Vanguard FTSE Europe ETF (VGK) Stock

Data as of April 19, 2024

$67.10 ($0.34) 0.51%

Vanguard FTSE Europe ETF - Daily Information

Click for more stock information on Vanguard FTSE Europe ETF.

Daily Information	Data
Date	April 19, 2024
Open	$67.17
Previous Close	$67.10
High	$67.27
Low	$67.00
Adjusted Open	$67.17
Previous Adjusted Close	$67.10
Adjusted High	$67.27
Adjusted Low	$67.00

About Vanguard FTSE Europe ETF (VGK)

The Fund employs an indexing investment approach by investing all, or substantially all, of its assets in the common stocks included in the FTSE Developed Europe All Cap Index. The FTSE Developed Europe All Cap Index is a market-capitalization-weighted index that is made up of approximately 1,307 common stocks of large-, mid-, and small-cap companies located in 16 European countries—mostly companies in the United Kingdom, France, Switzerland, and Germany. Other countries represented in the Index include Austria, Belgium, Denmark, Finland, Ireland, Italy, Netherlands, Norway, Poland, Portugal, Spain, and Sweden.

Invest in Vanguard FTSE Europe ETF (VGK)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

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

Historical Stock Data for Vanguard FTSE Europe ETF (VGK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-08	$67.17	$67.27	$67.00	$67.10	$67.10	2,110,252
2024-04-05	$66.45	$66.87	$66.27	$66.76	$66.76	1,470,284
2024-04-04	$67.60	$67.60	$66.47	$66.59	$66.59	2,681,541
2024-04-03	$66.61	$67.20	$66.59	$67.11	$67.11	1,916,997
2024-04-02	$66.60	$66.68	$66.47	$66.64	$66.64	1,545,818
2024-04-01	$67.35	$67.66	$67.12	$67.22	$67.22	2,355,731
2024-03-28	$67.26	$67.43	$67.26	$67.34	$67.34	1,983,282
2024-03-27	$67.16	$67.47	$67.11	$67.46	$67.46	1,779,075
2024-03-26	$67.27	$67.32	$67.04	$67.05	$67.05	2,025,161
2024-03-25	$66.83	$67.18	$66.83	$66.95	$66.95	3,841,710
2024-03-22	$66.97	$67.01	$66.80	$66.88	$66.88	1,498,496
2024-03-21	$67.12	$67.25	$67.04	$67.04	$67.04	1,990,854
2024-03-20	$66.38	$67.24	$66.35	$67.21	$67.21	2,782,386
2024-03-19	$66.31	$66.61	$66.19	$66.41	$66.41	1,196,420
2024-03-18	$66.65	$66.65	$66.28	$66.30	$66.30	1,092,861
2024-03-15	$66.85	$66.92	$66.48	$66.69	$66.69	2,153,690
2024-03-14	$67.58	$67.60	$66.85	$67.12	$66.75	1,539,625
2024-03-13	$67.61	$67.78	$67.51	$67.62	$67.25	1,225,309
2024-03-12	$67.04	$67.50	$66.76	$67.50	$67.13	1,309,799
2024-03-11	$66.73	$66.88	$66.45	$66.85	$66.48	1,746,234
2024-03-08	$67.27	$67.35	$66.75	$66.84	$66.47	2,969,302
2024-03-07	$66.72	$67.23	$66.72	$67.14	$66.77	2,277,691
2024-03-06	$66.03	$66.26	$65.87	$66.11	$65.74	3,056,673
2024-03-05	$65.57	$65.79	$65.21	$65.41	$65.05	1,608,601
2024-03-04	$65.56	$65.80	$65.52	$65.68	$65.32	2,826,968
2024-03-01	$65.41	$65.78	$65.05	$65.77	$65.41	4,449,486
2024-02-29	$65.45	$65.52	$64.89	$65.22	$64.86	1,323,937
2024-02-28	$65.17	$65.31	$65.11	$65.19	$64.83	989,349
2024-02-27	$65.38	$65.59	$65.33	$65.52	$65.16	1,203,449
2024-02-26	$65.52	$65.52	$65.27	$65.41	$65.05	3,237,246
2024-02-23	$65.48	$65.56	$65.36	$65.48	$65.12	1,449,810
2024-02-22	$65.18	$65.43	$65.09	$65.40	$65.04	2,086,501
2024-02-21	$64.49	$64.78	$64.41	$64.75	$64.39	3,111,879
2024-02-20	$64.73	$64.80	$64.48	$64.67	$64.31	2,903,048
2024-02-16	$64.29	$64.60	$64.10	$64.34	$63.98	3,265,230
2024-02-15	$63.85	$64.25	$63.85	$64.24	$63.89	2,970,076
2024-02-14	$63.22	$63.56	$63.18	$63.54	$63.19	2,582,866
2024-02-13	$62.96	$63.02	$62.46	$62.66	$62.31	5,137,239
2024-02-12	$63.77	$64.05	$63.76	$63.90	$63.55	1,259,783
2024-02-09	$63.61	$63.87	$63.43	$63.85	$63.50	1,181,083
2024-02-08	$63.66	$63.71	$63.50	$63.63	$63.28	1,480,829
2024-02-07	$63.69	$63.77	$63.51	$63.63	$63.28	4,268,818
2024-02-06	$63.39	$63.84	$63.36	$63.84	$63.49	1,626,110
2024-02-05	$63.27	$63.45	$62.97	$63.33	$62.98	1,767,411
2024-02-02	$63.77	$63.83	$63.43	$63.70	$63.35	2,062,814
2024-02-01	$63.87	$64.35	$63.68	$64.32	$63.96	3,021,020
2024-01-31	$64.40	$64.55	$63.59	$63.69	$63.34	3,286,031
2024-01-30	$64.13	$64.24	$63.91	$64.17	$63.82	2,304,604
2024-01-29	$63.74	$64.20	$63.65	$64.14	$63.79	1,773,185
2024-01-26	$64.01	$64.08	$63.87	$63.93	$63.58	2,943,315
2024-01-25	$63.24	$63.37	$62.97	$63.36	$63.01	2,864,108
2024-01-24	$63.47	$63.52	$63.04	$63.07	$62.72	3,167,779
2024-01-23	$62.35	$62.48	$62.14	$62.45	$62.11	1,838,643
2024-01-22	$62.63	$62.79	$62.52	$62.60	$62.25	1,619,588
2024-01-19	$62.19	$62.50	$61.95	$62.49	$62.49	2,446,337
2024-01-18	$62.17	$62.48	$62.02	$62.47	$62.47	2,662,920
2024-01-17	$61.66	$61.94	$61.40	$61.92	$61.92	1,931,280
2024-01-16	$62.60	$62.74	$62.27	$62.41	$62.41	2,734,284
2024-01-12	$63.82	$63.97	$63.51	$63.62	$63.62	2,008,161
2024-01-11	$63.69	$63.79	$62.90	$63.44	$63.44	2,367,711
2024-01-10	$63.52	$63.80	$63.40	$63.72	$63.72	2,734,576
2024-01-09	$63.46	$63.64	$63.36	$63.45	$63.45	2,049,575
2024-01-08	$63.60	$64.09	$63.55	$64.09	$64.09	1,941,918
2024-01-05	$63.25	$63.90	$63.17	$63.37	$63.37	2,306,641
2024-01-04	$63.24	$63.79	$63.24	$63.49	$63.49	4,094,165
2024-01-03	$62.97	$63.30	$62.81	$63.13	$63.13	2,674,744
2024-01-02	$63.77	$63.96	$63.60	$63.67	$63.67	2,169,313
2023-12-29	$64.55	$64.74	$64.33	$64.48	$64.48	1,839,406
2023-12-28	$64.65	$64.80	$64.39	$64.42	$64.42	1,673,080
2023-12-27	$64.50	$64.92	$64.50	$64.86	$64.86	2,176,204
2023-12-26	$64.25	$64.61	$64.19	$64.50	$64.50	1,281,782
2023-12-22	$64.19	$64.34	$63.91	$64.10	$64.10	1,578,514
2023-12-21	$63.84	$64.07	$63.60	$64.06	$64.06	1,573,892
2023-12-20	$63.69	$63.94	$63.10	$63.12	$63.12	3,493,803
2023-12-19	$63.56	$63.89	$63.56	$63.87	$63.87	2,910,677
2023-12-18	$63.34	$63.35	$63.05	$63.21	$63.21	2,393,364
2023-12-15	$63.74	$63.90	$63.44	$63.48	$63.02	2,833,647
2023-12-14	$64.02	$64.44	$63.85	$64.19	$63.73	6,150,595
2023-12-13	$62.68	$63.48	$62.30	$63.46	$63.00	2,866,158
2023-12-12	$62.41	$62.60	$62.22	$62.58	$62.13	1,990,110
2023-12-11	$62.25	$62.51	$62.21	$62.47	$62.02	1,122,582
2023-12-08	$62.02	$62.45	$61.97	$62.38	$61.93	1,396,613
2023-12-07	$61.92	$62.16	$61.70	$62.04	$61.59	2,710,860
2023-12-06	$62.23	$62.34	$61.80	$61.82	$61.38	2,992,832
2023-12-05	$61.80	$62.00	$61.68	$61.81	$61.37	2,217,711
2023-12-04	$61.70	$61.97	$61.59	$61.87	$61.43	1,947,826
2023-12-01	$61.59	$62.32	$61.58	$62.21	$61.76	2,801,742
2023-11-30	$61.66	$61.79	$61.42	$61.62	$61.18	2,138,015
2023-11-29	$61.76	$61.99	$61.57	$61.76	$61.32	1,385,795
2023-11-28	$61.32	$61.65	$61.24	$61.48	$61.04	2,072,615
2023-11-27	$61.50	$61.57	$61.30	$61.48	$61.04	2,536,513
2023-11-24	$61.33	$61.68	$61.31	$61.67	$61.23	1,090,450
2023-11-22	$60.94	$61.04	$60.67	$61.02	$60.58	1,832,576
2023-11-21	$61.09	$61.14	$60.82	$60.92	$60.48	1,817,084
2023-11-20	$60.90	$61.29	$60.89	$61.18	$60.74	1,746,336
2023-11-17	$60.65	$60.91	$60.50	$60.90	$60.46	1,406,987
2023-11-16	$60.07	$60.34	$59.88	$60.07	$59.64	1,708,613
2023-11-15	$60.33	$60.47	$60.17	$60.20	$59.77	1,331,047
2023-11-14	$59.69	$60.29	$59.69	$60.21	$59.78	2,714,664
2023-11-13	$58.06	$58.55	$57.98	$58.48	$58.06	1,316,281
2023-11-10	$57.99	$58.34	$57.52	$58.33	$57.91	3,989,428
2023-11-09	$58.58	$58.71	$58.02	$58.06	$57.64	4,082,209
2023-11-08	$58.04	$58.25	$57.86	$58.07	$57.65	3,490,389
2023-11-07	$57.79	$57.95	$57.64	$57.79	$57.38	1,462,555
2023-11-06	$58.28	$58.35	$57.94	$58.05	$57.63	1,513,900
2023-11-03	$58.27	$58.49	$58.09	$58.24	$57.82	2,118,963
2023-11-02	$57.72	$57.81	$57.44	$57.76	$57.35	2,951,547
2023-11-01	$56.18	$56.54	$55.95	$56.52	$56.11	2,770,555
2023-10-31	$56.08	$56.27	$55.83	$56.14	$55.74	4,617,940
2023-10-30	$55.93	$56.07	$55.72	$56.04	$55.64	4,633,118
2023-10-27	$55.81	$55.83	$55.06	$55.18	$55.18	3,170,869
2023-10-26	$55.84	$55.94	$55.37	$55.57	$55.57	2,760,060
2023-10-25	$56.02	$56.30	$55.70	$55.81	$55.81	2,909,247
2023-10-24	$56.12	$56.36	$56.01	$56.31	$56.31	2,761,122
2023-10-23	$55.79	$56.45	$55.58	$56.10	$56.10	1,988,245
2023-10-20	$56.29	$56.41	$55.96	$55.98	$55.98	3,147,030
2023-10-19	$56.79	$57.10	$56.40	$56.52	$56.52	3,746,311
2023-10-18	$57.49	$57.53	$56.93	$56.99	$56.99	2,463,831
2023-10-17	$57.53	$58.34	$57.51	$58.06	$58.06	2,196,814
2023-10-16	$57.81	$58.15	$57.71	$58.12	$58.12	2,254,145
2023-10-13	$58.00	$58.12	$57.44	$57.59	$57.59	2,640,768
2023-10-12	$58.71	$58.74	$57.91	$58.12	$58.12	2,076,564
2023-10-11	$58.86	$58.93	$58.42	$58.79	$58.79	2,156,317
2023-10-10	$58.24	$58.62	$58.19	$58.40	$58.40	5,066,830
2023-10-09	$57.10	$57.55	$56.99	$57.50	$57.50	1,412,716
2023-10-06	$56.84	$57.82	$56.47	$57.68	$57.68	3,177,722
2023-10-05	$56.75	$57.00	$56.58	$56.94	$56.94	4,214,372
2023-10-04	$56.77	$56.77	$56.11	$56.61	$56.61	4,247,119
2023-10-03	$56.57	$56.73	$56.16	$56.33	$56.33	3,156,825
2023-10-02	$57.51	$57.58	$56.78	$56.94	$56.94	4,572,184
2023-09-29	$58.69	$58.69	$57.81	$57.93	$57.93	3,312,902
2023-09-28	$57.47	$58.07	$57.37	$57.85	$57.85	6,645,690
2023-09-27	$57.64	$57.67	$56.87	$57.29	$57.29	3,013,793
2023-09-26	$57.84	$58.02	$57.50	$57.54	$57.54	3,416,742
2023-09-25	$58.07	$58.32	$57.90	$58.27	$58.27	1,775,055
2023-09-22	$58.94	$59.20	$58.60	$58.67	$58.67	2,275,832
2023-09-21	$59.27	$59.36	$58.78	$58.80	$58.80	5,789,625
2023-09-20	$60.10	$60.40	$59.63	$59.66	$59.66	3,173,072
2023-09-19	$59.52	$59.66	$59.35	$59.55	$59.55	2,280,700
2023-09-18	$59.55	$59.66	$59.33	$59.51	$59.51	2,009,981
2023-09-15	$60.45	$60.68	$60.15	$60.19	$59.93	2,244,584
2023-09-14	$59.87	$60.31	$59.87	$60.28	$60.02	3,107,487
2023-09-13	$59.68	$59.86	$59.46	$59.57	$59.31	2,876,235
2023-09-12	$59.78	$60.08	$59.74	$59.82	$59.56	3,905,366
2023-09-11	$60.08	$60.27	$59.89	$60.21	$59.95	1,566,426
2023-09-08	$59.63	$59.81	$59.53	$59.59	$59.33	3,137,521
2023-09-07	$59.52	$59.66	$59.32	$59.50	$59.24	2,114,415
2023-09-06	$59.85	$59.98	$59.53	$59.76	$59.50	1,965,895
2023-09-05	$60.45	$60.46	$59.98	$59.98	$59.72	2,124,984
2023-09-01	$61.34	$61.39	$60.54	$60.71	$60.45	1,502,930
2023-08-31	$61.33	$61.35	$60.75	$60.92	$60.65	2,072,574
2023-08-30	$61.57	$61.77	$61.38	$61.47	$61.20	1,908,991
2023-08-29	$60.58	$61.52	$60.53	$61.50	$61.23	2,768,867
2023-08-28	$60.39	$60.68	$60.33	$60.64	$60.38	2,126,231
2023-08-25	$60.01	$60.23	$59.47	$60.01	$59.75	1,626,602
2023-08-24	$60.13	$60.36	$59.57	$59.58	$59.32	2,490,543
2023-08-23	$60.05	$60.53	$60.01	$60.42	$60.16	2,421,275
2023-08-22	$60.31	$60.33	$59.88	$59.92	$59.66	1,891,855
2023-08-21	$60.06	$60.19	$59.77	$60.14	$59.88	2,296,116
2023-08-18	$59.32	$59.92	$59.31	$59.80	$59.54	2,393,198
2023-08-17	$60.55	$60.62	$59.84	$59.90	$59.64	2,575,966
2023-08-16	$60.75	$61.00	$60.41	$60.42	$60.16	3,306,566
2023-08-15	$61.24	$61.28	$60.71	$60.79	$60.52	2,247,365
2023-08-14	$61.21	$61.68	$61.04	$61.58	$61.31	2,208,560
2023-08-11	$61.69	$61.92	$61.57	$61.70	$61.43	2,318,471
2023-08-10	$62.60	$63.01	$62.12	$62.23	$61.96	2,602,985
2023-08-09	$61.99	$62.19	$61.87	$61.99	$61.72	5,597,310
2023-08-08	$61.45	$61.89	$61.32	$61.85	$61.58	2,664,875
2023-08-07	$61.97	$62.19	$61.69	$62.18	$61.91	1,795,545
2023-08-04	$61.73	$62.26	$61.53	$61.59	$61.32	2,104,039
2023-08-03	$61.18	$61.67	$61.12	$61.48	$61.21	2,816,433
2023-08-02	$62.00	$62.11	$61.57	$61.65	$61.38	8,274,376
2023-08-01	$62.84	$63.09	$62.57	$62.79	$62.52	3,782,625
2023-07-31	$63.63	$63.82	$63.43	$63.49	$63.21	2,661,701
2023-07-28	$63.40	$63.69	$63.32	$63.51	$63.23	2,402,190
2023-07-27	$63.76	$63.76	$62.92	$62.97	$62.70	3,924,657
2023-07-26	$62.72	$63.49	$62.72	$63.34	$63.06	4,010,491
2023-07-25	$63.00	$63.42	$63.00	$63.22	$62.94	2,726,503
2023-07-24	$63.11	$63.29	$63.04	$63.10	$62.82	1,749,569
2023-07-21	$63.38	$63.48	$63.17	$63.42	$63.14	2,461,647
2023-07-20	$63.44	$63.61	$63.10	$63.20	$62.92	3,027,687
2023-07-19	$63.54	$63.67	$63.28	$63.44	$63.16	2,722,950
2023-07-18	$63.06	$63.49	$63.02	$63.45	$63.17	2,761,879
2023-07-17	$62.90	$63.19	$62.79	$63.08	$62.80	1,667,101
2023-07-14	$63.55	$63.59	$63.15	$63.17	$63.17	2,110,125
2023-07-13	$63.23	$63.53	$63.17	$63.47	$63.47	3,478,562
2023-07-12	$62.09	$62.52	$61.98	$62.49	$62.49	3,028,706
2023-07-11	$60.77	$61.04	$60.60	$61.04	$61.04	1,961,038
2023-07-10	$60.08	$60.42	$60.07	$60.39	$60.39	2,826,078
2023-07-07	$59.72	$60.35	$59.67	$60.03	$60.03	3,196,788
2023-07-06	$59.87	$59.88	$59.30	$59.64	$59.64	2,296,961
2023-07-05	$61.05	$61.07	$60.68	$60.72	$60.72	3,126,771
2023-07-03	$61.53	$61.61	$61.41	$61.52	$61.52	1,237,357
2023-06-30	$61.53	$61.76	$61.49	$61.70	$61.70	2,330,535
2023-06-29	$60.56	$60.77	$60.55	$60.75	$60.75	3,350,769
2023-06-28	$60.83	$60.94	$60.67	$60.84	$60.84	2,991,260
2023-06-27	$60.46	$60.96	$60.31	$60.89	$60.89	2,237,028
2023-06-26	$60.33	$60.47	$60.26	$60.28	$60.28	2,645,728
2023-06-23	$60.14	$60.41	$60.07	$60.20	$60.20	2,807,940
2023-06-22	$60.81	$60.99	$60.76	$60.94	$60.94	2,774,549
2023-06-21	$61.00	$61.41	$60.89	$61.18	$61.18	3,676,904
2023-06-20	$61.40	$61.49	$61.13	$61.30	$61.30	2,441,656
2023-06-16	$63.67	$63.68	$63.26	$63.28	$62.17	2,416,029
2023-06-15	$62.63	$63.35	$62.55	$63.33	$62.21	2,812,689
2023-06-14	$62.70	$62.83	$62.16	$62.48	$61.38	2,090,910
2023-06-13	$62.12	$62.32	$62.05	$62.26	$61.16	1,930,347
