70.98	$71.56	$71.56	2,965,398
2023-01-10	$71.37	$71.37	$70.44	$71.11	$71.11	3,215,186
2023-01-09	$71.40	$72.20	$71.24	$71.50	$71.50	3,168,322
2023-01-06	$71.14	$72.06	$70.92	$71.63	$71.63	4,040,777
2023-01-05	$72.00	$72.23	$70.12	$70.38	$70.38	4,098,746
2023-01-04	$72.03	$73.04	$71.82	$72.51	$72.51	3,857,541
2023-01-03	$71.43	$72.02	$70.69	$71.90	$71.90	3,761,184
2022-12-30	$72.18	$72.27	$70.81	$71.41	$71.41	2,910,938
2022-12-29	$71.95	$72.48	$71.89	$72.19	$72.19	2,367,250
2022-12-28	$72.42	$72.83	$71.47	$71.65	$71.65	2,282,596
2022-12-27	$71.75	$72.43	$71.40	$72.27	$72.27	3,682,959
2022-12-23	$70.64	$71.75	$70.64	$71.74	$71.74	2,981,701
2022-12-22	$70.64	$70.89	$69.69	$70.76	$70.76	3,546,114
2022-12-21	$69.81	$71.19	$69.62	$70.73	$70.73	6,730,040
2022-12-20	$68.85	$70.00	$68.47	$69.47	$69.47	4,940,712
2022-12-19	$69.17	$69.46	$68.50	$68.91	$68.91	4,358,371
2022-12-16	$69.96	$70.23	$68.40	$69.43	$69.43	18,469,863
2022-12-15	$70.65	$71.37	$70.18	$70.37	$70.37	6,069,049
2022-12-14	$71.43	$72.05	$70.50	$71.11	$71.11	5,043,466
2022-12-13	$71.88	$72.39	$70.47	$71.21	$71.21	4,377,411
2022-12-12	$69.75	$71.11	$69.29	$71.03	$71.03	5,793,918
2022-12-09	$68.32	$68.74	$68.03	$68.36	$68.36	3,459,807
2022-12-08	$68.35	$69.14	$68.11	$68.68	$68.68	3,667,969
2022-12-07	$68.35	$69.27	$68.24	$68.50	$68.50	4,855,084
2022-12-06	$67.85	$68.51	$67.78	$68.48	$68.48	6,586,576
2022-12-05	$66.79	$67.77	$66.69	$67.48	$67.48	4,281,048
2022-12-02	$67.12	$67.54	$66.78	$67.34	$67.34	4,003,735
2022-12-01	$67.94	$68.56	$67.16	$67.72	$67.72	4,807,076
2022-11-30	$65.62	$67.83	$65.47	$67.64	$67.64	7,979,265
2022-11-29	$65.46	$65.76	$65.03	$65.73	$65.73	4,408,572
2022-11-28	$66.41	$66.77	$65.58	$65.84	$65.84	4,907,696
2022-11-25	$66.63	$67.19	$66.53	$66.91	$66.91	1,435,619
2022-11-23	$65.82	$66.38	$65.60	$66.36	$66.36	3,900,276
2022-11-22	$65.99	$66.44	$65.55	$65.95	$65.95	3,760,796
2022-11-21	$65.38	$65.92	$65.11	$65.73	$65.73	4,837,553
2022-11-18	$64.70	$65.63	$64.41	$65.57	$65.57	5,202,922
2022-11-17	$65.31	$65.74	$64.61	$64.92	$64.25	4,465,334
2022-11-16	$66.00	$66.46	$65.48	$65.83	$65.15	5,338,668
2022-11-15	$65.29	$65.94	$64.66	$65.89	$65.21	5,905,921
2022-11-14	$65.47	$65.84	$64.52	$64.54	$63.88	5,160,588
2022-11-11	$65.85	$65.89	$64.52	$65.09	$65.09	4,639,093
2022-11-10	$65.00	$65.80	$63.95	$65.71	$65.71	5,143,165
2022-11-09	$63.87	$64.37	$63.31	$63.44	$63.44	3,404,720
2022-11-08	$63.55	$64.37	$63.39	$63.95	$63.95	3,346,812
2022-11-07	$64.82	$64.82	$62.42	$63.36	$63.36	5,010,842
2022-11-04	$65.00	$65.29	$63.95	$64.91	$64.91	3,542,479
2022-11-03	$64.26	$65.44	$63.88	$64.85	$64.85	4,163,271
2022-11-02	$65.34	$66.64	$64.77	$64.80	$64.80	4,289,739
2022-11-01	$65.77	$66.06	$64.98	$65.53	$65.53	3,194,648
2022-10-31	$65.99	$66.28	$65.15	$65.48	$65.48	5,054,863
2022-10-28	$65.51	$67.12	$65.51	$66.34	$66.34	4,509,802
2022-10-27	$66.46	$66.89	$65.02	$65.17	$65.17	7,084,525
2022-10-26	$66.00	$66.44	$65.12	$65.64	$65.64	4,312,843
2022-10-25	$64.69	$65.79	$64.68	$65.72	$65.72	3,753,082
2022-10-24	$64.62	$65.04	$63.81	$64.59	$64.59	4,265,509
2022-10-21	$63.56	$64.80	$63.36	$64.50	$64.50	5,192,587
2022-10-20	$65.04	$65.04	$63.39	$63.50	$63.50	4,098,673
2022-10-19	$64.55	$65.12	$64.18	$64.69	$64.69	3,158,921
2022-10-18	$65.17	$65.86	$64.82	$65.39	$65.39	3,839,250
2022-10-17	$64.08	$65.15	$64.08	$64.28	$64.28	4,018,724
2022-10-14	$64.65	$65.77	$63.20	$63.51	$63.51	5,079,974
2022-10-13	$60.96	$64.14	$60.71	$64.05	$64.05	5,246,966
2022-10-12	$63.55	$63.79	$61.48	$61.50	$61.50	5,066,685
2022-10-11	$63.65	$64.55	$63.37	$63.64	$63.64	3,906,910
2022-10-10	$64.26	$64.98	$63.94	$63.99	$63.99	2,943,478
2022-10-07	$65.83	$65.99	$63.79	$64.12	$64.12	4,788,942
2022-10-06	$68.50	$68.58	$65.67	$65.73	$65.73	6,649,992
2022-10-05	$69.97	$69.97	$68.01	$68.73	$68.73	4,030,544
2022-10-04	$69.86	$71.11	$69.33	$70.69	$70.69	4,521,629
2022-10-03	$69.27	$70.28	$68.52	$69.73	$69.73	4,279,597
2022-09-30	$69.79	$70.10	$67.85	$68.00	$68.00	7,156,097
2022-09-29	$72.45	$72.67	$69.27	$69.38	$69.38	3,994,528
2022-09-28	$72.60	$72.95	$71.68	$72.52	$72.52	4,003,613
2022-09-27	$73.60	$73.60	$71.46	$71.72	$71.72	3,975,558
2022-09-26	$74.94	$74.95	$72.21	$73.15	$73.15	4,095,261
2022-09-23	$75.30	$75.52	$74.24	$74.99	$74.99	3,224,866
2022-09-22	$76.13	$76.54	$75.55	$75.94	$75.94	2,824,203
2022-09-21	$77.63	$78.22	$76.12	$76.13	$76.13	2,458,709
2022-09-20	$77.82	$77.91	$76.41	$77.22	$77.22	2,989,300
2022-09-19	$77.03	$78.34	$76.69	$78.27	$78.27	3,977,694
2022-09-16	$77.27	$77.83	$76.91	$77.25	$77.25	8,144,565
2022-09-15	$79.15	$79.15	$77.23	$77.29	$77.29	3,976,902
2022-09-14	$78.35	$79.74	$78.35	$79.43	$79.43	2,905,790
2022-09-13	$79.47	$79.78	$77.89	$78.23	$78.23	3,211,642
2022-09-12	$79.60	$80.32	$79.40	$80.15	$80.15	3,368,326
2022-09-09	$79.72	$80.08	$79.19	$79.52	$79.52	3,240,412
2022-09-08	$79.54	$80.02	$79.04	$79.41	$79.41	2,661,820
2022-09-07	$78.16	$79.93	$78.15	$79.75	$79.75	5,148,185
2022-09-06	$78.20	$78.97	$77.59	$77.78	$77.78	4,133,002
2022-09-02	$78.91	$79.65	$77.62	$77.87	$77.87	3,128,263
2022-09-01	$77.25	$78.90	$77.17	$78.77	$78.77	3,740,310
2022-08-31	$77.52	$78.09	$77.05	$77.07	$77.07	4,301,438
2022-08-30	$78.61	$78.79	$77.26	$77.58	$77.58	3,087,002
2022-08-29	$77.78	$79.24	$77.51	$78.68	$78.68	2,711,015
2022-08-26	$79.18	$79.48	$78.14	$78.20	$78.20	3,091,526
2022-08-25	$79.01	$79.16	$78.26	$79.12	$79.12	2,470,990
2022-08-24	$79.02	$79.15	$78.31	$78.87	$78.87	2,508,038
2022-08-23	$79.24	$79.24	$78.51	$78.79	$78.79	2,234,098
2022-08-22	$79.83	$80.04	$78.90	$79.11	$79.11	2,593,594
2022-08-19	$79.90	$80.57	$79.59	$80.16	$80.16	3,483,491
2022-08-18	$79.26	$79.96	$79.21	$79.72	$79.72	2,867,297
2022-08-17	$78.93	$79.54	$78.84	$79.25	$79.25	3,602,562
2022-08-16	$78.36	$79.38	$78.21	$79.07	$79.07	4,122,947
2022-08-15	$78.13	$78.65	$77.95	$78.37	$78.37	5,578,330
2022-08-12	$77.63	$78.17	$77.48	$78.12	$78.12	3,152,726
2022-08-11	$78.28	$78.82	$77.69	$77.90	$77.23	3,619,565
2022-08-10	$78.47	$78.62	$77.92	$78.29	$77.61	3,141,073
2022-08-09	$77.53	$78.41	$77.47	$78.25	$77.57	3,149,574
2022-08-08	$77.85	$78.15	$76.91	$77.19	$76.52	4,259,566
2022-08-05	$77.54	$77.87	$76.42	$77.27	$76.60	4,136,366
2022-08-04	$77.50	$78.78	$77.46	$77.97	$77.30	5,241,990
2022-08-03	$75.89	$77.40	$74.75	$77.26	$76.59	4,436,915
2022-08-02	$76.98	$77.50	$75.86	$75.93	$75.27	4,795,010
2022-08-01	$76.67	$77.27	$76.14	$76.68	$76.02	4,324,585
2022-07-29	$75.84	$77.61	$75.65	$76.89	$76.23	7,830,140
2022-07-28	$73.93	$76.00	$73.26	$75.84	$75.19	5,840,971
2022-07-27	$73.15	$73.45	$72.57	$73.26	$72.63	6,341,737
2022-07-26	$72.71	$73.65	$72.57	$73.51	$72.88	2,717,543
2022-07-25	$71.79	$72.70	$71.60	$72.69	$72.06	3,227,789
2022-07-22	$71.31	$71.96	$71.14	$71.94	$71.32	3,437,536
2022-07-21	$70.93	$71.08	$70.35	$70.85	$70.24	3,434,240
2022-07-20	$71.79	$71.99	$70.76	$70.94	$70.33	4,217,245
2022-07-19	$72.07	$72.29	$71.58	$71.75	$71.13	5,626,762
2022-07-18	$72.18	$72.30	$71.39	$71.69	$71.07	3,699,807
2022-07-15	$72.43	$72.49	$71.44	$72.33	$71.71	4,975,695
2022-07-14	$69.95	$71.96	$69.92	$71.86	$71.24	3,119,638
2022-07-13	$71.42	$72.18	$71.18	$71.20	$70.59	3,727,066
2022-07-12	$71.56	$72.53	$71.34	$71.98	$71.36	3,887,056
2022-07-11	$71.00	$71.79	$70.90	$71.77	$71.15	4,028,178
2022-07-08	$71.29	$71.53	$70.82	$71.19	$70.58	3,294,688
2022-07-07	$71.64	$72.08	$71.12	$71.29	$70.67	2,622,580
2022-07-06	$71.07	$72.22	$70.64	$71.47	$70.85	4,338,913
2022-07-05	$72.92	$73.03	$69.85	$70.82	$70.21	5,903,041
2022-07-01	$71.75	$73.24	$71.44	$73.14	$72.51	5,053,504
2022-06-30	$70.33	$71.70	$70.17	$71.31	$70.69	5,389,246
2022-06-29	$70.86	$71.31	$70.34	$70.67	$70.06	2,910,373
2022-06-28	$70.71	$71.43	$70.56	$70.62	$70.01	3,788,813
2022-06-27	$69.39	$70.68	$69.29	$70.37	$69.76	3,679,498
2022-06-24	$69.70	$70.04	$69.25	$69.83	$69.23	4,607,653
2022-06-23	$68.12	$69.43	$67.89	$69.28	$68.68	5,067,607
2022-06-22	$66.70	$68.24	$66.65	$67.69	$67.11	5,613,545
2022-06-21	$65.75	$67.43	$65.58	$67.15	$66.57	6,334,991
2022-06-17	$66.40	$66.61	$64.79	$65.39	$64.83	9,042,045
2022-06-16	$65.82	$66.29	$64.94	$66.28	$65.71	7,006,193
2022-06-15	$66.96	$67.46	$65.70	$66.57	$66.00	6,543,352
2022-06-14	$68.81	$68.88	$66.11	$66.78	$66.20	6,889,045
2022-06-13	$71.32	$71.58	$68.38	$68.75	$68.16	6,507,647
2022-06-10	$72.55	$72.78	$71.62	$72.14	$71.52	4,967,840
2022-06-09	$74.85	$75.40	$72.84	$72.89	$72.26	4,184,824
2022-06-08	$75.41	$75.61	$74.54	$74.63	$73.99	2,981,627
2022-06-07	$75.36	$75.72	$74.80	$75.69	$75.04	3,471,162
2022-06-06	$75.49	$75.97	$75.27	$75.35	$74.70	4,674,499
2022-06-03	$75.68	$75.93	$75.12	$75.26	$74.61	2,686,210
2022-06-02	$76.14	$76.24	$74.12	$75.95	$75.29	4,732,943
2022-06-01	$75.80	$75.92	$74.76	$75.55	$74.90	4,902,639
2022-05-31	$75.33	$75.99	$74.97	$75.66	$75.01	8,118,783
2022-05-27	$75.11	$76.11	$75.06	$76.07	$75.41	3,773,770
2022-05-26	$76.25	$76.30	$75.24	$75.29	$74.64	3,561,828
2022-05-25	$75.80	$76.09	$75.14	$75.69	$75.04	3,859,924
2022-05-24	$74.42	$75.97	$74.02	$75.69	$75.04	7,298,325
2022-05-23	$74.11	$74.70	$73.38	$74.15	$73.51	3,927,399
2022-05-20	$73.28	$73.77	$72.44	$73.41	$72.78	5,758,224
2022-05-19	$73.71	$73.85	$72.52	$73.33	$72.70	5,814,925
2022-05-18	$74.60	$74.78	$73.65	$73.82	$73.18	5,498,715
2022-05-17	$74.50	$74.61	$72.90	$74.15	$73.51	4,527,904
2022-05-16	$73.91	$74.61	$73.59	$74.25	$73.61	4,537,909
2022-05-13	$73.90	$74.03	$72.67	$73.65	$73.01	5,018,146
2022-05-12	$73.98	$74.31	$72.55	$74.08	$72.77	6,631,416
2022-05-11	$73.41	$74.99	$73.20	$73.98	$72.67	5,758,914
2022-05-10	$74.30	$75.37	$72.55	$73.20	$71.90	5,314,341
2022-05-09	$74.30	$75.00	$73.30	$74.23	$72.92	6,063,524
2022-05-06	$73.87	$74.87	$73.52	$74.67	$73.35	5,242,470
2022-05-05	$74.25	$75.14	$73.43	$74.06	$72.75	4,969,727
2022-05-04	$73.55	$74.78	$73.21	$74.57	$73.25	5,643,555
2022-05-03	$73.18	$74.53	$72.86	$73.12	$71.83	4,747,640
2022-05-02	$74.04	$74.27	$72.13	$73.21	$71.91	6,371,927
2022-04-29	$75.29	$75.37	$73.27	$73.39	$72.09	8,189,648
2022-04-28	$74.64	$76.14	$73.90	$75.58	$74.24	5,702,552
2022-04-27	$73.90	$74.52	$72.85	$73.48	$72.18	6,407,613
2022-04-26	$74.75	$75.42	$73.72	$73.74	$72.43	6,817,813
2022-04-25	$76.14	$76.32	$73.94	$74.97	$73.64	7,424,066
2022-04-22	$76.50	$76.79	$75.82	$75.91	$74.57	4,861,687
2022-04-21	$76.28	$77.24	$76.10	$76.46	$75.11	4,898,872
2022-04-20	$76.91	$77.08	$76.40	$76.50	$75.15	4,541,029
2022-04-19	$76.22	$76.45	$75.43	$76.27	$74.92	3,759,178
2022-04-18	$76.00	$76.57	$75.46	$75.83	$74.49	3,716,773
2022-04-14	$75.41	$76.28	$74.98	$75.99	$74.65	5,925,814
2022-04-13	$75.55	$75.64	$74.56	$75.36	$74.03	4,667,186
2022-04-12	$74.46	$75.93	$73.99	$75.54	$74.20	6,069,598
2022-04-11	$76.49	$76.87	$74.36	$74.48	$73.16	8,172,509
2022-04-08	$75.99	$76.69	$75.64	$76.49	$75.14	3,731,231
2022-04-07	$76.05	$76.26	$75.04	$75.76	$74.42	6,436,348
2022-04-06	$74.68	$76.53	$74.41	$76.51	$75.16	6,877,627
2022-04-05	$73.42	$75.14	$73.32	$74.35	$73.03	6,657,794
2022-04-04	$73.45	$73.62	$72.48	$73.12	$71.83	4,660,932
2022-04-01	$72.33	$74.19	$71.97	$74.12	$72.81	6,034,543
2022-03-31	$72.49	$73.18	$72.38	$72.51	$71.23	5,688,311
2022-03-30	$72.00	$72.50	$71.77	$72.50	$71.22	3,956,960
2022-03-29	$71.00	$72.07	$70.72	$72.06	$70.78	5,422,295
2022-03-28	$70.99	$71.17	$70.30	$71.00	$69.74	3,276,761
2022-03-25	$69.50	$70.93	$69.38	$70.93	$69.67	5,825,750
2022-03-24	$68.76	$69.58	$68.73	$69.30	$68.07	3,889,010
2022-03-23	$68.80	$69.24	$68.38	$68.79	$67.57	3,724,037
2022-03-22	$68.96	$69.03	$68.22	$68.82	$67.60	3,435,610
2022-03-21	$68.25	$69.23	$68.16	$68.89	$67.67	4,695,433
2022-03-18	$68.56	$68.82	$67.61	$68.03	$66.83	7,892,357
2022-03-17	$68.58	$69.09	$68.24	$68.41	$67.20	5,035,924
2022-03-16	$68.44	$68.68	$67.48	$68.52	$67.31	5,351,466
2022-03-15	$69.39	$69.50	$68.34	$68.66	$67.44	4,836,675
2022-03-14	$68.94	$69.45	$68.28	$68.66	$67.44	4,530,221
2022-03-11	$68.33	$69.15	$68.33	$68.69	$67.47	4,415,512
2022-03-10	$67.01	$68.75	$66.85	$68.61	$67.40	5,693,473
2022-03-09	$68.27	$68.45	$67.07	$67.12	$65.93	5,795,816
2022-03-08	$68.92	$69.49	$67.73	$67.82	$66.62	7,528,888
2022-03-07	$67.80	$69.64	$66.90	$69.23	$68.00	9,994,934
2022-03-04	$65.93	$67.61	$65.66	$67.58	$66.38	6,514,741
2022-03-03	$64.86	$66.74	$64.84	$66.40	$65.22	6,799,692
2022-03-02	$64.14	$64.85	$63.97	$64.57	$63.43	4,959,223
2022-03-01	$64.73	$65.06	$62.97	$64.10	$62.97	7,192,390
2022-02-28	$64.60	$64.98	$64.10	$64.77	$63.62	8,132,911
2022-02-25	$63.52	$65.09	$63.31	$65.04	$63.89	8,768,785
2022-02-24	$62.50	$62.97	$61.77	$62.88	$61.77	8,625,572
2022-02-23	$64.30	$64.59	$62.73	$62.84	$61.73	5,992,541
2022-02-22	$63.88	$64.54	$63.17	$64.29	$63.15	7,411,560
2022-02-18	$63.80	$64.31	$63.41	$63.77	$62.64	9,113,135
2022-02-17	$63.88	$65.09	$63.45	$64.79	$62.99	7,046,648
2022-02-16	$65.07	$65.47	$64.31	$64.87	$63.07	7,320,440
2022-02-15	$66.28	$66.47	$64.66	$65.02	$63.21	6,118,312
2022-02-14	$66.90	$67.06	$65.18	$65.85	$64.02	7,365,497
2022-02-11	$66.23	$67.16	$66.16	$66.79	$64.94	8,139,075
2022-02-10	$67.80	$67.80	$65.82	$65.95	$64.12	7,823,138
2022-02-09	$68.33	$68.39	$67.71	$68.08	$66.19	4,001,205