2023-06-12	$61.76	$61.79	$61.53	$61.78	$60.69	1,465,929
2023-06-09	$61.55	$61.64	$61.42	$61.51	$60.43	2,669,762
2023-06-08	$61.59	$61.88	$61.52	$61.88	$60.79	2,187,390
2023-06-07	$61.51	$61.71	$61.15	$61.17	$60.09	3,086,169
2023-06-06	$61.14	$61.49	$61.11	$61.44	$60.36	6,622,925
2023-06-05	$61.44	$61.49	$61.16	$61.21	$60.13	2,411,167
2023-06-02	$61.63	$61.75	$61.50	$61.65	$60.56	3,055,008
2023-06-01	$60.40	$61.04	$60.36	$60.93	$59.86	3,501,769
2023-05-31	$60.32	$60.43	$59.78	$60.22	$59.16	4,147,859
2023-05-30	$61.34	$61.41	$60.70	$60.87	$59.80	2,703,689
2023-05-26	$61.17	$61.57	$61.16	$61.51	$60.43	2,497,460
2023-05-25	$60.92	$60.96	$60.60	$60.84	$59.77	3,532,828
2023-05-24	$61.33	$61.33	$60.96	$61.00	$59.93	3,006,965
2023-05-23	$62.50	$62.55	$61.95	$61.97	$60.88	2,312,029
2023-05-22	$62.83	$63.01	$62.77	$62.89	$61.78	2,756,650
2023-05-19	$62.87	$63.15	$62.82	$62.97	$61.86	2,558,356
2023-05-18	$62.45	$62.54	$62.17	$62.51	$61.41	3,888,870
2023-05-17	$62.42	$62.67	$62.10	$62.63	$61.53	2,689,931
2023-05-16	$62.68	$62.75	$62.36	$62.36	$61.26	2,627,437
2023-05-15	$62.74	$63.02	$62.67	$63.02	$61.91	1,541,964
2023-05-12	$62.74	$62.81	$62.33	$62.55	$61.45	1,506,426
2023-05-11	$62.50	$62.75	$62.24	$62.72	$61.62	2,096,200
2023-05-10	$63.20	$63.20	$62.57	$62.99	$61.88	2,511,020
2023-05-09	$62.78	$63.17	$62.74	$63.07	$61.96	2,322,871
2023-05-08	$63.77	$63.77	$63.48	$63.57	$62.45	2,339,719
2023-05-05	$62.93	$63.64	$62.85	$63.56	$63.56	2,362,095
2023-05-04	$62.64	$62.88	$62.40	$62.62	$62.62	3,026,000
2023-05-03	$62.98	$63.44	$62.89	$62.94	$62.94	3,123,029
2023-05-02	$62.84	$62.84	$62.36	$62.74	$62.74	2,881,849
2023-05-01	$63.61	$63.77	$63.42	$63.48	$63.48	3,491,205
2023-04-28	$62.99	$63.57	$62.97	$63.47	$63.47	2,623,454
2023-04-27	$62.93	$63.39	$62.79	$63.38	$63.38	2,309,944
2023-04-26	$63.08	$63.12	$62.57	$62.65	$62.65	2,195,031
2023-04-25	$63.28	$63.29	$62.60	$62.60	$62.60	2,380,479
2023-04-24	$63.51	$63.67	$63.46	$63.67	$63.67	1,811,772
2023-04-21	$63.06	$63.42	$62.82	$63.41	$63.41	2,252,937
2023-04-20	$62.79	$63.11	$62.78	$62.94	$62.94	1,909,531
2023-04-19	$62.90	$63.09	$62.88	$63.03	$63.03	1,481,856
2023-04-18	$63.06	$63.18	$62.96	$63.17	$63.17	1,925,290
2023-04-17	$62.74	$62.82	$62.44	$62.74	$62.74	1,947,732
2023-04-14	$63.19	$63.34	$62.75	$63.04	$63.04	1,856,441
2023-04-13	$62.87	$63.17	$62.76	$63.14	$63.14	5,748,432
2023-04-12	$62.41	$62.61	$62.08	$62.30	$62.30	5,508,384
2023-04-11	$61.71	$61.91	$61.67	$61.81	$61.81	2,167,497
2023-04-10	$61.19	$61.59	$61.09	$61.57	$61.57	2,287,256
2023-04-06	$61.16	$61.73	$61.15	$61.57	$61.57	2,879,576
2023-04-05	$61.16	$61.31	$60.85	$61.05	$61.05	2,753,578
2023-04-04	$61.50	$61.67	$61.27	$61.39	$61.39	2,655,324
2023-04-03	$60.99	$61.39	$60.94	$61.38	$61.38	3,608,364
2023-03-31	$60.94	$61.17	$60.83	$60.95	$60.95	4,449,124
2023-03-30	$60.77	$60.86	$60.61	$60.79	$60.79	3,050,341
2023-03-29	$59.67	$59.90	$59.54	$59.88	$59.88	2,760,113
2023-03-28	$58.84	$59.07	$58.74	$58.93	$58.93	1,922,498
2023-03-27	$58.82	$59.05	$58.65	$58.98	$58.98	3,901,206
2023-03-24	$58.05	$58.37	$57.69	$58.30	$58.30	4,399,761
2023-03-23	$59.37	$59.69	$58.46	$58.76	$58.76	3,919,695
2023-03-22	$59.10	$59.86	$58.74	$58.75	$58.75	4,765,956
2023-03-21	$59.05	$59.17	$58.73	$59.09	$59.09	3,160,109
2023-03-20	$57.56	$58.13	$57.48	$57.98	$57.98	4,287,309
2023-03-17	$57.20	$57.35	$56.75	$57.08	$56.87	4,816,151
2023-03-16	$56.59	$57.96	$56.54	$57.95	$57.74	6,632,993
2023-03-15	$56.55	$57.21	$56.24	$57.09	$56.88	10,038,920
2023-03-14	$59.13	$59.35	$58.86	$59.33	$59.11	4,222,773
2023-03-13	$57.90	$58.68	$57.76	$58.25	$58.04	8,221,588
2023-03-10	$59.39	$59.48	$58.62	$58.67	$58.46	5,576,841
2023-03-09	$59.67	$59.90	$59.09	$59.14	$58.92	3,468,991
2023-03-08	$59.58	$59.90	$59.42	$59.71	$59.49	2,280,127
2023-03-07	$60.55	$60.59	$59.45	$59.51	$59.29	2,342,859
2023-03-06	$60.77	$61.02	$60.69	$60.78	$60.56	1,451,119
2023-03-03	$60.37	$60.91	$60.20	$60.89	$60.67	2,315,101
2023-03-02	$59.58	$60.18	$59.57	$60.12	$59.90	4,208,213
2023-03-01	$60.30	$60.37	$59.80	$60.08	$59.86	2,681,591
2023-02-28	$60.21	$60.27	$59.70	$59.70	$59.48	2,688,588
2023-02-27	$60.21	$60.41	$60.04	$60.30	$60.08	2,455,553
2023-02-24	$59.41	$59.62	$59.16	$59.42	$59.20	2,826,913
2023-02-23	$60.43	$60.57	$59.92	$60.46	$60.24	2,544,866
2023-02-22	$60.31	$60.46	$59.97	$60.08	$59.86	4,498,569
2023-02-21	$60.72	$60.95	$60.40	$60.45	$60.23	3,003,337
2023-02-17	$60.61	$61.20	$60.53	$61.15	$60.93	2,476,213
2023-02-16	$60.60	$61.20	$60.54	$60.81	$60.59	3,931,850
2023-02-15	$60.62	$61.17	$60.57	$61.16	$60.94	3,443,711
2023-02-14	$60.79	$61.48	$60.62	$61.22	$61.00	4,800,722
2023-02-13	$60.40	$60.94	$60.33	$60.93	$60.71	3,644,876
2023-02-10	$60.10	$60.17	$59.80	$60.08	$59.86	2,413,445
2023-02-09	$61.32	$61.38	$60.46	$60.57	$60.35	2,205,450
2023-02-08	$60.73	$60.83	$60.35	$60.47	$60.25	2,118,544
2023-02-07	$59.95	$60.80	$59.82	$60.72	$60.50	3,722,432
2023-02-06	$60.36	$60.49	$60.03	$60.28	$60.06	2,539,695
2023-02-03	$60.93	$61.52	$60.82	$60.94	$60.72	4,199,298
2023-02-02	$61.76	$61.79	$61.11	$61.55	$61.33	3,542,587
2023-02-01	$60.76	$61.67	$60.34	$61.44	$61.22	5,138,356
2023-01-31	$60.21	$60.75	$60.09	$60.74	$60.52	3,232,771
2023-01-30	$60.53	$60.77	$60.30	$60.31	$60.09	2,213,591
2023-01-27	$60.40	$60.85	$60.35	$60.68	$60.46	2,646,211
2023-01-26	$60.85	$60.90	$60.36	$60.88	$60.66	2,850,170
2023-01-25	$60.11	$60.84	$60.11	$60.81	$60.59	3,348,035
2023-01-24	$60.31	$60.65	$60.10	$60.57	$60.35	1,897,974
2023-01-23	$60.27	$60.78	$60.22	$60.74	$60.52	3,269,977
2023-01-20	$59.85	$60.46	$59.77	$60.46	$60.24	3,036,751
2023-01-19	$59.91	$60.08	$59.61	$59.95	$59.73	8,024,295
2023-01-18	$61.21	$61.28	$60.23	$60.25	$60.03	6,151,527
2023-01-17	$60.51	$60.80	$60.27	$60.43	$60.21	4,312,847
2023-01-13	$59.71	$60.33	$59.71	$60.28	$60.06	3,869,730
2023-01-12	$59.67	$60.13	$59.04	$60.00	$59.78	4,687,732
2023-01-11	$59.14	$59.27	$58.89	$59.27	$59.05	8,081,280
2023-01-10	$58.46	$58.86	$58.46	$58.85	$58.64	2,637,421
2023-01-09	$58.77	$59.14	$58.54	$58.57	$58.36	3,561,543
2023-01-06	$57.00	$58.24	$56.68	$58.20	$57.99	3,648,920
2023-01-05	$56.80	$56.99	$56.63	$56.69	$56.48	3,593,979
2023-01-04	$57.14	$57.36	$56.74	$57.21	$57.00	8,232,748
2023-01-03	$56.30	$56.65	$55.84	$56.14	$55.93	3,983,765
2022-12-30	$55.76	$55.98	$55.38	$55.44	$55.24	6,077,343
2022-12-29	$55.86	$56.29	$55.84	$56.12	$55.92	2,292,824
2022-12-28	$55.93	$56.09	$55.23	$55.23	$55.03	2,479,432
2022-12-27	$55.72	$55.93	$55.61	$55.74	$55.54	2,137,897
2022-12-23	$55.29	$55.72	$55.19	$55.63	$55.43	2,513,705
2022-12-22	$55.68	$55.69	$54.92	$55.45	$55.25	3,455,562
2022-12-21	$55.58	$56.08	$55.56	$55.94	$55.94	4,236,217
2022-12-20	$55.07	$55.39	$54.95	$55.17	$55.17	4,528,633
2022-12-19	$55.35	$55.46	$54.94	$55.07	$55.07	3,596,370
2022-12-16	$55.63	$55.92	$55.33	$55.54	$55.14	3,715,272
2022-12-15	$57.00	$57.11	$56.07	$56.25	$55.85	6,588,680
2022-12-14	$57.82	$58.29	$57.42	$57.82	$57.41	5,394,679
2022-12-13	$58.53	$58.67	$57.47	$57.76	$57.35	5,808,129
2022-12-12	$56.72	$56.94	$56.57	$56.93	$56.52	2,795,668
2022-12-09	$56.83	$57.12	$56.66	$56.69	$56.28	3,933,049
2022-12-08	$56.35	$56.76	$56.18	$56.69	$56.28	4,005,965
2022-12-07	$56.54	$56.78	$56.26	$56.47	$56.06	5,611,483
2022-12-06	$56.89	$57.02	$56.31	$56.52	$56.11	4,300,374
2022-12-05	$57.44	$57.60	$56.74	$56.89	$56.48	4,521,569
2022-12-02	$57.08	$57.69	$57.03	$57.56	$57.15	3,521,801
2022-12-01	$57.53	$57.69	$57.11	$57.44	$57.03	5,608,162
2022-11-30	$56.23	$56.96	$55.62	$56.79	$56.38	6,660,764
2022-11-29	$55.74	$56.05	$55.56	$55.70	$55.30	2,966,976
2022-11-28	$56.13	$56.34	$55.51	$55.57	$55.17	5,008,846
2022-11-25	$56.23	$56.58	$56.17	$56.48	$56.48	1,452,517
2022-11-23	$55.59	$56.22	$55.58	$56.10	$56.10	4,139,556
2022-11-22	$55.01	$55.48	$54.93	$55.47	$55.47	4,079,747
2022-11-21	$54.68	$54.84	$54.47	$54.73	$54.73	3,867,938
2022-11-18	$55.25	$55.27	$54.92	$55.13	$55.13	3,698,319
2022-11-17	$54.22	$54.94	$54.18	$54.90	$54.90	3,530,019
2022-11-16	$55.16	$55.27	$54.79	$54.97	$54.97	4,384,376
2022-11-15	$55.73	$55.83	$54.40	$55.07	$55.07	6,439,499
2022-11-14	$55.09	$55.45	$54.84	$54.84	$54.84	4,074,402
2022-11-11	$54.80	$55.59	$54.59	$55.48	$55.48	6,691,834
2022-11-10	$53.65	$54.42	$53.30	$54.40	$54.40	8,524,271
2022-11-09	$51.74	$52.12	$51.40	$51.40	$51.40	5,430,323
2022-11-08	$51.70	$52.37	$51.62	$52.09	$52.09	4,333,002
2022-11-07	$51.49	$51.72	$51.24	$51.51	$51.51	3,818,415
2022-11-04	$50.72	$51.28	$50.32	$51.24	$51.24	6,688,026
2022-11-03	$48.70	$49.24	$48.68	$48.99	$48.99	4,129,915
2022-11-02	$50.35	$51.04	$49.51	$49.51	$49.51	5,927,144
2022-11-01	$51.05	$51.08	$50.18	$50.42	$50.42	5,162,500
2022-10-31	$49.98	$50.21	$49.93	$50.04	$50.04	7,929,749
2022-10-28	$50.03	$50.65	$49.90	$50.65	$50.65	3,631,188
2022-10-27	$50.34	$50.81	$50.05	$50.10	$50.10	4,686,049
2022-10-26	$49.95	$50.89	$49.95	$50.53	$50.53	5,122,215
2022-10-25	$49.15	$50.01	$49.11	$49.99	$49.99	5,459,978
2022-10-24	$48.58	$49.05	$48.34	$48.79	$48.79	5,778,800
2022-10-21	$47.16	$48.46	$47.02	$48.45	$48.45	6,290,016
2022-10-20	$47.66	$48.29	$47.43	$47.60	$47.60	4,667,929
2022-10-19	$47.85	$48.06	$47.32	$47.64	$47.64	6,350,022
2022-10-18	$48.79	$48.88	$48.11	$48.52	$48.52	6,659,214
2022-10-17	$47.74	$48.17	$47.74	$47.94	$47.94	7,962,206
2022-10-14	$47.42	$47.63	$46.35	$46.39	$46.39	7,978,379
2022-10-13	$45.10	$47.32	$44.99	$47.09	$47.09	10,556,208
2022-10-12	$45.84	$46.09	$45.67	$45.80	$45.80	4,772,240
2022-10-11	$46.15	$46.74	$45.73	$45.86	$45.86	7,129,328
2022-10-10	$46.73	$46.83	$46.16	$46.47	$46.47	7,336,089
2022-10-07	$47.26	$47.31	$46.49	$46.67	$46.67	6,570,737
2022-10-06	$47.92	$48.17	$47.52	$47.56	$47.56	6,362,498
2022-10-05	$48.38	$48.93	$47.99	$48.62	$48.62	5,668,704
2022-10-04	$48.71	$49.45	$48.66	$49.39	$49.39	10,406,038
2022-10-03	$46.66	$47.37	$46.46	$47.20	$47.20	7,858,847
2022-09-30	$46.02	$46.78	$45.97	$46.15	$46.15	6,696,535
2022-09-29	$45.84	$46.14	$45.31	$46.09	$46.09	10,473,611
2022-09-28	$45.42	$46.88	$45.23	$46.77	$46.77	9,362,599
2022-09-27	$46.14	$46.38	$45.19	$45.51	$45.51	9,594,134
2022-09-26	$46.06	$46.53	$45.51	$45.73	$45.73	8,207,883
2022-09-23	$47.13	$47.13	$46.17	$46.51	$46.51	7,507,089
2022-09-22	$48.80	$48.89	$48.17	$48.44	$48.44	4,867,238
2022-09-21	$49.41	$49.85	$48.72	$48.72	$48.72	5,044,810
2022-09-20	$49.56	$49.69	$49.02	$49.35	$49.35	4,514,445
2022-09-19	$49.67	$50.51	$49.67	$50.48	$50.48	4,282,370
2022-09-16	$50.40	$50.78	$50.24	$50.59	$50.37	5,267,828
2022-09-15	$51.09	$51.54	$50.91	$51.00	$50.78	3,047,841
2022-09-14	$51.40	$51.71	$51.18	$51.50	$51.50	4,069,685
2022-09-13	$52.36	$52.68	$51.41	$51.44	$51.44	5,067,111
2022-09-12	$53.26	$53.63	$53.24	$53.36	$53.36	4,046,783
2022-09-09	$52.04	$52.41	$52.03	$52.41	$52.41	5,973,272
2022-09-08	$50.25	$51.02	$50.16	$50.91	$50.91	6,971,172
2022-09-07	$50.17	$51.12	$50.17	$51.12	$51.12	5,406,735
2022-09-06	$50.74	$50.96	$50.21	$50.42	$50.42	6,530,590
2022-09-02	$51.10	$51.56	$50.00	$50.16	$50.16	8,363,454
2022-09-01	$50.41	$50.54	$49.87	$50.50	$50.50	4,627,106
2022-08-31	$51.68	$51.89	$51.31	$51.32	$51.32	3,643,006
2022-08-30	$52.48	$52.52	$51.62	$51.77	$51.77	3,464,451
2022-08-29	$52.01	$52.37	$51.95	$52.13	$52.13	3,807,957
2022-08-26	$53.72	$53.76	$52.04	$52.07	$52.07	5,303,426
2022-08-25	$53.22	$53.69	$53.09	$53.67	$53.67	2,431,346
2022-08-24	$52.86	$53.35	$52.77	$53.16	$53.16	2,025,540
2022-08-23	$52.93	$53.48	$52.88	$53.05	$53.05	4,392,339
2022-08-22	$53.44	$53.46	$52.93	$53.01	$53.01	3,558,236
2022-08-19	$54.56	$54.62	$54.16	$54.26	$54.26	3,397,457
2022-08-18	$55.21	$55.23	$54.86	$55.01	$55.01	3,532,256
2022-08-17	$55.24	$55.60	$54.98	$55.28	$55.28	4,117,024
2022-08-16	$55.50	$55.97	$55.50	$55.85	$55.85	3,490,587
2022-08-15	$55.70	$55.85	$55.57	$55.77	$55.77	3,508,367
2022-08-12	$55.95	$56.34	$55.78	$56.34	$56.34	3,095,474
2022-08-11	$56.28	$56.43	$55.90	$56.01	$56.01	2,680,276
2022-08-10	$56.02	$56.33	$55.79	$56.10	$56.10	3,472,344
2022-08-09	$55.10	$55.25	$54.76	$54.83	$54.83	5,213,779
2022-08-08	$55.35	$55.56	$54.94	$55.09	$55.09	3,861,710
2022-08-05	$54.55	$55.02	$54.52	$54.89	$54.89	3,459,782
2022-08-04	$55.25	$55.52	$55.12	$55.45	$55.45	4,352,284
2022-08-03	$54.95	$55.11	$54.59	$55.03	$55.03	6,969,081
2022-08-02	$54.95	$55.08	$54.47	$54.47	$54.47	4,301,254
2022-08-01	$55.33	$55.65	$55.11	$55.37	$55.37	2,844,287
2022-07-29	$54.87	$55.52	$54.68	$55.46	$55.46	4,903,438
2022-07-28	$54.12	$54.66	$53.74	$54.57	$54.57	3,912,555
2022-07-27	$53.49	$54.36	$53.29	$54.27	$54.27	4,680,473
2022-07-26	$53.30	$53.39	$52.96	$52.99	$52.99	4,599,036
2022-07-25	$53.95	$54.00	$53.56	$53.86	$53.86	4,667,109
2022-07-22	$53.71	$54.08	$53.13	$53.35	$53.35	4,687,746
2022-07-21	$52.88	$53.64	$52.74	$53.59	$53.59	5,097,129
2022-07-20	$53.27	$53.42	$52.64	$52.92	$52.92	6,674,021
2022-07-19	$53.01	$53.61	$52.99	$53.55	$53.55	8,370,764
2022-07-18	$52.37	$52.60	$51.76	$51.86	$51.86	7,852,267
2022-07-15	$51.02	$51.61	$50.79	$51.55	$51.55	9,178,658
2022-07-14	$50.12	$50.62	$49.75	$50.58	$50.58	5,077,095
2022-07-13	$50.75	$51.66	$50.71	$51.43	$51.43	5,849,616
2022-07-12	$51.34	$51.91	$51.30	$51.41	$51.41	5,558,615
2022-07-11	$51.67	$51.86	$51.39	$51.44	$51.44	4,006,197
2022-07-08	$52.10	$52.49	$51.84	$52.29	$52.29	2,837,786
2022-07-07	$51.84	$52.25	$51.82	$52.25	$52.25	4,221,683
2022-07-06	$51.22	$51.57	$50.96	$51.45	$51.45	8,369,629
2022-07-05	$50.80	$51.36	$50.51	$51.34	$51.34	9,499,978
2022-07-01	$52.10	$52.86	$51.81	$52.86	$52.86	5,366,142
2022-06-30	$52.08	$52.88	$51.83	$52.82	$52.82	7,365,880
2022-06-29	$53.54	$53.61	$53.11	$53.13	$53.13	6,006,790
2022-06-28	$54.26	$54.46	$53.44	$53.44	$53.44	6,457,751
2022-06-27	$54.04	$54.38	$53.85	$53.97	$53.97	5,802,014
2022-06-24	$53.14	$54.15	$53.14	$54.11	$54.11	7,042,397
2022-06-23	$52.32	$52.40	$51.78	$52.36	$52.36	7,500,328
2022-06-22	$52.40	$53.21	$52.26	$52.68	$52.68	4,542,010
2022-06-21	$53.24	$53.35	$52.95	$53.03	$53.03	6,238,693
2022-06-17	$53.44	$53.72	$52.89	$53.22	$52.19	4,620,777
2022-06-16	$53.13	$53.68	$52.90	$53.21	$52.18	7,611,519
2022-06-15	$54.14	$54.91	$53.48	$54.62	$53.56	6,864,238
2022-06-14	$53.89	$54.08	$52.85	$53.32	$52.29	8,225,906
2022-06-13	$54.36	$54.69	$53.89	$54.00	$52.95	8,454,386
2022-06-10	$56.32	$56.36	$55.80	$56.01	$54.92	5,849,721
2022-06-09	$58.57	$58.71	$57.56	$57.56	$56.44	10,687,337
2022-06-08	$59.33	$59.53	$58.96	$59.03	$57.89	3,131,251
2022-06-07	$59.15	$59.94	$59.10	$59.89	$58.73	3,012,079
2022-06-06	$60.17	$60.29	$59.59	$59.74	$58.58	5,346,973
2022-06-03	$59.57	$59.70	$59.26	$59.45	$58.30	3,740,896
2022-06-02	$59.44	$60.27	$59.18	$60.27	$59.10	4,160,220
2022-06-01	$59.85	$59.90	$58.57	$58.81	$57.67	5,864,372
2022-05-31	$59.87	$60.18	$59.59	$59.80	$58.64	6,354,560
2022-05-27	$59.58	$59.97	$59.58	$59.97	$58.81	4,498,290
2022-05-26	$58.71	$59.37	$58.65	$59.24	$58.09	4,966,727
2022-05-25	$57.99	$58.76	$57.99	$58.45	$57.32	4,050,312
2022-05-24	$58.38	$58.68	$58.09	$58.50	$57.37	4,779,345
2022-05-23	$58.07	$58.63	$57.96	$58.51	$57.38	5,069,072
2022-05-20	$57.61	$57.64	$56.53	$57.29	$56.18	6,733,676
2022-05-19	$56.21	$57.38	$56.20	$57.05	$55.94	7,549,301
2022-05-18	$57.40	$57.49	$56.39	$56.46	$55.37	6,588,224
2022-05-17	$58.00	$58.21	$57.65	$58.17	$57.04	6,994,112
2022-05-16	$56.46	$57.10	$56.23	$56.81	$55.71	4,006,082
2022-05-13	$55.84	$56.69	$55.83	$56.60	$55.50	6,851,089
2022-05-12	$54.87	$55.63	$54.55	$55.00	$53.93	8,841,892
2022-05-11	$55.74	$56.61	$55.22	$55.27	$54.20	13,433,338
2022-05-10	$56.11	$56.17	$55.14	$55.58	$54.50	10,120,322
2022-05-09	$55.70	$55.78	$54.86	$55.02	$53.95	9,338,207
2022-05-06	$56.96	$57.20	$56.44	$56.73	$55.63	9,357,333
2022-05-05	$58.64	$58.68	$57.13	$57.61	$56.49	9,173,103
2022-05-04	$58.60	$59.69	$57.93	$59.56	$58.41	9,086,968
2022-05-03	$58.60	$58.83	$58.37	$58.64	$57.50	7,473,655
2022-05-02	$58.23	$58.57	$57.50	$58.17	$57.04	8,764,142
2022-04-29	$59.23	$59.59	$58.37	$58.39	$57.26	9,122,149
2022-04-28	$58.73	$59.23	$58.11	$59.12	$57.97	8,687,158
2022-04-27	$58.21	$58.75	$57.90	$58.37	$57.24	8,699,233
2022-04-26	$59.53	$59.59	$58.09	$58.10	$56.97	10,758,902
2022-04-25	$59.80	$60.16	$59.24	$60.07	$58.91	9,337,268
2022-04-22	$61.50	$61.50	$60.52	$60.56	$59.39	7,489,232
2022-04-21	$62.82	$62.95	$61.37	$61.51	$60.32	10,830,352
2022-04-20	$62.11	$62.30	$61.90	$62.09	$60.89	4,831,054
2022-04-19	$61.00	$61.62	$60.99	$61.58	$60.39	6,514,829
2022-04-18	$61.33	$61.81	$61.20	$61.31	$60.12	2,894,785
2022-04-14	$61.79	$61.95	$61.44	$61.54	$60.35	4,765,961
2022-04-13	$61.08	$61.83	$61.01	$61.82	$60.62	5,565,312
2022-04-12	$61.75	$61.84	$60.94	$61.10	$59.92	3,852,528
2022-04-11	$61.94	$62.18	$61.50	$61.54	$60.35	6,110,404
2022-04-08	$61.76	$62.31	$61.67	$62.08	$60.88	6,169,801
2022-04-07	$61.96	$62.17	$61.37	$62.02	$60.82	7,335,899
2022-04-06	$61.64	$62.04	$61.26	$61.71	$60.51	12,291,938
2022-04-05	$62.78	$63.10	$62.27	$62.41	$61.20	7,155,152
2022-04-04	$62.81	$63.18	$62.74	$63.05	$61.83	4,142,648
2022-04-01	$62.71	$63.04	$62.51	$63.01	$61.79	7,395,627
2022-03-31	$63.01	$63.25	$62.26	$62.28	$61.07	10,511,377
2022-03-30	$63.51	$63.79	$63.32	$63.53	$62.30	15,299,470
2022-03-29	$63.86	$64.06	$63.17	$63.80	$62.56	9,605,856
2022-03-28	$61.96	$62.27	$61.65	$62.22	$61.01	8,527,187
2022-03-25	$62.15	$62.25	$61.65	$62.08	$60.88	9,499,521
2022-03-24	$61.78	$62.07	$61.56	$62.04	$60.84	8,510,987
2022-03-23	$61.78	$62.07	$61.63	$61.68	$60.48	5,415,356
2022-03-22	$62.56	$62.91	$62.50	$62.85	$61.63	4,751,619
2022-03-21	$62.36	$62.44	$61.73	$62.03	$60.83	6,253,133
2022-03-18	$61.47	$62.83	$61.36	$62.79	$61.44	6,537,631
2022-03-17	$61.42	$62.48	$61.32	$62.28	$60.94	6,653,052
2022-03-16	$60.82	$61.88	$60.34	$61.88	$60.55	10,057,750
2022-03-15	$59.28	$59.63	$58.90	$59.54	$58.26	6,873,911
2022-03-14	$59.33	$59.83	$58.93	$59.10	$57.83	10,943,222
2022-03-11	$59.35	$59.39	$57.97	$58.07	$56.82	9,182,349
2022-03-10	$58.61	$59.04	$58.17	$58.43	$57.17	9,153,138
2022-03-09	$58.67	$60.27	$58.52	$59.76	$58.47	17,404,906
2022-03-08	$56.54	$58.01	$55.72	$56.73	$55.51	21,425,067
2022-03-07	$57.17	$57.36	$55.11	$55.42	$54.22	19,320,961
2022-03-04	$57.85	$57.89	$56.71	$57.31	$56.07	18,052,316
2022-03-03	$61.19	$61.24	$59.66	$59.84	$58.55	12,665,989
2022-03-02	$61.20	$61.84	$60.99	$61.61	$60.28	8,307,417
2022-03-01	$62.04	$62.21	$60.26	$60.67	$59.36	8,362,171
2022-02-28	$62.34	$63.32	$62.00	$62.32	$60.98	10,641,772
2022-02-25	$62.78	$63.85	$62.67	$63.84	$62.46	9,560,143
2022-02-24	$60.25	$62.18	$60.20	$61.97	$60.63	16,181,099
2022-02-23	$64.50	$64.56	$63.09	$63.21	$61.85	11,363,588
2022-02-22	$63.79	$64.28	$63.21	$63.70	$62.33	8,216,415
2022-02-18	$65.09	$65.24	$64.50	$64.71	$63.31	6,939,720
2022-02-17	$65.66	$65.72	$65.03	$65.09	$63.69	7,022,571
2022-02-16	$65.71	$66.40	$65.69	$66.25	$64.82	6,423,679
2022-02-15	$65.55	$66.03	$65.47	$66.03	$64.61	6,859,126
2022-02-14	$64.68	$64.83	$64.06	$64.54	$63.15	12,166,208
2022-02-11	$66.37	$66.62	$64.97	$65.18	$63.77	13,575,752
2022-02-10	$66.33	$67.38	$66.29	$66.42	$64.99	9,549,385
2022-02-09	$67.15	$67.29	$67.01	$67.28	$65.83	8,537,153
2022-02-08	$65.76	$66.22	$65.55	$66.16	$64.73	4,975,729
2022-02-07	$65.81	$66.23	$65.77	$65.93	$64.51	5,320,854
2022-02-04	$65.61	$66.21	$65.42	$65.89	$64.47	8,311,635
2022-02-03	$66.40	$66.59	$65.97	$66.06	$64.64	6,748,094
2022-02-02	$67.05	$67.08	$66.65	$66.99	$65.55	6,718,305
2022-02-01	$66.38	$66.60	$65.91	$66.60	$65.16	6,205,658
2022-01-31	$64.80	$65.85	$64.79	$65.80	$64.38	9,529,212
2022-01-28	$64.23	$64.83	$63.85	$64.78	$63.38	9,946,639
2022-01-27	$65.01	$65.34	$64.37	$64.59	$63.20	11,440,917
2022-01-26	$65.60	$65.80	$64.28	$64.69	$63.29	14,062,383
2022-01-25	$64.20	$65.00	$63.68	$64.54	$63.15	19,469,739
2022-01-24	$64.32	$65.06	$63.15	$65.00	$63.60	14,686,144
2022-01-21	$66.65	$66.73	$66.00	$66.02	$64.60	14,300,430
2022-01-20	$67.68	$67.98	$66.97	$67.00	$65.56	9,376,709
2022-01-19	$67.87	$68.04	$67.45	$67.50	$66.04	6,688,361
2022-01-18	$67.57	$67.74	$67.16	$67.31	$65.86	8,382,516
2022-01-14	$68.20	$68.53	$67.90	$68.29	$66.82	6,828,276
2022-01-13	$69.23	$69.26	$68.42	$68.48	$67.00	9,380,462
2022-01-12	$68.71	$69.02	$68.65	$68.99	$67.50	8,703,497
2022-01-11	$67.67	$68.36	$67.48	$68.36	$66.89	5,606,680
2022-01-10	$67.38	$67.58	$66.96	$67.52	$66.06	8,797,037
2022-01-07	$68.13	$68.55	$67.97	$68.45	$66.97	4,590,799
2022-01-06	$68.22	$68.47	$67.94	$68.11	$66.64	8,120,210
2022-01-05	$69.25	$69.38	$68.36	$68.36	$66.89	7,177,771
2022-01-04	$69.11	$69.25	$68.79	$68.98	$67.49	4,551,007
2022-01-03	$68.77	$68.89	$68.48	$68.89	$67.40	6,593,322
2021-12-31	$68.35	$68.58	$68.17	$68.24	$66.77	4,823,499
2021-12-30	$68.46	$68.60	$68.21	$68.24	$66.77	3,887,704
2021-12-29	$68.39	$68.58	$68.28	$68.51	$67.03	4,771,654
2021-12-28	$68.43	$68.60	$68.35	$68.40	$66.92	5,833,824
2021-12-27	$67.81	$68.37	$67.62	$68.37	$66.90	4,488,708
2021-12-23	$67.29	$67.75	$67.21	$67.63	$66.17	5,598,916
2021-12-22	$66.41	$67.19	$66.35	$67.17	$65.72	4,215,893
2021-12-21	$65.85	$66.35	$65.80	$66.35	$64.92	5,400,643
2021-12-20	$65.16	$65.52	$65.05	$65.51	$64.10	9,406,049
2021-12-17	$66.58	$66.76	$66.12	$66.12	$64.03	7,594,119
2021-12-16	$67.39	$67.48	$66.82	$67.10	$64.98	8,827,535
2021-12-15	$66.26	$67.02	$65.97	$67.02	$64.90	7,282,887
2021-12-14	$66.31	$66.56	$65.85	$66.14	$64.05	12,789,206
2021-12-13	$67.08	$67.12	$66.52	$66.56	$64.46	5,786,867
2021-12-10	$67.19	$67.33	$67.00	$67.27	$65.14	3,702,041
2021-12-09	$67.36	$67.38	$67.04	$67.11	$64.99	9,676,816
2021-12-08	$67.75	$67.82	$67.48	$67.74	$65.60	7,459,004
2021-12-07	$67.02	$67.55	$66.98	$67.51	$65.38	7,472,922
2021-12-06	$65.98	$66.25	$65.70	$66.17	$64.08	8,496,821
2021-12-03	$66.02	$66.06	$64.98	$65.41	$63.34	17,205,576
2021-12-02	$65.63	$66.10	$65.54	$65.91	$63.83	10,762,746
2021-12-01	$66.39	$66.78	$65.16	$65.16	$63.10	12,901,528
2021-11-30	$66.03	$66.30	$64.92	$65.54	$63.47	10,630,285
2021-11-29	$66.19	$66.20	$65.67	$66.02	$63.93	5,549,764
2021-11-26	$66.06	$66.16	$65.36	$65.56	$63.49	7,161,392
2021-11-24	$66.60	$67.23	$66.60	$67.20	$65.08	6,095,144
2021-11-23	$67.61	$67.87	$67.26	$67.63	$65.49	5,221,457
2021-11-22	$68.24	$68.47	$67.87	$67.87	$65.73	5,332,182
2021-11-19	$68.74	$68.77	$68.38	$68.42	$66.26	3,242,434
2021-11-18	$69.24	$69.36	$69.01	$69.34	$67.15	3,331,420
2021-11-17	$69.24	$69.34	$69.14	$69.27	$67.08	5,383,646
2021-11-16	$69.34	$69.43	$69.15	$69.18	$66.99	4,766,377
2021-11-15	$69.71	$69.72	$69.27	$69.33	$67.14	3,059,110
2021-11-12	$69.47	$69.63	$69.37	$69.56	$67.36	4,029,826
2021-11-11	$69.40	$69.54	$69.31	$69.38	$67.19	2,433,285
2021-11-10	$69.74	$69.83	$69.05	$69.13	$66.95	3,935,775
2021-11-09	$70.20	$70.23	$69.77	$69.94	$67.73	9,120,391
2021-11-08	$70.05	$70.18	$69.90	$70.02	$67.81	2,207,383
2021-11-05	$69.82	$69.93	$69.60	$69.93	$67.72	4,593,119
2021-11-04	$69.79	$69.81	$69.55	$69.80	$67.59	4,779,016
2021-11-03	$69.40	$70.08	$69.30	$70.02	$67.81	5,794,265
2021-11-02	$69.34	$69.46	$69.28	$69.35	$67.16	3,671,754
2021-11-01	$69.20	$69.54	$69.05	$69.52	$67.32	3,150,018
2021-10-29	$68.84	$68.94	$68.61	$68.91	$66.73	5,302,775
2021-10-28	$68.99	$69.46	$68.95	$69.42	$67.23	3,357,857
2021-10-27	$68.94	$69.01	$68.64	$68.66	$66.49	3,347,911
2021-10-26	$69.02	$69.06	$68.72	$68.88	$66.70	3,840,209
2021-10-25	$68.63	$68.70	$68.44	$68.62	$66.45	3,510,619
2021-10-22	$68.75	$68.98	$68.55	$68.87	$66.69	5,900,170
2021-10-21	$68.37	$68.55	$68.34	$68.54	$66.37	6,218,572
2021-10-20	$68.36	$68.59	$68.23	$68.55	$66.38	3,713,881
2021-10-19	$68.09	$68.32	$68.09	$68.27	$66.11	2,154,243
2021-10-18	$67.71	$67.93	$67.60	$67.89	$65.75	3,251,748
2021-10-15	$67.96	$68.20	$67.90	$68.20	$66.05	3,172,640
2021-10-14	$67.56	$67.72	$67.44	$67.69	$65.55	6,926,240
2021-10-13	$66.51	$66.99	$66.43	$66.95	$64.83	5,868,300
2021-10-12	$66.00	$66.15	$65.80	$65.97	$63.89	13,667,748
2021-10-11	$65.95	$66.24	$65.71	$65.71	$63.63	2,920,384
2021-10-08	$66.28	$66.30	$65.98	$66.10	$64.01	3,056,615
2021-10-07	$65.88	$66.31	$65.87	$66.06	$63.97	4,047,147
2021-10-06	$64.98	$65.60	$64.83	$65.57	$63.50	8,279,169
2021-10-05	$65.69	$66.26	$65.61	$66.00	$63.91	6,579,894
2021-10-04	$65.99	$66.11	$65.41	$65.68	$63.61	8,994,143
2021-10-01	$65.89	$66.18	$65.45	$66.02	$63.93	9,819,938
2021-09-30	$65.98	$66.09	$65.46	$65.61	$63.54	8,538,675
2021-09-29	$66.23	$66.25	$65.77	$65.84	$63.76	6,363,448
2021-09-28	$66.53	$66.57	$65.85	$66.07	$63.98	8,517,214
2021-09-27	$67.56	$67.77	$67.44	$67.66	$65.52	3,050,011
2021-09-24	$67.77	$67.97	$67.67	$67.76	$65.62	5,350,156
2021-09-23	$68.39	$68.69	$68.36	$68.57	$66.40	5,910,196
2021-09-22	$67.65	$68.24	$67.61	$67.66	$65.52	6,919,544
2021-09-21	$67.21	$67.38	$66.93	$67.02	$64.90	8,083,884
2021-09-20	$66.14	$66.54	$65.77	$66.33	$64.23	6,666,762
2021-09-17	$68.84	$68.92	$67.83	$68.04	$65.50	6,183,543
2021-09-16	$68.94	$69.17	$68.74	$69.14	$66.56	5,521,502
2021-09-15	$69.05	$69.17	$68.77	$69.17	$66.59	4,234,827
2021-09-14	$69.60	$69.63	$69.09	$69.16	$66.58	5,829,251
2021-09-13	$69.50	$69.50	$69.10	$69.34	$66.75	4,531,427
2021-09-10	$69.56	$69.59	$68.92	$68.94	$66.37	3,980,991
2021-09-09	$69.27	$69.55	$69.10	$69.14	$66.56	3,455,999
2021-09-08	$69.60	$69.71	$69.23	$69.35	$66.76	2,703,460
2021-09-07	$70.37	$70.45	$70.05	$70.08	$67.47	4,221,770
2021-09-03	$70.26	$70.48	$70.13	$70.35	$67.73	5,158,658
2021-09-02	$70.55	$70.70	$70.47	$70.60	$67.97	2,763,984
2021-09-01	$70.20	$70.47	$70.13	$70.24	$67.62	3,887,828
2021-08-31	$69.92	$69.95	$69.55	$69.75	$67.15	4,782,876
2021-08-30	$69.90	$70.04	$69.79	$69.94	$67.33	2,437,615
2021-08-27	$69.28	$69.98	$69.25	$69.94	$67.33	2,228,912
2021-08-26	$69.36	$69.45	$69.11	$69.16	$66.58	2,872,606
2021-08-25	$69.45	$69.61	$69.33	$69.57	$66.98	3,000,093
2021-08-24	$69.25	$69.53	$69.18	$69.48	$66.89	3,253,948
2021-08-23	$69.15	$69.51	$69.13	$69.43	$66.84	2,786,906
2021-08-20	$68.31	$68.85	$68.28	$68.83	$66.26	2,446,649
2021-08-19	$68.32	$68.67	$68.23	$68.44	$65.89	5,942,586
2021-08-18	$69.49	$69.77	$69.23	$69.25	$66.67	2,306,503
2021-08-17	$69.54	$69.65	$69.11	$69.44	$66.85	4,610,336