2022-02-08	$68.18	$68.27	$67.64	$67.89	$66.01	4,136,893
2022-02-07	$67.90	$68.11	$67.21	$67.65	$65.77	7,758,746
2022-02-04	$68.65	$69.28	$68.14	$68.69	$66.78	6,455,951
2022-02-03	$69.00	$69.39	$68.41	$69.25	$67.33	5,654,068
2022-02-02	$68.05	$68.94	$67.59	$68.81	$66.90	6,443,611
2022-02-01	$69.23	$69.28	$67.44	$67.99	$66.10	6,632,634
2022-01-31	$68.43	$69.77	$68.29	$69.49	$67.56	14,481,949
2022-01-28	$68.00	$69.03	$67.64	$69.00	$67.08	6,140,301
2022-01-27	$67.50	$68.69	$67.48	$68.03	$66.14	6,318,632
2022-01-26	$67.19	$68.04	$66.44	$67.02	$65.16	6,076,209
2022-01-25	$66.94	$67.80	$66.71	$67.25	$65.38	8,001,155
2022-01-24	$67.77	$68.10	$65.40	$67.37	$65.50	8,840,423
2022-01-21	$68.53	$68.71	$67.66	$67.81	$65.93	5,958,971
2022-01-20	$68.43	$68.94	$67.79	$67.88	$66.00	4,225,121
2022-01-19	$68.12	$68.93	$67.75	$68.33	$66.43	3,571,916
2022-01-18	$68.29	$68.49	$67.32	$68.01	$66.12	4,217,963
2022-01-14	$68.40	$68.74	$67.92	$68.66	$66.75	5,700,557
2022-01-13	$67.87	$68.53	$67.54	$68.35	$66.45	3,618,043
2022-01-12	$67.31	$67.94	$67.18	$67.78	$65.90	3,043,606
2022-01-11	$68.53	$68.68	$67.23	$67.65	$65.77	3,995,455
2022-01-10	$68.59	$69.23	$68.37	$68.53	$66.63	5,599,425
2022-01-07	$67.88	$69.14	$67.47	$68.64	$66.73	4,380,389
2022-01-06	$68.33	$68.70	$67.81	$68.17	$66.28	4,015,336
2022-01-05	$67.65	$68.98	$67.65	$68.25	$66.36	4,542,876
2022-01-04	$68.02	$69.12	$67.93	$68.17	$66.28	5,259,875
2022-01-03	$68.50	$68.54	$67.36	$68.17	$66.28	3,616,619
2021-12-31	$68.26	$68.88	$68.16	$68.58	$66.68	3,587,862
2021-12-30	$68.22	$68.43	$67.77	$68.36	$66.46	3,203,786
2021-12-29	$67.75	$68.12	$67.66	$68.07	$66.18	2,321,277
2021-12-28	$67.15	$67.74	$67.00	$67.73	$65.85	2,152,822
2021-12-27	$66.70	$66.98	$66.37	$66.96	$65.10	1,888,771
2021-12-23	$66.80	$67.05	$66.52	$66.54	$64.69	2,126,523
2021-12-22	$66.26	$66.74	$66.26	$66.65	$64.80	2,349,670
2021-12-21	$67.35	$67.50	$66.27	$66.39	$64.55	6,802,799
2021-12-20	$66.14	$67.25	$65.73	$67.12	$65.26	4,457,338
2021-12-17	$67.50	$68.21	$66.75	$66.84	$64.98	10,778,822
2021-12-16	$66.73	$67.66	$66.56	$67.55	$65.67	4,740,379
2021-12-15	$65.63	$67.02	$65.63	$66.75	$64.90	5,217,767
2021-12-14	$66.17	$66.46	$65.67	$65.97	$64.14	4,289,692
2021-12-13	$65.05	$66.56	$65.00	$66.18	$64.34	8,051,440
2021-12-10	$64.89	$65.44	$64.57	$65.08	$63.27	4,207,526
2021-12-09	$64.77	$64.91	$64.07	$64.57	$62.78	4,872,978
2021-12-08	$64.52	$64.91	$64.26	$64.75	$62.95	4,511,065
2021-12-07	$64.40	$64.87	$63.92	$64.47	$62.68	4,280,509
2021-12-06	$63.93	$65.91	$63.65	$64.66	$62.86	8,959,629
2021-12-03	$62.47	$62.86	$61.83	$62.83	$61.09	5,959,467
2021-12-02	$61.35	$62.74	$61.31	$62.01	$60.29	5,742,015
2021-12-01	$61.45	$62.64	$61.10	$61.14	$59.44	5,750,299
2021-11-30	$62.68	$62.68	$60.99	$61.10	$59.40	6,875,771
2021-11-29	$62.29	$63.00	$62.00	$62.82	$61.08	6,722,382
2021-11-26	$62.74	$63.10	$61.95	$62.04	$60.32	2,353,939
2021-11-24	$63.11	$63.24	$62.73	$63.10	$61.35	2,793,820
2021-11-23	$63.25	$63.58	$62.80	$63.01	$61.26	3,391,777
2021-11-22	$62.59	$63.23	$62.28	$63.12	$61.37	3,623,017
2021-11-19	$61.76	$62.73	$61.51	$62.67	$60.93	5,364,011
2021-11-18	$61.99	$62.04	$61.48	$61.63	$59.92	3,160,408
2021-11-17	$62.00	$62.29	$61.52	$62.17	$60.44	3,726,995
2021-11-16	$62.35	$62.65	$61.97	$62.00	$60.28	4,492,472
2021-11-15	$62.11	$62.39	$61.77	$62.20	$60.47	3,473,730
2021-11-12	$62.19	$62.43	$61.63	$61.89	$60.17	4,143,947
2021-11-11	$63.64	$63.81	$62.72	$63.05	$60.65	3,772,621
2021-11-10	$63.10	$63.95	$62.97	$63.86	$61.43	3,753,328
2021-11-09	$62.66	$63.57	$62.51	$63.35	$60.94	5,413,974
2021-11-08	$63.34	$63.36	$62.24	$62.62	$60.24	4,727,148
2021-11-05	$62.73	$63.36	$62.56	$63.10	$60.70	3,611,915
2021-11-04	$62.61	$62.74	$61.77	$62.50	$60.12	3,797,384
2021-11-03	$62.30	$62.70	$61.91	$62.55	$60.17	4,064,110
2021-11-02	$62.68	$62.76	$62.08	$62.49	$60.11	3,717,543
2021-11-01	$62.40	$62.75	$62.18	$62.48	$60.10	3,336,650
2021-10-29	$62.71	$63.09	$62.06	$62.32	$59.95	3,718,716
2021-10-28	$62.52	$62.84	$62.26	$62.74	$60.35	2,714,804
2021-10-27	$63.23	$63.44	$62.58	$62.64	$60.26	2,854,447
2021-10-26	$62.93	$63.86	$62.85	$63.28	$60.87	3,685,994
2021-10-25	$62.80	$63.21	$62.62	$62.81	$60.42	2,632,344
2021-10-22	$64.17	$64.25	$62.90	$62.95	$60.56	5,067,240
2021-10-21	$63.85	$64.18	$63.76	$64.16	$61.72	2,895,039
2021-10-20	$63.21	$63.97	$63.21	$63.71	$61.29	2,688,183
2021-10-19	$62.63	$63.15	$62.54	$62.97	$60.58	2,661,442
2021-10-18	$62.64	$62.75	$62.01	$62.45	$60.08	4,180,341
2021-10-15	$63.25	$63.70	$63.01	$63.13	$60.73	2,896,069
2021-10-14	$62.76	$63.34	$62.53	$63.26	$60.85	2,853,880
2021-10-13	$62.05	$62.56	$61.51	$62.51	$60.13	3,200,093
2021-10-12	$61.95	$62.42	$61.76	$62.10	$59.74	2,600,899
2021-10-11	$62.38	$62.48	$61.75	$61.92	$59.57	3,238,401
2021-10-08	$62.65	$62.96	$62.38	$62.56	$60.18	2,624,020
2021-10-07	$63.00	$63.48	$62.50	$62.67	$60.29	2,863,392
2021-10-06	$61.82	$62.78	$61.46	$62.73	$60.35	3,387,204
2021-10-05	$62.66	$62.85	$61.92	$62.06	$59.70	4,266,597
2021-10-04	$61.56	$62.63	$61.50	$62.43	$60.06	6,268,915
2021-10-01	$62.35	$62.38	$61.59	$61.75	$59.40	4,654,911
2021-09-30	$62.81	$62.91	$61.93	$61.97	$59.61	4,988,643
2021-09-29	$61.97	$63.13	$61.81	$62.64	$60.26	3,889,774
2021-09-28	$62.47	$62.62	$61.56	$61.94	$59.59	5,101,040
2021-09-27	$63.15	$63.71	$62.40	$62.44	$60.07	3,375,379
2021-09-24	$63.32	$63.74	$63.01	$63.16	$60.76	3,449,632
2021-09-23	$63.62	$64.08	$63.32	$63.40	$60.99	2,802,802
2021-09-22	$64.01	$64.17	$63.48	$63.61	$61.19	3,500,389
2021-09-21	$64.15	$64.68	$63.80	$63.81	$61.38	3,381,595
2021-09-20	$64.05	$64.50	$63.29	$63.96	$61.53	4,444,098
2021-09-17	$65.01	$65.38	$64.08	$64.14	$61.70	9,457,663
2021-09-16	$66.13	$66.34	$65.21	$65.38	$62.89	4,049,400
2021-09-15	$65.76	$66.34	$65.42	$66.01	$63.50	3,036,998
2021-09-14	$66.40	$66.64	$65.77	$65.97	$63.46	3,252,679
2021-09-13	$66.64	$66.87	$66.03	$66.33	$63.81	3,243,696
2021-09-10	$67.04	$67.11	$66.11	$66.21	$63.69	3,818,852
2021-09-09	$67.26	$67.54	$67.09	$67.18	$64.63	4,789,810
2021-09-08	$66.22	$67.46	$66.01	$67.31	$64.75	4,759,567
2021-09-07	$66.86	$67.11	$66.07	$66.19	$63.67	6,416,872
2021-09-03	$66.79	$66.79	$66.19	$66.27	$63.75	2,891,294
2021-09-02	$66.60	$66.98	$66.53	$66.85	$64.31	3,544,229
2021-09-01	$65.97	$66.76	$65.85	$66.48	$63.95	3,575,165
2021-08-31	$65.65	$65.96	$65.39	$65.73	$63.23	4,581,525
2021-08-30	$65.86	$65.99	$65.65	$65.75	$63.25	3,221,098
2021-08-27	$66.27	$66.42	$65.83	$65.99	$63.48	3,579,644
2021-08-26	$65.88	$66.27	$65.67	$66.14	$63.63	3,378,554
2021-08-25	$65.62	$66.16	$65.40	$65.87	$63.37	3,037,095
2021-08-24	$66.61	$66.61	$65.45	$65.73	$63.23	5,062,685
2021-08-23	$67.14	$67.32	$66.61	$66.67	$64.14	4,798,232
2021-08-20	$66.37	$67.46	$65.96	$67.32	$64.76	4,319,124
2021-08-19	$66.06	$66.71	$65.98	$66.38	$63.86	4,006,046
2021-08-18	$66.44	$66.52	$65.78	$66.01	$63.50	3,545,778
2021-08-17	$66.36	$66.61	$65.89	$66.45	$63.92	5,004,453
2021-08-16	$65.63	$66.86	$65.56	$66.38	$63.86	5,504,549
2021-08-13	$65.15	$65.64	$64.97	$65.53	$63.04	3,630,706
2021-08-12	$65.65	$65.97	$65.52	$65.72	$62.59	5,412,788
2021-08-11	$65.25	$66.00	$65.21	$65.63	$62.51	3,452,915
2021-08-10	$64.92	$65.43	$64.60	$65.21	$62.11	3,484,685
2021-08-09	$64.84	$64.91	$64.40	$64.85	$61.76	2,906,793
2021-08-06	$64.83	$65.10	$64.51	$64.70	$61.62	3,326,962
2021-08-05	$64.14	$64.81	$63.96	$64.78	$61.70	3,792,312
2021-08-04	$64.00	$64.16	$63.14	$64.03	$60.98	4,537,653
2021-08-03	$64.10	$64.55	$63.69	$64.13	$61.08	4,137,516
2021-08-02	$63.99	$64.42	$63.75	$64.08	$61.03	3,616,992
2021-07-30	$64.19	$64.87	$63.71	$63.87	$60.83	5,192,063
2021-07-29	$63.79	$64.69	$63.68	$64.46	$61.39	4,502,826
2021-07-28	$64.71	$64.71	$63.55	$63.99	$60.94	5,104,839
2021-07-27	$63.58	$64.83	$63.24	$64.54	$61.47	5,830,077
2021-07-26	$63.90	$64.13	$63.50	$63.73	$60.70	3,960,918
2021-07-23	$63.07	$63.98	$63.00	$63.86	$60.82	2,823,732
2021-07-22	$62.89	$63.40	$62.82	$62.98	$59.98	4,387,519
2021-07-21	$63.04	$63.61	$62.75	$62.82	$59.83	3,966,171
2021-07-20	$63.00	$63.95	$62.80	$62.95	$59.95	4,566,514
2021-07-19	$62.93	$63.63	$61.81	$62.79	$59.80	6,866,802
2021-07-16	$62.74	$63.44	$62.57	$63.11	$60.11	3,651,533
2021-07-15	$61.56	$62.72	$61.56	$62.67	$59.69	3,600,733
2021-07-14	$61.32	$62.14	$61.06	$61.89	$58.94	2,969,618
2021-07-13	$61.72	$61.84	$61.12	$61.34	$58.42	2,426,216
2021-07-12	$61.34	$61.89	$61.15	$61.80	$58.86	3,121,421
2021-07-09	$61.66	$61.78	$61.06	$61.47	$58.54	3,688,634
2021-07-08	$61.40	$61.84	$61.29	$61.55	$58.62	3,480,107
2021-07-07	$61.50	$61.77	$61.19	$61.69	$58.75	3,001,360
2021-07-06	$61.52	$61.67	$60.76	$61.64	$58.71	3,030,744
2021-07-02	$61.51	$61.61	$61.25	$61.53	$58.60	2,940,616
2021-07-01	$60.80	$61.65	$60.60	$61.48	$58.55	3,635,669
2021-06-30	$60.45	$60.69	$60.12	$60.51	$57.63	4,155,241
2021-06-29	$61.22	$61.67	$60.28	$60.46	$57.58	4,097,432
2021-06-28	$61.75	$61.92	$61.34	$61.49	$58.56	2,363,349
2021-06-25	$60.97	$61.60	$60.59	$61.53	$58.60	4,703,889
2021-06-24	$61.54	$61.58	$60.93	$60.98	$58.08	4,963,928
2021-06-23	$62.01	$62.06	$61.23	$61.47	$58.54	4,500,854
2021-06-22	$62.36	$62.74	$62.04	$62.08	$59.12	3,626,204
2021-06-21	$61.72	$62.92	$61.54	$62.50	$59.52	4,302,964
2021-06-18	$63.04	$63.09	$61.38	$61.45	$58.52	6,549,315
2021-06-17	$63.01	$63.64	$62.73	$63.35	$60.33	4,425,802
2021-06-16	$64.37	$64.58	$62.96	$62.98	$59.98	4,071,748
2021-06-15	$63.90	$64.68	$63.82	$64.32	$61.26	3,155,774
2021-06-14	$63.77	$64.14	$63.54	$63.79	$60.75	3,300,876
2021-06-11	$63.76	$63.97	$63.49	$63.85	$60.81	3,123,426
2021-06-10	$63.74	$63.94	$63.48	$63.88	$60.84	3,162,620
2021-06-09	$63.42	$63.72	$63.07	$63.63	$60.60	4,454,780
2021-06-08	$64.80	$64.80	$63.40	$63.44	$60.42	4,757,418
2021-06-07	$64.50	$64.93	$64.29	$64.67	$61.59	5,518,892
2021-06-04	$64.62	$64.77	$64.31	$64.35	$61.29	2,950,215
2021-06-03	$63.95	$64.68	$63.57	$64.46	$61.39	3,245,133
2021-06-02	$63.67	$64.38	$63.31	$63.90	$60.86	3,012,637
2021-06-01	$64.13	$64.18	$63.31	$63.43	$60.41	4,008,949
2021-05-28	$64.00	$64.14	$63.73	$63.92	$60.88	3,754,724
2021-05-27	$63.94	$63.97	$63.53	$63.66	$60.63	5,674,972
2021-05-26	$63.99	$64.06	$63.60	$63.72	$60.69	2,895,566
2021-05-25	$64.40	$64.43	$63.73	$64.08	$61.03	3,634,738
2021-05-24	$64.63	$64.78	$64.22	$64.42	$61.35	2,566,248
2021-05-21	$64.26	$64.59	$63.85	$64.38	$61.31	6,245,488
2021-05-20	$64.00	$64.57	$63.79	$64.06	$61.01	3,519,995
2021-05-19	$63.72	$64.00	$63.02	$63.98	$60.93	4,758,930
2021-05-18	$64.45	$64.78	$64.10	$64.16	$61.11	4,955,846
2021-05-17	$65.11	$65.67	$64.40	$64.44	$61.37	4,450,050
2021-05-14	$65.16	$65.56	$65.05	$65.11	$62.01	3,859,639
2021-05-13	$64.51	$66.16	$64.40	$65.73	$61.97	3,533,899
2021-05-12	$65.65	$65.73	$64.31	$64.36	$60.68	3,781,493
2021-05-11	$66.30	$66.46	$65.43	$65.80	$62.04	4,057,734
2021-05-10	$66.45	$66.93	$66.29	$66.31	$62.52	3,753,443
2021-05-07	$65.92	$66.51	$65.80	$66.26	$62.47	3,608,889
2021-05-06	$65.59	$66.17	$65.23	$66.05	$62.27	3,333,578
2021-05-05	$66.21	$66.30	$64.87	$65.45	$61.71	4,259,400
2021-05-04	$66.22	$66.71	$65.85	$66.42	$62.62	3,815,286
2021-05-03	$66.18	$66.70	$65.83	$66.05	$62.27	3,764,597
2021-04-30	$65.37	$66.23	$65.01	$66.17	$62.39	5,414,009
2021-04-29	$64.19	$65.34	$64.10	$65.16	$61.43	5,034,900
2021-04-28	$64.39	$64.63	$64.09	$64.34	$60.66	3,610,213
2021-04-27	$64.58	$64.65	$64.18	$64.33	$60.65	2,967,907
2021-04-26	$65.46	$65.46	$64.52	$64.66	$60.96	3,924,718
2021-04-23	$65.18	$65.64	$65.05	$65.33	$61.60	3,885,796
2021-04-22	$65.63	$65.94	$65.05	$65.10	$61.38	3,975,491
2021-04-21	$66.18	$66.40	$65.39	$65.73	$61.97	3,331,699
2021-04-20	$64.91	$66.40	$64.82	$66.09	$62.31	4,870,856
2021-04-19	$65.02	$65.14	$64.40	$64.92	$61.21	3,554,982
2021-04-16	$65.00	$65.26	$64.57	$65.01	$61.29	5,308,053
2021-04-15	$63.92	$64.61	$63.68	$64.49	$60.80	4,773,911
2021-04-14	$63.38	$63.93	$63.26	$63.89	$60.24	3,454,971
2021-04-13	$62.50	$63.86	$62.50	$63.56	$59.93	4,413,546
2021-04-12	$62.82	$63.22	$62.63	$62.89	$59.29	3,240,887
2021-04-09	$62.97	$63.14	$62.68	$62.73	$59.14	2,641,825
2021-04-08	$62.94	$63.33	$62.68	$62.86	$59.27	3,717,514
2021-04-07	$63.14	$63.36	$62.60	$62.80	$59.21	2,311,450
2021-04-06	$62.45	$63.15	$62.26	$63.11	$59.50	2,879,886
2021-04-05	$62.20	$62.97	$62.20	$62.66	$59.08	3,103,971
2021-04-01	$62.25	$62.33	$61.58	$62.33	$58.77	3,396,368
2021-03-31	$61.63	$62.28	$61.50	$62.16	$58.61	4,346,915
2021-03-30	$62.02	$62.03	$61.15	$61.54	$58.02	3,008,359
2021-03-29	$61.66	$62.60	$61.58	$62.32	$58.76	4,505,552
2021-03-26	$61.34	$61.74	$60.87	$61.66	$58.13	2,929,154
2021-03-25	$61.00	$61.81	$60.72	$61.38	$57.87	4,303,724
2021-03-24	$60.28	$61.29	$60.19	$60.69	$57.22	3,485,593
2021-03-23	$59.76	$60.97	$59.52	$60.63	$57.16	3,601,548
2021-03-22	$59.50	$59.89	$59.28	$59.69	$56.28	3,026,976
2021-03-19	$59.80	$60.28	$58.53	$59.70	$56.29	8,891,382
2021-03-18	$60.71	$60.91	$59.82	$60.40	$56.95	4,042,901
2021-03-17	$61.25	$61.28	$60.67	$60.70	$57.23	3,850,348
2021-03-16	$60.78	$61.45	$60.62	$61.25	$57.75	4,410,463
2021-03-15	$60.00	$61.13	$59.86	$60.98	$57.49	3,472,489
2021-03-12	$59.58	$60.22	$59.33	$59.84	$56.42	4,062,485
2021-03-11	$59.57	$60.15	$59.25	$59.28	$55.89	3,350,984