2021-08-16	$69.86	$70.02	$69.61	$70.00	$67.39	3,200,323
2021-08-13	$70.10	$70.39	$70.07	$70.38	$67.76	2,056,367
2021-08-12	$69.83	$69.89	$69.69	$69.85	$67.25	1,631,733
2021-08-11	$69.66	$69.87	$69.61	$69.87	$67.27	3,350,194
2021-08-10	$69.31	$69.39	$69.24	$69.39	$66.80	9,450,341
2021-08-09	$69.31	$69.31	$69.16	$69.20	$66.62	2,648,958
2021-08-06	$69.43	$69.49	$69.17	$69.25	$66.67	3,748,781
2021-08-05	$69.57	$69.71	$69.55	$69.63	$67.03	2,083,371
2021-08-04	$69.53	$69.67	$69.25	$69.27	$66.69	2,910,214
2021-08-03	$69.18	$69.37	$68.92	$69.33	$66.75	2,937,527
2021-08-02	$68.97	$69.11	$68.73	$68.83	$66.26	5,596,943
2021-07-30	$68.71	$68.83	$68.36	$68.51	$65.96	3,135,351
2021-07-29	$68.92	$69.00	$68.79	$68.83	$66.26	2,360,768
2021-07-28	$67.90	$68.37	$67.85	$68.30	$65.75	2,726,595
2021-07-27	$67.86	$68.00	$67.58	$67.95	$65.42	5,927,503
2021-07-26	$67.87	$68.12	$67.87	$68.10	$65.56	3,570,212
2021-07-23	$67.83	$67.98	$67.67	$67.84	$65.31	2,349,840
2021-07-22	$67.50	$67.51	$67.03	$67.26	$64.75	3,968,551
2021-07-21	$66.60	$67.18	$66.55	$67.15	$64.65	4,141,382
2021-07-20	$65.20	$66.00	$65.11	$65.89	$63.43	9,533,809
2021-07-19	$65.57	$65.70	$65.20	$65.50	$63.06	11,705,874
2021-07-16	$67.34	$67.34	$66.76	$66.86	$64.37	4,423,173
2021-07-15	$67.38	$67.55	$67.06	$67.31	$64.80	5,423,223
2021-07-14	$68.11	$68.14	$67.89	$68.04	$65.50	4,385,059
2021-07-13	$68.02	$68.15	$67.83	$67.93	$65.40	2,837,124
2021-07-12	$68.04	$68.38	$67.99	$68.36	$65.81	4,805,284
2021-07-09	$67.46	$68.03	$67.45	$68.03	$65.49	4,268,539
2021-07-08	$66.83	$67.10	$66.56	$66.97	$64.47	5,420,578
2021-07-07	$67.68	$67.91	$67.43	$67.84	$65.31	3,919,466
2021-07-06	$67.91	$67.92	$67.16	$67.42	$64.91	5,282,802
2021-07-02	$67.64	$67.85	$67.42	$67.85	$65.32	3,548,958
2021-07-01	$67.50	$67.67	$67.34	$67.66	$65.14	3,642,029
2021-06-30	$67.25	$67.48	$67.01	$67.26	$64.75	4,218,097
2021-06-29	$67.95	$67.99	$67.73	$67.84	$65.31	1,489,200
2021-06-28	$68.09	$68.11	$67.70	$67.80	$65.27	3,517,446
2021-06-25	$68.31	$68.35	$68.19	$68.33	$65.78	2,154,631
2021-06-24	$68.08	$68.24	$68.02	$68.19	$65.65	4,762,854
2021-06-23	$68.03	$68.04	$67.46	$67.54	$65.02	2,801,731
2021-06-22	$67.70	$68.11	$67.55	$67.96	$65.43	3,562,889
2021-06-21	$67.33	$67.97	$67.24	$67.94	$65.41	6,216,453
2021-06-18	$67.89	$68.04	$67.53	$67.68	$64.45	5,536,727
2021-06-17	$69.16	$69.29	$68.71	$69.03	$65.74	4,311,212
2021-06-16	$70.33	$70.41	$69.51	$69.67	$66.35	3,833,868
2021-06-15	$70.32	$70.38	$70.17	$70.36	$67.01	3,540,972
2021-06-14	$70.16	$70.35	$70.09	$70.35	$67.00	2,251,599
2021-06-11	$70.08	$70.17	$69.88	$70.17	$66.83	3,073,097
2021-06-10	$69.80	$70.07	$69.75	$69.94	$66.61	4,575,737
2021-06-09	$70.02	$70.06	$69.82	$69.85	$66.52	8,211,215
2021-06-08	$70.06	$70.06	$69.82	$69.97	$66.64	3,317,739
2021-06-07	$69.85	$70.00	$69.78	$69.98	$66.65	3,067,922
2021-06-04	$69.51	$69.66	$69.40	$69.66	$66.34	2,514,012
2021-06-03	$69.10	$69.15	$68.89	$69.09	$65.80	5,494,791
2021-06-02	$69.35	$69.65	$69.30	$69.58	$66.26	3,680,278
2021-06-01	$69.75	$69.78	$69.40	$69.48	$66.17	5,048,796
2021-05-28	$68.90	$69.16	$68.84	$68.95	$65.66	3,571,132
2021-05-27	$68.75	$68.88	$68.54	$68.78	$65.50	5,302,607
2021-05-26	$68.58	$68.73	$68.46	$68.57	$65.30	4,656,362
2021-05-25	$68.95	$69.01	$68.65	$68.77	$65.49	6,489,818
2021-05-24	$68.47	$68.82	$68.39	$68.74	$65.46	3,251,369
2021-05-21	$68.37	$68.42	$68.06	$68.30	$65.05	4,322,281
2021-05-20	$67.70	$68.34	$67.63	$68.26	$65.01	5,567,185
2021-05-19	$66.95	$67.54	$66.65	$67.22	$64.02	7,917,128
2021-05-18	$68.27	$68.30	$67.94	$67.96	$64.72	4,379,978
2021-05-17	$67.65	$67.93	$67.59	$67.90	$64.66	6,614,449
2021-05-14	$67.34	$67.98	$67.30	$67.93	$64.69	6,572,322
2021-05-13	$66.24	$66.83	$66.22	$66.70	$63.52	10,573,166
2021-05-12	$66.57	$66.95	$66.02	$66.16	$63.01	9,702,349
2021-05-11	$66.53	$67.02	$66.46	$66.91	$63.72	7,869,226
2021-05-10	$68.23	$68.24	$67.62	$67.69	$64.46	4,630,757
2021-05-07	$67.43	$68.21	$67.36	$68.21	$64.96	4,495,422
2021-05-06	$66.72	$67.19	$66.48	$67.19	$63.99	4,953,821
2021-05-05	$66.43	$66.72	$66.43	$66.69	$63.51	5,978,900
2021-05-04	$65.99	$66.13	$65.35	$65.74	$62.61	5,657,621
2021-05-03	$66.68	$66.91	$66.54	$66.86	$63.67	3,442,458
2021-04-30	$66.59	$66.68	$65.80	$66.01	$62.86	4,254,647
2021-04-29	$67.22	$67.22	$66.55	$67.01	$63.82	4,739,331
2021-04-28	$66.66	$67.08	$66.58	$66.99	$63.80	2,734,733
2021-04-27	$66.58	$66.81	$66.49	$66.78	$63.60	2,536,990
2021-04-26	$66.69	$66.81	$66.63	$66.76	$63.58	2,884,756
2021-04-23	$66.07	$66.70	$66.07	$66.56	$63.39	1,899,400
2021-04-22	$66.22	$66.28	$65.75	$65.91	$62.77	4,450,135
2021-04-21	$65.33	$66.16	$65.27	$66.14	$62.99	4,832,267
2021-04-20	$66.01	$66.03	$65.36	$65.54	$62.42	5,277,098
2021-04-19	$66.80	$66.82	$66.48	$66.71	$63.53	4,206,638
2021-04-16	$66.23	$66.67	$66.17	$66.67	$63.49	5,662,813
2021-04-15	$65.73	$65.89	$65.64	$65.89	$62.75	2,597,405
2021-04-14	$65.34	$65.52	$65.21	$65.32	$62.21	2,944,126
2021-04-13	$64.96	$65.30	$64.93	$65.29	$62.18	4,977,662
2021-04-12	$64.95	$65.01	$64.75	$64.89	$61.80	3,338,858
2021-04-09	$65.00	$65.22	$64.97	$65.19	$62.08	2,241,603
2021-04-08	$64.98	$65.20	$64.82	$65.11	$62.01	2,178,612
2021-04-07	$64.63	$64.81	$64.51	$64.66	$61.58	2,879,442
2021-04-06	$64.42	$64.57	$64.32	$64.52	$61.45	3,613,074
2021-04-05	$64.62	$65.17	$64.44	$65.11	$62.01	6,392,468
2021-04-01	$63.49	$64.10	$63.45	$64.01	$60.96	3,586,619
2021-03-31	$63.13	$63.30	$62.94	$63.00	$60.00	3,351,461
2021-03-30	$62.87	$63.15	$62.81	$63.10	$60.09	2,365,367
2021-03-29	$62.92	$63.13	$62.76	$63.04	$60.04	1,983,454
2021-03-26	$62.68	$63.28	$62.67	$63.28	$60.26	2,625,134
2021-03-25	$61.93	$62.48	$61.78	$62.45	$59.47	4,515,701
2021-03-24	$62.26	$62.55	$62.10	$62.13	$59.17	2,387,988
2021-03-23	$62.79	$62.85	$62.19	$62.24	$59.27	2,292,947
2021-03-22	$62.98	$63.30	$62.94	$63.16	$60.15	2,516,632
2021-03-19	$63.02	$63.33	$62.74	$63.21	$59.94	3,666,870
2021-03-18	$63.52	$63.91	$63.13	$63.17	$59.90	2,902,818
2021-03-17	$63.36	$64.04	$63.27	$63.96	$60.65	3,384,564
2021-03-16	$63.68	$63.73	$63.53	$63.63	$60.34	5,920,652
2021-03-15	$63.42	$63.55	$62.98	$63.55	$60.26	2,433,965
2021-03-12	$63.09	$63.66	$63.03	$63.64	$60.35	3,425,888
2021-03-11	$63.44	$63.72	$63.28	$63.68	$60.39	2,608,751
2021-03-10	$63.05	$63.15	$62.75	$63.10	$59.84	3,924,673
2021-03-09	$62.57	$62.82	$62.51	$62.68	$59.44	3,657,306
2021-03-08	$61.62	$62.18	$61.48	$61.72	$58.53	9,379,619
2021-03-05	$61.81	$61.84	$60.90	$61.80	$58.60	4,992,837
2021-03-04	$62.13	$62.39	$61.04	$61.37	$58.20	7,215,250
2021-03-03	$62.28	$62.58	$61.96	$62.10	$58.89	5,039,654
2021-03-02	$62.46	$62.69	$62.32	$62.52	$59.29	2,928,709
2021-03-01	$61.94	$62.35	$61.85	$62.31	$59.09	2,794,142
2021-02-26	$61.94	$61.94	$61.11	$61.24	$58.07	6,398,681
2021-02-25	$63.22	$63.35	$61.86	$61.94	$58.74	3,938,896
2021-02-24	$62.41	$63.03	$62.22	$62.99	$59.73	2,043,483
2021-02-23	$62.31	$62.61	$61.69	$62.48	$59.25	3,315,743
2021-02-22	$62.53	$62.87	$62.45	$62.45	$59.22	2,887,996
2021-02-19	$62.80	$62.98	$62.53	$62.64	$59.40	2,337,542
2021-02-18	$62.42	$62.53	$62.02	$62.51	$59.28	3,069,764
2021-02-17	$62.70	$62.79	$62.38	$62.69	$59.45	4,748,457
2021-02-16	$63.34	$63.51	$63.18	$63.35	$60.07	2,589,290
2021-02-12	$62.19	$62.75	$62.17	$62.75	$59.50	1,430,316
2021-02-11	$62.24	$62.37	$62.02	$62.37	$59.14	2,231,890
2021-02-10	$62.34	$62.41	$61.65	$61.88	$58.68	2,546,911
2021-02-09	$61.90	$62.22	$61.81	$62.16	$58.95	3,405,681
2021-02-08	$61.90	$62.02	$61.61	$61.80	$58.60	2,137,507
2021-02-05	$61.50	$61.66	$61.25	$61.63	$58.44	1,999,671
2021-02-04	$60.98	$61.24	$60.95	$61.23	$58.06	2,177,909
2021-02-03	$61.10	$61.25	$60.86	$61.18	$58.02	4,393,622
2021-02-02	$60.86	$61.15	$60.66	$61.12	$57.96	3,365,760
2021-02-01	$60.52	$60.56	$60.21	$60.48	$57.35	3,099,982
2021-01-29	$60.31	$60.44	$59.41	$59.70	$56.61	11,894,427
2021-01-28	$60.78	$61.24	$60.71	$60.87	$57.72	6,171,441
2021-01-27	$60.48	$61.02	$59.96	$60.35	$57.23	6,400,901
2021-01-26	$61.84	$61.91	$61.59	$61.82	$58.62	2,422,093
2021-01-25	$61.33	$61.60	$60.93	$61.57	$58.39	2,403,455
2021-01-22	$61.83	$62.13	$61.79	$61.97	$58.76	3,250,382
2021-01-21	$62.37	$62.43	$61.99	$62.42	$59.19	2,049,819
2021-01-20	$61.97	$62.20	$61.81	$62.19	$58.97	2,569,015
2021-01-19	$61.83	$61.84	$61.50	$61.80	$58.60	3,024,355
2021-01-15	$61.55	$61.65	$60.97	$61.25	$58.08	2,614,447
2021-01-14	$61.97	$62.46	$61.97	$62.33	$59.11	3,024,719
2021-01-13	$61.93	$62.09	$61.73	$61.89	$58.69	1,932,161
2021-01-12	$61.78	$62.11	$61.53	$62.08	$58.87	3,308,426
2021-01-11	$61.46	$61.96	$61.46	$61.79	$58.59	2,565,932
2021-01-08	$62.76	$62.83	$62.16	$62.78	$59.53	5,066,223
2021-01-07	$62.36	$62.56	$62.26	$62.49	$59.26	2,262,401
2021-01-06	$61.91	$62.67	$61.83	$62.30	$59.08	4,947,356
2021-01-05	$61.09	$61.71	$61.04	$61.57	$58.39	2,866,075
2021-01-04	$61.84	$61.94	$60.67	$61.02	$57.86	4,267,853
2020-12-31	$60.78	$60.78	$60.08	$60.24	$57.12	5,125,037
2020-12-30	$61.25	$61.39	$60.91	$60.96	$57.81	2,492,138
2020-12-29	$61.34	$61.40	$60.87	$61.04	$57.88	2,058,369
2020-12-28	$60.78	$60.87	$60.51	$60.60	$57.47	1,878,380
2020-12-24	$60.16	$60.23	$59.95	$60.19	$57.08	1,453,284
2020-12-23	$59.88	$60.11	$59.79	$60.04	$56.93	2,826,309
2020-12-22	$59.25	$59.33	$59.07	$59.25	$56.19	2,685,491
2020-12-21	$58.45	$59.50	$58.23	$59.36	$56.29	5,711,516
2020-12-18	$60.83	$60.84	$60.47	$60.56	$57.43	3,759,255
2020-12-17	$60.93	$61.09	$60.80	$60.88	$57.37	2,922,457
2020-12-16	$60.26	$60.48	$60.03	$60.38	$56.90	2,419,730
2020-12-15	$59.63	$60.09	$59.47	$60.09	$56.63	2,921,184
2020-12-14	$59.69	$59.74	$59.23	$59.28	$55.87	1,835,827
2020-12-11	$59.07	$59.29	$58.85	$59.21	$55.80	2,546,141
2020-12-10	$59.20	$59.80	$59.20	$59.61	$56.18	3,381,449
2020-12-09	$60.00	$60.01	$59.30	$59.67	$56.23	5,513,594
2020-12-08	$59.33	$59.72	$59.32	$59.70	$56.26	2,520,361
2020-12-07	$59.54	$59.71	$59.39	$59.49	$56.06	3,558,916
2020-12-04	$59.81	$59.97	$59.69	$59.84	$56.39	3,782,273
2020-12-03	$59.40	$59.60	$59.18	$59.31	$55.89	4,135,134
2020-12-02	$58.88	$59.25	$58.82	$59.13	$55.72	5,590,880
2020-12-01	$58.66	$59.20	$58.64	$59.18	$55.77	5,103,841
2020-11-30	$58.90	$58.93	$57.71	$57.72	$54.40	4,849,004
2020-11-27	$58.42	$58.77	$58.42	$58.71	$55.33	3,776,658
2020-11-25	$58.17	$58.54	$58.09	$58.44	$55.07	3,542,367
2020-11-24	$57.94	$58.45	$57.89	$58.43	$55.06	10,023,487
2020-11-23	$57.82	$57.87	$57.27	$57.54	$54.23	2,804,064
2020-11-20	$57.51	$57.70	$57.43	$57.60	$54.28	2,612,675
2020-11-19	$57.22	$57.65	$57.06	$57.63	$54.31	4,142,083
2020-11-18	$57.69	$57.82	$57.22	$57.23	$53.93	2,174,606
2020-11-17	$57.42	$57.67	$57.21	$57.55	$54.24	2,502,696
2020-11-16	$57.60	$57.62	$57.22	$57.56	$54.24	4,408,838
2020-11-13	$56.57	$56.99	$56.55	$56.96	$53.68	5,132,161
2020-11-12	$56.48	$56.68	$55.94	$56.08	$52.85	4,682,103
2020-11-11	$56.71	$56.89	$56.58	$56.85	$53.58	4,201,228
2020-11-10	$56.41	$56.66	$56.17	$56.36	$53.11	9,802,164
2020-11-09	$56.52	$56.58	$55.49	$55.55	$52.35	9,092,925
2020-11-06	$54.12	$54.19	$53.86	$53.97	$50.86	3,976,833
2020-11-05	$53.74	$53.94	$53.45	$53.79	$50.69	6,477,747
2020-11-04	$52.18	$53.02	$51.93	$52.51	$49.49	6,751,025
2020-11-03	$51.41	$52.00	$51.38	$51.79	$48.81	4,312,112
2020-11-02	$50.17	$50.36	$49.90	$50.30	$47.40	5,142,167
2020-10-30	$49.67	$49.76	$49.22	$49.59	$46.73	5,614,595
2020-10-29	$49.48	$49.96	$49.17	$49.75	$46.88	7,646,097
2020-10-28	$49.93	$50.12	$49.48	$49.58	$46.72	8,905,021
2020-10-27	$52.07	$52.11	$51.50	$51.57	$48.60	4,552,153
2020-10-26	$52.70	$52.75	$51.90	$52.24	$49.23	4,145,115
2020-10-23	$53.49	$53.52	$53.11	$53.51	$50.43	2,332,273
2020-10-22	$52.92	$53.15	$52.65	$53.02	$49.97	4,426,587
2020-10-21	$53.31	$53.56	$53.00	$53.00	$49.95	3,641,232
2020-10-20	$53.79	$53.96	$53.54	$53.58	$50.49	3,657,063
2020-10-19	$53.70	$53.81	$53.08	$53.16	$50.10	3,826,392
2020-10-16	$53.36	$53.68	$53.31	$53.41	$50.33	2,856,026
2020-10-15	$52.60	$53.10	$52.56	$53.02	$49.97	4,109,570
2020-10-14	$54.21	$54.29	$53.78	$53.85	$50.75	2,791,237
2020-10-13	$54.24	$54.24	$53.87	$54.00	$50.89	2,718,253
2020-10-12	$54.67	$54.91	$54.62	$54.87	$51.71	1,725,499
2020-10-09	$54.35	$54.55	$54.25	$54.50	$51.36	3,301,895
2020-10-08	$53.77	$53.98	$53.73	$53.98	$50.87	3,257,511
2020-10-07	$53.45	$53.58	$53.29	$53.48	$50.40	3,665,664
2020-10-06	$53.83	$53.84	$52.94	$53.03	$49.98	3,300,424
2020-10-05	$53.32	$53.77	$53.32	$53.77	$50.67	2,314,863
2020-10-02	$52.21	$52.98	$52.21	$52.82	$49.78	3,428,486
2020-10-01	$52.84	$52.91	$52.51	$52.84	$49.80	3,023,081
2020-09-30	$52.64	$52.94	$52.26	$52.43	$49.41	7,166,435
2020-09-29	$52.65	$52.86	$52.38	$52.60	$49.57	1,733,844
2020-09-28	$52.54	$52.67	$52.45	$52.65	$49.62	3,013,261
2020-09-25	$50.99	$51.73	$50.84	$51.69	$48.71	3,120,085
2020-09-24	$51.58	$51.94	$51.18	$51.54	$48.57	4,777,153
2020-09-23	$52.46	$52.48	$51.47	$51.51	$48.54	3,761,349
2020-09-22	$52.36	$52.40	$51.76	$52.27	$49.26	2,865,419
2020-09-21	$52.53	$52.53	$51.78	$52.39	$49.37	7,220,126
2020-09-18	$54.61	$54.71	$54.17	$54.38	$50.95	4,906,825
2020-09-17	$54.41	$54.90	$54.38	$54.82	$51.37	4,420,044
2020-09-16	$54.95	$55.17	$54.62	$54.71	$51.26	3,053,275
2020-09-15	$55.00	$55.02	$54.62	$54.76	$51.31	2,692,214
2020-09-14	$54.62	$54.66	$54.32	$54.37	$50.94	2,558,077
2020-09-11	$54.34	$54.50	$53.89	$54.19	$50.77	6,225,785
2020-09-10	$54.76	$54.88	$53.66	$53.71	$50.32	7,060,376
2020-09-09	$54.26	$54.69	$54.19	$54.46	$51.03	6,244,808
2020-09-08	$53.19	$53.73	$52.98	$53.19	$49.84	10,943,109
2020-09-04	$54.07	$54.20	$52.89	$53.99	$50.59	9,875,477
2020-09-03	$55.10	$55.13	$53.56	$53.76	$50.37	11,263,102
2020-09-02	$54.77	$55.22	$54.57	$55.18	$51.70	6,443,939
2020-09-01	$54.45	$54.55	$54.13	$54.36	$50.93	4,064,511
2020-08-31	$54.79	$54.98	$54.38	$54.42	$50.99	4,769,900
2020-08-28	$54.83	$54.93	$54.54	$54.92	$51.46	2,518,633
2020-08-27	$55.19	$55.22	$54.26	$54.49	$51.06	4,148,652
2020-08-26	$54.71	$55.14	$54.64	$55.14	$51.66	3,328,991
2020-08-25	$54.99	$54.99	$54.28	$54.65	$51.21	2,951,546
2020-08-24	$54.72	$54.72	$54.35	$54.60	$51.16	2,903,447
2020-08-21	$53.35	$53.83	$53.33	$53.80	$50.41	2,747,721
2020-08-20	$53.79	$54.27	$53.72	$54.22	$50.80	2,709,994
2020-08-19	$54.87	$54.92	$54.26	$54.33	$50.91	2,725,495
2020-08-18	$54.95	$55.00	$54.44	$54.58	$51.14	2,089,792
2020-08-17	$54.55	$54.68	$54.53	$54.64	$51.20	1,879,379
2020-08-14	$54.20	$54.35	$54.02	$54.16	$50.75	2,595,856
2020-08-13	$54.98	$55.12	$54.55	$54.72	$51.27	2,924,603
2020-08-12	$54.83	$55.20	$54.73	$54.98	$51.51	5,596,908
2020-08-11	$54.44	$54.52	$53.73	$53.81	$50.42	6,883,390
2020-08-10	$53.51	$53.60	$53.32	$53.60	$50.22	3,947,482
2020-08-07	$53.20	$53.53	$53.12	$53.51	$50.14	2,183,106
2020-08-06	$53.48	$53.85	$53.30	$53.78	$50.39	4,297,210
2020-08-05	$53.91	$54.07	$53.65	$53.72	$50.33	6,065,105
2020-08-04	$52.80	$53.39	$52.73	$53.38	$50.02	2,401,434
2020-08-03	$52.76	$53.21	$52.61	$53.20	$49.85	4,431,343
2020-07-31	$53.19	$53.21	$51.81	$52.17	$48.88	6,261,102
2020-07-30	$52.72	$53.32	$52.22	$53.30	$49.94	6,376,690
2020-07-29	$53.73	$54.13	$53.60	$54.05	$50.64	3,020,416
2020-07-28	$53.40	$53.69	$53.29	$53.35	$49.99	4,612,330
2020-07-27	$53.42	$53.73	$53.34	$53.62	$50.24	3,893,109
2020-07-24	$53.01	$53.19	$52.88	$53.02	$49.68	3,806,381
2020-07-23	$53.75	$53.93	$53.28	$53.41	$50.04	5,786,753
2020-07-22	$53.69	$53.96	$53.64	$53.92	$50.52	2,109,298
2020-07-21	$53.74	$53.89	$53.50	$53.59	$50.21	4,037,789
2020-07-20	$53.22	$53.49	$53.01	$53.46	$50.09	2,509,717
2020-07-17	$52.85	$53.07	$52.71	$53.03	$49.69	2,621,444
2020-07-16	$52.69	$52.92	$52.57	$52.71	$49.39	5,308,150
2020-07-15	$53.05	$53.22	$52.66	$52.88	$49.55	5,095,833
2020-07-14	$51.54	$52.36	$51.48	$52.26	$48.97	4,580,019
2020-07-13	$52.08	$52.40	$51.29	$51.40	$48.16	4,157,802
2020-07-10	$51.38	$51.73	$51.20	$51.70	$48.44	4,658,102
2020-07-09	$51.89	$51.90	$50.84	$51.21	$47.98	5,108,200
2020-07-08	$51.47	$51.96	$51.38	$51.96	$48.69	3,924,902
2020-07-07	$51.68	$51.83	$51.28	$51.30	$48.07	2,276,225
2020-07-06	$52.00	$52.19	$51.82	$52.10	$48.82	3,712,744
2020-07-02	$51.36	$51.61	$51.09	$51.19	$47.96	2,989,845
2020-07-01	$50.37	$50.82	$50.31	$50.71	$47.51	5,077,807
2020-06-30	$49.97	$50.56	$49.83	$50.33	$47.16	5,764,985
2020-06-29	$50.20	$50.45	$49.91	$50.35	$47.18	3,752,984
2020-06-26	$50.54	$50.54	$49.70	$49.78	$46.64	4,888,633
2020-06-25	$49.92	$50.69	$49.63	$50.63	$47.44	3,866,308
2020-06-24	$50.65	$50.74	$49.71	$49.85	$46.71	4,546,674
2020-06-23	$51.62	$51.71	$51.23	$51.29	$48.06	7,336,562
2020-06-22	$50.66	$51.04	$50.46	$50.98	$47.77	3,313,132
2020-06-19	$51.50	$51.60	$50.50	$50.61	$47.10	3,475,062
2020-06-18	$50.79	$51.10	$50.68	$50.88	$47.35	3,425,126
2020-06-17	$51.50	$51.57	$51.08	$51.25	$47.70	3,236,105
2020-06-16	$51.47	$51.60	$50.48	$51.09	$47.55	6,626,963
2020-06-15	$49.25	$50.66	$49.10	$50.54	$47.03	5,123,816
2020-06-12	$50.61	$50.73	$49.25	$50.06	$46.59	6,207,740
2020-06-11	$50.76	$50.92	$49.03	$49.13	$45.72	7,460,447
2020-06-10	$52.57	$52.76	$52.03	$52.19	$48.57	4,709,511
2020-06-09	$52.21	$52.65	$52.12	$52.42	$48.78	7,305,707
2020-06-08	$52.99	$53.37	$52.67	$53.37	$49.67	5,874,064
2020-06-05	$52.90	$53.16	$52.57	$52.73	$49.07	8,209,080
2020-06-04	$51.53	$52.06	$51.46	$51.80	$48.21	6,703,108
2020-06-03	$51.17	$52.01	$51.12	$51.81	$48.22	7,440,992
2020-06-02	$50.17	$50.42	$50.06	$50.41	$46.91	5,342,032
2020-06-01	$49.11	$49.86	$49.04	$49.86	$46.40	4,142,654
2020-05-29	$48.83	$48.90	$48.25	$48.76	$45.38	6,915,771
2020-05-28	$48.78	$49.26	$48.67	$48.71	$45.33	3,821,125
2020-05-27	$48.18	$48.27	$47.66	$48.21	$44.87	4,173,870
2020-05-26	$47.73	$47.92	$47.58	$47.63	$44.33	4,610,306
2020-05-22	$46.21	$46.42	$46.02	$46.38	$43.16	3,351,233
2020-05-21	$46.88	$47.01	$46.31	$46.44	$43.22	5,407,167
2020-05-20	$46.73	$47.06	$46.58	$46.86	$43.61	4,976,062
2020-05-19	$46.18	$46.39	$45.79	$45.79	$42.61	5,113,931
2020-05-18	$45.68	$46.62	$45.67	$46.48	$43.26	4,858,036
2020-05-15	$44.28	$44.61	$44.10	$44.47	$41.39	3,811,407
2020-05-14	$43.69	$44.44	$43.39	$44.39	$41.31	7,469,907
2020-05-13	$45.48	$45.51	$44.54	$44.79	$41.68	7,634,422
2020-05-12	$46.14	$46.20	$45.36	$45.36	$42.21	5,095,837
2020-05-11	$45.67	$46.06	$45.58	$45.94	$42.75	2,658,252
2020-05-08	$45.94	$46.21	$45.90	$46.19	$42.99	3,816,638
2020-05-07	$45.32	$45.64	$45.14	$45.42	$42.27	4,129,716
2020-05-06	$45.29	$45.33	$44.64	$44.64	$41.54	5,120,077
2020-05-05	$45.21	$45.41	$44.89	$44.93	$41.81	6,151,242
2020-05-04	$44.79	$45.09	$44.57	$45.09	$41.96	4,769,069
2020-05-01	$45.43	$45.60	$44.96	$45.11	$41.98	4,479,058
2020-04-30	$46.31	$46.50	$45.83	$46.07	$42.87	5,592,211
2020-04-29	$46.58	$47.08	$46.51	$46.93	$43.68	4,234,876
2020-04-28	$46.21	$46.23	$45.55	$45.55	$42.39	4,794,520
2020-04-27	$44.92	$45.41	$44.88	$45.33	$42.19	3,679,633
2020-04-24	$44.51	$44.76	$44.14	$44.74	$41.64	3,494,153
2020-04-23	$44.42	$45.09	$43.98	$44.12	$41.06	4,963,270
2020-04-22	$44.40	$44.44	$44.16	$44.39	$41.31	3,842,716
2020-04-21	$43.88	$44.32	$43.56	$43.69	$40.66	5,439,230
2020-04-20	$44.70	$45.35	$44.60	$44.60	$41.51	5,881,816
2020-04-17	$45.05	$45.33	$44.68	$45.25	$42.11	4,587,039
2020-04-16	$43.98	$44.06	$43.30	$43.77	$40.73	6,203,758
2020-04-15	$43.90	$44.03	$43.53	$43.64	$40.61	5,627,941
2020-04-14	$45.38	$45.79	$45.29	$45.50	$42.34	5,336,774
2020-04-13	$45.12	$45.34	$44.38	$44.74	$41.64	6,479,237
2020-04-09	$44.93	$45.51	$44.71	$45.36	$42.21	5,998,272
2020-04-08	$43.90	$44.36	$43.55	$44.25	$41.18	4,782,505
2020-04-07	$44.69	$44.76	$43.50	$43.59	$40.57	7,931,075
2020-04-06	$42.69	$43.48	$42.54	$43.33	$40.32	8,061,229
2020-04-03	$41.59	$41.68	$40.96	$41.29	$38.43	5,113,139
2020-04-02	$41.39	$42.46	$41.36	$42.17	$39.25	7,903,785
2020-04-01	$42.02	$42.40	$41.34	$41.38	$38.51	6,718,789
2020-03-31	$43.05	$43.68	$42.74	$43.28	$40.28	7,176,313
2020-03-30	$42.44	$43.33	$42.23	$43.30	$40.30	7,179,972
2020-03-27	$42.10	$43.35	$41.72	$42.59	$39.64	9,933,277
2020-03-26	$42.11	$44.13	$42.10	$44.05	$40.99	7,000,613
2020-03-25	$41.08	$42.70	$40.36	$41.99	$39.08	9,360,016
2020-03-24	$39.84	$40.71	$39.34	$40.46	$37.65	12,409,128
2020-03-23	$37.68	$38.11	$36.93	$37.10	$34.53	10,421,587
2020-03-20	$39.11	$39.60	$37.50	$37.54	$34.71	8,036,569
2020-03-19	$37.13	$38.84	$36.92	$38.06	$35.19	10,569,623
2020-03-18	$37.46	$38.36	$36.29	$37.15	$34.35	11,841,406
2020-03-17	$38.64	$40.17	$38.02	$40.11	$37.08	8,526,239
2020-03-16	$37.68	$39.97	$37.16	$38.50	$35.59	8,679,453
2020-03-13	$43.74	$43.79	$40.78	$43.64	$40.35	8,254,543
2020-03-12	$42.76	$42.86	$40.43	$41.08	$37.98	10,229,306
2020-03-11	$47.75	$47.91	$45.90	$46.33	$42.83	14,095,037
2020-03-10	$49.24	$49.40	$47.41	$49.15	$45.44	15,156,378
2020-03-09	$48.63	$49.39	$47.34	$47.47	$43.89	11,495,911
2020-03-06	$51.81	$52.28	$51.39	$51.95	$48.03	7,244,688
2020-03-05	$53.09	$53.41	$52.48	$52.67	$48.69	8,064,884
2020-03-04	$53.77	$54.58	$53.31	$54.51	$50.40	10,401,276
2020-03-03	$53.77	$54.30	$52.34	$52.69	$48.71	8,903,233
2020-03-02	$52.44	$53.17	$51.87	$53.14	$49.13	12,662,586
2020-02-28	$51.45	$52.34	$50.96	$52.27	$48.32	15,148,924
2020-02-27	$53.49	$54.08	$52.63	$52.65	$48.68	11,984,052
2020-02-26	$54.74	$55.15	$54.28	$54.34	$50.24	7,013,102
2020-02-25	$55.60	$55.62	$54.26	$54.29	$50.19	6,388,263
2020-02-24	$55.53	$56.00	$55.50	$55.55	$51.36	3,954,500
2020-02-21	$58.14	$58.20	$57.92	$58.05	$53.67	2,696,581
2020-02-20	$58.40	$58.56	$57.99	$58.24	$53.84	2,763,626
2020-02-19	$58.45	$58.59	$58.41	$58.59	$54.17	4,386,958
2020-02-18	$58.14	$58.31	$58.11	$58.21	$53.82	1,647,889
2020-02-14	$58.53	$58.56	$58.31	$58.46	$54.05	1,466,091
2020-02-13	$58.35	$58.58	$58.20	$58.45	$54.04	1,975,924
2020-02-12	$58.79	$58.84	$58.64	$58.84	$54.40	3,940,091
2020-02-11	$58.39	$58.58	$58.37	$58.48	$54.07	5,291,873
2020-02-10	$57.85	$58.09	$57.83	$58.05	$53.67	3,260,194
2020-02-07	$58.07	$58.14	$57.86	$57.87	$53.50	2,571,178
2020-02-06	$58.40	$58.47	$58.32	$58.43	$54.02	1,573,306
2020-02-05	$58.31	$58.42	$58.18	$58.33	$53.93	4,459,314
2020-02-04	$57.68	$57.82	$57.64	$57.76	$53.40	2,042,090
2020-02-03	$56.79	$57.09	$56.78	$56.81	$52.52	1,934,692
2020-01-31	$57.23	$57.26	$56.61	$56.79	$52.50	4,368,322
2020-01-30	$57.25	$57.71	$57.18	$57.68	$53.33	3,462,389
2020-01-29	$57.73	$57.88	$57.58	$57.71	$53.35	1,539,365
2020-01-28	$57.28	$57.66	$57.23	$57.64	$53.29	2,788,907
2020-01-27	$57.17	$57.35	$57.05	$57.05	$52.74	2,486,846
2020-01-24	$58.74	$58.74	$58.17	$58.25	$53.85	3,077,634
2020-01-23	$58.37	$58.52	$58.06	$58.46	$54.05	8,708,443
2020-01-22	$58.82	$58.83	$58.64	$58.70	$54.27	2,705,929
2020-01-21	$58.86	$58.88	$58.64	$58.64	$54.21	2,248,582
2020-01-17	$59.06	$59.07	$58.91	$59.07	$54.61	1,521,731
2020-01-16	$58.65	$58.84	$58.56	$58.84	$54.40	1,910,759
2020-01-15	$58.54	$58.66	$58.45	$58.56	$54.14	1,671,240
2020-01-14	$58.33	$58.60	$58.31	$58.54	$54.12	3,045,438
2020-01-13	$58.25	$58.50	$58.15	$58.50	$54.08	3,164,989
2020-01-10	$58.42	$58.50	$58.13	$58.21	$53.82	3,987,626
2020-01-09	$58.48	$58.50	$58.32	$58.49	$54.08	2,302,042
2020-01-08	$58.17	$58.59	$58.17	$58.43	$54.02	5,357,089
2020-01-07	$58.42	$58.42	$58.22	$58.28	$53.88	3,094,632
2020-01-06	$58.19	$58.58	$58.19	$58.57	$54.15	2,514,710
2020-01-03	$58.30	$58.67	$58.28	$58.35	$53.95	3,169,628
2020-01-02	$58.91	$59.09	$58.80	$59.09	$54.63	2,914,366
2019-12-31	$58.29	$58.60	$58.10	$58.60	$54.18	2,307,470
2019-12-30	$58.67	$58.70	$58.18	$58.19	$53.80	3,267,198
2019-12-27	$58.74	$58.77	$58.58	$58.65	$54.22	1,820,642
2019-12-26	$58.23	$58.40	$58.18	$58.38	$53.97	1,275,040
2019-12-24	$58.15	$58.16	$58.03	$58.09	$53.71	955,992
2019-12-23	$58.06	$58.13	$58.03	$58.12	$53.73	1,694,420
2019-12-20	$58.31	$58.38	$58.23	$58.24	$53.54	1,915,198
2019-12-19	$58.05	$58.18	$57.97	$58.18	$53.48	1,655,125
2019-12-18	$58.16	$58.21	$58.02	$58.11	$53.42	3,522,084
2019-12-17	$58.30	$58.35	$58.21	$58.22	$53.52	3,587,296
2019-12-16	$58.65	$58.74	$58.56	$58.64	$53.91	3,107,133
2019-12-13	$57.87	$58.22	$57.68	$57.89	$53.22	5,423,240
2019-12-12	$56.91	$57.33	$56.86	$57.30	$52.68	3,239,024
2019-12-11	$56.54	$56.90	$56.53	$56.86	$52.27	1,846,665
2019-12-10	$56.47	$56.67	$56.35	$56.56	$51.99	2,238,348
2019-12-09	$56.65	$56.76	$56.51	$56.51	$51.95	1,339,876
2019-12-06	$56.70	$56.76	$56.60	$56.76	$52.18	1,892,564
2019-12-05	$56.44	$56.45	$56.19	$56.31	$51.77	2,737,765
2019-12-04	$56.13	$56.33	$56.09	$56.30	$51.76	2,264,813
2019-12-03	$55.55	$55.84	$55.38	$55.80	$51.30	2,594,950
2019-12-02	$56.30	$56.33	$55.86	$56.06	$51.54	4,695,939
2019-11-29	$56.49	$56.58	$56.38	$56.39	$51.84	1,242,475
2019-11-27	$56.64	$56.77	$56.61	$56.73	$52.15	1,690,734
2019-11-26	$56.54	$56.66	$56.52	$56.63	$52.06	1,917,931
2019-11-25	$56.35	$56.56	$56.35	$56.56	$51.99	3,231,800
2019-11-22	$56.25	$56.26	$55.99	$56.10	$51.57	4,281,883
2019-11-21	$56.02	$56.05	$55.82	$56.01	$51.49	3,255,106
2019-11-20	$56.12	$56.21	$55.91	$56.08	$51.55	3,402,400
2019-11-19	$56.73	$56.76	$56.36	$56.44	$51.88	2,551,833
2019-11-18	$56.37	$56.58	$56.30	$56.53	$51.97	2,381,467
2019-11-15	$56.22	$56.44	$56.18	$56.44	$51.88	5,066,522
2019-11-14	$55.94	$56.11	$55.88	$56.09	$51.56	11,051,180
2019-11-13	$55.97	$56.17	$55.97	$56.13	$51.60	2,061,617
2019-11-12	$56.27	$56.38	$56.16	$56.23	$51.69	3,190,303
2019-11-11	$56.05	$56.27	$56.03	$56.27	$51.73	1,093,528
2019-11-08	$56.13	$56.28	$56.00	$56.28	$51.74	1,969,933
2019-11-07	$56.47	$56.49	$56.28	$56.34	$51.79	3,775,496
2019-11-06	$56.30	$56.36	$56.14	$56.22	$51.68	2,727,203
2019-11-05	$56.24	$56.27	$56.10	$56.25	$51.71	3,424,447
2019-11-04	$56.48	$56.55	$56.27	$56.37	$51.82	2,093,183
2019-11-01	$55.88	$56.09	$55.87	$56.09	$51.56	3,905,991
2019-10-31	$55.67	$55.67	$55.43	$55.67	$51.18	3,390,995
2019-10-30	$55.46	$55.85	$55.23	$55.84	$51.33	3,698,134
2019-10-29	$55.33	$55.58	$55.28	$55.54	$51.06	1,895,292
2019-10-28	$55.49	$55.64	$55.42	$55.61	$51.12	1,604,856
2019-10-25	$55.15	$55.37	$55.11	$55.33	$50.86	4,908,057
2019-10-24	$55.48	$55.48	$55.20	$55.34	$50.87	2,614,518
2019-10-23	$54.98	$55.21	$54.94	$55.20	$50.74	1,842,029