2021-03-10	$59.41	$60.20	$59.29	$59.78	$56.36	4,075,740
2021-03-09	$59.70	$59.96	$59.24	$59.41	$56.01	4,703,201
2021-03-08	$59.15	$59.87	$58.61	$59.61	$56.20	7,440,076
2021-03-05	$57.57	$58.64	$57.06	$58.35	$55.01	4,435,186
2021-03-04	$57.81	$58.69	$57.02	$57.41	$54.13	4,843,419
2021-03-03	$57.50	$57.78	$57.06	$57.59	$54.30	3,859,497
2021-03-02	$57.81	$58.33	$57.11	$57.83	$54.52	3,574,314
2021-03-01	$57.27	$58.58	$57.27	$57.78	$54.48	3,210,688
2021-02-26	$58.05	$58.34	$56.69	$56.72	$53.48	6,081,638
2021-02-25	$58.28	$58.65	$57.62	$57.76	$54.46	4,048,365
2021-02-24	$58.77	$58.93	$58.14	$58.38	$55.04	5,076,918
2021-02-23	$59.22	$60.29	$58.91	$58.92	$55.55	3,990,657
2021-02-22	$59.32	$59.57	$58.44	$59.29	$55.90	3,963,589
2021-02-19	$59.76	$59.87	$59.08	$59.31	$55.92	3,194,778
2021-02-18	$59.32	$60.34	$59.25	$59.85	$56.43	4,531,528
2021-02-17	$59.37	$59.43	$58.93	$59.27	$55.88	2,929,718
2021-02-16	$60.01	$60.10	$59.29	$59.30	$55.91	3,039,556
2021-02-12	$60.45	$60.70	$59.51	$60.10	$56.66	4,867,064
2021-02-11	$60.98	$61.52	$60.60	$61.29	$57.18	4,502,599
2021-02-10	$60.92	$61.22	$60.58	$60.93	$56.84	3,016,911
2021-02-09	$60.83	$60.89	$60.41	$60.64	$56.57	2,075,528
2021-02-08	$60.94	$61.28	$60.63	$60.73	$56.65	3,550,200
2021-02-05	$60.63	$61.24	$60.34	$60.88	$56.79	3,087,239
2021-02-04	$59.55	$60.47	$59.45	$60.34	$56.29	3,223,653
2021-02-03	$59.60	$59.89	$59.31	$59.45	$55.46	3,165,014
2021-02-02	$59.30	$60.70	$58.94	$59.64	$55.64	3,387,510
2021-02-01	$59.29	$59.77	$58.63	$59.11	$55.14	3,257,430
2021-01-29	$58.76	$59.27	$58.21	$58.92	$54.97	3,464,470
2021-01-28	$58.75	$60.27	$58.65	$59.04	$55.08	2,764,362
2021-01-27	$59.50	$59.68	$58.13	$58.54	$54.61	5,062,734
2021-01-26	$60.89	$60.94	$59.69	$59.69	$55.68	3,222,806
2021-01-25	$59.87	$61.04	$59.58	$61.02	$56.93	4,013,097
2021-01-22	$59.72	$60.54	$59.63	$60.14	$56.10	3,079,351
2021-01-21	$60.00	$60.59	$59.61	$59.88	$55.86	3,530,798
2021-01-20	$60.78	$61.13	$60.16	$60.65	$56.58	5,151,218
2021-01-19	$60.31	$61.14	$59.89	$61.06	$56.96	6,270,348
2021-01-15	$58.75	$59.85	$58.46	$59.66	$55.66	4,108,127
2021-01-14	$59.58	$59.69	$58.98	$59.04	$55.08	3,776,673
2021-01-13	$58.86	$59.98	$58.85	$59.71	$55.70	3,949,453
2021-01-12	$61.05	$61.15	$58.50	$58.82	$54.87	6,916,022
2021-01-11	$61.19	$61.72	$60.75	$61.21	$57.10	2,873,270
2021-01-08	$61.07	$61.71	$60.77	$61.57	$57.44	3,965,950
2021-01-07	$61.38	$61.55	$60.81	$61.14	$57.04	4,690,431
2021-01-06	$60.06	$61.60	$59.85	$61.21	$57.10	4,102,514
2021-01-05	$59.53	$59.97	$59.27	$59.75	$55.74	3,905,408
2021-01-04	$61.38	$61.49	$58.95	$59.36	$55.38	4,774,326
2020-12-31	$60.58	$61.48	$60.45	$61.43	$57.31	2,417,546
2020-12-30	$60.07	$60.87	$60.03	$60.61	$56.54	1,963,787
2020-12-29	$60.01	$60.50	$59.92	$60.07	$56.04	1,746,668
2020-12-28	$60.02	$60.52	$59.71	$59.99	$55.96	2,290,863
2020-12-24	$59.58	$59.85	$59.30	$59.80	$55.79	857,976
2020-12-23	$60.01	$60.37	$59.36	$59.38	$55.40	2,462,356
2020-12-22	$59.93	$60.05	$59.62	$59.72	$55.71	2,715,340
2020-12-21	$59.72	$60.07	$59.05	$60.00	$55.97	4,059,204
2020-12-18	$61.07	$61.26	$59.81	$60.14	$56.10	7,612,189
2020-12-17	$60.81	$61.44	$60.75	$61.07	$56.97	2,991,571
2020-12-16	$61.05	$61.55	$60.25	$60.43	$56.37	2,670,766
2020-12-15	$60.37	$61.23	$59.79	$60.86	$56.78	3,116,942
2020-12-14	$61.08	$61.22	$59.63	$59.66	$55.66	3,017,613
2020-12-11	$60.27	$60.62	$60.19	$60.42	$56.37	2,139,914
2020-12-10	$60.93	$61.19	$60.44	$60.50	$56.44	3,206,076
2020-12-09	$61.00	$61.27	$60.47	$60.77	$56.69	2,691,422
2020-12-08	$61.37	$61.50	$60.62	$61.00	$56.91	3,677,538
2020-12-07	$61.29	$62.14	$61.17	$61.73	$57.59	4,110,961
2020-12-04	$61.94	$62.20	$61.05	$61.52	$57.39	2,928,683
2020-12-03	$61.66	$62.21	$61.38	$61.88	$57.73	4,171,361
2020-12-02	$60.51	$61.93	$60.19	$61.88	$57.73	3,892,405
2020-12-01	$60.58	$61.85	$60.04	$60.57	$56.51	4,964,095
2020-11-30	$60.26	$60.47	$59.46	$59.85	$55.83	6,823,061
2020-11-27	$60.79	$60.80	$60.22	$60.65	$56.58	1,694,845
2020-11-25	$61.07	$61.45	$60.40	$60.89	$56.80	2,849,841
2020-11-24	$60.99	$61.47	$60.50	$61.19	$57.08	3,255,450
2020-11-23	$60.95	$61.01	$60.37	$60.45	$56.39	3,324,400
2020-11-20	$60.98	$61.47	$60.64	$60.88	$56.79	3,967,402
2020-11-19	$61.73	$61.73	$60.42	$61.07	$56.97	3,393,966
2020-11-18	$62.72	$63.08	$61.72	$61.78	$57.63	3,990,914
2020-11-17	$63.65	$63.79	$62.24	$62.36	$58.18	3,771,229
2020-11-16	$64.80	$64.93	$63.69	$64.12	$59.82	4,014,372
2020-11-13	$63.00	$64.15	$62.95	$63.90	$59.61	3,655,418
2020-11-12	$63.55	$64.51	$62.97	$63.52	$58.67	4,190,816
2020-11-11	$64.24	$64.58	$63.73	$63.92	$59.04	3,459,902
2020-11-10	$62.62	$64.67	$62.53	$64.17	$59.27	5,515,373
2020-11-09	$62.19	$64.49	$61.50	$62.32	$57.56	6,352,964
2020-11-06	$60.27	$60.79	$59.63	$59.96	$55.38	2,971,225
2020-11-05	$59.93	$61.38	$59.93	$60.17	$55.58	2,758,637
2020-11-04	$59.52	$60.96	$59.30	$59.76	$55.20	4,099,964
2020-11-03	$59.63	$60.62	$59.52	$59.86	$55.29	3,121,168
2020-11-02	$58.02	$59.25	$57.78	$59.01	$54.50	3,659,545
2020-10-30	$58.18	$58.59	$56.92	$57.45	$53.06	4,145,150
2020-10-29	$57.93	$59.22	$57.00	$58.21	$53.77	3,758,899
2020-10-28	$59.50	$60.05	$58.18	$58.36	$53.90	4,240,445
2020-10-27	$60.77	$61.10	$60.21	$60.21	$55.61	3,484,257
2020-10-26	$60.27	$60.84	$59.82	$60.61	$55.98	3,949,410
2020-10-23	$60.76	$61.26	$60.49	$60.85	$56.20	4,395,253
2020-10-22	$58.85	$60.62	$58.70	$60.56	$55.94	4,964,068
2020-10-21	$58.22	$59.17	$58.16	$58.87	$54.38	3,900,557
2020-10-20	$58.26	$58.79	$57.99	$58.60	$54.13	3,384,478
2020-10-19	$58.43	$59.05	$58.01	$58.04	$53.61	3,989,545
2020-10-16	$58.28	$58.55	$57.82	$58.35	$53.89	3,241,617
2020-10-15	$57.61	$58.21	$57.38	$58.02	$53.59	3,356,750
2020-10-14	$58.15	$58.45	$57.81	$58.00	$53.57	2,596,730
2020-10-13	$58.45	$58.70	$57.45	$58.34	$53.89	3,590,475
2020-10-12	$58.69	$59.19	$58.44	$58.86	$54.37	3,807,098
2020-10-09	$59.00	$59.20	$58.38	$58.74	$54.25	3,921,017
2020-10-08	$58.00	$58.96	$57.90	$58.71	$54.23	3,003,043
2020-10-07	$58.18	$58.61	$57.68	$57.80	$53.39	3,224,350
2020-10-06	$57.04	$58.83	$56.92	$57.83	$53.41	4,779,260
2020-10-05	$56.32	$57.36	$56.27	$57.17	$52.80	5,229,106
2020-10-02	$54.31	$56.57	$54.09	$56.26	$51.96	6,697,081
2020-10-01	$54.30	$54.74	$53.98	$54.62	$50.45	5,565,800
2020-09-30	$53.98	$54.50	$53.88	$54.22	$50.08	4,659,988
2020-09-29	$53.95	$54.18	$53.22	$53.70	$49.60	2,952,034
2020-09-28	$54.00	$54.70	$53.61	$53.71	$49.61	4,436,051
2020-09-25	$52.70	$53.85	$52.53	$53.81	$49.70	3,061,997
2020-09-24	$52.53	$53.19	$52.01	$53.05	$49.00	3,146,340
2020-09-23	$53.30	$53.30	$52.48	$52.53	$48.52	2,786,670
2020-09-22	$52.94	$53.67	$52.70	$53.12	$49.06	4,047,522
2020-09-21	$52.72	$53.15	$52.21	$53.03	$48.98	4,813,271
2020-09-18	$53.15	$53.49	$52.71	$52.81	$48.78	6,289,244
2020-09-17	$52.98	$53.55	$52.56	$53.52	$49.43	3,841,906
2020-09-16	$52.80	$53.82	$52.80	$53.29	$49.22	2,842,049
2020-09-15	$53.12	$53.80	$52.74	$53.01	$48.96	3,519,028
2020-09-14	$51.99	$53.19	$51.99	$52.86	$48.82	3,705,714
2020-09-11	$51.53	$51.96	$51.22	$51.76	$47.81	3,803,110
2020-09-10	$52.06	$52.11	$51.40	$51.56	$47.62	6,263,296
2020-09-09	$53.16	$53.81	$52.67	$52.85	$48.81	4,665,389
2020-09-08	$52.43	$53.32	$51.87	$52.85	$48.81	6,763,243
2020-09-04	$52.71	$52.87	$51.52	$52.29	$48.30	3,475,658
2020-09-03	$53.41	$53.94	$52.19	$52.60	$48.58	4,326,023
2020-09-02	$51.77	$53.49	$51.61	$53.21	$49.15	4,047,112
2020-09-01	$52.02	$52.32	$51.59	$51.81	$47.85	3,214,258
2020-08-31	$52.11	$52.65	$52.04	$52.18	$48.20	3,863,932
2020-08-28	$52.30	$52.51	$51.86	$52.42	$48.42	2,866,951
2020-08-27	$51.75	$52.36	$51.65	$52.20	$48.21	3,543,167
2020-08-26	$52.01	$52.22	$51.46	$51.72	$47.77	3,015,505
2020-08-25	$53.03	$53.06	$52.19	$52.41	$48.41	2,409,164
2020-08-24	$52.39	$52.95	$51.97	$52.86	$48.82	3,386,084
2020-08-21	$52.46	$52.55	$51.86	$52.37	$48.37	3,536,874
2020-08-20	$52.85	$53.12	$52.08	$52.25	$48.26	3,309,634
2020-08-19	$53.37	$53.48	$52.94	$53.19	$49.13	2,594,243
2020-08-18	$53.58	$53.73	$52.83	$53.05	$49.00	6,647,764
2020-08-17	$53.56	$54.03	$53.25	$53.59	$49.50	2,491,818
2020-08-14	$54.15	$54.25	$53.42	$53.56	$49.47	3,122,206
2020-08-13	$54.62	$55.05	$54.45	$55.01	$50.21	3,926,136
2020-08-12	$54.52	$55.39	$54.25	$54.86	$50.07	4,673,232
2020-08-11	$55.27	$55.38	$54.03	$54.19	$49.46	5,215,717
2020-08-10	$54.84	$55.37	$54.58	$55.07	$50.26	2,255,827
2020-08-07	$53.56	$54.93	$53.56	$54.69	$49.92	3,145,052
2020-08-06	$53.30	$54.07	$53.07	$53.89	$49.19	2,713,519
2020-08-05	$54.60	$54.64	$53.28	$53.40	$48.74	4,557,665
2020-08-04	$53.88	$54.73	$53.80	$54.44	$49.69	3,803,598
2020-08-03	$54.57	$54.61	$53.88	$54.01	$49.30	3,927,600
2020-07-31	$54.87	$54.98	$53.77	$54.61	$49.84	5,643,630
2020-07-30	$55.31	$55.53	$54.27	$55.24	$50.42	4,484,248
2020-07-29	$55.50	$55.62	$54.73	$55.39	$50.56	3,248,597
2020-07-28	$54.10	$55.64	$54.10	$55.28	$50.46	2,702,962
2020-07-27	$54.77	$54.84	$53.95	$54.26	$49.53	3,341,417
2020-07-24	$55.84	$56.30	$54.65	$54.85	$50.06	2,741,849
2020-07-23	$55.59	$56.05	$55.17	$55.56	$50.71	3,690,885
2020-07-22	$54.72	$56.27	$53.96	$55.78	$50.91	3,870,388
2020-07-21	$54.23	$55.39	$54.22	$54.87	$50.08	3,954,746
2020-07-20	$54.34	$54.65	$54.06	$54.26	$49.53	3,044,296
2020-07-17	$54.10	$54.75	$53.93	$54.58	$49.82	3,806,081
2020-07-16	$53.16	$53.91	$53.05	$53.74	$49.05	3,201,141
2020-07-15	$54.42	$54.58	$52.91	$53.02	$48.39	4,380,214
2020-07-14	$53.06	$54.18	$53.05	$53.68	$49.00	6,023,402
2020-07-13	$53.31	$53.88	$52.87	$53.18	$48.54	3,562,457
2020-07-10	$52.00	$53.41	$52.00	$53.23	$48.59	4,034,470
2020-07-09	$52.73	$52.77	$51.42	$51.94	$47.41	3,699,786
2020-07-08	$52.52	$53.32	$52.45	$53.06	$48.43	3,343,092
2020-07-07	$52.00	$52.88	$51.65	$52.72	$48.12	3,520,930
2020-07-06	$52.99	$53.49	$52.06	$52.61	$48.02	3,317,837
2020-07-02	$53.29	$53.43	$52.67	$52.79	$48.18	3,412,066
2020-07-01	$51.86	$53.06	$51.66	$52.87	$48.26	3,876,283
2020-06-30	$51.65	$52.16	$51.13	$51.85	$47.33	5,075,805
2020-06-29	$51.37	$51.56	$50.62	$51.56	$47.06	3,956,188
2020-06-26	$51.17	$51.88	$50.40	$50.92	$46.48	6,729,951
2020-06-25	$52.10	$52.25	$50.72	$51.25	$46.78	6,995,093
2020-06-24	$52.88	$53.05	$51.71	$52.38	$47.81	6,369,239
2020-06-23	$55.29	$55.44	$53.26	$53.27	$48.62	6,067,851
2020-06-22	$53.95	$54.82	$53.34	$54.67	$49.90	4,692,687
2020-06-19	$56.89	$57.10	$53.61	$53.61	$48.93	10,434,564
2020-06-18	$55.71	$56.20	$55.21	$56.11	$51.21	3,770,312
2020-06-17	$56.48	$56.52	$55.30	$56.04	$51.15	4,593,224
2020-06-16	$57.66	$58.03	$55.87	$56.22	$51.31	5,000,412
2020-06-15	$55.30	$56.96	$54.52	$56.42	$51.50	4,628,187
2020-06-12	$57.32	$57.45	$55.40	$56.17	$51.27	4,532,930
2020-06-11	$58.00	$58.19	$55.82	$56.09	$51.20	5,446,901
2020-06-10	$59.26	$60.28	$58.92	$59.20	$54.03	5,142,445
2020-06-09	$59.35	$59.69	$58.26	$59.36	$54.18	7,343,482
2020-06-08	$58.30	$60.47	$58.13	$60.27	$55.01	5,035,722
2020-06-05	$58.35	$60.02	$58.26	$58.45	$53.35	4,679,758
2020-06-04	$58.41	$58.66	$57.09	$57.95	$52.89	3,345,345
2020-06-03	$58.34	$59.32	$58.10	$58.71	$53.59	3,717,709
2020-06-02	$57.94	$58.04	$57.07	$58.00	$52.94	4,098,355
2020-06-01	$57.10	$58.12	$56.52	$57.70	$52.67	3,119,252
2020-05-29	$56.53	$57.71	$56.18	$57.07	$52.09	6,581,718
2020-05-28	$55.69	$57.05	$55.52	$56.91	$51.94	4,551,008
2020-05-27	$55.65	$55.65	$54.39	$55.01	$50.21	4,483,140
2020-05-26	$55.50	$55.83	$54.54	$54.66	$49.89	6,801,264
2020-05-22	$53.72	$54.62	$53.58	$54.58	$49.82	4,437,827
2020-05-21	$54.73	$55.10	$53.69	$53.83	$49.13	3,198,468
2020-05-20	$54.19	$55.32	$53.75	$54.83	$50.05	6,340,433
2020-05-19	$54.09	$54.37	$53.56	$53.57	$48.90	3,199,308
2020-05-18	$53.96	$54.84	$53.75	$54.42	$49.67	4,265,972
2020-05-15	$53.60	$53.72	$51.99	$52.54	$47.96	7,756,223
2020-05-14	$53.23	$54.81	$52.70	$54.75	$49.37	5,025,636
2020-05-13	$55.17	$55.46	$53.32	$53.79	$48.51	7,163,494
2020-05-12	$56.04	$56.87	$55.23	$55.52	$50.07	8,897,788
2020-05-11	$54.87	$56.00	$54.02	$55.81	$50.33	6,946,775
2020-05-08	$54.81	$55.64	$54.55	$55.41	$49.97	4,347,315
2020-05-07	$54.28	$54.75	$53.87	$54.23	$48.90	4,696,590
2020-05-06	$55.93	$55.93	$53.50	$53.64	$48.37	3,794,886
2020-05-05	$55.24	$56.26	$55.16	$55.63	$50.16	4,002,682
2020-05-04	$54.47	$55.11	$53.67	$54.92	$49.52	4,480,239
2020-05-01	$56.18	$56.32	$54.09	$54.41	$49.06	4,757,893
2020-04-30	$57.44	$57.45	$55.67	$56.73	$51.16	8,494,037
2020-04-29	$59.22	$59.30	$57.27	$57.37	$51.73	4,589,297
2020-04-28	$59.21	$59.88	$57.76	$58.06	$52.36	3,713,845
2020-04-27	$58.19	$59.23	$57.97	$58.48	$52.73	4,661,878
2020-04-24	$56.91	$58.19	$56.29	$57.73	$52.06	4,860,081
2020-04-23	$57.01	$57.50	$56.10	$56.80	$51.22	4,652,627
2020-04-22	$56.48	$57.63	$56.23	$57.05	$51.45	3,662,927
2020-04-21	$54.91	$55.82	$54.40	$55.50	$50.05	5,497,886
2020-04-20	$56.76	$56.76	$55.22	$55.53	$50.07	4,435,741
2020-04-17	$56.50	$57.85	$56.01	$57.47	$51.82	4,648,078
2020-04-16	$56.22	$56.45	$55.02	$55.32	$49.89	4,994,783
2020-04-15	$57.98	$57.99	$55.48	$55.89	$50.40	5,571,858
2020-04-14	$59.07	$59.59	$58.04	$59.00	$53.20	4,522,296
2020-04-13	$60.00	$60.23	$57.16	$57.72	$52.05	4,764,880
2020-04-09	$58.91	$61.86	$58.81	$60.33	$54.40	7,529,545
2020-04-08	$55.28	$58.62	$54.80	$58.18	$52.46	5,636,081
2020-04-07	$57.36	$57.50	$54.88	$55.12	$49.70	6,082,664
2020-04-06	$52.53	$56.20	$52.23	$55.40	$49.96	6,795,339
2020-04-03	$51.59	$52.82	$49.94	$50.27	$45.33	6,180,185
2020-04-02	$49.41	$52.85	$49.31	$52.40	$47.25	5,471,118
2020-04-01	$51.90	$52.43	$49.26	$50.14	$45.21	6,932,930
2020-03-31	$57.00	$57.29	$53.59	$54.14	$48.82	9,803,300
2020-03-30	$56.72	$58.37	$56.26	$57.99	$52.29	7,222,647
2020-03-27	$53.22	$58.26	$53.00	$56.01	$50.51	10,065,013
2020-03-26	$50.00	$55.80	$49.90	$55.14	$49.72	8,647,266
2020-03-25	$48.91	$52.00	$47.22	$50.14	$45.21	8,204,341
2020-03-24	$45.57	$49.39	$44.71	$49.04	$44.22	8,055,032
2020-03-23	$45.68	$45.84	$41.96	$43.23	$38.98	10,343,444
2020-03-20	$51.01	$51.22	$46.15	$46.36	$41.81	11,836,687
2020-03-19	$55.92	$56.02	$50.51	$50.90	$45.90	6,851,862
2020-03-18	$53.01	$56.15	$50.54	$55.92	$50.43	8,115,849
2020-03-17	$49.01	$56.58	$48.93	$56.56	$51.00	10,297,133
2020-03-16	$48.92	$52.63	$47.33	$47.62	$42.94	10,450,823
2020-03-13	$55.12	$55.19	$51.00	$53.97	$48.67	9,859,393
2020-03-12	$53.82	$56.68	$50.03	$52.19	$47.06	10,664,021
2020-03-11	$60.44	$60.74	$57.09	$58.18	$52.46	7,726,625
2020-03-10	$63.09	$63.38	$58.97	$62.02	$55.93	10,316,550
2020-03-09	$62.86	$65.11	$61.70	$62.16	$56.05	8,519,267
2020-03-06	$65.51	$67.16	$63.50	$66.87	$60.30	9,790,805
2020-03-05	$67.00	$68.56	$66.31	$67.57	$60.93	7,867,044
2020-03-04	$64.64	$67.84	$64.63	$67.80	$61.14	6,517,208
2020-03-03	$64.73	$66.00	$63.61	$63.90	$57.62	9,656,505
2020-03-02	$60.66	$64.15	$60.27	$63.93	$57.65	7,744,608
2020-02-28	$61.70	$61.86	$59.07	$60.36	$54.43	15,567,418
2020-02-27	$65.78	$66.28	$62.87	$62.88	$56.70	8,525,528
2020-02-26	$66.78	$67.55	$66.15	$66.19	$59.69	5,026,369
2020-02-25	$67.90	$68.13	$66.59	$66.86	$60.29	5,245,762
2020-02-24	$68.74	$69.47	$67.70	$67.80	$61.14	5,644,277
2020-02-21	$69.63	$70.37	$68.96	$68.99	$62.21	5,386,374
2020-02-20	$67.55	$69.92	$67.53	$69.81	$62.95	5,046,486
2020-02-19	$69.38	$69.43	$68.60	$68.61	$61.87	4,894,023
2020-02-18	$69.17	$69.55	$69.15	$69.40	$62.58	5,167,521
2020-02-14	$69.12	$69.23	$68.76	$69.02	$62.24	5,032,021
2020-02-13	$68.60	$69.67	$68.54	$69.54	$62.15	4,513,459
2020-02-12	$68.34	$68.90	$68.17	$68.62	$61.33	3,544,351
2020-02-11	$68.57	$68.78	$68.27	$68.59	$61.30	3,341,918
2020-02-10	$68.54	$68.60	$68.09	$68.44	$61.17	3,659,805
2020-02-07	$69.03	$69.14	$68.31	$68.38	$61.11	3,731,935
2020-02-06	$68.75	$69.43	$68.56	$68.84	$61.52	5,625,664
2020-02-05	$69.40	$69.55	$68.60	$69.03	$61.69	6,441,639
2020-02-04	$70.45	$70.76	$69.41	$69.54	$62.15	5,504,405
2020-02-03	$70.67	$70.78	$70.19	$70.70	$63.19	3,144,607
2020-01-31	$70.86	$71.10	$70.11	$70.40	$62.92	5,468,989
2020-01-30	$70.06	$70.90	$69.73	$70.85	$63.32	3,754,589
2020-01-29	$70.05	$70.33	$69.65	$70.10	$62.65	3,251,665
2020-01-28	$69.75	$70.44	$69.52	$70.05	$62.61	4,714,571
2020-01-27	$69.41	$70.07	$69.34	$69.74	$62.33	4,412,299
2020-01-24	$69.00	$69.52	$68.86	$69.44	$62.06	5,048,901
2020-01-23	$67.97	$68.99	$67.90	$68.96	$61.63	3,481,190
2020-01-22	$68.25	$68.58	$68.13	$68.30	$61.04	3,369,787
2020-01-21	$67.34	$68.30	$67.26	$68.12	$60.88	4,546,617
2020-01-17	$66.34	$67.33	$66.22	$67.26	$60.11	6,072,573
2020-01-16	$65.69	$66.19	$65.61	$66.15	$59.12	3,145,945
2020-01-15	$65.00	$65.70	$64.93	$65.58	$58.61	3,772,420
2020-01-14	$64.55	$64.92	$64.41	$64.92	$58.02	5,153,316
2020-01-13	$63.75	$64.82	$63.71	$64.54	$57.68	5,262,136
2020-01-10	$63.42	$63.81	$63.31	$63.66	$56.89	4,427,811
2020-01-09	$62.70	$63.28	$62.55	$63.26	$56.54	3,114,698
2020-01-08	$62.70	$62.84	$62.38	$62.60	$55.95	3,413,575
2020-01-07	$62.56	$62.73	$62.24	$62.62	$55.97	3,199,081
2020-01-06	$62.56	$63.00	$62.51	$62.81	$56.13	3,503,472
2020-01-03	$62.53	$62.91	$62.43	$62.56	$55.91	3,531,817
2020-01-02	$63.65	$63.67	$62.42	$62.62	$55.97	4,675,872
2019-12-31	$63.31	$63.72	$63.18	$63.70	$56.93	3,767,483
2019-12-30	$63.24	$63.41	$62.93	$63.34	$56.61	2,772,727
2019-12-27	$63.05	$63.48	$62.99	$63.46	$56.72	2,431,952
2019-12-26	$63.09	$63.24	$62.90	$63.17	$56.46	2,360,990
2019-12-24	$63.27	$63.29	$62.96	$63.13	$56.42	1,962,502
2019-12-23	$63.76	$63.95	$63.14	$63.26	$56.54	3,678,016
2019-12-20	$63.75	$64.15	$63.32	$63.86	$57.07	11,392,339
2019-12-19	$63.59	$63.63	$62.39	$63.07	$56.37	8,192,105
2019-12-18	$63.57	$63.87	$63.18	$63.63	$56.87	6,382,270
2019-12-17	$62.40	$64.26	$62.33	$63.70	$56.93	10,598,950
2019-12-16	$60.99	$62.32	$60.98	$62.27	$55.65	7,574,892
2019-12-13	$60.65	$61.18	$60.44	$60.76	$54.30	5,158,565
2019-12-12	$60.50	$61.05	$60.27	$60.71	$54.26	6,446,500
2019-12-11	$60.65	$61.00	$60.34	$60.69	$54.24	5,711,597
2019-12-10	$61.44	$61.44	$60.09	$60.33	$53.92	7,917,519
2019-12-09	$62.14	$62.27	$61.32	$61.44	$54.91	4,310,522
2019-12-06	$62.72	$62.84	$62.10	$62.14	$55.54	3,520,571
2019-12-05	$62.54	$62.84	$62.37	$62.76	$56.09	3,216,459
2019-12-04	$62.31	$62.95	$62.25	$62.69	$56.03	5,336,087
2019-12-03	$62.08	$62.40	$61.75	$62.37	$55.74	4,837,020
2019-12-02	$61.84	$62.01	$61.35	$61.60	$55.05	4,334,112
2019-11-29	$62.51	$62.89	$61.99	$61.99	$55.40	1,863,789
2019-11-27	$62.31	$62.45	$61.90	$62.31	$55.69	3,532,022
2019-11-26	$62.34	$62.39	$61.99	$62.25	$55.63	8,201,043
2019-11-25	$62.89	$63.29	$62.04	$62.18	$55.57	6,383,719
2019-11-22	$62.88	$63.02	$62.36	$62.89	$56.21	3,629,218
2019-11-21	$62.83	$62.93	$62.51	$62.68	$56.02	2,776,673
2019-11-20	$62.20	$62.83	$62.12	$62.78	$56.11	3,057,848
2019-11-19	$61.95	$62.61	$61.78	$62.21	$55.60	3,639,228
2019-11-18	$62.26	$63.08	$62.26	$62.48	$55.84	4,968,252
2019-11-15	$61.84	$62.20	$61.75	$62.20	$55.59	5,433,370
2019-11-14	$62.26	$62.70	$61.94	$62.39	$55.21	5,399,766
2019-11-13	$60.86	$62.13	$60.86	$61.91	$54.78	4,988,333
2019-11-12	$60.61	$60.91	$60.48	$60.69	$53.70	3,337,933
2019-11-11	$61.27	$61.27	$60.42	$60.47	$53.51	3,400,719
2019-11-08	$60.60	$61.26	$60.60	$61.26	$54.21	3,909,086
2019-11-07	$61.50	$61.56	$60.38	$60.71	$53.72	5,991,715
2019-11-06	$61.49	$62.01	$61.49	$61.85	$54.73	2,812,655
2019-11-05	$61.48	$61.88	$61.13	$61.36	$54.30	3,957,011
2019-11-04	$62.33	$62.37	$61.54	$61.74	$54.63	4,049,953
2019-11-01	$62.87	$63.09	$62.06	$62.26	$55.09	4,353,548
2019-10-31	$62.57	$62.69	$62.16	$62.66	$55.45	5,169,893
2019-10-30	$61.01	$62.88	$61.00	$62.63	$55.42	5,250,004
2019-10-29	$60.87	$61.40	$60.69	$60.92	$53.91	4,874,146
2019-10-28	$61.09	$61.42	$60.83	$61.01	$53.99	4,342,928
2019-10-25	$62.04	$62.07	$61.16	$61.35	$54.29	2,865,639
2019-10-24	$61.94	$62.04	$61.76	$61.95	$54.82	2,455,227
2019-10-23	$61.43	$61.95	$61.43	$61.95	$54.82	2,824,026
2019-10-22	$61.70	$61.86	$61.35	$61.44	$54.37	2,843,192
2019-10-21	$60.98	$61.63	$60.96	$61.59	$54.50	3,164,482
2019-10-18	$60.87	$61.28	$60.76	$61.14	$54.10	4,178,706
2019-10-17	$61.02	$61.26	$60.67	$61.06	$54.03	3,602,538
2019-10-16	$60.61	$61.20	$60.45	$61.09	$54.06	4,413,411
2019-10-15	$60.97	$61.15	$60.54	$60.70	$53.71	4,615,303
2019-10-14	$61.63	$61.74	$60.78	$60.92	$53.91	2,905,139
2019-10-11	$61.74	$61.94	$61.30	$61.52	$54.44	3,472,167
2019-10-10	$61.63	$62.11	$61.28	$61.80	$54.69	3,695,677
2019-10-09	$61.57	$62.10	$61.50	$61.90	$54.78	2,899,956
2019-10-08	$61.92	$62.03	$61.35	$61.36	$54.30	3,628,279
2019-10-07	$62.00	$62.08	$61.62	$61.92	$54.79	3,488,582
2019-10-04	$61.44	$62.18	$61.21	$62.05	$54.91	3,559,724
2019-10-03	$61.20	$61.43	$60.87	$61.36	$54.30	5,063,196
2019-10-02	$61.87	$61.90	$60.96	$61.15	$54.11	4,614,265
2019-10-01	$61.60	$61.92	$61.40	$61.88	$54.76	3,022,504
2019-09-30	$61.83	$62.04	$61.60	$61.77	$54.66	3,460,181
2019-09-27	$61.89	$62.00	$61.38	$61.77	$54.66	2,991,449
2019-09-26	$61.80	$62.08	$61.60	$61.86	$54.74	2,969,834
2019-09-25	$61.97	$62.06	$61.42	$61.73	$54.63	4,231,601
2019-09-24	$61.52	$62.36	$61.50	$61.98	$54.85	5,099,370
2019-09-23	$61.06	$61.44	$60.88	$61.32	$54.26	3,988,044
2019-09-20	$61.20	$61.25	$60.63	$61.11	$54.08	7,502,981
2019-09-19	$60.90	$61.14	$60.80	$61.06	$54.03	3,505,552
2019-09-18	$60.80	$60.91	$60.30	$60.80	$53.80	3,909,785
2019-09-17	$59.95	$60.82	$59.95	$60.55	$53.58	3,981,396
2019-09-16	$60.20	$60.29	$59.72	$59.86	$52.97	4,616,162
2019-09-13	$59.77	$60.30	$59.53	$60.13	$53.21	5,492,487
2019-09-12	$60.00	$60.38	$59.56	$59.99	$53.09	4,333,699
2019-09-11	$59.09	$59.79	$58.87	$59.71	$52.84	4,336,098
2019-09-10	$58.90	$59.19	$58.57	$59.19	$52.38	4,459,127
2019-09-09	$59.46	$59.63	$58.81	$59.02	$52.23	4,709,296
2019-09-06	$59.76	$59.90	$59.42	$59.68	$52.81	4,680,671
2019-09-05	$59.72	$59.90	$59.10	$59.50	$52.65	6,242,303
2019-09-04	$59.99	$60.65	$59.72	$60.11	$53.19	5,577,781
2019-09-03	$58.28	$59.80	$58.24	$59.77	$52.89	9,082,530
2019-08-30	$58.17	$58.45	$57.82	$58.26	$51.55	7,426,686
2019-08-29	$58.10	$58.15	$57.59	$58.12	$51.43	4,883,291
2019-08-28	$57.96	$58.34	$57.62	$57.81	$51.16	5,192,053
2019-08-27	$58.46	$58.68	$57.70	$57.76	$51.11	6,155,607
2019-08-26	$57.71	$58.34	$57.60	$58.34	$51.63	3,838,144
2019-08-23	$58.60	$58.84	$57.41	$57.68	$51.04	4,926,275
2019-08-22	$58.00	$58.58	$57.78	$58.45	$51.72	4,368,699
2019-08-21	$57.66	$57.97	$57.38	$57.95	$51.28	4,406,529
2019-08-20	$57.90	$58.00	$57.58	$57.69	$51.05	4,010,255
2019-08-19	$57.40	$58.28	$57.23	$57.94	$51.27	4,640,419
2019-08-16	$57.20	$57.62	$56.97	$57.48	$50.86	6,259,110
2019-08-15	$57.15	$57.84	$56.89	$57.63	$50.45	5,623,593
2019-08-14	$57.35	$57.88	$56.96	$57.06	$49.95	13,002,410
2019-08-13	$58.26	$58.33	$57.14	$57.20	$50.08	10,522,293
2019-08-12	$58.43	$58.78	$58.29	$58.68	$51.37	3,726,397
2019-08-09	$58.19	$58.56	$57.94	$58.33	$51.07	3,097,542
2019-08-08	$57.46	$58.29	$57.04	$58.19	$50.94	3,842,287
2019-08-07	$57.00	$57.82	$56.28	$57.45	$50.30	5,139,455
2019-08-06	$55.99	$57.14	$55.38	$56.94	$49.85	5,004,094
2019-08-05	$57.51	$57.71	$55.69	$55.93	$48.96	5,779,751
2019-08-02	$57.28	$57.75	$56.79	$57.36	$50.22	4,389,124
2019-08-01	$56.25	$57.37	$55.89	$56.98	$49.88	6,143,373
2019-07-31	$55.75	$56.64	$55.15	$56.20	$49.20	7,190,480
2019-07-30	$56.11	$56.20	$55.02	$55.29	$48.40	6,918,503
2019-07-29	$55.95	$56.20	$55.65	$56.11	$49.12	3,329,315
2019-07-26	$55.34	$55.83	$55.20	$55.74	$48.80	2,288,864
2019-07-25	$55.54	$55.81	$55.25	$55.36	$48.47	3,280,852
2019-07-24	$55.46	$55.67	$55.10	$55.64	$48.71	3,613,936
2019-07-23	$55.50	$55.62	$55.01	$55.42	$48.52	3,023,258
2019-07-22	$55.40	$55.61	$54.87	$55.48	$48.57	4,623,331
2019-07-19	$55.97	$56.24	$55.25	$55.27	$48.39	5,517,899
2019-07-18	$55.86	$56.24	$55.34	$56.13	$49.14	3,379,920
2019-07-17	$55.78	$56.11	$55.68	$55.79	$48.84	3,223,822
2019-07-16	$56.00	$56.16	$55.42	$55.66	$48.73	3,127,437
2019-07-15	$55.54	$56.21	$55.50	$56.11	$49.12	4,005,412
2019-07-12	$56.57	$56.62	$55.57	$55.67	$48.74	4,341,310
2019-07-11	$56.82	$56.90	$56.10	$56.49	$49.45	3,583,405
2019-07-10	$56.67	$57.08	$56.34	$56.91	$49.82	3,406,277
2019-07-09	$56.43	$56.64	$56.08	$56.56	$49.52	3,590,998
2019-07-08	$56.47	$56.57	$55.99	$56.31	$49.30	2,789,155
2019-07-05	$55.93	$56.41	$55.35	$56.36	$49.34	3,133,892
2019-07-03	$56.00	$56.54	$56.00	$56.31	$49.30	2,629,540
2019-07-02	$55.09	$55.88	$55.06	$55.86	$48.90	2,913,880
2019-07-01	$55.10	$55.27	$54.44	$54.84	$48.01	4,368,057
2019-06-28	$55.03	$55.56	$54.85	$55.28	$48.40	5,610,991
2019-06-27	$55.16	$55.31	$54.66	$55.08	$48.22	3,413,826
2019-06-26	$55.85	$55.88	$54.96	$54.98	$48.13	4,704,066
2019-06-25	$56.25	$56.39	$55.88	$55.98	$49.01	2,704,599
2019-06-24	$56.33	$56.54	$55.95	$56.28	$49.27	3,741,262
2019-06-21	$55.85	$56.32	$55.52	$56.27	$49.26	8,627,324
2019-06-20	$55.82	$56.23	$55.44	$56.02	$49.04	4,018,703
2019-06-19	$55.02	$56.01	$54.99	$55.74	$48.80	6,153,406
2019-06-18	$55.72	$55.75	$54.79	$55.26	$48.38	3,842,058
2019-06-17	$55.63	$55.84	$55.12	$55.50	$48.59	2,989,052
2019-06-14	$55.37	$55.80	$55.22	$55.65	$48.72	4,081,207
2019-06-13	$55.15	$55.27	$54.68	$55.15	$48.28	3,444,589
2019-06-12	$54.76	$55.15	$54.68	$55.15	$48.28	2,884,726
2019-06-11	$54.37	$54.78	$54.26	$54.55	$47.76	3,395,983
2019-06-10	$54.71	$54.79	$54.12	$54.48	$47.70	4,450,797
2019-06-07	$55.53	$55.95	$54.70	$54.71	$47.90	4,097,163
2019-06-06	$55.05	$55.44	$54.74	$55.38	$48.48	4,727,238
2019-06-05	$54.19	$55.05	$54.07	$54.81	$47.98	5,624,193
2019-06-04	$54.09	$54.27	$53.15	$54.20	$47.45	3,868,465
2019-06-03	$53.50	$54.21	$53.36	$54.16	$47.42	4,210,437
2019-05-31	$53.10	$53.57	$52.97	$53.50	$46.84	3,925,112
2019-05-30	$53.00	$53.34	$52.83	$53.00	$46.40	3,254,825
2019-05-29	$53.74	$53.82	$52.78	$52.89	$46.30	3,254,247
2019-05-28	$54.40	$54.47	$53.46	$53.56	$46.89	4,747,857
2019-05-24	$54.40	$54.77	$54.29	$54.35	$47.58	2,830,070
2019-05-23	$54.20	$54.44	$54.05	$54.34	$47.57	4,640,761
2019-05-22	$54.05	$54.22	$53.89	$54.11	$47.37	3,904,655
2019-05-21	$54.08	$54.44	$53.85	$53.97	$47.25	3,435,044
2019-05-20	$53.99	$54.18	$53.80	$54.08	$47.35	3,459,526
2019-05-17	$53.07	$54.00	$53.01	$53.82	$47.12	4,847,499
2019-05-16	$53.59	$54.28	$53.52	$54.06	$46.79	5,262,247
2019-05-15	$53.74	$53.99	$53.60	$53.64	$46.43	4,033,354
2019-05-14	$53.90	$54.04	$53.51	$53.63	$46.42	4,294,648
2019-05-13	$53.30	$54.14	$53.25	$54.10	$46.82	6,482,429
2019-05-10	$52.23	$53.42	$52.23	$53.37	$46.19	4,165,781
2019-05-09	$52.26	$52.61	$52.18	$52.36	$45.32	4,080,471