2019-10-22	$55.05	$55.29	$54.86	$54.88	$50.45	3,355,392
2019-10-21	$55.21	$55.27	$55.07	$55.11	$50.66	2,485,229
2019-10-18	$54.77	$54.94	$54.60	$54.86	$50.43	1,803,112
2019-10-17	$54.95	$55.00	$54.63	$54.80	$50.38	2,066,849
2019-10-16	$54.45	$54.68	$54.40	$54.54	$50.14	2,325,349
2019-10-15	$53.95	$54.64	$53.92	$54.47	$50.07	4,659,738
2019-10-14	$53.68	$53.87	$53.65	$53.78	$49.44	2,010,713
2019-10-11	$53.87	$54.22	$53.84	$53.98	$49.62	5,646,556
2019-10-10	$52.40	$52.84	$52.34	$52.84	$48.58	4,293,772
2019-10-09	$52.28	$52.42	$52.18	$52.35	$48.12	4,666,564
2019-10-08	$52.12	$52.16	$51.85	$51.90	$47.71	3,773,145
2019-10-07	$52.49	$52.77	$52.49	$52.50	$48.26	3,675,127
2019-10-04	$52.15	$52.52	$52.09	$52.50	$48.26	2,642,154
2019-10-03	$51.76	$52.08	$51.51	$52.08	$47.88	3,537,756
2019-10-02	$52.17	$52.19	$51.62	$51.70	$47.53	5,788,950
2019-10-01	$53.43	$53.45	$52.93	$53.02	$48.74	6,796,033
2019-09-30	$53.47	$53.71	$53.47	$53.61	$49.28	2,849,338
2019-09-27	$53.57	$53.67	$53.31	$53.42	$49.11	3,619,321
2019-09-26	$53.44	$53.56	$53.32	$53.42	$49.11	3,195,635
2019-09-25	$53.03	$53.22	$52.80	$53.15	$48.86	4,839,365
2019-09-24	$53.75	$53.82	$53.43	$53.46	$49.15	5,036,836
2019-09-23	$53.84	$54.08	$53.80	$54.08	$49.42	2,850,146
2019-09-20	$54.47	$54.56	$54.21	$54.22	$49.55	2,668,714
2019-09-19	$54.53	$54.58	$54.39	$54.41	$49.72	2,384,270
2019-09-18	$54.20	$54.35	$53.95	$54.24	$49.56	1,923,941
2019-09-17	$53.97	$54.30	$53.91	$54.27	$49.59	2,634,905
2019-09-16	$54.17	$54.20	$53.97	$54.04	$49.38	2,506,758
2019-09-13	$54.59	$54.71	$54.49	$54.55	$49.85	4,860,588
2019-09-12	$53.96	$54.45	$53.91	$54.38	$49.69	4,776,494
2019-09-11	$53.82	$54.06	$53.78	$54.03	$49.37	2,846,760
2019-09-10	$53.56	$53.86	$53.47	$53.74	$49.11	2,964,853
2019-09-09	$53.74	$53.74	$53.59	$53.68	$49.05	2,230,777
2019-09-06	$53.65	$53.77	$53.62	$53.66	$49.03	2,200,145
2019-09-05	$53.64	$53.76	$53.48	$53.51	$48.90	7,607,952
2019-09-04	$53.03	$53.25	$52.97	$53.25	$48.66	2,855,775
2019-09-03	$52.18	$52.42	$52.13	$52.38	$47.86	2,651,289
2019-08-30	$52.78	$52.79	$52.35	$52.59	$48.06	2,857,414
2019-08-29	$52.36	$52.44	$52.20	$52.35	$47.84	3,799,347
2019-08-28	$51.68	$52.03	$51.53	$51.84	$47.37	2,978,332
2019-08-27	$52.17	$52.26	$51.93	$51.93	$47.45	3,095,513
2019-08-26	$51.94	$52.00	$51.72	$51.90	$47.43	4,542,728
2019-08-23	$52.09	$52.47	$51.56	$51.56	$47.12	5,919,101
2019-08-22	$52.31	$52.39	$51.98	$52.18	$47.68	1,914,569
2019-08-21	$52.44	$52.44	$52.21	$52.28	$47.77	3,247,716
2019-08-20	$51.84	$51.86	$51.60	$51.67	$47.22	2,436,486
2019-08-19	$52.08	$52.15	$51.92	$51.93	$47.45	2,404,783
2019-08-16	$51.16	$51.57	$51.16	$51.55	$47.11	4,203,389
2019-08-15	$50.90	$51.08	$50.66	$50.89	$46.50	5,512,309
2019-08-14	$51.34	$51.44	$50.90	$50.90	$46.51	4,375,662
2019-08-13	$51.79	$52.54	$51.74	$52.39	$47.87	5,302,039
2019-08-12	$52.16	$52.35	$51.90	$51.97	$47.49	2,926,099
2019-08-09	$52.45	$52.53	$52.20	$52.35	$47.84	2,236,682
2019-08-08	$52.38	$52.80	$52.30	$52.60	$48.07	4,595,155
2019-08-07	$51.69	$52.21	$51.58	$52.13	$47.64	4,888,958
2019-08-06	$52.04	$52.11	$51.59	$51.93	$47.45	4,878,696
2019-08-05	$52.03	$52.07	$51.38	$51.65	$47.20	5,767,514
2019-08-02	$53.06	$53.16	$52.57	$52.77	$48.22	3,426,853
2019-08-01	$53.41	$53.90	$53.07	$53.26	$48.67	4,309,814
2019-07-31	$53.85	$53.99	$53.07	$53.47	$48.86	4,581,105
2019-07-30	$53.91	$53.95	$53.70	$53.79	$49.15	3,760,507
2019-07-29	$54.76	$54.80	$54.59	$54.65	$49.94	1,660,233
2019-07-26	$54.60	$54.63	$54.50	$54.57	$49.87	2,025,659
2019-07-25	$54.83	$54.83	$54.33	$54.36	$49.67	3,555,137
2019-07-24	$54.72	$54.91	$54.70	$54.88	$50.15	1,730,173
2019-07-23	$54.85	$54.95	$54.75	$54.90	$50.17	1,581,827
2019-07-22	$54.58	$54.65	$54.47	$54.57	$49.87	1,740,419
2019-07-19	$54.56	$54.63	$54.43	$54.45	$49.76	2,356,507
2019-07-18	$54.44	$54.78	$54.35	$54.76	$50.04	2,622,301
2019-07-17	$54.80	$54.81	$54.52	$54.52	$49.82	2,465,080
2019-07-16	$54.77	$54.87	$54.63	$54.65	$49.94	2,266,727
2019-07-15	$54.88	$54.94	$54.78	$54.83	$50.10	1,476,612
2019-07-12	$54.70	$54.75	$54.59	$54.75	$50.03	925,434
2019-07-11	$54.89	$54.90	$54.58	$54.73	$50.01	1,923,558
2019-07-10	$54.87	$54.98	$54.67	$54.76	$50.04	3,289,806
2019-07-09	$54.44	$54.65	$54.40	$54.59	$49.88	1,475,829
2019-07-08	$54.88	$54.94	$54.80	$54.82	$50.09	2,206,450
2019-07-05	$55.11	$55.14	$54.78	$55.08	$50.33	2,486,888
2019-07-03	$55.56	$55.67	$55.54	$55.64	$50.84	3,305,958
2019-07-02	$55.17	$55.27	$55.11	$55.21	$50.45	1,339,620
2019-07-01	$55.34	$55.39	$54.94	$55.10	$50.35	2,056,888
2019-06-28	$54.83	$55.02	$54.76	$54.90	$50.17	3,196,720
2019-06-27	$54.60	$54.64	$54.52	$54.53	$49.83	1,912,822
2019-06-26	$54.62	$54.68	$54.50	$54.52	$49.82	1,748,809
2019-06-25	$54.84	$54.87	$54.42	$54.43	$49.74	9,352,277
2019-06-24	$54.87	$54.95	$54.80	$54.84	$50.11	4,844,356
2019-06-21	$54.62	$54.87	$54.57	$54.72	$50.00	9,036,189
2019-06-20	$54.91	$54.95	$54.60	$54.76	$50.04	2,496,556
2019-06-19	$54.06	$54.40	$54.04	$54.26	$49.58	3,061,774
2019-06-18	$53.76	$54.09	$53.76	$54.04	$49.38	6,722,968
2019-06-17	$53.26	$53.40	$53.18	$53.22	$48.63	6,729,010
2019-06-14	$54.30	$54.31	$54.20	$54.24	$48.69	2,391,522
2019-06-13	$54.82	$54.84	$54.63	$54.69	$49.09	1,515,281
2019-06-12	$54.83	$54.94	$54.63	$54.63	$49.04	1,681,289
2019-06-11	$55.09	$55.18	$54.87	$54.99	$49.36	3,225,686
2019-06-10	$54.58	$54.77	$54.55	$54.64	$49.05	3,946,367
2019-06-07	$54.36	$54.73	$54.36	$54.56	$48.97	2,373,159
2019-06-06	$53.78	$53.96	$53.65	$53.85	$48.34	4,254,750
2019-06-05	$53.83	$53.83	$53.51	$53.57	$48.08	2,156,185
2019-06-04	$53.43	$53.61	$53.27	$53.59	$48.10	3,837,482
2019-06-03	$52.68	$52.99	$52.56	$52.92	$47.50	4,681,829
2019-05-31	$52.33	$52.60	$52.14	$52.55	$47.17	3,123,093
2019-05-30	$52.89	$53.05	$52.83	$53.03	$47.60	2,252,540
2019-05-29	$52.67	$52.77	$52.50	$52.75	$47.35	3,350,961
2019-05-28	$53.75	$53.82	$53.22	$53.22	$47.77	2,482,917
2019-05-24	$53.72	$53.83	$53.63	$53.82	$48.31	2,002,728
2019-05-23	$53.13	$53.26	$52.97	$53.20	$47.75	2,631,417
2019-05-22	$53.77	$53.99	$53.77	$53.84	$48.33	1,559,925
2019-05-21	$53.93	$54.13	$53.81	$54.03	$48.50	2,521,874
2019-05-20	$53.58	$53.82	$53.50	$53.64	$48.15	2,020,498
2019-05-17	$54.02	$54.24	$53.96	$54.01	$48.48	3,039,472
2019-05-16	$54.08	$54.51	$54.05	$54.36	$48.79	2,017,376
2019-05-15	$53.25	$53.97	$53.22	$53.90	$48.38	4,939,713
2019-05-14	$53.46	$53.82	$53.44	$53.66	$48.17	3,666,749
2019-05-13	$53.41	$53.48	$53.07	$53.15	$47.71	5,018,241
2019-05-10	$54.02	$54.48	$53.83	$54.45	$48.87	6,163,669
2019-05-09	$53.75	$54.14	$53.63	$54.03	$48.50	4,406,145
2019-05-08	$54.26	$54.50	$54.17	$54.36	$48.79	4,830,943
2019-05-07	$54.54	$54.59	$53.94	$54.09	$48.55	4,554,511
2019-05-06	$54.44	$55.19	$54.43	$55.11	$49.47	6,133,503
2019-05-03	$55.34	$55.65	$55.31	$55.63	$49.93	3,335,777
2019-05-02	$55.34	$55.36	$55.00	$55.07	$49.43	4,236,286
2019-05-01	$55.77	$55.84	$55.26	$55.26	$49.60	4,557,369
2019-04-30	$55.52	$55.77	$55.41	$55.71	$50.01	3,639,087
2019-04-29	$55.25	$55.51	$55.22	$55.47	$49.79	2,626,352
2019-04-26	$55.14	$55.28	$55.05	$55.24	$49.58	1,638,894
2019-04-25	$54.96	$55.13	$54.90	$55.12	$49.48	2,913,975
2019-04-24	$55.39	$55.43	$55.15	$55.21	$49.56	3,279,620
2019-04-23	$55.38	$55.59	$55.34	$55.56	$49.87	1,990,478
2019-04-22	$55.55	$55.70	$55.53	$55.62	$49.92	1,354,956
2019-04-18	$55.60	$55.67	$55.47	$55.57	$49.88	2,309,915
2019-04-17	$55.79	$55.79	$55.59	$55.72	$50.01	2,182,018
2019-04-16	$55.64	$55.68	$55.51	$55.53	$49.84	1,634,368
2019-04-15	$55.49	$55.52	$55.35	$55.49	$49.81	1,961,196
2019-04-12	$55.36	$55.42	$55.28	$55.39	$49.72	2,446,143
2019-04-11	$55.07	$55.14	$54.91	$55.03	$49.40	2,081,332
2019-04-10	$54.85	$55.05	$54.78	$55.01	$49.38	2,616,946
2019-04-09	$54.92	$54.94	$54.74	$54.78	$49.17	2,036,698
2019-04-08	$55.13	$55.19	$54.96	$55.10	$49.46	1,714,701
2019-04-05	$54.87	$55.06	$54.87	$55.04	$49.40	1,666,288
2019-04-04	$54.85	$54.96	$54.79	$54.89	$49.27	2,916,298
2019-04-03	$54.90	$55.14	$54.85	$55.04	$49.40	4,100,340
2019-04-02	$54.31	$54.55	$54.22	$54.54	$48.96	8,144,890
2019-04-01	$54.16	$54.32	$54.09	$54.31	$48.75	4,328,698
2019-03-29	$53.63	$53.69	$53.33	$53.61	$48.12	3,502,160
2019-03-28	$53.47	$53.52	$53.18	$53.36	$47.90	3,281,874
2019-03-27	$53.67	$53.77	$53.23	$53.63	$48.14	5,187,810
2019-03-26	$53.58	$53.67	$53.42	$53.50	$48.02	2,552,122
2019-03-25	$53.28	$53.42	$53.14	$53.32	$47.86	5,875,144
2019-03-22	$54.05	$54.14	$53.57	$53.62	$47.85	8,782,306
2019-03-21	$54.63	$54.91	$54.58	$54.90	$49.00	8,505,662
2019-03-20	$54.91	$55.38	$54.66	$55.13	$49.20	4,099,020
2019-03-19	$55.30	$55.34	$54.97	$55.07	$49.15	3,081,799
2019-03-18	$54.75	$54.90	$54.67	$54.89	$48.99	2,338,660
2019-03-15	$54.44	$54.69	$54.44	$54.66	$48.78	5,134,090
2019-03-14	$54.05	$54.20	$54.00	$54.07	$48.26	2,693,951
2019-03-13	$53.55	$53.89	$53.53	$53.86	$48.07	2,849,203
2019-03-12	$53.19	$53.32	$53.16	$53.23	$47.51	2,240,887
2019-03-11	$52.81	$53.25	$52.80	$53.25	$47.52	2,357,282
2019-03-08	$52.53	$52.82	$52.50	$52.81	$47.13	3,805,354
2019-03-07	$53.33	$53.37	$52.78	$52.78	$47.11	4,291,175
2019-03-06	$53.88	$53.88	$53.60	$53.63	$47.86	2,714,357
2019-03-05	$53.64	$53.84	$53.55	$53.74	$47.96	3,079,236
2019-03-04	$53.93	$53.98	$53.47	$53.67	$47.90	3,980,405
2019-03-01	$53.90	$54.02	$53.71	$53.89	$48.10	4,174,756
2019-02-28	$53.47	$53.69	$53.44	$53.51	$47.76	2,093,924
2019-02-27	$53.54	$53.63	$53.38	$53.42	$47.68	3,258,698
2019-02-26	$53.42	$53.73	$53.41	$53.64	$47.87	3,333,300
2019-02-25	$53.37	$53.45	$53.20	$53.24	$47.52	2,816,629
2019-02-22	$53.10	$53.22	$53.04	$53.13	$47.42	2,702,098
2019-02-21	$53.08	$53.12	$52.86	$52.94	$47.25	5,942,128
2019-02-20	$52.91	$53.35	$52.91	$53.18	$47.46	5,015,202
2019-02-19	$52.47	$52.96	$52.47	$52.92	$47.23	3,531,421
2019-02-15	$52.42	$52.63	$52.31	$52.63	$46.97	3,815,909
2019-02-14	$51.82	$52.04	$51.73	$51.83	$46.26	4,387,094
2019-02-13	$51.98	$52.09	$51.83	$51.83	$46.26	2,424,033
2019-02-12	$51.62	$51.85	$51.62	$51.85	$46.28	3,092,735
2019-02-11	$51.33	$51.45	$51.19	$51.28	$45.77	3,009,095
2019-02-08	$51.23	$51.40	$51.03	$51.37	$45.85	3,373,511
2019-02-07	$51.91	$51.95	$51.48	$51.56	$46.02	6,466,013
2019-02-06	$52.44	$52.53	$52.28	$52.34	$46.71	2,817,339
2019-02-05	$52.37	$52.54	$52.31	$52.53	$46.88	4,424,939
2019-02-04	$51.80	$52.09	$51.69	$52.07	$46.47	2,815,227
2019-02-01	$51.91	$52.11	$51.77	$51.93	$46.35	4,405,879
2019-01-31	$51.77	$52.01	$51.63	$51.87	$46.29	3,440,498
2019-01-30	$51.62	$52.10	$51.47	$51.93	$46.35	3,685,640
2019-01-29	$51.58	$51.69	$51.41	$51.46	$45.93	4,069,033
2019-01-28	$51.07	$51.25	$50.98	$51.20	$45.70	4,264,069
2019-01-25	$51.35	$51.54	$51.32	$51.44	$45.91	4,049,036
2019-01-24	$50.89	$51.06	$50.71	$50.89	$45.42	4,358,160
2019-01-23	$51.07	$51.15	$50.75	$50.96	$45.48	4,243,839
2019-01-22	$50.77	$50.90	$50.51	$50.57	$45.13	6,274,590
2019-01-18	$51.21	$51.30	$51.03	$51.24	$45.73	6,185,004
2019-01-17	$50.20	$50.76	$50.20	$50.64	$45.20	4,774,605
2019-01-16	$50.33	$50.50	$50.32	$50.43	$45.01	3,542,295
2019-01-15	$50.15	$50.40	$49.99	$50.34	$44.93	6,426,279
2019-01-14	$50.10	$50.41	$50.06	$50.28	$44.87	5,019,968
2019-01-11	$50.51	$50.65	$50.35	$50.53	$45.10	6,960,657
2019-01-10	$50.48	$50.78	$50.41	$50.74	$45.28	4,076,436
2019-01-09	$50.56	$50.74	$50.40	$50.68	$45.23	4,154,631
2019-01-08	$50.12	$50.19	$49.87	$50.05	$44.67	4,972,984
2019-01-07	$49.49	$49.80	$49.36	$49.65	$44.31	5,431,364
2019-01-04	$48.68	$49.53	$48.67	$49.43	$44.12	5,387,616
2019-01-03	$48.19	$48.24	$47.90	$47.99	$42.83	5,106,180
2019-01-02	$47.97	$48.38	$47.85	$48.35	$43.15	5,273,577
2018-12-31	$48.73	$48.76	$48.41	$48.62	$43.39	10,719,100
2018-12-28	$48.53	$48.62	$48.25	$48.40	$43.20	10,742,997
2018-12-27	$47.34	$47.99	$46.96	$47.94	$42.79	13,086,857
2018-12-26	$47.12	$48.16	$46.80	$48.16	$42.98	10,756,579
2018-12-24	$47.43	$47.84	$46.95	$46.99	$41.94	5,545,498
2018-12-21	$48.45	$48.70	$47.82	$47.87	$42.44	12,444,345
2018-12-20	$48.88	$48.97	$48.40	$48.45	$42.96	14,880,602
2018-12-19	$49.38	$49.64	$48.51	$48.67	$43.15	9,526,457
2018-12-18	$49.26	$49.39	$48.90	$49.01	$43.45	9,011,395
2018-12-17	$49.38	$49.40	$48.79	$48.98	$43.43	9,404,501
2018-12-14	$49.61	$49.80	$49.44	$49.45	$43.84	5,669,862
2018-12-13	$50.31	$50.46	$50.12	$50.20	$44.51	5,918,610
2018-12-12	$50.16	$50.58	$50.16	$50.32	$44.61	6,639,153
2018-12-11	$49.79	$49.82	$49.13	$49.41	$43.81	10,282,215
2018-12-10	$49.45	$49.56	$48.77	$49.23	$43.65	7,475,881
2018-12-07	$50.21	$50.44	$49.54	$49.66	$44.03	7,912,952
2018-12-06	$49.80	$50.22	$49.29	$50.15	$44.46	7,562,128
2018-12-04	$51.87	$51.94	$50.73	$50.78	$45.02	6,780,094
2018-12-03	$52.13	$52.16	$51.83	$52.04	$46.14	5,729,056
2018-11-30	$51.40	$51.48	$51.18	$51.43	$45.60	4,151,428
2018-11-29	$51.72	$51.90	$51.35	$51.76	$45.89	4,522,533
2018-11-28	$51.30	$52.04	$51.06	$52.01	$46.11	4,810,275
2018-11-27	$51.17	$51.31	$50.98	$51.28	$45.47	5,137,424
2018-11-26	$51.36	$51.58	$51.35	$51.57	$45.72	4,088,735
2018-11-23	$50.62	$50.87	$50.62	$50.75	$45.00	2,051,972
2018-11-21	$51.01	$51.35	$50.90	$51.18	$45.38	3,567,748
2018-11-20	$50.64	$50.90	$50.36	$50.44	$44.72	6,884,178
2018-11-19	$51.85	$51.88	$51.26	$51.39	$45.56	4,334,820
2018-11-16	$51.52	$51.91	$51.44	$51.85	$45.97	3,807,928
2018-11-15	$51.35	$51.97	$51.06	$51.87	$45.99	7,707,434
2018-11-14	$52.28	$52.32	$51.65	$51.97	$46.08	5,433,408
2018-11-13	$51.71	$52.21	$51.64	$51.85	$45.97	4,666,009
2018-11-12	$52.00	$52.02	$51.45	$51.48	$45.64	2,820,821
2018-11-09	$52.58	$52.68	$52.33	$52.59	$46.63	5,315,641
2018-11-08	$53.24	$53.37	$52.75	$52.83	$46.84	3,905,323
2018-11-07	$53.29	$53.48	$53.13	$53.48	$47.42	3,442,974
2018-11-06	$52.50	$52.77	$52.46	$52.77	$46.79	2,860,455
2018-11-05	$52.68	$52.78	$52.47	$52.66	$46.69	2,231,924
2018-11-02	$52.98	$53.13	$52.36	$52.67	$46.70	5,970,545
2018-11-01	$52.45	$52.93	$52.23	$52.62	$46.65	5,906,946
2018-10-31	$51.80	$52.10	$51.73	$51.78	$45.91	8,170,887
2018-10-30	$50.89	$51.36	$50.83	$51.36	$45.54	7,203,985
2018-10-29	$51.52	$51.63	$50.49	$50.90	$45.13	9,413,715
2018-10-26	$50.58	$51.17	$50.15	$50.85	$45.08	13,813,570
2018-10-25	$50.93	$51.32	$50.72	$51.10	$45.31	8,692,777
2018-10-24	$51.55	$51.61	$50.39	$50.41	$44.69	8,586,075
2018-10-23	$51.53	$52.07	$51.23	$51.88	$46.00	9,193,258
2018-10-22	$52.57	$52.64	$52.18	$52.29	$46.36	2,883,888
2018-10-19	$52.46	$52.89	$52.43	$52.67	$46.70	4,624,141
2018-10-18	$52.96	$53.07	$52.15	$52.31	$46.38	5,609,853
2018-10-17	$53.37	$53.44	$52.98	$53.18	$47.15	3,916,350
2018-10-16	$53.49	$53.75	$53.41	$53.71	$47.62	3,386,408
2018-10-15	$52.65	$52.91	$52.55	$52.72	$46.74	3,451,207
2018-10-12	$53.06	$53.11	$52.26	$52.76	$46.78	6,185,676
2018-10-11	$53.25	$53.35	$52.29	$52.58	$46.62	9,587,187
2018-10-10	$54.07	$54.11	$53.11	$53.23	$47.19	6,223,493
2018-10-09	$53.89	$54.46	$53.82	$54.34	$48.18	2,796,338
2018-10-08	$54.09	$54.42	$53.99	$54.39	$48.22	3,698,585
2018-10-05	$55.10	$55.13	$54.72	$54.94	$48.71	3,842,556
2018-10-04	$55.67	$55.76	$55.18	$55.37	$49.09	2,599,628
2018-10-03	$56.27	$56.32	$56.02	$56.08	$49.72	2,578,353
2018-10-02	$55.82	$56.01	$55.76	$55.90	$49.56	2,633,684
2018-10-01	$56.53	$56.57	$56.21	$56.26	$49.88	2,823,186
2018-09-28	$56.23	$56.52	$56.14	$56.22	$49.85	5,431,271
2018-09-27	$57.03	$57.24	$56.87	$56.90	$50.45	2,704,934
2018-09-26	$57.04	$57.52	$57.00	$57.14	$50.66	2,844,157
2018-09-25	$57.51	$57.60	$57.36	$57.43	$50.72	1,644,174
2018-09-24	$57.46	$57.50	$57.12	$57.15	$50.47	2,438,051
2018-09-21	$57.36	$57.45	$57.32	$57.38	$50.68	2,549,185
2018-09-20	$57.27	$57.49	$57.13	$57.43	$50.72	2,755,012
2018-09-19	$56.31	$56.56	$56.31	$56.50	$49.90	2,164,261
2018-09-18	$56.23	$56.49	$56.23	$56.37	$49.79	2,281,037
2018-09-17	$56.26	$56.37	$56.05	$56.07	$49.52	3,117,068
2018-09-14	$56.06	$56.15	$55.82	$55.95	$49.41	3,232,281
2018-09-13	$56.15	$56.23	$55.89	$56.08	$49.53	3,568,695
2018-09-12	$55.51	$55.88	$55.49	$55.68	$49.18	3,306,681
2018-09-11	$55.05	$55.44	$54.98	$55.43	$48.96	3,011,263
2018-09-10	$55.47	$55.53	$55.36	$55.42	$48.95	2,228,324
2018-09-07	$54.79	$55.08	$54.75	$54.92	$48.50	3,721,026
2018-09-06	$55.50	$55.68	$55.12	$55.34	$48.88	2,719,870
2018-09-05	$55.77	$55.85	$55.40	$55.59	$49.10	4,226,802
2018-09-04	$55.67	$55.95	$55.58	$55.94	$49.41	2,891,730
2018-08-31	$56.55	$56.76	$56.17	$56.40	$49.81	3,512,878
2018-08-30	$57.09	$57.18	$56.91	$57.01	$50.35	2,513,155
2018-08-29	$57.19	$57.58	$57.14	$57.57	$50.85	2,554,922
2018-08-28	$57.54	$57.58	$57.26	$57.28	$50.59	2,573,419
2018-08-27	$56.99	$57.39	$56.99	$57.36	$50.66	2,382,512
2018-08-24	$56.51	$56.72	$56.43	$56.65	$50.03	2,232,285
2018-08-23	$56.41	$56.51	$56.12	$56.16	$49.60	2,554,044
2018-08-22	$56.59	$56.69	$56.47	$56.54	$49.94	2,171,020
2018-08-21	$56.27	$56.54	$56.16	$56.35	$49.77	2,886,475
2018-08-20	$55.62	$55.78	$55.61	$55.74	$49.23	2,016,075
2018-08-17	$54.89	$55.47	$54.89	$55.33	$48.87	3,029,496
2018-08-16	$54.95	$55.25	$54.94	$55.02	$48.59	2,814,175
2018-08-15	$54.71	$54.73	$54.26	$54.60	$48.22	6,155,079
2018-08-14	$55.68	$55.74	$55.46	$55.54	$49.05	8,056,671
2018-08-13	$55.82	$55.94	$55.56	$55.68	$49.18	3,484,878
2018-08-10	$55.96	$56.12	$55.73	$55.85	$49.33	3,193,654
2018-08-09	$57.36	$57.39	$57.10	$57.13	$50.46	1,765,013
2018-08-08	$57.30	$57.41	$57.14	$57.32	$50.62	2,260,733
2018-08-07	$56.86	$57.55	$56.86	$57.36	$50.66	2,386,462
2018-08-06	$56.86	$57.07	$56.74	$56.95	$50.30	2,946,307
2018-08-03	$56.95	$57.27	$56.95	$57.26	$50.57	1,820,598
2018-08-02	$56.95	$57.17	$56.82	$57.14	$50.47	2,671,026
2018-08-01	$57.80	$57.93	$57.52	$57.64	$50.91	6,758,597
2018-07-31	$58.25	$58.33	$57.95	$58.04	$51.26	2,798,732
2018-07-30	$58.03	$58.13	$57.86	$57.88	$51.12	1,737,170
2018-07-27	$57.85	$57.95	$57.63	$57.71	$50.97	2,117,303
2018-07-26	$57.65	$57.77	$57.54	$57.59	$50.86	3,125,747
2018-07-25	$57.50	$58.07	$57.23	$57.96	$51.19	3,148,819
2018-07-24	$57.61	$57.83	$57.42	$57.52	$50.80	2,220,489
2018-07-23	$57.20	$57.27	$57.07	$57.19	$50.51	1,415,735
2018-07-20	$56.97	$57.38	$56.96	$57.30	$50.61	1,970,198
2018-07-19	$56.82	$57.08	$56.75	$56.97	$50.32	7,418,063
2018-07-18	$57.07	$57.26	$56.99	$57.13	$50.46	2,119,659
2018-07-17	$56.87	$57.20	$56.83	$57.08	$50.41	2,784,783
2018-07-16	$57.08	$57.19	$56.97	$57.13	$50.46	1,947,287
2018-07-13	$56.91	$57.09	$56.79	$57.08	$50.41	2,586,831
2018-07-12	$56.82	$57.05	$56.72	$56.99	$50.33	1,959,831
2018-07-11	$56.80	$56.96	$56.32	$56.45	$49.86	3,530,413
2018-07-10	$57.41	$57.56	$57.37	$57.52	$50.80	2,414,682
2018-07-09	$57.37	$57.39	$57.17	$57.36	$50.66	3,021,543
2018-07-06	$56.75	$57.05	$56.68	$56.98	$50.32	2,762,869
2018-07-05	$56.63	$56.73	$56.49	$56.69	$50.07	3,370,552
2018-07-03	$56.23	$56.28	$55.92	$55.94	$49.41	2,132,241
2018-07-02	$55.42	$55.76	$55.39	$55.68	$49.18	3,084,446
2018-06-29	$56.20	$56.47	$56.02	$56.13	$49.57	3,859,465
2018-06-28	$55.28	$55.60	$55.18	$55.54	$49.05	4,834,071
2018-06-27	$56.03	$56.25	$55.41	$55.43	$48.96	5,671,278
2018-06-26	$56.00	$56.05	$55.75	$55.91	$49.38	3,817,038
2018-06-25	$56.33	$56.42	$55.85	$55.96	$49.42	5,923,264
2018-06-22	$56.82	$57.01	$56.57	$56.78	$50.15	3,961,238
2018-06-21	$57.39	$57.42	$57.06	$57.13	$49.49	3,534,189
2018-06-20	$57.79	$57.82	$57.51	$57.62	$49.91	2,322,508
2018-06-19	$57.27	$57.63	$57.17	$57.61	$49.91	4,959,305
2018-06-18	$57.80	$58.12	$57.74	$58.09	$50.32	3,167,084
2018-06-15	$58.60	$58.63	$58.38	$58.59	$50.75	1,962,461
2018-06-14	$59.06	$59.35	$58.99	$59.03	$51.14	2,661,413
2018-06-13	$59.19	$59.24	$58.85	$59.08	$51.18	4,490,944
2018-06-12	$59.23	$59.28	$58.88	$58.94	$51.06	4,821,272
2018-06-11	$59.02	$59.41	$58.97	$59.30	$51.37	3,284,632
2018-06-08	$58.67	$58.82	$58.45	$58.72	$50.87	3,514,004
2018-06-07	$59.11	$59.16	$58.56	$58.65	$50.81	3,909,228
2018-06-06	$58.70	$59.13	$58.57	$59.03	$51.14	14,597,611
2018-06-05	$58.63	$58.70	$58.32	$58.47	$50.65	4,847,604
2018-06-04	$58.85	$58.90	$58.53	$58.58	$50.75	2,455,698
2018-06-01	$58.44	$58.54	$58.14	$58.45	$50.63	3,790,337
2018-05-31	$58.01	$58.12	$57.54	$57.96	$50.21	8,293,170
2018-05-30	$57.78	$58.30	$57.60	$58.15	$50.37	6,242,098
2018-05-29	$57.52	$57.75	$56.85	$57.12	$49.48	5,688,038
2018-05-25	$58.77	$58.89	$58.60	$58.78	$50.92	2,844,562
2018-05-24	$59.35	$59.39	$58.93	$59.29	$51.36	3,430,551
2018-05-23	$59.38	$59.46	$59.12	$59.43	$51.48	3,544,846
2018-05-22	$60.41	$60.53	$60.23	$60.28	$52.22	1,840,398
2018-05-21	$60.25	$60.31	$60.10	$60.27	$52.21	1,591,935
2018-05-18	$59.89	$60.00	$59.79	$59.85	$51.85	2,222,138
2018-05-17	$60.00	$60.22	$59.93	$60.12	$52.08	6,296,561
2018-05-16	$59.72	$59.95	$59.61	$59.92	$51.91	7,661,980
2018-05-15	$59.75	$60.03	$59.57	$59.83	$51.83	2,408,205
2018-05-14	$60.35	$60.43	$60.16	$60.22	$52.17	2,818,435
2018-05-11	$60.26	$60.38	$60.17	$60.25	$52.19	1,753,415
2018-05-10	$59.93	$60.15	$59.77	$60.14	$52.10	1,634,594
2018-05-09	$59.60	$59.95	$59.58	$59.83	$51.83	2,340,825
2018-05-08	$59.19	$59.45	$59.07	$59.45	$51.50	2,594,554
2018-05-07	$59.53	$59.74	$59.42	$59.50	$51.54	5,272,893
2018-05-04	$58.89	$60.00	$58.85	$60.00	$51.98	2,418,564
2018-05-03	$59.29	$59.40	$58.84	$59.35	$51.41	3,995,484
2018-05-02	$59.55	$59.59	$59.08	$59.11	$51.20	4,352,147
2018-05-01	$59.25	$59.36	$58.81	$59.07	$51.17	4,654,570
2018-04-30	$59.51	$59.68	$59.38	$59.40	$51.46	2,865,808
2018-04-27	$59.54	$59.74	$59.38	$59.69	$51.71	1,821,441
2018-04-26	$59.69	$59.72	$59.43	$59.63	$51.66	1,640,161
2018-04-25	$59.22	$59.40	$59.01	$59.30	$51.37	2,361,117
2018-04-24	$59.90	$59.98	$59.38	$59.54	$51.58	2,826,589
2018-04-23	$59.82	$59.95	$59.66	$59.86	$51.85	6,053,245
2018-04-20	$59.90	$60.01	$59.74	$59.85	$51.85	2,689,507
2018-04-19	$60.37	$60.44	$59.98	$60.11	$52.07	2,977,465
2018-04-18	$60.24	$60.40	$60.19	$60.28	$52.22	2,804,271
2018-04-17	$59.93	$60.17	$59.88	$60.09	$52.05	2,843,681
2018-04-16	$59.82	$59.83	$59.59	$59.68	$51.70	1,946,604
2018-04-13	$59.75	$59.78	$59.42	$59.58	$51.61	2,036,474
2018-04-12	$59.30	$59.55	$59.27	$59.53	$51.57	2,653,056
2018-04-11	$59.26	$59.48	$59.10	$59.13	$51.22	2,726,913
2018-04-10	$59.33	$59.55	$59.25	$59.44	$51.49	5,143,842
2018-04-09	$58.78	$59.07	$58.59	$58.70	$50.85	4,037,292
2018-04-06	$58.55	$58.77	$58.10	$58.25	$50.46	4,104,349
2018-04-05	$58.30	$58.58	$58.28	$58.44	$50.62	3,131,098
2018-04-04	$57.10	$57.95	$57.08	$57.90	$50.16	9,206,661
2018-04-03	$57.68	$57.83	$57.39	$57.79	$50.06	4,471,050
2018-04-02	$58.19	$58.25	$57.02	$57.38	$49.71	7,264,248
2018-03-29	$58.20	$58.37	$57.93	$58.15	$50.37	6,536,302
2018-03-28	$57.75	$58.24	$57.54	$57.75	$50.03	6,538,041
2018-03-27	$58.09	$58.22	$57.21	$57.38	$49.71	5,875,445
2018-03-26	$57.92	$58.09	$57.29	$58.07	$50.30	5,955,680
2018-03-23	$57.88	$57.99	$57.20	$57.20	$49.31	6,577,966
2018-03-22	$58.08	$58.20	$57.55	$57.55	$49.62	6,388,542
2018-03-21	$58.74	$59.06	$58.61	$58.87	$50.75	3,392,275
2018-03-20	$58.68	$58.93	$58.64	$58.77	$50.67	3,394,743
2018-03-19	$59.10	$59.12	$58.62	$58.87	$50.75	3,351,819
2018-03-16	$59.13	$59.36	$59.09	$59.17	$51.01	3,475,016
2018-03-15	$59.11	$59.43	$59.07	$59.17	$51.01	4,153,599
2018-03-14	$59.54	$59.57	$58.97	$59.16	$51.00	5,191,343
2018-03-13	$59.67	$59.73	$58.97	$59.04	$50.90	5,008,564
2018-03-12	$59.49	$59.59	$59.40	$59.55	$51.34	2,939,703
2018-03-09	$59.25	$59.47	$59.16	$59.47	$51.27	4,203,971
2018-03-08	$59.28	$59.36	$58.97	$59.14	$50.99	2,920,777
2018-03-07	$58.76	$59.11	$58.63	$59.06	$50.92	3,790,344
2018-03-06	$58.89	$58.99	$58.68	$58.91	$50.79	4,390,969
2018-03-05	$57.74	$58.49	$57.72	$58.46	$50.40	6,642,655
2018-03-02	$57.73	$58.09	$57.42	$58.06	$50.06	4,865,710
2018-03-01	$58.34	$58.56	$57.53	$58.00	$50.00	7,066,096
2018-02-28	$59.41	$59.46	$58.64	$58.64	$50.56	4,084,125
2018-02-27	$59.89	$59.91	$59.28	$59.29	$51.12	3,990,583
2018-02-26	$60.04	$60.29	$59.78	$60.29	$51.98	4,105,448
2018-02-23	$59.67	$59.97	$59.56	$59.93	$51.67	3,350,761
2018-02-22	$59.47	$59.80	$59.29	$59.50	$51.30	3,965,382
2018-02-21	$59.69	$60.08	$59.23	$59.25	$51.08	3,956,008
2018-02-20	$59.69	$59.89	$59.38	$59.55	$51.34	4,435,360
2018-02-16	$60.04	$60.47	$60.00	$60.14	$51.85	3,435,528
2018-02-15	$59.96	$60.16	$59.56	$60.08	$51.80	4,070,056
2018-02-14	$58.23	$59.69	$58.15	$59.67	$51.44	4,986,484
2018-02-13	$58.38	$58.55	$58.20	$58.47	$50.41	3,421,612
2018-02-12	$58.17	$58.67	$58.03	$58.61	$50.53	5,759,421
2018-02-09	$57.81	$58.08	$56.37	$57.85	$49.87	11,320,732
2018-02-08	$59.17	$59.22	$57.60	$57.62	$49.68	8,998,773
2018-02-07	$59.20	$59.65	$58.89	$59.05	$50.91	7,884,823
2018-02-06	$58.32	$59.85	$58.27	$59.81	$51.56	15,318,934
2018-02-05	$60.34	$60.61	$58.31	$58.46	$50.40	11,946,654
2018-02-02	$61.83	$61.84	$61.02	$61.03	$52.62	5,824,914
2018-02-01	$62.29	$62.65	$62.24	$62.58	$53.95	4,877,250
2018-01-31	$62.77	$62.79	$62.32	$62.48	$53.87	4,326,645
2018-01-30	$62.76	$62.83	$62.40	$62.44	$53.83	6,257,832
2018-01-29	$62.98	$63.01	$62.69	$62.86	$54.19	4,139,845
2018-01-26	$63.32	$63.51	$63.25	$63.49	$54.74	4,116,481
2018-01-25	$63.54	$63.60	$62.81	$62.94	$54.26	6,613,166
2018-01-24	$63.42	$63.49	$62.98	$63.20	$54.49	5,111,459
2018-01-23	$62.88	$63.03	$62.79	$62.98	$54.30	4,977,970
2018-01-22	$62.57	$62.89	$62.53	$62.84	$54.18	4,526,927
2018-01-19	$62.41	$62.48	$62.19	$62.44	$53.83	4,096,623
2018-01-18	$62.02	$62.19	$61.89	$62.13	$53.56	4,377,992
2018-01-17	$61.92	$62.30	$61.73	$62.05	$53.50	4,501,654
2018-01-16	$61.96	$62.05	$61.74	$61.79	$53.27	5,918,050
2018-01-12	$61.47	$61.79	$61.41	$61.77	$53.25	4,842,092
2018-01-11	$60.74	$61.02	$60.73	$60.99	$52.58	3,350,323
2018-01-10	$60.73	$60.77	$60.52	$60.56	$52.21	5,009,211
2018-01-09	$60.68	$60.81	$60.52	$60.79	$52.41	5,295,539
2018-01-08	$60.70	$60.71	$60.60	$60.69	$52.32	3,492,067
2018-01-05	$60.67	$60.89	$60.58	$60.86	$52.47	4,861,090
2018-01-04	$60.33	$60.55	$60.32	$60.45	$52.12	4,297,473
2018-01-03	$59.57	$59.81	$59.53	$59.75	$51.51	3,227,641
2018-01-02	$59.34	$59.57	$59.23	$59.54	$51.33	3,203,054
2017-12-29	$59.35	$59.41	$59.10	$59.15	$51.00	3,182,449
2017-12-28	$59.20	$59.25	$59.05	$59.12	$50.97	3,282,981
2017-12-27	$58.91	$59.05	$58.87	$58.98	$50.85	1,679,734