2019-05-08	$52.84	$52.99	$52.16	$52.20	$45.18	3,965,101
2019-05-07	$53.01	$53.22	$52.64	$52.86	$45.75	3,557,830
2019-05-06	$53.16	$53.40	$52.85	$53.01	$45.88	4,033,832
2019-05-03	$52.89	$53.37	$52.76	$53.24	$46.08	3,490,731
2019-05-02	$52.60	$53.11	$52.24	$52.75	$45.65	4,842,078
2019-05-01	$52.23	$53.21	$52.16	$52.52	$45.46	6,057,665
2019-04-30	$52.35	$53.29	$52.18	$53.22	$46.06	7,218,890
2019-04-29	$52.44	$52.52	$52.04	$52.26	$45.23	3,315,058
2019-04-26	$52.71	$53.00	$52.48	$52.54	$45.47	2,810,571
2019-04-25	$52.07	$52.63	$51.90	$52.44	$45.39	2,755,528
2019-04-24	$51.88	$52.37	$51.84	$52.23	$45.20	3,069,588
2019-04-23	$51.96	$52.18	$51.45	$51.84	$44.87	4,252,971
2019-04-22	$51.96	$52.20	$51.80	$51.93	$44.95	3,290,103
2019-04-18	$52.09	$52.45	$51.90	$51.96	$44.97	3,717,099
2019-04-17	$52.50	$52.50	$52.07	$52.16	$45.14	3,582,299
2019-04-16	$52.61	$52.98	$52.17	$52.39	$45.34	5,586,541
2019-04-15	$52.50	$52.81	$52.38	$52.72	$45.63	4,936,043
2019-04-12	$51.96	$52.51	$51.63	$52.50	$45.44	3,819,252
2019-04-11	$51.89	$52.23	$51.74	$52.12	$45.11	4,481,328
2019-04-10	$51.99	$52.42	$51.70	$51.77	$44.81	4,464,422
2019-04-09	$51.50	$51.98	$51.42	$51.95	$44.96	3,972,466
2019-04-08	$51.62	$51.70	$51.28	$51.51	$44.58	3,675,985
2019-04-05	$51.29	$51.71	$51.10	$51.65	$44.70	3,983,005
2019-04-04	$51.68	$51.69	$50.89	$51.20	$44.31	3,881,214
2019-04-03	$51.60	$51.67	$51.19	$51.50	$44.57	4,654,578
2019-04-02	$51.50	$51.66	$51.02	$51.64	$44.69	4,050,160
2019-04-01	$51.68	$51.68	$50.98	$51.41	$44.49	5,059,227
2019-03-29	$51.47	$51.68	$51.21	$51.68	$44.73	6,053,513
2019-03-28	$52.28	$52.32	$51.26	$51.35	$44.44	4,552,337
2019-03-27	$52.57	$52.65	$51.99	$52.23	$45.20	3,441,098
2019-03-26	$52.10	$52.54	$52.00	$52.53	$45.46	3,252,958
2019-03-25	$52.00	$52.20	$51.75	$52.05	$45.05	3,043,335
2019-03-22	$51.73	$52.31	$51.56	$51.88	$44.90	6,068,084
2019-03-21	$51.14	$51.66	$51.10	$51.57	$44.63	3,091,647
2019-03-20	$51.03	$51.55	$50.89	$51.18	$44.30	4,241,115
2019-03-19	$51.78	$51.79	$50.77	$50.99	$44.13	6,250,376
2019-03-18	$51.88	$51.92	$51.54	$51.78	$44.82	4,443,731
2019-03-15	$51.48	$51.93	$51.30	$51.86	$44.88	8,350,583
2019-03-14	$51.75	$51.95	$51.45	$51.53	$44.60	4,696,230
2019-03-13	$51.65	$51.87	$51.47	$51.73	$44.77	4,390,903
2019-03-12	$51.44	$51.82	$51.38	$51.68	$44.73	5,173,195
2019-03-11	$50.91	$51.41	$50.85	$51.40	$44.49	5,686,202
2019-03-08	$50.52	$50.91	$50.31	$50.90	$44.05	4,039,010
2019-03-07	$50.27	$50.64	$50.17	$50.49	$43.70	5,103,332
2019-03-06	$50.23	$50.32	$49.93	$50.13	$43.39	3,603,316
2019-03-05	$50.00	$50.32	$49.96	$50.07	$43.34	3,951,275
2019-03-04	$50.10	$50.19	$49.62	$50.10	$43.36	4,078,732
2019-03-01	$49.79	$50.08	$49.35	$49.98	$43.26	4,261,647
2019-02-28	$49.36	$49.88	$49.14	$49.69	$43.01	6,105,384
2019-02-27	$49.09	$49.54	$49.01	$49.38	$42.74	3,288,468
2019-02-26	$49.73	$49.80	$49.01	$49.22	$42.60	6,112,697
2019-02-25	$50.25	$50.29	$49.27	$49.56	$42.89	5,728,130
2019-02-22	$50.11	$50.54	$49.69	$50.37	$43.59	7,245,519
2019-02-21	$49.33	$50.35	$49.24	$50.22	$43.47	8,403,065
2019-02-20	$49.02	$50.00	$48.75	$49.74	$43.05	9,627,054
2019-02-19	$48.54	$48.96	$48.42	$48.92	$42.34	6,270,499
2019-02-15	$48.84	$48.96	$48.45	$48.56	$42.03	4,647,718
2019-02-14	$49.20	$49.45	$48.94	$49.20	$42.06	4,007,910
2019-02-13	$49.31	$49.35	$49.00	$49.22	$42.08	3,815,521
2019-02-12	$49.26	$49.62	$48.93	$49.37	$42.21	3,925,988
2019-02-11	$49.05	$49.38	$49.02	$49.24	$42.10	5,158,639
2019-02-08	$49.00	$49.13	$48.72	$49.12	$41.99	4,033,060
2019-02-07	$48.54	$49.18	$48.33	$49.16	$42.03	4,178,562
2019-02-06	$48.57	$48.80	$48.40	$48.54	$41.50	3,224,286
2019-02-05	$48.57	$48.81	$48.31	$48.73	$41.66	5,116,590
2019-02-04	$48.10	$48.61	$47.81	$48.61	$41.56	4,306,270
2019-02-01	$48.54	$48.65	$47.94	$48.49	$41.46	4,216,139
2019-01-31	$47.93	$48.68	$47.56	$48.60	$41.55	7,148,969
2019-01-30	$47.49	$48.12	$47.36	$47.87	$40.93	3,556,176
2019-01-29	$47.58	$47.84	$47.37	$47.58	$40.68	5,205,046
2019-01-28	$47.51	$47.62	$47.11	$47.43	$40.55	3,926,973
2019-01-25	$47.85	$48.17	$47.37	$47.50	$40.61	4,862,407
2019-01-24	$47.60	$48.00	$47.18	$47.96	$41.00	4,812,180
2019-01-23	$47.07	$47.61	$46.98	$47.58	$40.68	4,754,784
2019-01-22	$46.96	$47.22	$46.49	$47.07	$40.24	5,292,437
2019-01-18	$47.10	$47.24	$46.89	$47.22	$40.37	4,015,423
2019-01-17	$46.86	$47.11	$46.63	$47.07	$40.24	3,578,588
2019-01-16	$46.53	$46.94	$46.26	$46.87	$40.07	5,475,262
2019-01-15	$46.08	$47.09	$46.07	$46.79	$40.00	5,433,138
2019-01-14	$46.19	$46.46	$45.55	$46.16	$39.46	6,328,975
2019-01-11	$46.22	$46.79	$45.82	$46.61	$39.85	6,136,967
2019-01-10	$45.60	$46.42	$45.38	$46.34	$39.62	4,634,944
2019-01-09	$45.80	$46.04	$45.32	$45.49	$38.89	6,687,636
2019-01-08	$44.61	$45.97	$44.50	$45.88	$39.22	7,246,178
2019-01-07	$44.51	$44.76	$44.18	$44.61	$38.14	5,397,821
2019-01-04	$44.12	$44.73	$44.04	$44.71	$38.22	5,680,801
2019-01-03	$43.76	$44.69	$43.76	$44.34	$37.91	9,405,505
2019-01-02	$43.89	$43.95	$43.26	$43.72	$37.38	5,756,167
2018-12-31	$43.96	$44.15	$43.43	$43.92	$37.55	4,394,038
2018-12-28	$44.01	$44.38	$43.76	$43.95	$37.57	4,722,838
2018-12-27	$43.60	$43.95	$42.93	$43.95	$37.57	7,048,287
2018-12-26	$43.14	$43.66	$42.50	$43.64	$37.31	5,686,801
2018-12-24	$44.94	$45.26	$42.93	$43.02	$36.78	5,339,843
2018-12-21	$44.94	$46.24	$44.82	$45.09	$38.55	12,739,704
2018-12-20	$45.28	$45.69	$44.48	$45.09	$38.55	8,836,469
2018-12-19	$45.74	$46.04	$45.08	$45.28	$38.71	8,112,060
2018-12-18	$46.20	$46.58	$45.41	$45.53	$38.92	6,184,706
2018-12-17	$47.40	$47.68	$45.88	$46.00	$39.33	6,726,331
2018-12-14	$47.51	$47.72	$47.11	$47.33	$40.46	3,710,628
2018-12-13	$47.15	$47.98	$47.15	$47.55	$40.65	5,298,770
2018-12-12	$47.56	$47.83	$46.93	$47.01	$40.19	5,418,933
2018-12-11	$47.40	$47.78	$47.28	$47.56	$40.66	5,526,434
2018-12-10	$47.00	$47.42	$46.31	$47.22	$40.37	5,023,493
2018-12-07	$46.50	$47.55	$46.20	$46.98	$40.16	5,787,141
2018-12-06	$47.41	$47.47	$45.61	$46.52	$39.77	8,745,613
2018-12-04	$47.66	$47.89	$47.17	$47.24	$40.39	7,202,367
2018-12-03	$47.08	$47.49	$46.87	$47.49	$40.60	4,647,530
2018-11-30	$46.64	$47.37	$46.51	$47.33	$40.46	7,133,583
2018-11-29	$46.12	$46.55	$45.65	$46.54	$39.79	4,810,871
2018-11-28	$46.09	$46.29	$45.82	$46.12	$39.43	5,182,586
2018-11-27	$45.64	$46.25	$45.49	$46.09	$39.40	6,882,121
2018-11-26	$45.73	$45.94	$45.35	$45.65	$39.03	5,739,279
2018-11-23	$45.77	$45.87	$45.39	$45.72	$39.09	2,805,420
2018-11-21	$46.50	$46.60	$45.54	$45.63	$39.01	6,920,840
2018-11-20	$47.09	$47.33	$46.37	$46.66	$39.89	6,324,478
2018-11-19	$46.79	$47.18	$46.68	$47.04	$40.22	5,301,325
2018-11-16	$46.88	$47.20	$46.58	$46.89	$40.09	7,551,984
2018-11-15	$47.25	$47.26	$46.56	$47.18	$39.83	7,808,355
2018-11-14	$47.10	$47.69	$47.01	$47.40	$40.01	6,180,827
2018-11-13	$46.78	$47.38	$46.63	$47.27	$39.90	5,165,719
2018-11-12	$46.65	$47.48	$46.53	$46.89	$39.58	5,580,154
2018-11-09	$46.56	$47.00	$46.32	$46.81	$39.51	6,378,367
2018-11-08	$47.05	$47.22	$46.24	$46.58	$39.32	5,475,552
2018-11-07	$45.78	$47.10	$45.62	$47.01	$39.68	8,829,296
2018-11-06	$45.20	$45.68	$45.11	$45.67	$38.55	5,054,204
2018-11-05	$44.88	$45.44	$44.85	$45.25	$38.20	5,316,908
2018-11-02	$44.98	$45.00	$44.33	$44.74	$37.77	5,800,155
2018-11-01	$45.04	$45.17	$44.45	$44.90	$37.90	5,398,194
2018-10-31	$45.50	$45.50	$44.62	$45.03	$38.01	8,395,733
2018-10-30	$46.00	$46.33	$45.17	$45.82	$38.68	7,970,173
2018-10-29	$45.04	$45.96	$44.97	$45.89	$38.74	6,919,597
2018-10-26	$45.50	$45.69	$44.51	$44.86	$37.87	7,821,340
2018-10-25	$45.82	$45.82	$45.04	$45.27	$38.21	5,570,069
2018-10-24	$44.92	$46.26	$44.63	$46.02	$38.85	7,469,398
2018-10-23	$44.96	$45.35	$44.55	$44.73	$37.76	5,034,554
2018-10-22	$45.05	$45.33	$44.70	$44.97	$37.96	3,815,476
2018-10-19	$44.29	$45.58	$44.22	$45.07	$38.04	6,466,534
2018-10-18	$44.43	$44.53	$44.09	$44.30	$37.39	4,606,623
2018-10-17	$44.41	$44.58	$44.16	$44.31	$37.40	4,176,196
2018-10-16	$44.12	$44.77	$43.90	$44.51	$37.57	4,487,627
2018-10-15	$43.74	$44.64	$43.60	$44.22	$37.33	6,543,075
2018-10-12	$43.49	$43.73	$43.03	$43.58	$36.79	6,174,661
2018-10-11	$44.09	$44.20	$43.37	$43.54	$36.75	8,222,958
2018-10-10	$44.19	$44.64	$43.93	$43.94	$37.09	7,005,481
2018-10-09	$43.98	$44.35	$43.81	$44.12	$37.24	5,865,385
2018-10-08	$43.81	$44.34	$43.67	$43.92	$37.07	5,947,332
2018-10-05	$43.05	$43.94	$42.98	$43.71	$36.90	6,107,232
2018-10-04	$42.68	$43.35	$42.54	$42.98	$36.28	8,156,487
2018-10-03	$43.41	$43.46	$42.51	$42.79	$36.12	6,817,994
2018-10-02	$43.36	$43.66	$43.24	$43.43	$36.66	5,067,008
2018-10-01	$43.49	$43.50	$42.93	$43.18	$36.45	4,762,283
2018-09-28	$43.33	$43.77	$43.28	$43.60	$36.80	7,748,750
2018-09-27	$42.69	$43.74	$42.65	$43.24	$36.50	9,961,942
2018-09-26	$42.88	$43.20	$42.57	$42.66	$36.01	10,275,519
2018-09-25	$43.43	$43.46	$42.68	$42.73	$36.07	9,874,473
2018-09-24	$43.91	$44.31	$43.61	$43.83	$37.00	9,173,230
2018-09-21	$43.21	$44.14	$43.15	$44.01	$37.15	13,119,077
2018-09-20	$43.65	$43.68	$43.10	$43.29	$36.54	10,364,723
2018-09-19	$44.81	$44.81	$43.55	$43.70	$36.89	7,345,800
2018-09-18	$44.38	$44.88	$44.23	$44.79	$37.81	5,845,819
2018-09-17	$43.95	$44.46	$43.81	$44.39	$37.47	4,495,958
2018-09-14	$44.16	$44.21	$43.61	$43.90	$37.06	5,383,475
2018-09-13	$44.11	$44.33	$43.66	$44.29	$37.39	5,140,270
2018-09-12	$44.16	$44.46	$43.71	$44.12	$37.24	4,486,462
2018-09-11	$44.37	$44.42	$44.00	$44.17	$37.29	6,197,252
2018-09-10	$44.54	$44.67	$44.13	$44.36	$37.45	6,248,805
2018-09-07	$45.34	$45.48	$44.32	$44.33	$37.42	9,198,258
2018-09-06	$44.80	$45.98	$44.65	$45.76	$38.63	11,908,104
2018-09-05	$43.89	$44.67	$43.82	$44.66	$37.70	9,068,487
2018-09-04	$43.77	$44.27	$43.72	$43.89	$37.05	7,283,546
2018-08-31	$44.18	$44.39	$43.63	$43.78	$36.96	6,210,012
2018-08-30	$44.54	$44.64	$44.06	$44.19	$37.30	5,573,149
2018-08-29	$44.42	$44.67	$44.35	$44.54	$37.60	6,845,935
2018-08-28	$44.55	$44.63	$44.32	$44.33	$37.42	6,929,838
2018-08-27	$45.04	$45.09	$44.45	$44.63	$37.67	7,225,386
2018-08-24	$45.17	$45.22	$44.93	$45.03	$38.01	6,664,439
2018-08-23	$45.27	$45.49	$45.03	$45.14	$38.10	5,877,256
2018-08-22	$45.99	$46.00	$45.08	$45.26	$38.21	7,524,411
2018-08-21	$46.51	$46.57	$45.93	$46.00	$38.83	5,648,207
2018-08-20	$46.91	$46.94	$46.55	$46.61	$39.34	4,245,204
2018-08-17	$46.93	$47.10	$46.65	$46.97	$39.65	5,421,526
2018-08-16	$47.06	$47.62	$46.93	$47.50	$39.59	6,024,386
2018-08-15	$46.82	$47.43	$46.68	$47.15	$39.30	6,350,109
2018-08-14	$46.40	$46.82	$46.31	$46.72	$38.94	4,402,945
2018-08-13	$46.27	$46.46	$46.05	$46.40	$38.67	4,918,171
2018-08-10	$46.72	$46.82	$46.06	$46.13	$38.45	6,840,346
2018-08-09	$46.09	$46.87	$45.88	$46.81	$39.02	7,202,207
2018-08-08	$47.45	$47.50	$46.70	$46.88	$39.07	10,953,982
2018-08-07	$48.93	$49.22	$48.71	$49.08	$40.91	4,575,737
2018-08-06	$48.90	$49.43	$48.84	$48.99	$40.83	4,468,270
2018-08-03	$48.44	$49.03	$48.20	$48.93	$40.78	4,288,974
2018-08-02	$48.08	$48.54	$47.91	$48.47	$40.40	4,906,983
2018-08-01	$48.42	$48.47	$47.66	$48.08	$40.07	5,303,560
2018-07-31	$48.05	$48.65	$48.00	$48.60	$40.51	5,986,479
2018-07-30	$47.92	$48.05	$47.65	$47.91	$39.93	3,360,621
2018-07-27	$48.13	$48.29	$47.79	$47.97	$39.98	3,439,696
2018-07-26	$47.92	$48.23	$47.75	$48.08	$40.07	5,977,730
2018-07-25	$47.32	$47.79	$47.31	$47.55	$39.63	3,661,016
2018-07-24	$47.19	$47.68	$46.66	$47.54	$39.62	4,285,947
2018-07-23	$47.58	$47.70	$47.13	$47.36	$39.47	2,342,786
2018-07-20	$47.67	$47.82	$47.20	$47.52	$39.61	4,343,520
2018-07-19	$47.60	$48.24	$47.60	$47.92	$39.94	4,496,930
2018-07-18	$47.73	$47.73	$47.18	$47.55	$39.63	3,163,947
2018-07-17	$47.80	$47.90	$47.51	$47.65	$39.72	2,192,279
2018-07-16	$47.76	$47.96	$47.49	$47.71	$39.77	3,172,156
2018-07-13	$47.90	$48.12	$47.54	$47.96	$39.97	3,508,073
2018-07-12	$47.75	$48.07	$47.59	$47.98	$39.99	6,483,343
2018-07-11	$47.40	$47.89	$47.32	$47.77	$39.82	5,138,454
2018-07-10	$46.25	$47.73	$46.02	$47.34	$39.46	8,859,434
2018-07-09	$47.69	$47.71	$46.19	$46.37	$38.65	4,564,154
2018-07-06	$47.55	$47.85	$47.47	$47.76	$39.81	3,550,422
2018-07-05	$47.02	$47.56	$46.83	$47.56	$39.64	4,763,311
2018-07-03	$46.83	$47.34	$46.70	$47.00	$39.17	2,346,204
2018-07-02	$46.42	$46.91	$46.37	$46.90	$39.09	4,198,878
2018-06-29	$46.31	$46.59	$46.00	$46.31	$38.60	4,017,090
2018-06-28	$46.50	$46.85	$46.27	$46.34	$38.62	5,500,391
2018-06-27	$46.00	$46.44	$45.93	$46.33	$38.62	3,930,197
2018-06-26	$46.09	$46.58	$45.73	$46.09	$38.42	5,917,310
2018-06-25	$45.98	$46.72	$45.86	$46.60	$38.84	6,812,097
2018-06-22	$45.48	$45.93	$45.25	$45.81	$38.18	6,603,954
2018-06-21	$45.05	$45.45	$44.96	$45.29	$37.75	4,933,080
2018-06-20	$45.04	$45.22	$44.84	$45.05	$37.55	4,269,662
2018-06-19	$44.62	$45.08	$44.58	$45.06	$37.56	7,068,230
2018-06-18	$44.39	$44.78	$44.26	$44.57	$37.15	4,594,025
2018-06-15	$44.10	$44.48	$43.78	$44.43	$37.03	10,329,354
2018-06-14	$43.78	$44.43	$43.75	$44.21	$36.85	5,690,082
2018-06-13	$43.45	$43.94	$43.21	$43.78	$36.49	7,778,184
2018-06-12	$42.84	$43.49	$42.81	$43.44	$36.21	4,338,433
2018-06-11	$43.26	$43.33	$42.73	$42.84	$35.71	4,887,259
2018-06-08	$43.21	$43.39	$42.97	$43.28	$36.07	3,981,478
2018-06-07	$43.05	$43.59	$42.83	$43.18	$35.99	4,871,425
2018-06-06	$43.93	$43.99	$42.80	$42.89	$35.75	5,945,135
2018-06-05	$44.03	$44.15	$43.54	$43.77	$36.48	5,533,622
2018-06-04	$44.39	$44.60	$43.92	$43.93	$36.61	4,196,735
2018-06-01	$44.81	$44.89	$44.01	$44.20	$36.84	4,029,590
2018-05-31	$44.69	$45.15	$44.40	$44.90	$37.42	6,990,353
2018-05-30	$44.17	$44.82	$43.96	$44.74	$37.29	4,749,801
2018-05-29	$44.41	$44.72	$44.18	$44.30	$36.92	7,259,923
2018-05-25	$44.29	$44.64	$44.29	$44.52	$37.11	4,511,366
2018-05-24	$43.93	$44.36	$43.77	$44.25	$36.88	4,156,317
2018-05-23	$43.66	$44.06	$43.62	$43.99	$36.66	5,352,617
2018-05-22	$43.50	$43.85	$43.28	$43.55	$36.30	4,643,926
2018-05-21	$43.27	$43.72	$43.03	$43.44	$36.21	8,321,703
2018-05-18	$43.13	$43.38	$42.42	$42.73	$35.61	6,696,787
2018-05-17	$43.91	$43.97	$43.53	$43.62	$35.85	5,043,776
2018-05-16	$44.23	$44.47	$43.62	$43.89	$36.07	4,736,213
2018-05-15	$44.42	$44.51	$44.02	$44.21	$36.34	4,828,695
2018-05-14	$44.95	$45.13	$44.30	$44.55	$36.62	4,243,748
2018-05-11	$44.72	$45.13	$44.59	$44.93	$36.93	3,467,948
2018-05-10	$44.00	$44.76	$43.91	$44.71	$36.75	4,247,841
2018-05-09	$44.29	$44.32	$43.61	$43.79	$35.99	4,662,417
2018-05-08	$45.28	$45.34	$44.14	$44.15	$36.29	6,020,424
2018-05-07	$46.03	$46.19	$45.36	$45.45	$37.36	5,224,737
2018-05-04	$46.27	$46.58	$46.01	$46.03	$37.83	4,150,978
2018-05-03	$46.11	$46.47	$45.75	$46.26	$38.02	4,566,254
2018-05-02	$45.81	$46.43	$45.62	$46.25	$38.01	5,186,834
2018-05-01	$46.00	$46.12	$45.67	$45.81	$37.65	5,998,116
2018-04-30	$46.53	$46.62	$46.11	$46.12	$37.91	4,999,343
2018-04-27	$46.00	$46.75	$45.91	$46.40	$38.14	4,888,671
2018-04-26	$46.01	$46.24	$45.88	$46.09	$37.88	4,231,035
2018-04-25	$45.59	$46.32	$45.57	$46.03	$37.83	6,090,653
2018-04-24	$45.38	$45.90	$45.22	$45.70	$37.56	5,078,285
2018-04-23	$45.27	$45.48	$45.07	$45.24	$37.18	3,525,199
2018-04-20	$45.66	$45.87	$45.12	$45.22	$37.17	4,990,305
2018-04-19	$45.35	$45.62	$45.10	$45.60	$37.48	4,297,578
2018-04-18	$45.87	$46.29	$45.41	$45.43	$37.34	4,027,329
2018-04-17	$45.14	$46.01	$44.95	$45.82	$37.66	6,351,770
2018-04-16	$44.10	$45.09	$44.09	$45.07	$37.04	6,830,201
2018-04-13	$43.93	$44.16	$43.86	$43.94	$36.12	4,847,013
2018-04-12	$44.48	$44.70	$43.75	$43.82	$36.02	4,581,220
2018-04-11	$44.33	$44.54	$44.10	$44.47	$36.55	3,536,212
2018-04-10	$44.76	$44.89	$44.17	$44.30	$36.41	4,557,383
2018-04-09	$44.80	$45.06	$44.62	$44.77	$36.80	3,227,019
2018-04-06	$45.04	$45.24	$44.67	$44.79	$36.81	4,113,477
2018-04-05	$44.80	$45.16	$44.11	$45.01	$37.00	4,187,391
2018-04-04	$44.20	$44.86	$43.97	$44.79	$36.81	5,422,414
2018-04-03	$44.23	$44.43	$44.03	$44.17	$36.31	4,563,047
2018-04-02	$44.73	$44.95	$43.90	$44.21	$36.34	4,895,180
2018-03-29	$44.75	$45.05	$44.56	$44.66	$36.71	4,507,139
2018-03-28	$44.62	$44.98	$44.40	$44.64	$36.69	4,792,520
2018-03-27	$43.82	$44.88	$43.68	$44.53	$36.60	6,227,768
2018-03-26	$43.19	$43.91	$43.07	$43.82	$36.02	6,633,110
2018-03-23	$43.93	$43.99	$43.02	$43.11	$35.43	5,424,117
2018-03-22	$43.90	$44.62	$43.80	$43.81	$36.01	7,887,718
2018-03-21	$43.90	$44.46	$43.79	$43.90	$36.08	4,496,087
2018-03-20	$44.19	$44.39	$43.71	$43.85	$36.04	4,294,373
2018-03-19	$44.20	$44.63	$43.94	$44.17	$36.31	6,026,329
2018-03-16	$43.92	$44.29	$43.84	$44.19	$36.32	9,092,906
2018-03-15	$44.00	$44.48	$43.80	$43.93	$36.11	4,796,458
2018-03-14	$43.68	$44.24	$43.66	$44.05	$36.21	4,017,906
2018-03-13	$43.86	$44.08	$43.47	$43.59	$35.83	6,187,010
2018-03-12	$43.62	$43.89	$43.49	$43.82	$36.02	5,335,856
2018-03-09	$43.44	$43.76	$43.31	$43.76	$35.97	5,334,162
2018-03-08	$43.70	$43.94	$43.35	$43.41	$35.68	5,894,515
2018-03-07	$44.07	$44.24	$43.47	$43.67	$35.89	6,400,406
2018-03-06	$44.90	$44.90	$44.02	$44.10	$36.25	6,080,579
2018-03-05	$44.12	$45.10	$44.04	$44.84	$36.86	10,168,230
2018-03-02	$43.98	$44.67	$43.58	$44.20	$36.33	8,117,433
2018-03-01	$43.08	$44.22	$43.08	$43.98	$36.15	9,698,336
2018-02-28	$43.44	$43.54	$42.93	$43.06	$35.39	7,481,730
2018-02-27	$44.01	$44.32	$43.40	$43.40	$35.67	6,698,042
2018-02-26	$44.29	$44.50	$43.86	$44.03	$36.19	6,768,757
2018-02-23	$43.02	$44.22	$42.99	$44.07	$36.22	5,606,682
2018-02-22	$42.92	$43.43	$42.38	$43.02	$35.36	7,067,880
2018-02-21	$43.58	$43.85	$42.91	$42.92	$35.28	8,567,759
2018-02-20	$43.74	$43.92	$43.19	$43.47	$35.73	8,348,671
2018-02-16	$43.98	$44.06	$43.51	$43.93	$36.11	7,859,909
2018-02-15	$43.85	$44.57	$43.73	$44.56	$36.15	8,482,729
2018-02-14	$44.35	$44.43	$43.56	$43.58	$35.35	8,000,871
2018-02-13	$44.58	$44.84	$44.10	$44.62	$36.20	6,830,359
2018-02-12	$44.33	$44.87	$43.97	$44.68	$36.25	7,202,056
2018-02-09	$43.38	$44.65	$43.30	$44.33	$35.96	11,002,996
2018-02-08	$43.20	$44.05	$43.03	$43.40	$35.21	9,371,400
2018-02-07	$43.39	$43.93	$43.18	$43.34	$35.16	10,113,138
2018-02-06	$43.34	$43.88	$42.63	$43.49	$35.28	14,696,485
2018-02-05	$44.23	$44.72	$43.52	$43.72	$35.47	9,807,295
2018-02-02	$44.20	$44.53	$44.02	$44.17	$35.83	7,092,700
2018-02-01	$45.11	$45.30	$44.22	$44.38	$36.00	9,113,172
2018-01-31	$44.75	$45.15	$44.51	$45.11	$36.59	9,254,792
2018-01-30	$43.98	$44.92	$43.98	$44.80	$36.34	8,213,063
2018-01-29	$44.17	$44.21	$43.85	$43.99	$35.69	5,593,570
2018-01-26	$44.65	$44.84	$43.98	$44.31	$35.95	8,519,589
2018-01-25	$44.08	$44.69	$44.03	$44.62	$36.20	6,721,008
2018-01-24	$44.44	$44.59	$44.08	$44.08	$35.76	8,096,714
2018-01-23	$43.67	$44.75	$43.16	$44.47	$36.08	10,224,995
2018-01-22	$44.61	$44.72	$43.97	$44.04	$35.73	9,648,069
2018-01-19	$44.99	$45.07	$44.41	$44.44	$36.05	8,793,038
2018-01-18	$44.97	$45.14	$44.26	$44.90	$36.42	9,709,407
2018-01-17	$44.62	$45.28	$44.56	$45.05	$36.55	10,584,669
2018-01-16	$44.94	$45.15	$44.31	$44.66	$36.23	9,723,991
2018-01-12	$45.08	$45.37	$44.44	$44.84	$36.38	8,587,655
2018-01-11	$45.65	$45.84	$45.08	$45.25	$36.71	6,856,804
2018-01-10	$46.46	$46.51	$45.81	$45.96	$37.28	7,177,130
2018-01-09	$47.20	$47.25	$46.58	$46.61	$37.81	5,691,986
2018-01-08	$46.90	$47.23	$46.73	$47.20	$38.29	7,922,580
2018-01-05	$46.79	$46.95	$46.44	$46.78	$37.95	6,012,960
2018-01-04	$46.89	$47.09	$46.58	$46.70	$37.88	5,189,638
2018-01-03	$47.05	$47.37	$46.84	$46.90	$38.05	6,281,608
2018-01-02	$48.01	$48.07	$46.96	$47.17	$38.27	7,268,099
2017-12-29	$48.35	$48.47	$48.01	$48.09	$39.01	3,603,118
2017-12-28	$48.09	$48.44	$48.08	$48.28	$39.17	2,876,920
2017-12-27	$48.05	$48.27	$47.92	$48.05	$38.98	4,138,218
2017-12-26	$48.51	$48.75	$48.02	$48.05	$38.98	3,960,553
2017-12-22	$49.53	$49.54	$48.48	$48.50	$39.34	7,855,964
2017-12-21	$49.76	$50.30	$49.42	$49.49	$40.15	10,228,269
2017-12-20	$49.80	$50.05	$49.63	$49.94	$40.51	7,026,371
2017-12-19	$50.54	$50.60	$49.78	$49.81	$40.41	7,308,423
2017-12-18	$51.26	$51.49	$50.47	$50.55	$41.01	5,286,360
2017-12-15	$51.91	$52.00	$51.22	$51.31	$41.62	8,989,441
2017-12-14	$51.53	$51.70	$51.03	$51.52	$41.79	4,522,375
2017-12-13	$51.35	$51.93	$51.27	$51.68	$41.92	4,964,818
2017-12-12	$51.56	$51.88	$51.17	$51.19	$41.53	4,030,477
2017-12-11	$51.26	$51.75	$50.93	$51.68	$41.92	5,080,263
2017-12-08	$51.22	$51.43	$50.93	$51.06	$41.42	4,770,089
2017-12-07	$50.78	$51.34	$50.45	$51.33	$41.64	6,634,815
2017-12-06	$50.46	$50.95	$50.42	$50.89	$41.28	4,041,011
2017-12-05	$50.33	$50.50	$49.70	$50.36	$40.85	5,570,223
2017-12-04	$51.37	$51.46	$50.23	$50.33	$40.83	5,502,181
2017-12-01	$51.45	$51.54	$50.84	$51.11	$41.46	4,709,948
2017-11-30	$51.21	$51.50	$51.07	$51.20	$41.53	5,499,764
2017-11-29	$51.28	$51.37	$50.80	$51.09	$41.45	5,099,212
2017-11-28	$51.60	$51.67	$51.19	$51.49	$41.77	4,183,022
2017-11-27	$51.41	$51.66	$51.23	$51.56	$41.83	3,981,260
2017-11-24	$51.40	$51.66	$51.36	$51.39	$41.69	1,155,785
2017-11-22	$51.36	$51.44	$51.12	$51.36	$41.66	2,642,981
2017-11-21	$51.26	$51.49	$51.18	$51.30	$41.62	2,590,891
2017-11-20	$51.05	$51.32	$50.97	$51.18	$41.52	2,949,557
2017-11-17	$51.37	$51.63	$50.95	$50.97	$41.35	5,386,309
2017-11-16	$51.95	$52.03	$51.58	$51.94	$41.66	4,348,789
2017-11-15	$52.34	$52.65	$51.85	$51.92	$41.65	3,568,777
2017-11-14	$51.71	$52.34	$51.65	$52.31	$41.96	3,874,437
2017-11-13	$51.45	$51.99	$51.40	$51.82	$41.56	2,776,985
2017-11-10	$51.73	$51.73	$51.32	$51.36	$41.20	3,486,611
2017-11-09	$51.75	$52.02	$51.56	$52.01	$41.72	3,630,413
2017-11-08	$51.74	$52.00	$51.24	$51.77	$41.52	5,327,605
2017-11-07	$51.72	$51.99	$51.31	$51.72	$41.48	5,428,462
2017-11-06	$52.34	$52.35	$51.56	$51.65	$41.43	5,631,690
2017-11-03	$53.09	$53.51	$52.42	$52.44	$42.06	4,841,844
2017-11-02	$52.38	$53.27	$52.20	$53.25	$42.71	6,561,544
2017-11-01	$52.40	$52.40	$51.76	$52.08	$41.77	3,955,748
2017-10-31	$52.02	$52.28	$51.88	$52.20	$41.87	4,698,536
2017-10-30	$52.04	$52.17	$51.83	$52.09	$41.78	3,328,795
2017-10-27	$51.98	$52.30	$51.82	$52.09	$41.78	3,179,048
2017-10-26	$52.35	$52.59	$52.01	$52.06	$41.76	3,496,337
2017-10-25	$52.18	$52.33	$51.69	$52.22	$41.89	3,951,342
2017-10-24	$52.10	$52.41	$51.90	$52.37	$42.01	4,685,505
2017-10-23	$52.14	$52.28	$51.96	$52.20	$41.87	2,992,766
2017-10-20	$51.90	$52.34	$51.80	$52.21	$41.88	4,120,297
2017-10-19	$51.30	$52.03	$51.28	$52.00	$41.71	4,696,834
2017-10-18	$51.03	$51.27	$50.87	$51.27	$41.12	2,670,013
2017-10-17	$51.07	$51.22	$50.73	$51.14	$41.02	3,679,997
2017-10-16	$50.84	$51.28	$50.81	$51.14	$41.02	4,364,963
2017-10-13	$50.85	$51.14	$50.75	$50.94	$40.86	4,632,220
2017-10-12	$50.48	$50.85	$50.39	$50.74	$40.70	3,418,601
2017-10-11	$50.09	$50.76	$50.09	$50.48	$40.49	4,373,619
2017-10-10	$49.74	$50.26	$49.64	$50.24	$40.30	4,088,321
2017-10-09	$49.57	$49.71	$49.51	$49.65	$39.82	2,955,506
2017-10-06	$49.18	$49.61	$49.02	$49.59	$39.78	3,198,973
2017-10-05	$49.14	$49.47	$48.94	$49.36	$39.59	3,932,844
2017-10-04	$48.74	$49.14	$48.70	$49.10	$39.38	4,321,488
2017-10-03	$48.97	$48.98	$48.62	$48.79	$39.13	3,544,363
2017-10-02	$49.17	$49.44	$48.95	$49.14	$39.42	4,457,995
2017-09-29	$49.03	$49.43	$48.57	$49.14	$39.42	7,232,925
2017-09-28	$48.42	$48.96	$48.37	$48.94	$39.25	5,867,412
2017-09-27	$48.53	$48.77	$48.29	$48.52	$38.92	6,579,535
2017-09-26	$49.00	$49.03	$48.66	$48.79	$39.13	3,958,173
2017-09-25	$48.80	$49.16	$48.78	$49.03	$39.33	4,472,155
2017-09-22	$49.36	$49.41	$48.76	$48.82	$39.16	4,145,242
2017-09-21	$49.49	$49.64	$49.24	$49.27	$39.52	3,038,846
2017-09-20	$50.02	$50.10	$49.24	$49.45	$39.66	4,684,630
2017-09-19	$50.07	$50.10	$49.68	$49.87	$40.00	5,100,374
2017-09-18	$50.70	$50.72	$49.73	$50.07	$40.16	3,804,307
2017-09-15	$50.60	$50.80	$50.32	$50.64	$40.62	7,165,897
2017-09-14	$49.65	$50.49	$49.44	$50.40	$40.43	6,166,947
2017-09-13	$49.52	$49.56	$49.16	$49.42	$39.64	4,378,951
2017-09-12	$50.49	$50.58	$49.26	$49.56	$39.75	5,911,457
2017-09-11	$50.05	$50.64	$49.96	$50.61	$40.59	5,220,849
2017-09-08	$49.73	$50.27	$49.60	$50.20	$40.27	5,585,265
2017-09-07	$49.30	$50.00	$49.10	$49.95	$40.06	7,051,161
2017-09-06	$49.35	$49.46	$49.08	$49.28	$39.53	7,261,924
2017-09-05	$48.31	$49.19	$48.21	$49.16	$39.43	6,722,986
2017-09-01	$48.32	$48.32	$47.88	$48.26	$38.71	3,097,585
2017-08-31	$48.35	$48.50	$48.21	$48.26	$38.71	4,316,628
2017-08-30	$48.15	$48.24	$47.95	$48.21	$38.67	2,460,784
2017-08-29	$48.41	$48.48	$48.11	$48.18	$38.65	2,334,275
2017-08-28	$48.43	$48.49	$48.10	$48.35	$38.78	2,532,180
2017-08-25	$48.20	$48.51	$47.98	$48.31	$38.75	3,791,437
2017-08-24	$48.03	$48.14	$47.88	$48.02	$38.52	2,865,409
2017-08-23	$47.99	$48.08	$47.85	$48.04	$38.53	3,211,299
2017-08-22	$48.20	$48.22	$47.78	$47.95	$38.46	4,129,114
2017-08-21	$48.34	$48.43	$48.07	$48.29	$38.73	4,699,324
2017-08-18	$47.84	$48.49	$47.69	$48.30	$38.74	4,839,394
2017-08-17	$48.42	$48.45	$47.90	$47.92	$38.44	3,275,325
2017-08-16	$48.88	$49.15	$48.86	$48.99	$38.83	3,011,925
2017-08-15	$48.53	$48.96	$48.50	$48.96	$38.80	2,868,900
2017-08-14	$48.42	$48.65	$48.32	$48.64	$38.55	3,767,666
2017-08-11	$48.81	$48.86	$48.26	$48.42	$38.37	3,226,968
2017-08-10	$48.81	$48.96	$48.57	$48.81	$38.68	3,303,100
2017-08-09	$49.20	$49.22	$48.78	$48.85	$38.71	5,178,182
2017-08-08	$48.91	$49.20	$48.78	$49.12	$38.93	4,365,900
2017-08-07	$48.78	$49.04	$48.69	$49.00	$38.83	4,051,007
2017-08-04	$49.10	$49.24	$48.54	$48.79	$38.67	5,375,336
2017-08-03	$49.48	$49.70	$49.18	$49.36	$39.12	6,065,329
2017-08-02	$48.51	$50.08	$47.91	$49.78	$39.45	9,065,011
2017-08-01	$48.03	$49.06	$48.01	$48.53	$38.46	8,841,260
2017-07-31	$47.51	$48.00	$47.33	$47.93	$37.98	5,951,227
2017-07-28	$47.81	$47.97	$47.26	$47.51	$37.65	4,260,235
2017-07-27	$47.19	$47.82	$47.05	$47.82	$37.90	4,603,965
2017-07-26	$46.78	$47.40	$46.71	$47.40	$37.56	4,123,280
2017-07-25	$47.29	$47.32	$46.76	$46.78	$37.07	4,000,982
2017-07-24	$47.86	$47.88	$47.24	$47.25	$37.45	4,495,658
2017-07-21	$47.27	$47.88	$47.20	$47.88	$37.95	4,093,535
2017-07-20	$47.31	$47.43	$47.19	$47.32	$37.50	3,309,032
2017-07-19	$47.20	$47.30	$47.08	$47.23	$37.43	3,519,918
2017-07-18	$47.10	$47.17	$46.87	$47.12	$37.34	4,916,655
2017-07-17	$47.25	$47.31	$46.91	$47.04	$37.28	4,867,662
2017-07-14	$47.42	$47.56	$47.22	$47.26	$37.45	3,408,206
2017-07-13	$47.62	$47.65	$47.10	$47.12	$37.34	3,312,640
2017-07-12	$47.55	$47.66	$47.47	$47.51	$37.65	3,383,546
2017-07-11	$47.36	$47.42	$47.09	$47.28	$37.47	3,377,628
2017-07-10	$47.66	$47.67	$47.27	$47.28	$37.47	3,954,238
2017-07-07	$47.45	$47.60	$47.28	$47.36	$37.53	3,383,927
2017-07-06	$47.28	$47.49	$47.13	$47.40	$37.56	4,037,976
2017-07-05	$47.72	$47.73	$47.34	$47.42	$37.58	4,750,630
2017-07-03	$47.99	$48.05	$47.58	$47.65	$37.76	2,804,213
2017-06-30	$48.24	$48.45	$47.87	$47.88	$37.95	5,718,216
2017-06-29	$48.74	$48.75	$48.16	$48.29	$38.27	7,198,716
2017-06-28	$49.52	$49.55	$49.10	$49.15	$38.95	4,316,119
2017-06-27	$49.90	$49.99	$49.28	$49.40	$39.15	4,396,538
2017-06-26	$49.89	$50.36	$49.73	$50.10	$39.70	3,719,436
2017-06-23	$50.30	$50.40	$49.76	$49.84	$39.50	5,405,171
2017-06-22	$51.05	$51.05	$50.25	$50.38	$39.93	5,124,048
2017-06-21	$51.73	$51.77	$51.00	$51.20	$40.58	3,670,425
2017-06-20	$51.43	$51.74	$51.42	$51.71	$40.98	2,719,635
2017-06-19	$51.49	$51.67	$51.23	$51.42	$40.75	3,816,790
2017-06-16	$51.78	$51.97	$51.45	$51.53	$40.84	8,405,699
2017-06-15	$51.21	$51.75	$51.19	$51.71	$40.98	5,160,680
2017-06-14	$51.36	$51.63	$51.21	$51.22	$40.59	4,914,390
2017-06-13	$50.80	$51.16	$50.69	$51.06	$40.47	3,653,373
2017-06-12	$50.86	$51.34	$50.63	$50.85	$40.30	4,967,546
2017-06-09	$50.63	$50.73	$50.34	$50.68	$40.16	3,498,124
2017-06-08	$50.90	$50.90	$50.49	$50.74	$40.21	5,651,673
2017-06-07	$50.76	$51.12	$50.71	$51.01	$40.43	4,475,508
2017-06-06	$51.09	$51.18	$50.71	$50.79	$40.25	3,845,036
2017-06-05	$50.93	$50.98	$50.77	$50.81	$40.27	2,960,630
2017-06-02	$51.03	$51.17	$50.84	$51.01	$40.43	4,992,293
2017-06-01	$50.65	$50.98	$50.53	$50.93	$40.36	5,260,159
2017-05-31	$50.66	$50.93	$50.60	$50.61	$40.11	8,597,984
2017-05-30	$50.47	$50.74	$50.34	$50.57	$40.08	3,848,597
2017-05-26	$50.50	$50.55	$50.35	$50.45	$39.98	3,264,883
2017-05-25	$50.38	$50.62	$50.25	$50.50	$40.02	5,109,176
2017-05-24	$50.19	$50.47	$50.15	$50.38	$39.93	4,048,656
2017-05-23	$50.05	$50.40	$50.00	$50.08	$39.69	5,408,142
2017-05-22	$49.82	$50.04	$49.66	$50.01	$39.63	5,857,482
2017-05-19	$49.68	$49.88	$49.54	$49.88	$39.53	6,297,025
2017-05-18	$49.80	$49.98	$49.42	$49.77	$39.44	4,078,531
2017-05-17	$49.40	$49.86	$49.39	$49.64	$39.34	4,540,402
2017-05-16	$49.89	$49.94	$49.34	$49.34	$39.10	4,453,731
2017-05-15	$49.86	$50.03	$49.77	$49.98	$39.61	3,390,698
2017-05-12	$49.81	$50.02	$49.74	$49.87	$39.52	3,961,843
2017-05-11	$49.25	$49.78	$49.15	$49.77	$39.44	5,493,867
2017-05-10	$50.00	$50.03	$49.60	$49.87	$39.07	5,259,832
2017-05-09	$50.00	$50.08	$49.81	$49.98	$39.15	5,243,677
2017-05-08	$50.10	$50.13	$49.79	$50.03	$39.19	3,810,347
2017-05-05	$49.88	$50.14	$49.79	$50.07	$39.22	4,439,670
2017-05-04	$49.40	$49.85	$49.26	$49.79	$39.00	4,614,051
2017-05-03	$49.58	$49.84	$49.45	$49.47	$38.75	4,192,044
2017-05-02	$49.70	$49.86	$49.45	$49.51	$38.79	4,026,492
2017-05-01	$49.81	$49.86	$49.55	$49.59	$38.85	3,018,185
2017-04-28	$50.00	$50.03	$49.69	$49.80	$39.01	7,668,132
2017-04-27	$50.03	$50.32	$50.00	$50.07	$39.22	2,937,632
2017-04-26	$50.06	$50.33	$49.94	$49.97	$39.15	2,757,315
2017-04-25	$49.99	$50.18	$49.82	$50.16	$39.29	2,819,859
2017-04-24	$50.03	$50.20	$49.68	$50.15	$39.29	4,097,080
2017-04-21	$49.71	$50.15	$49.71	$49.98	$39.15	4,433,216
2017-04-20	$49.61	$49.78	$49.29	$49.77	$38.99	5,219,037
2017-04-19	$49.91	$49.97	$49.60	$49.75	$38.97	3,742,432
2017-04-18	$49.86	$50.05	$49.76	$49.97	$39.15	3,755,653
2017-04-17	$49.52	$49.83	$49.48	$49.78	$39.00	3,201,734
2017-04-13	$49.68	$49.68	$49.31	$49.42	$38.71	5,981,703
2017-04-12	$49.11	$49.77	$49.01	$49.66	$38.90	7,684,800
2017-04-11	$49.64	$49.70	$49.18	$49.30	$38.62	9,535,671
2017-04-10	$49.69	$49.86	$49.38	$49.67	$38.91	5,021,342
2017-04-07	$50.21	$50.28	$49.66	$49.69	$38.93	7,308,638
2017-04-06	$50.25	$50.33	$49.90	$50.13	$39.27	6,301,850
2017-04-05	$49.92	$50.48	$49.84	$50.43	$39.51	3,586,677
2017-04-04	$49.96	$50.19	$49.76	$50.02	$39.18	3,854,853
2017-04-03	$49.68	$49.98	$49.40	$49.96	$39.14	5,177,629
2017-03-31	$49.63	$50.00	$49.61	$49.78	$39.00	6,506,873
2017-03-30	$49.75	$49.85	$49.31	$49.67	$38.91	5,575,683
2017-03-29	$49.82	$50.14	$49.54	$49.95	$39.13	7,637,041
2017-03-28	$50.18	$50.32	$49.97	$50.09	$39.24	5,733,605
2017-03-27	$50.55	$50.80	$50.12	$50.30	$39.40	3,680,539
2017-03-24	$50.37	$50.62	$50.16	$50.42	$39.50	5,248,344
2017-03-23	$50.63	$51.05	$50.18	$50.37	$39.46	8,531,009
2017-03-22	$51.07	$51.47	$50.71	$50.73	$39.74	6,175,472
2017-03-21	$50.31	$51.16	$50.20	$51.01	$39.96	5,945,243
2017-03-20	$50.70	$50.88	$50.26	$50.38	$39.47	3,839,257
2017-03-17	$50.42	$50.95	$50.20	$50.67	$39.69	9,719,955
2017-03-16	$50.45	$50.50	$50.03	$50.19	$39.32	3,785,871
2017-03-15	$49.94	$50.85	$49.80	$50.63	$39.66	4,398,583
2017-03-14	$49.69	$50.03	$49.60	$49.88	$39.07	3,294,214
2017-03-13	$49.59	$49.79	$49.53	$49.73	$38.96	4,403,033
2017-03-10	$49.77	$49.77	$49.30	$49.63	$38.88	5,127,916
2017-03-09	$49.90	$49.99	$49.45	$49.50	$38.78	4,246,931
2017-03-08	$50.04	$50.04	$49.65	$49.77	$38.99	4,324,849
2017-03-07	$50.10	$50.50	$50.06	$50.40	$39.48	4,507,339
2017-03-06	$50.60	$50.61	$50.16	$50.24	$39.36	4,245,231
2017-03-03	$50.34	$50.61	$49.94	$50.37	$39.46	5,752,613
2017-03-02	$49.78	$50.57	$49.64	$50.32	$39.42	5,343,920
2017-03-01	$50.27	$50.57	$49.97	$50.06	$39.22	7,153,782
2017-02-28	$50.14	$50.89	$50.12	$50.82	$39.81	6,668,145
2017-02-27	$50.45	$50.45	$50.20	$50.27	$39.38	4,650,336
2017-02-24	$49.80	$50.58	$49.78	$50.50	$39.56	8,351,144
2017-02-23	$49.00	$49.86	$48.94	$49.67	$38.91	8,940,869
2017-02-22	$48.26	$49.09	$48.01	$48.99	$38.38	7,522,593
2017-02-21	$47.74	$48.34	$47.57	$48.28	$37.82	8,673,299
2017-02-17	$48.27	$48.36	$47.68	$47.80	$37.45	7,118,347
2017-02-16	$47.85	$48.27	$47.76	$48.24	$37.79	5,632,724
2017-02-15	$48.35	$48.40	$47.95	$48.35	$37.44	6,017,601
2017-02-14	$49.01	$49.02	$48.25	$48.59	$37.63	5,319,251
2017-02-13	$49.06	$49.29	$48.86	$49.22	$38.12	3,348,804
2017-02-10	$48.81	$49.16	$48.74	$49.05	$37.98	3,502,558
2017-02-09	$49.15	$49.41	$48.71	$48.86	$37.84	4,827,948
2017-02-08	$48.85	$49.34	$48.82	$49.22	$38.12	3,931,995
2017-02-07	$48.86	$48.91	$48.61	$48.77	$37.77	3,710,450
2017-02-06	$48.97	$49.09	$48.72	$48.76	$37.76	3,145,725
2017-02-03	$49.02	$49.14	$48.74	$48.83	$37.81	3,388,921
2017-02-02	$48.58	$49.02	$48.46	$48.98	$37.93	4,380,451
2017-02-01	$49.12	$49.12	$48.11	$48.55	$37.60	7,546,863
2017-01-31	$48.74	$49.60	$48.68	$49.43	$38.28	5,862,999
2017-01-30	$48.62	$48.67	$48.25	$48.66	$37.68	4,040,938
2017-01-27	$48.74	$48.86	$48.36	$48.48	$37.54	4,255,227
2017-01-26	$48.45	$48.74	$48.34	$48.63	$37.66	3,485,689
2017-01-25	$48.47	$48.52	$48.23	$48.49	$37.55	4,373,417
2017-01-24	$48.83	$49.14	$48.50	$48.57	$37.61	5,507,298
2017-01-23	$49.21	$49.30	$48.82	$48.83	$37.81	3,170,480
2017-01-20	$49.09	$49.25	$48.82	$49.06	$37.99	3,598,528
2017-01-19	$49.28	$49.50	$48.90	$49.05	$37.98	3,738,473
2017-01-18	$49.55	$49.85	$49.50	$49.62	$38.43	3,444,486
2017-01-17	$48.95	$49.73	$48.89	$49.69	$38.48	4,882,311
2017-01-13	$48.83	$48.92	$48.40	$48.80	$37.79	3,590,684
2017-01-12	$48.80	$49.10	$48.54	$49.00	$37.95	3,500,530
2017-01-11	$48.28	$48.82	$48.25	$48.74	$37.74	2,636,435
2017-01-10	$48.60	$48.60	$48.19	$48.38	$37.47	3,569,389
2017-01-09	$48.90	$49.16	$48.48	$48.53	$37.58	4,271,417
2017-01-06	$48.96	$49.20	$48.76	$49.01	$37.95	4,800,227
2017-01-05	$49.05	$49.21	$48.61	$49.14	$38.05	4,844,396
2017-01-04	$49.02	$49.30	$48.84	$48.99	$37.94	3,864,044
2017-01-03	$49.15	$49.25	$48.67	$49.04	$37.98	3,974,441
2016-12-30	$49.44	$49.55	$49.03	$49.19	$38.09	3,484,574
2016-12-29	$49.19	$49.44	$48.91	$49.37	$38.23	2,766,772
2016-12-28	$49.36	$49.44	$48.80	$48.90	$37.87	2,520,552
2016-12-27	$49.32	$49.46	$49.09	$49.30	$38.18	1,992,931
2016-12-23	$49.36	$49.50	$49.20	$49.33	$38.20	1,924,101
2016-12-22	$49.15	$49.38	$48.96	$49.36	$38.22	2,953,374
2016-12-21	$49.26	$49.55	$49.20	$49.24	$38.13	2,837,325
2016-12-20	$49.09	$49.38	$48.90	$49.20	$38.10	2,949,367
2016-12-19	$49.05	$49.29	$48.68	$49.09	$38.01	2,990,664
2016-12-16	$48.50	$49.00	$48.41	$48.92	$37.88	6,843,505
2016-12-15	$48.03	$48.57	$47.79	$48.46	$37.53	6,247,949
2016-12-14	$49.36	$49.64	$48.40	$48.48	$37.54	6,903,823
2016-12-13	$48.82	$49.21	$48.63	$49.19	$38.09	5,624,508
2016-12-12	$47.83	$48.75	$47.81	$48.72	$37.73	5,017,422
2016-12-09	$47.41	$47.95	$47.32	$47.94	$37.12	5,025,251
2016-12-08	$46.89	$47.46	$46.58	$47.41	$36.71	5,520,051
2016-12-07	$47.00	$47.42	$47.00	$47.15	$36.51	5,727,187
2016-12-06	$47.15	$47.15	$46.76	$46.93	$36.34	4,573,156
2016-12-05	$46.60	$46.88	$46.24	$46.87	$36.30	5,009,956
2016-12-02	$46.92	$47.17	$46.52	$46.76	$36.21	4,386,169
2016-12-01	$46.73	$46.74	$46.20	$46.59	$36.08	5,569,231
2016-11-30	$47.85	$47.85	$46.79	$46.82	$36.26	9,663,639
2016-11-29	$48.17	$48.71	$48.10	$48.31	$37.41	7,445,516
2016-11-28	$47.83	$48.38	$47.80	$48.31	$37.41	5,546,880
2016-11-25	$47.41	$47.95	$47.41	$47.78	$37.00	2,486,224
2016-11-23	$47.23	$47.56	$47.09	$47.23	$36.57	4,564,586
2016-11-22	$47.48	$47.73	$47.19	$47.60	$36.86	4,976,785
2016-11-21	$47.25	$47.62	$47.05	$47.54	$36.81	5,330,139
2016-11-18	$47.56	$47.65	$46.89	$47.13	$36.50	5,611,586
2016-11-17	$47.79	$47.84	$47.45	$47.50	$36.78	5,223,008
2016-11-16	$48.50	$48.61	$47.92	$48.43	$37.07	7,001,192
2016-11-15	$48.15	$48.53	$47.87	$48.34	$37.00	5,828,453
2016-11-14	$47.51	$47.72	$46.82	$47.63	$36.45	7,942,012
2016-11-11	$47.95	$48.23	$47.57	$47.78	$36.57	6,956,267
2016-11-10	$49.02	$49.02	$47.08	$47.91	$36.67	11,719,173
2016-11-09	$49.71	$49.88	$48.92	$49.22	$37.67	13,795,162
2016-11-08	$50.75	$51.04	$50.53	$50.76	$38.85	5,677,991
2016-11-07	$50.26	$50.63	$49.44	$50.62	$38.74	6,570,684
2016-11-04	$50.56	$50.77	$50.00	$50.11	$38.35	4,807,161
2016-11-03	$50.23	$50.63	$50.01	$50.39	$38.57	4,428,842
2016-11-02	$50.32	$50.40	$49.52	$50.19	$38.41	6,211,090
2016-11-01	$51.62	$51.68	$50.29	$50.48	$38.64	6,475,753
2016-10-31	$50.85	$52.23	$50.67	$51.57	$39.47	6,497,886
2016-10-28	$50.84	$50.99	$50.49	$50.70	$38.80	5,012,459
2016-10-27	$50.84	$50.93	$50.38	$50.76	$38.85	4,776,698
2016-10-26	$50.96	$51.06	$50.56	$50.97	$39.01	3,983,866
2016-10-25	$50.76	$51.07	$50.68	$50.97	$39.01	3,587,037
2016-10-24	$50.75	$50.92	$50.37	$50.85	$38.92	3,335,116
2016-10-21	$50.50	$50.78	$50.30	$50.53	$38.67	3,342,677
2016-10-20	$50.85	$51.21	$50.58	$50.72	$38.82	3,180,511
2016-10-19	$51.05	$51.13	$50.59	$50.73	$38.83	4,769,812
2016-10-18	$50.98	$51.26	$50.33	$51.09	$39.10	4,333,342
2016-10-17	$50.68	$50.90	$50.58	$50.69	$38.80	3,054,248
2016-10-14	$50.64	$51.03	$50.44	$50.56	$38.70	3,947,826
2016-10-13	$50.10	$51.07	$50.06	$50.76	$38.85	5,275,351
2016-10-12	$49.69	$50.15	$49.49	$50.03	$38.29	5,651,417
2016-10-11	$49.58	$49.72	$49.16	$49.41	$37.82	5,868,609
2016-10-10	$49.28	$49.78	$49.17	$49.75	$38.08	4,510,195
2016-10-07	$49.84	$50.08	$49.16	$49.16	$37.63	5,247,127
2016-10-06	$49.37	$49.72	$49.14	$49.43	$37.83	6,087,039
2016-10-05	$49.89	$50.24	$49.41	$49.52	$37.90	5,617,546
2016-10-04	$50.66	$50.66	$49.54	$49.84	$38.15	10,301,334
2016-10-03	$51.21	$51.27	$50.34	$50.72	$38.82	5,459,095
2016-09-30	$52.08	$52.38	$51.11	$51.30	$39.26	7,048,679
2016-09-29	$52.51	$52.59	$51.82	$52.05	$39.84	5,877,940
2016-09-28	$52.95	$53.02	$52.51	$52.70	$40.33	5,819,733
2016-09-27	$53.52	$53.73	$52.76	$52.84	$40.44	5,774,119
2016-09-26	$53.55	$53.63	$53.28	$53.31	$40.80	4,689,555
2016-09-23	$53.33	$53.63	$53.25	$53.53	$40.97	4,282,665
2016-09-22	$53.36	$53.56	$53.09	$53.48	$40.93	4,134,084
2016-09-21	$52.09	$53.21	$51.85	$53.18	$40.70	4,880,098
2016-09-20	$52.52	$52.66	$52.13	$52.14	$39.91	3,429,054
2016-09-19	$52.10	$52.46	$52.00	$52.43	$40.13	4,464,850
2016-09-16	$51.62	$52.14	$51.28	$51.97	$39.78	16,959,347
2016-09-15	$51.27	$51.62	$51.16	$51.46	$39.39	5,005,345
2016-09-14	$51.40	$51.71	$51.11	$51.35	$39.30	5,147,850
2016-09-13	$51.78	$51.87	$50.90	$51.26	$39.23	7,083,926
2016-09-12	$50.78	$52.10	$50.77	$51.96	$39.77	10,137,042
2016-09-09	$52.08	$52.17	$50.80	$50.87	$38.93	6,415,785
2016-09-08	$52.26	$52.51	$52.08	$52.47	$40.16	4,375,948
2016-09-07	$52.16	$52.34	$51.94	$52.22	$39.97	3,564,509
2016-09-06	$51.91	$52.45	$51.83	$52.13	$39.90	5,491,375
2016-09-02	$51.20	$51.85	$51.15	$51.80	$39.65	3,869,329
2016-09-01	$51.24	$51.37	$51.01	$51.18	$39.17	3,613,616
2016-08-31	$50.96	$51.36	$50.84	$51.33	$39.29	6,173,447
2016-08-30	$51.23	$51.56	$50.91	$50.96	$39.00	5,580,697
2016-08-29	$51.51	$51.51	$51.14	$51.34	$39.29	4,704,973
2016-08-26	$51.90	$52.26	$50.88	$51.05	$39.07	6,110,793
2016-08-25	$51.88	$52.04	$51.73	$51.86	$39.69	4,108,304
2016-08-24	$51.56	$51.89	$51.32	$51.79	$39.64	4,076,789
2016-08-23	$52.04	$52.28	$51.70	$51.71	$39.58	3,655,715
2016-08-22	$52.09	$52.24	$51.93	$52.00	$39.80	4,830,885
2016-08-19	$52.10	$52.11	$51.68	$51.96	$39.77	6,552,814
2016-08-18	$51.41	$52.33	$51.33	$52.31	$40.04	7,694,959
2016-08-17	$50.09	$51.57	$50.00	$51.47	$39.39	21,767,980
2016-08-16	$51.41	$51.43	$50.82	$50.96	$39.00	5,030,157
2016-08-15	$52.34	$52.48	$51.46	$51.49	$39.41	4,124,547
2016-08-12	$52.48	$52.70	$52.33	$52.35	$40.07	3,190,805
2016-08-11	$52.33	$52.38	$52.00	$52.32	$40.04	4,479,838
2016-08-10	$52.91	$53.13	$52.79	$52.88	$40.04	5,836,874
2016-08-09	$52.74	$53.01	$52.56	$52.84	$40.01	4,201,527
2016-08-08	$52.71	$53.04	$52.44	$52.69	$39.90	3,422,088
2016-08-05	$53.00	$53.11	$52.49	$52.64	$39.86	5,165,106
2016-08-04	$53.10	$53.40	$53.01	$53.16	$40.26	3,228,909
2016-08-03	$53.41	$53.48	$52.75	$53.04	$40.17	5,053,562
2016-08-02	$53.49	$53.58	$53.15	$53.36	$40.41	3,716,024
2016-08-01	$53.44	$53.80	$53.37	$53.65	$40.63	4,159,435
2016-07-29	$53.26	$53.70	$53.22	$53.50	$40.51	5,759,675
2016-07-28	$53.53	$53.53	$53.03	$53.26	$40.33	6,076,955
2016-07-27	$54.14	$54.48	$53.22	$53.54	$40.54	8,646,547
2016-07-26	$54.53	$54.57	$54.21	$54.45	$41.23	6,098,017
2016-07-25	$54.50	$54.60	$54.21	$54.54	$41.30	3,925,331
2016-07-22	$53.85	$54.64	$53.78	$54.54	$41.30	5,064,723
2016-07-21	$53.22	$53.97	$53.08	$53.90	$40.82	5,563,887
2016-07-20	$53.65	$53.79	$53.20	$53.33	$40.38	3,869,386
2016-07-19	$53.63	$53.80	$53.45	$53.62	$40.60	3,091,788
2016-07-18	$53.65	$53.91	$53.56	$53.62	$40.60	3,561,926
2016-07-15	$53.69	$53.87	$53.19	$53.63	$40.61	4,609,137
2016-07-14	$53.32	$53.70	$53.05	$53.61	$40.60	8,252,063
2016-07-13	$53.10	$53.19	$52.83	$53.13	$40.23	4,883,305
2016-07-12	$53.50	$53.64	$52.78	$52.84	$40.01	6,032,968
2016-07-11	$53.89	$54.08	$53.47	$53.79	$40.73	6,353,953
2016-07-08	$53.42	$54.17	$52.95	$54.14	$41.00	5,985,842
2016-07-07	$54.32	$54.32	$53.50	$53.66	$40.63	5,507,860
2016-07-06	$54.35	$54.49	$53.93	$54.44	$41.23	5,605,562
2016-07-05	$53.80	$54.42	$53.80	$54.25	$41.08	6,321,686
2016-07-01	$53.75	$53.95	$53.03	$53.83	$40.76	6,238,606
2016-06-30	$52.32	$53.64	$52.22	$53.63	$40.61	9,498,353
2016-06-29	$52.40	$52.50	$52.04	$52.22	$39.54	5,943,541
2016-06-28	$52.06	$52.46	$51.61	$52.31	$39.61	8,531,263
2016-06-27	$51.24	$52.35	$51.16	$52.20	$39.53	9,471,620
2016-06-24	$50.75	$51.69	$50.63	$51.19	$38.76	10,508,249
2016-06-23	$50.89	$51.07	$50.64	$51.06	$38.67	4,063,428
2016-06-22	$50.98	$51.07	$50.73	$50.85	$38.51	3,022,852
2016-06-21	$50.99	$51.22	$50.68	$50.90	$38.54	3,472,409
2016-06-20	$51.00	$51.15	$50.42	$50.94	$38.57	5,473,686
2016-06-17	$51.18	$51.21	$50.66	$51.15	$38.73	9,984,898
2016-06-16	$50.92	$51.22	$50.74	$51.06	$38.67	4,323,534
2016-06-15	$51.33	$51.40	$50.71	$50.88	$38.53	4,477,978
2016-06-14	$51.01	$51.33	$50.74	$51.33	$38.87	5,316,151
2016-06-13	$51.00	$51.34	$50.91	$50.99	$38.61	5,246,749
2016-06-10	$50.70	$51.23	$50.70	$51.11	$38.70	5,303,581
2016-06-09	$50.41	$50.93	$50.39	$50.86	$38.51	3,641,979
2016-06-08	$50.01	$50.37	$50.01	$50.37	$38.14	2,650,251
2016-06-07	$50.15	$50.45	$50.01	$50.09	$37.93	3,767,866
2016-06-06	$50.41	$50.41	$49.85	$50.13	$37.96	4,687,350
2016-06-03	$49.71	$50.43	$49.71	$50.18	$38.00	4,953,420
2016-06-02	$49.51	$49.62	$49.01	$49.36	$37.38	3,547,478
2016-06-01	$49.43	$49.65	$49.30	$49.57	$37.54	5,770,504
2016-05-31	$48.95	$49.44	$48.84	$49.44	$37.44	7,286,725
2016-05-27	$49.23	$49.35	$48.95	$49.16	$37.23	3,146,608
2016-05-26	$48.47	$49.25	$48.47	$49.22	$37.27	3,309,597
2016-05-25	$48.42	$48.77	$48.19	$48.55	$36.77	3,825,367
2016-05-24	$48.31	$48.54	$48.05	$48.46	$36.70	4,166,444
2016-05-23	$48.76	$48.83	$48.07	$48.09	$36.42	3,788,982
2016-05-20	$48.82	$48.86	$48.38	$48.65	$36.84	4,093,548
2016-05-19	$47.99	$48.69	$47.62	$48.67	$36.86	4,039,366
2016-05-18	$48.85	$49.08	$47.94	$48.04	$36.38	4,851,617
2016-05-17	$49.70	$49.88	$48.73	$49.08	$37.17	5,245,391
2016-05-16	$49.75	$49.96	$49.51	$49.94	$37.82	4,016,718
2016-05-13	$50.10	$50.21	$49.68	$49.89	$37.78	4,031,859
2016-05-12	$49.76	$50.33	$49.34	$50.16	$37.98	5,412,377
2016-05-11	$50.29	$50.35	$49.87	$50.32	$37.68	5,654,581
2016-05-10	$50.01	$50.33	$49.65	$50.14	$37.55	6,569,216
2016-05-09	$49.65	$50.18	$49.56	$49.81	$37.30	7,855,361
2016-05-06	$49.15	$49.56	$48.83	$49.49	$37.06	23,170,100
2016-05-05	$51.15	$51.56	$50.34	$50.62	$37.91	7,685,999
2016-05-04	$50.32	$51.54	$50.32	$51.36	$38.46	6,279,429
2016-05-03	$50.35	$50.65	$50.27	$50.50	$37.82	3,856,316
2016-05-02	$50.25	$50.69	$50.09	$50.41	$37.75	5,694,629
2016-04-29	$49.78	$50.12	$49.27	$50.10	$37.52	5,558,627
2016-04-28	$49.28	$49.96	$49.13	$49.95	$37.41	4,577,120
2016-04-27	$49.58	$49.95	$48.76	$49.54	$37.10	5,821,920
2016-04-26	$49.11	$49.43	$49.04	$49.20	$36.85	4,334,652
2016-04-25	$49.19	$49.37	$48.90	$49.27	$36.90	4,136,793
2016-04-22	$49.18	$49.45	$49.08	$49.26	$36.89	3,285,104
2016-04-21	$49.75	$49.77	$48.72	$48.94	$36.65	6,022,736
2016-04-20	$50.96	$51.11	$49.74	$49.77	$37.27	4,965,011
2016-04-19	$50.98	$51.06	$50.58	$51.00	$38.19	3,499,544
2016-04-18	$50.71	$50.91	$50.36	$50.91	$38.13	3,017,315
2016-04-15	$50.44	$50.80	$50.36	$50.68	$37.95	2,689,454
2016-04-14	$50.36	$50.56	$50.16	$50.45	$37.78	2,993,320
2016-04-13	$50.86	$50.91	$50.07	$50.36	$37.71	3,029,211
2016-04-12	$50.54	$50.83	$50.29	$50.77	$38.02	3,475,354
2016-04-11	$50.58	$50.99	$50.45	$50.47	$37.80	2,959,714
2016-04-08	$50.79	$51.12	$50.65	$50.73	$37.99	3,778,478
2016-04-07	$50.29	$50.86	$50.21	$50.67	$37.95	3,670,914
2016-04-06	$50.61	$50.66	$50.01	$50.36	$37.71	6,000,153
2016-04-05	$51.29	$51.58	$50.62	$50.65	$37.93	4,814,963
2016-04-04	$51.71	$51.78	$51.14	$51.53	$38.59	4,262,136
2016-04-01	$51.50	$51.79	$51.16	$51.70	$38.72	3,728,493
2016-03-31	$51.22	$51.73	$51.12	$51.73	$38.74	4,998,979
2016-03-30	$51.21	$51.25	$50.83	$51.21	$38.35	2,851,428
2016-03-29	$50.75	$51.22	$50.57	$51.20	$38.34	3,943,766
2016-03-28	$50.83	$51.17	$50.53	$50.58	$37.88	3,063,230
2016-03-24	$50.67	$50.98	$50.58	$50.90	$38.12	3,587,218
2016-03-23	$50.31	$50.87	$50.07	$50.67	$37.95	3,151,559
2016-03-22	$50.46	$50.77	$50.21	$50.27	$37.65	2,882,496
2016-03-21	$50.50	$50.83	$50.12	$50.48	$37.80	3,499,731
2016-03-18	$50.96	$51.01	$50.55	$50.76	$38.01	8,057,885
2016-03-17	$50.60	$51.00	$50.36	$50.82	$38.06	5,230,956
2016-03-16	$50.20	$50.83	$49.74	$50.68	$37.95	4,506,472
2016-03-15	$49.68	$50.42	$49.60	$50.33	$37.69	4,564,597
2016-03-14	$49.89	$50.06	$49.54	$49.95	$37.41	3,787,823
2016-03-11	$49.95	$50.14	$49.68	$49.79	$37.29	4,940,504
2016-03-10	$49.66	$49.93	$49.29	$49.87	$37.35	6,727,692
2016-03-09	$49.14	$49.69	$49.02	$49.56	$37.12	4,501,163
2016-03-08	$48.67	$49.29	$48.43	$49.15	$36.81	5,347,624
2016-03-07	$48.55	$48.72	$48.07	$48.49	$36.31	5,271,000
2016-03-04	$47.88	$48.77	$47.74	$48.63	$36.42	5,305,354
2016-03-03	$48.14	$48.19	$47.47	$48.19	$36.09	5,192,449
2016-03-02	$47.55	$48.07	$46.56	$47.98	$35.93	5,464,492
2016-03-01	$48.32	$48.60	$47.27	$47.49	$35.57	6,888,999
2016-02-29	$48.28	$48.67	$48.11	$48.18	$36.08	6,033,993
2016-02-26	$49.34	$49.36	$48.10	$48.19	$36.09	5,511,326
2016-02-25	$48.93	$49.43	$48.87	$49.36	$36.97	3,650,789
2016-02-24	$48.83	$49.39	$48.59	$48.98	$36.68	3,567,731
2016-02-23	$48.97	$49.27	$48.75	$49.10	$36.77	3,495,150
2016-02-22	$48.61	$49.10	$48.46	$49.10	$36.77	3,403,780
2016-02-19	$48.63	$48.93	$48.23	$48.57	$36.37	4,601,993
2016-02-18	$47.80	$48.91	$47.71	$48.87	$36.60	5,744,421
2016-02-17	$48.08	$48.16	$47.52	$47.83	$35.82	5,218,172
2016-02-16	$48.01	$48.09	$47.47	$48.09	$36.01	5,147,506
2016-02-12	$48.00	$48.28	$47.56	$47.91	$35.88	5,076,210
2016-02-11	$48.19	$48.76	$48.02	$48.05	$35.98	5,963,800
2016-02-10	$48.90	$49.35	$48.27	$49.21	$36.44	6,084,797
2016-02-09	$48.58	$49.32	$48.28	$49.20	$36.43	7,085,693
2016-02-08	$48.18	$48.85	$48.04	$48.82	$36.15	7,027,362
2016-02-05	$48.02	$48.50	$47.26	$48.22	$35.71	8,747,209
2016-02-04	$48.50	$48.69	$47.45	$48.42	$35.86	9,049,014
2016-02-03	$49.41	$50.24	$48.31	$48.51	$35.92	15,187,960
2016-02-02	$49.55	$49.79	$49.42	$49.63	$36.75	6,308,197
2016-02-01	$48.94	$49.99	$48.79	$49.90	$36.95	9,996,481
2016-01-29	$48.58	$49.00	$48.48	$48.92	$36.23	7,181,666
2016-01-28	$47.64	$48.56	$47.25	$48.28	$35.75	3,980,921
2016-01-27	$47.42	$47.89	$47.24	$47.64	$35.28	3,348,674
2016-01-26	$47.52	$48.08	$47.39	$47.58	$35.23	3,946,692
2016-01-25	$47.42	$47.52	$47.09	$47.39	$35.09	4,287,088
2016-01-22	$46.79	$47.38	$46.56	$47.35	$35.06	6,018,870
2016-01-21	$47.28	$47.55	$46.34	$46.81	$34.66	5,875,441
2016-01-20	$47.70	$47.99	$46.66	$47.16	$34.92	8,026,097
2016-01-19	$47.25	$48.04	$47.18	$47.94	$35.50	7,627,644
2016-01-15	$46.69	$47.24	$46.54	$47.17	$34.93	6,536,886
2016-01-14	$46.80	$47.55	$46.44	$47.14	$34.91	6,057,296
2016-01-13	$46.55	$47.03	$46.44	$46.80	$34.66	5,860,061
2016-01-12	$46.92	$46.92	$46.00	$46.45	$34.40	5,762,349
2016-01-11	$46.80	$47.01	$46.63	$46.84	$34.69	5,869,517
2016-01-08	$46.99	$47.29	$46.56	$46.62	$34.52	5,220,247
2016-01-07	$47.00	$47.45	$46.79	$46.97	$34.78	5,837,683
2016-01-06	$47.06	$47.50	$46.82	$47.37	$35.08	5,868,706
2016-01-05	$46.95	$47.38	$46.59	$47.36	$35.07	5,830,899
2016-01-04	$46.42	$47.07	$46.25	$47.03	$34.83	6,946,489
2015-12-31	$47.23	$47.30	$46.39	$46.79	$34.65	3,878,999
2015-12-30	$47.37	$47.45	$47.20	$47.27	$35.01	2,524,757
2015-12-29	$47.26	$47.50	$47.21	$47.26	$35.00	3,175,186
2015-12-28	$46.99	$47.30	$46.91	$47.11	$34.89	2,801,535
2015-12-24	$47.07	$47.25	$46.93	$47.10	$34.88	1,502,974
2015-12-23	$46.58	$47.25	$46.54	$47.10	$34.88	4,714,079
2015-12-22	$46.39	$46.60	$46.00	$46.45	$34.40	5,124,797
2015-12-21	$46.40	$46.58	$46.00	$46.23	$34.24	4,249,607
2015-12-18	$46.43	$46.51	$45.77	$46.20	$34.21	7,813,880
2015-12-17	$46.33	$46.80	$46.04	$46.51	$34.44	4,499,660
2015-12-16	$45.50	$46.38	$45.50	$46.33	$34.31	7,342,490
2015-12-15	$45.11	$45.59	$45.01	$45.41	$33.63	4,650,397
2015-12-14	$44.46	$45.06	$44.39	$44.95	$33.29	5,394,089
2015-12-11	$44.24	$44.64	$43.93	$44.40	$32.88	3,720,283
2015-12-10	$45.27	$45.29	$44.43	$44.49	$32.95	3,734,683
2015-12-09	$45.05	$45.75	$44.81	$45.14	$33.43	4,412,367
2015-12-08	$45.16	$45.38	$44.99	$45.30	$33.55	3,311,524
2015-12-07	$44.72	$45.35	$44.63	$45.28	$33.53	4,642,598
2015-12-04	$44.46	$44.94	$44.44	$44.83	$33.20	4,388,508
2015-12-03	$44.08	$44.52	$43.72	$44.18	$32.72	6,922,390
2015-12-02	$44.97	$45.09	$44.18	$44.21	$32.74	4,574,060
2015-12-01	$44.84	$45.24	$44.68	$45.18	$33.46	4,938,245
2015-11-30	$44.66	$44.92	$44.54	$44.54	$32.98	4,517,783
2015-11-27	$44.57	$44.79	$44.50	$44.58	$33.01	1,331,591
2015-11-25	$44.71	$44.80	$44.32	$44.58	$33.01	3,505,742
2015-11-24	$44.69	$44.94	$44.42	$44.81	$33.18	3,146,734
2015-11-23	$45.30	$45.44	$44.77	$44.92	$33.27	2,948,985
2015-11-20	$45.29	$45.67	$45.05	$45.24	$33.50	4,320,448
2015-11-19	$44.60	$45.26	$44.60	$45.18	$33.46	4,401,049
2015-11-18	$44.10	$44.54	$43.87	$44.45	$32.92	3,942,209
2015-11-17	$44.64	$44.96	$43.93	$44.10	$32.66	3,454,353
2015-11-16	$43.91	$44.75	$43.91	$44.74	$33.13	3,432,720
2015-11-13	$43.92	$44.37	$43.82	$43.95	$32.55	4,829,741
2015-11-12	$44.38	$44.64	$43.82	$43.89	$32.50	4,238,715
2015-11-11	$44.53	$45.14	$44.48	$45.03	$32.94	4,667,935
2015-11-10	$44.06	$44.48	$44.06	$44.44	$32.51	3,116,714
2015-11-09	$43.48	$44.18	$43.38	$44.02	$32.20	5,375,854
2015-11-06	$44.90	$44.99	$43.47	$43.59	$31.89	9,996,289
2015-11-05	$45.86	$46.04	$45.58	$45.63	$33.38	4,604,949
2015-11-04	$45.45	$45.85	$45.41	$45.80	$33.50	5,014,217
2015-11-03	$45.16	$45.51	$44.91	$45.44	$33.24	4,099,250
2015-11-02	$45.10	$45.27	$44.68	$45.23	$33.09	4,822,239
2015-10-30	$44.98	$45.23	$44.75	$45.10	$32.99	4,375,331
2015-10-29	$45.28	$45.31	$44.38	$44.95	$32.88	6,762,679
2015-10-28	$45.52	$46.26	$44.84	$45.33	$33.16	5,882,234
2015-10-27	$45.77	$45.77	$45.36	$45.66	$33.40	3,692,949
2015-10-26	$46.00	$46.00	$45.43	$45.64	$33.39	4,503,735
2015-10-23	$46.37	$46.49	$45.78	$45.81	$33.51	4,552,938
2015-10-22	$46.17	$46.62	$46.14	$46.50	$34.01	5,578,194
2015-10-21	$46.10	$46.44	$45.97	$46.08	$33.71	3,102,633
2015-10-20	$45.92	$46.25	$45.79	$45.97	$33.63	3,354,966
2015-10-19	$45.98	$46.16	$45.55	$45.96	$33.62	3,652,163
2015-10-16	$46.02	$46.25	$45.93	$46.22	$33.81	3,480,695
2015-10-15	$45.66	$45.88	$45.47	$45.82	$33.52	3,324,648
2015-10-14	$45.59	$45.79	$45.48	$45.52	$33.30	3,324,743
2015-10-13	$45.59	$45.91	$45.38	$45.57	$33.33	3,857,110
2015-10-12	$44.98	$45.77	$44.98	$45.61	$33.36	3,437,344
2015-10-09	$45.13	$45.19	$44.84	$44.96	$32.89	2,994,471
2015-10-08	$44.56	$45.17	$44.55	$45.15	$33.03	3,166,622
2015-10-07	$44.85	$44.93	$44.61	$44.76	$32.74	3,422,462
2015-10-06	$45.12	$45.15	$44.65	$44.79	$32.76	5,117,710
2015-10-05	$44.79	$45.23	$44.44	$45.20	$33.06	4,323,313
2015-10-02	$44.46	$44.77	$43.93	$44.69	$32.69	5,412,933
2015-10-01	$44.83	$44.90	$43.90	$44.19	$32.32	5,220,708
2015-09-30	$44.32	$44.78	$44.09	$44.70	$32.70	5,208,522
2015-09-29	$44.08	$44.53	$44.00	$44.29	$32.40	3,984,250
2015-09-28	$44.04	$44.56	$44.03	$44.09	$32.25	4,528,264
2015-09-25	$43.48	$44.57	$43.36	$44.13	$32.28	5,687,569
2015-09-24	$42.83	$43.56	$42.83	$43.48	$31.81	5,335,906
2015-09-23	$43.02	$43.23	$42.80	$42.95	$31.42	6,377,481
2015-09-22	$43.33	$43.61	$43.00	$43.01	$31.46	6,091,809
2015-09-21	$43.48	$43.83	$43.40	$43.77	$32.02	3,809,720
2015-09-18	$43.27	$44.07	$43.15	$43.43	$31.77	7,028,107
2015-09-17	$42.93	$44.03	$42.86	$43.48	$31.81	5,311,067
2015-09-16	$42.74	$43.16	$42.54	$42.91	$31.39	3,280,887
2015-09-15	$42.66	$42.81	$42.36	$42.63	$31.18	3,446,026
2015-09-14	$42.72	$42.92	$42.57	$42.63	$31.18	3,514,480
2015-09-11	$42.15	$42.71	$42.08	$42.71	$31.24	4,310,979
2015-09-10	$42.55	$42.73	$42.15	$42.30	$30.94	4,986,104
2015-09-09	$42.83	$42.95	$42.39	$42.46	$31.06	6,482,195
2015-09-08	$42.50	$42.75	$42.14	$42.70	$31.23	6,349,189
2015-09-04	$42.22	$42.29	$41.81	$41.98	$30.71	5,489,078
2015-09-03	$42.67	$42.76	$42.42	$42.58	$31.15	3,854,510
2015-09-02	$42.75	$42.81	$42.14	$42.52	$31.10	5,784,515

Southern Company (SO) Exchange: NYSE