2017-12-26	$58.70	$58.92	$58.70	$58.78	$50.68	1,000,751
2017-12-22	$58.66	$58.81	$58.59	$58.81	$50.70	2,485,282
2017-12-21	$58.55	$58.89	$58.54	$58.75	$50.65	2,365,026
2017-12-20	$58.69	$58.71	$58.46	$58.48	$50.42	2,626,333
2017-12-19	$58.79	$58.79	$58.50	$58.68	$50.59	2,782,876
2017-12-18	$58.97	$59.17	$58.96	$59.03	$50.62	3,487,415
2017-12-15	$58.23	$58.35	$58.06	$58.27	$49.97	4,335,431
2017-12-14	$58.66	$58.73	$58.30	$58.31	$50.00	2,632,046
2017-12-13	$58.58	$58.74	$58.45	$58.60	$50.25	3,115,955
2017-12-12	$58.40	$58.54	$58.36	$58.52	$50.18	2,284,966
2017-12-11	$58.46	$58.55	$58.41	$58.47	$50.14	2,092,769
2017-12-08	$58.42	$58.47	$58.21	$58.42	$50.10	1,907,977
2017-12-07	$57.94	$58.24	$57.91	$58.08	$49.81	7,056,753
2017-12-06	$57.88	$58.06	$57.85	$57.92	$49.67	1,947,670
2017-12-05	$58.15	$58.30	$57.99	$58.05	$49.78	3,973,425
2017-12-04	$58.56	$58.60	$58.25	$58.26	$49.96	3,545,538
2017-12-01	$58.32	$58.49	$58.06	$58.33	$50.02	5,063,125
2017-11-30	$58.70	$58.84	$58.50	$58.57	$50.23	13,176,284
2017-11-29	$58.75	$58.85	$58.36	$58.44	$50.12	3,115,463
2017-11-28	$58.52	$58.71	$58.41	$58.65	$50.30	2,904,428
2017-11-27	$58.64	$58.66	$58.29	$58.29	$49.99	2,082,725
2017-11-24	$58.70	$58.77	$58.63	$58.70	$50.34	1,331,459
2017-11-22	$58.31	$58.36	$57.98	$58.17	$49.88	1,997,268
2017-11-21	$57.95	$58.07	$57.90	$57.98	$49.72	1,866,544
2017-11-20	$57.74	$57.81	$57.60	$57.62	$49.41	1,821,808
2017-11-17	$57.55	$57.62	$57.42	$57.53	$49.33	1,729,520
2017-11-16	$57.66	$57.74	$57.58	$57.71	$49.49	1,967,477
2017-11-15	$57.20	$57.40	$57.13	$57.27	$49.11	2,075,063
2017-11-14	$57.40	$57.59	$57.27	$57.57	$49.37	2,665,920
2017-11-13	$57.05	$57.40	$57.01	$57.37	$49.20	2,510,481
2017-11-10	$57.69	$57.77	$57.59	$57.68	$49.46	1,618,693
2017-11-09	$57.69	$57.81	$57.49	$57.78	$49.55	3,052,282
2017-11-08	$58.08	$58.26	$58.01	$58.20	$49.91	5,415,042
2017-11-07	$58.37	$58.42	$58.02	$58.17	$49.88	2,546,262
2017-11-06	$58.43	$58.69	$58.40	$58.67	$50.31	2,145,520
2017-11-03	$58.61	$58.62	$58.37	$58.58	$50.24	4,025,495
2017-11-02	$58.45	$58.69	$58.45	$58.69	$50.33	2,000,956
2017-11-01	$58.78	$58.84	$58.54	$58.54	$50.20	3,320,201
2017-10-31	$58.46	$58.66	$58.43	$58.60	$50.25	2,443,551
2017-10-30	$58.16	$58.32	$58.15	$58.31	$50.00	1,549,291
2017-10-27	$57.90	$58.03	$57.77	$57.96	$49.70	2,535,200
2017-10-26	$58.23	$58.27	$58.03	$58.04	$49.77	3,810,873
2017-10-25	$58.37	$58.43	$57.95	$58.17	$49.88	2,387,494
2017-10-24	$58.23	$58.34	$58.16	$58.21	$49.92	2,411,864
2017-10-23	$58.39	$58.44	$58.20	$58.21	$49.92	1,725,218
2017-10-20	$58.53	$58.53	$58.38	$58.41	$50.09	1,661,427
2017-10-19	$58.46	$58.61	$58.43	$58.55	$50.21	2,667,695
2017-10-18	$58.63	$58.74	$58.57	$58.73	$50.36	3,965,294
2017-10-17	$58.49	$58.50	$58.33	$58.43	$50.11	1,837,101
2017-10-16	$58.76	$58.79	$58.64	$58.69	$50.33	1,433,449
2017-10-13	$58.98	$59.02	$58.83	$58.85	$50.47	1,558,727
2017-10-12	$58.72	$58.89	$58.65	$58.79	$50.42	1,812,513
2017-10-11	$58.72	$58.88	$58.68	$58.87	$50.48	2,300,373
2017-10-10	$58.45	$58.75	$58.40	$58.74	$50.37	4,428,964
2017-10-09	$58.19	$58.21	$58.08	$58.11	$49.83	1,073,237
2017-10-06	$57.96	$58.15	$57.89	$58.14	$49.86	1,753,823
2017-10-05	$58.14	$58.26	$58.11	$58.21	$49.92	2,616,695
2017-10-04	$58.26	$58.36	$58.24	$58.28	$49.98	2,685,120
2017-10-03	$58.28	$58.42	$58.24	$58.39	$50.07	2,771,439
2017-10-02	$58.08	$58.26	$58.06	$58.16	$49.87	4,224,309
2017-09-29	$58.10	$58.42	$57.97	$58.33	$50.02	4,267,399
2017-09-28	$57.75	$57.97	$57.72	$57.87	$49.63	1,843,617
2017-09-27	$57.45	$57.71	$57.45	$57.62	$49.41	2,216,663
2017-09-26	$57.60	$57.66	$57.38	$57.55	$49.35	3,369,385
2017-09-25	$57.94	$58.06	$57.65	$57.76	$49.53	2,486,662
2017-09-22	$58.22	$58.33	$58.15	$58.20	$49.91	2,078,023
2017-09-21	$57.91	$58.12	$57.90	$58.03	$49.76	1,583,805
2017-09-20	$58.19	$58.40	$57.72	$58.04	$49.77	3,589,980
2017-09-19	$58.38	$58.44	$58.27	$58.43	$49.91	2,336,558
2017-09-18	$58.22	$58.31	$58.02	$58.14	$49.66	2,583,241
2017-09-15	$58.05	$58.15	$57.90	$58.05	$49.58	2,180,772
2017-09-14	$57.76	$58.00	$57.73	$58.00	$49.54	1,653,653
2017-09-13	$58.04	$58.07	$57.72	$57.77	$49.34	1,725,247
2017-09-12	$58.05	$58.17	$58.03	$58.15	$49.67	2,265,489
2017-09-11	$57.80	$58.04	$57.80	$57.93	$49.48	1,844,276
2017-09-08	$57.62	$57.62	$57.46	$57.46	$49.08	2,006,470
2017-09-07	$57.48	$57.49	$57.30	$57.49	$49.10	2,948,057
2017-09-06	$56.86	$57.06	$56.80	$56.96	$48.65	3,204,406
2017-09-05	$56.76	$56.89	$56.34	$56.52	$48.28	2,917,843
2017-09-01	$57.01	$57.05	$56.84	$56.85	$48.56	1,687,691
2017-08-31	$56.48	$56.76	$56.43	$56.74	$48.46	2,598,394
2017-08-30	$56.33	$56.39	$56.23	$56.29	$48.08	2,928,160
2017-08-29	$56.21	$56.49	$56.20	$56.38	$48.16	2,477,471
2017-08-28	$56.73	$56.74	$56.59	$56.63	$48.37	1,855,601
2017-08-25	$56.48	$56.78	$56.41	$56.66	$48.40	3,664,489
2017-08-24	$56.45	$56.48	$56.20	$56.20	$48.00	1,389,679
2017-08-23	$56.16	$56.34	$56.11	$56.30	$48.09	2,057,825
2017-08-22	$56.13	$56.31	$56.10	$56.28	$48.07	2,624,151
2017-08-21	$55.99	$56.10	$55.84	$55.99	$47.82	2,473,490
2017-08-18	$55.91	$56.08	$55.81	$55.96	$47.80	2,412,165
2017-08-17	$56.37	$56.45	$55.90	$55.91	$47.76	3,372,405
2017-08-16	$56.45	$56.65	$56.39	$56.59	$48.34	3,207,138
2017-08-15	$56.20	$56.30	$56.02	$56.25	$48.05	1,413,506
2017-08-14	$56.34	$56.47	$56.28	$56.34	$48.12	1,614,984
2017-08-11	$55.89	$56.03	$55.76	$55.89	$47.74	2,449,031
2017-08-10	$56.41	$56.45	$55.98	$55.99	$47.82	4,124,104
2017-08-09	$56.53	$56.89	$56.48	$56.88	$48.58	4,172,279
2017-08-08	$57.23	$57.28	$56.86	$56.91	$48.61	2,747,635
2017-08-07	$57.19	$57.29	$57.17	$57.29	$48.93	1,718,721
2017-08-04	$57.21	$57.31	$57.02	$57.25	$48.90	5,185,721
2017-08-03	$57.11	$57.27	$57.03	$57.13	$48.80	7,016,411
2017-08-02	$57.09	$57.18	$56.90	$57.08	$48.75	3,808,416
2017-08-01	$57.12	$57.24	$56.97	$57.03	$48.71	5,945,403
2017-07-31	$56.59	$56.74	$56.45	$56.70	$48.43	2,502,319
2017-07-28	$56.34	$56.55	$56.24	$56.54	$48.29	2,933,819
2017-07-27	$56.82	$56.82	$56.31	$56.48	$48.24	3,570,872
2017-07-26	$56.53	$56.84	$56.41	$56.72	$48.45	3,260,841
2017-07-25	$56.58	$56.61	$56.25	$56.30	$48.09	3,226,040
2017-07-24	$56.07	$56.23	$55.92	$56.17	$47.98	4,320,811
2017-07-21	$56.30	$56.39	$56.07	$56.38	$48.16	3,810,034
2017-07-20	$56.59	$56.75	$56.48	$56.67	$48.40	5,106,472
2017-07-19	$56.27	$56.43	$56.23	$56.37	$48.15	3,682,050
2017-07-18	$56.20	$56.28	$56.12	$56.25	$48.05	3,459,599
2017-07-17	$56.28	$56.33	$56.21	$56.27	$48.06	3,926,925
2017-07-14	$56.03	$56.41	$55.98	$56.37	$48.15	3,592,016
2017-07-13	$55.86	$55.98	$55.71	$55.94	$47.78	4,279,962
2017-07-12	$55.63	$55.80	$55.59	$55.71	$47.58	3,050,013
2017-07-11	$54.93	$55.26	$54.85	$55.24	$47.18	3,087,053
2017-07-10	$55.03	$55.23	$54.97	$55.20	$47.15	2,450,320
2017-07-07	$54.85	$55.11	$54.72	$55.08	$47.05	2,240,639
2017-07-06	$54.82	$55.13	$54.59	$54.93	$46.92	3,971,078
2017-07-05	$55.00	$55.16	$54.88	$55.13	$47.09	5,184,271
2017-07-03	$55.13	$55.29	$55.12	$55.13	$47.09	3,057,671
2017-06-30	$55.25	$55.25	$54.77	$55.14	$47.10	5,072,473
2017-06-29	$55.51	$55.51	$54.86	$55.07	$47.04	8,749,975
2017-06-28	$55.44	$55.78	$55.42	$55.74	$47.61	6,351,102
2017-06-27	$55.24	$55.43	$55.13	$55.27	$47.21	9,428,798
2017-06-26	$55.44	$55.49	$55.12	$55.13	$47.09	3,029,065
2017-06-23	$54.84	$55.10	$54.74	$55.00	$46.98	2,243,512
2017-06-22	$54.82	$54.96	$54.71	$54.81	$46.82	3,344,475
2017-06-21	$54.80	$54.94	$54.73	$54.88	$46.88	4,178,530
2017-06-20	$56.05	$56.07	$55.50	$55.61	$46.84	4,073,151
2017-06-19	$56.26	$56.36	$56.19	$56.25	$47.38	4,099,902
2017-06-16	$55.73	$56.05	$55.67	$56.05	$47.21	4,249,851
2017-06-15	$55.01	$55.38	$55.01	$55.33	$46.60	8,154,492
2017-06-14	$56.45	$56.50	$55.84	$56.08	$47.23	7,773,854
2017-06-13	$56.00	$56.16	$55.93	$56.14	$47.28	5,984,408
2017-06-12	$55.75	$55.82	$55.52	$55.68	$46.89	6,907,611
2017-06-09	$55.93	$56.13	$55.76	$56.00	$47.16	8,218,446
2017-06-08	$56.09	$56.20	$55.98	$56.20	$47.33	13,605,017
2017-06-07	$56.44	$56.55	$56.09	$56.40	$47.50	4,301,348
2017-06-06	$56.27	$56.40	$56.22	$56.37	$47.48	14,546,102
2017-06-05	$56.62	$56.67	$56.49	$56.59	$47.66	4,596,813
2017-06-02	$56.81	$56.99	$56.70	$56.97	$47.98	5,410,404
2017-06-01	$56.36	$56.60	$56.30	$56.60	$47.67	4,111,934
2017-05-31	$56.41	$56.50	$56.16	$56.21	$47.34	4,128,357
2017-05-30	$55.94	$56.12	$55.91	$56.02	$47.18	3,767,502
2017-05-26	$56.01	$56.12	$55.96	$56.12	$47.27	5,184,341
2017-05-25	$56.39	$56.48	$56.26	$56.37	$47.48	6,664,947
2017-05-24	$56.19	$56.41	$56.15	$56.38	$47.48	4,794,459
2017-05-23	$56.48	$56.53	$56.23	$56.30	$47.42	8,022,682
2017-05-22	$56.42	$56.48	$56.26	$56.35	$47.46	4,501,640
2017-05-19	$55.93	$56.21	$55.93	$56.19	$47.32	5,790,619
2017-05-18	$55.20	$55.47	$55.13	$55.41	$46.67	5,810,971
2017-05-17	$55.86	$55.91	$55.38	$55.39	$46.65	6,105,063
2017-05-16	$56.10	$56.15	$55.98	$56.15	$47.29	4,999,891
2017-05-15	$55.44	$55.63	$55.42	$55.62	$46.84	7,246,067
2017-05-12	$55.01	$55.32	$54.99	$55.32	$46.59	6,721,468
2017-05-11	$54.78	$54.92	$54.63	$54.91	$46.25	6,461,846
2017-05-10	$54.99	$55.04	$54.89	$55.04	$46.36	3,193,348
2017-05-09	$55.01	$55.05	$54.80	$54.91	$46.25	4,666,336
2017-05-08	$55.00	$55.01	$54.82	$54.95	$46.28	5,413,672
2017-05-05	$54.99	$55.59	$54.94	$55.59	$46.82	4,689,792
2017-05-04	$54.36	$54.88	$54.36	$54.88	$46.22	5,336,558
2017-05-03	$54.05	$54.19	$53.93	$54.09	$45.56	8,704,328
2017-05-02	$54.00	$54.26	$53.94	$54.26	$45.70	5,305,426
2017-05-01	$53.76	$53.93	$53.60	$53.79	$45.30	3,170,324
2017-04-28	$53.74	$53.76	$53.58	$53.58	$45.13	4,565,524
2017-04-27	$53.61	$53.71	$53.49	$53.68	$45.21	4,276,757
2017-04-26	$53.55	$53.76	$53.51	$53.58	$45.13	3,512,995
2017-04-25	$53.59	$53.81	$53.52	$53.77	$45.29	7,282,528
2017-04-24	$53.05	$53.35	$53.04	$53.32	$44.91	8,713,741
2017-04-21	$51.38	$51.46	$51.30	$51.44	$43.32	2,535,040
2017-04-20	$51.56	$51.71	$51.47	$51.50	$43.37	10,030,678
2017-04-19	$51.42	$51.44	$51.09	$51.14	$43.07	2,733,038
2017-04-18	$51.17	$51.29	$50.95	$51.27	$43.18	4,303,999
2017-04-17	$51.41	$51.51	$51.37	$51.51	$43.38	3,445,752
2017-04-13	$51.27	$51.35	$51.12	$51.16	$43.09	2,299,947
2017-04-12	$51.44	$51.56	$51.28	$51.53	$43.40	3,472,248
2017-04-11	$51.45	$51.50	$51.09	$51.50	$43.37	3,365,469
2017-04-10	$51.16	$51.30	$51.14	$51.15	$43.08	1,827,880
2017-04-07	$51.15	$51.33	$51.13	$51.22	$43.14	2,026,712
2017-04-06	$51.35	$51.44	$51.21	$51.30	$43.21	2,930,978
2017-04-05	$51.40	$51.53	$51.13	$51.13	$43.06	3,916,048
2017-04-04	$51.22	$51.41	$51.12	$51.40	$43.29	1,760,892
2017-04-03	$51.46	$51.51	$50.99	$51.36	$43.26	2,525,715
2017-03-31	$51.40	$51.71	$51.36	$51.57	$43.43	2,122,199
2017-03-30	$51.51	$51.62	$51.41	$51.44	$43.32	1,987,144
2017-03-29	$51.32	$51.58	$51.29	$51.58	$43.44	3,306,609
2017-03-28	$51.59	$51.79	$51.53	$51.64	$43.49	4,369,010
2017-03-27	$51.40	$51.63	$51.37	$51.59	$43.45	2,865,290
2017-03-24	$51.33	$51.47	$51.27	$51.37	$43.26	2,516,112
2017-03-23	$51.02	$51.40	$51.02	$51.28	$43.19	3,068,135
2017-03-22	$50.95	$51.15	$50.86	$51.11	$43.05	3,695,151
2017-03-21	$52.03	$52.07	$51.36	$51.36	$43.02	3,094,698
2017-03-20	$51.58	$51.71	$51.43	$51.51	$43.15	2,343,053
2017-03-17	$51.62	$51.76	$51.48	$51.63	$43.25	2,065,941
2017-03-16	$51.40	$51.58	$51.30	$51.56	$43.19	6,021,578
2017-03-15	$50.40	$51.04	$50.36	$51.03	$42.75	3,398,978
2017-03-14	$50.35	$50.40	$50.23	$50.29	$42.13	2,131,678
2017-03-13	$50.59	$50.72	$50.57	$50.70	$42.47	3,142,709
2017-03-10	$50.35	$50.56	$50.30	$50.52	$42.32	3,819,045
2017-03-09	$49.95	$50.08	$49.89	$50.07	$41.94	2,403,673
2017-03-08	$49.92	$49.95	$49.68	$49.69	$41.62	2,809,736
2017-03-07	$49.87	$49.98	$49.76	$49.89	$41.79	2,096,488
2017-03-06	$50.20	$50.20	$50.02	$50.14	$42.00	3,400,524
2017-03-03	$50.11	$50.45	$50.05	$50.38	$42.20	4,847,809
2017-03-02	$50.02	$50.14	$49.96	$49.98	$41.87	2,195,824
2017-03-01	$49.98	$50.32	$49.96	$50.17	$42.03	3,855,508
2017-02-28	$49.66	$49.84	$49.59	$49.65	$41.59	3,687,556
2017-02-27	$49.48	$49.73	$49.47	$49.70	$41.63	1,937,763
2017-02-24	$49.40	$49.64	$49.37	$49.58	$41.53	2,722,272
2017-02-23	$50.06	$50.10	$49.90	$50.03	$41.91	2,126,832
2017-02-22	$49.63	$49.94	$49.57	$49.91	$41.81	4,094,566
2017-02-21	$49.70	$49.94	$49.69	$49.92	$41.82	3,164,279
2017-02-17	$49.77	$49.92	$49.71	$49.91	$41.81	3,813,244
2017-02-16	$49.96	$50.09	$49.93	$50.09	$41.96	2,035,495
2017-02-15	$49.47	$49.89	$49.44	$49.89	$41.79	3,167,651
2017-02-14	$49.63	$49.69	$49.44	$49.66	$41.60	2,379,043
2017-02-13	$49.74	$49.76	$49.60	$49.65	$41.59	2,474,757
2017-02-10	$49.30	$49.53	$49.27	$49.47	$41.44	2,778,907
2017-02-09	$49.44	$49.57	$49.37	$49.46	$41.43	3,598,009
2017-02-08	$49.09	$49.30	$48.99	$49.29	$41.29	1,506,206
2017-02-07	$49.07	$49.22	$49.07	$49.20	$41.21	2,331,558
2017-02-06	$49.15	$49.23	$49.03	$49.18	$41.20	2,345,643
2017-02-03	$49.62	$49.76	$49.55	$49.65	$41.59	1,961,446
2017-02-02	$49.58	$49.65	$49.36	$49.47	$41.44	2,448,528
2017-02-01	$49.64	$49.64	$49.36	$49.51	$41.47	3,632,280
2017-01-31	$49.37	$49.41	$49.11	$49.36	$41.35	3,645,824
2017-01-30	$49.04	$49.15	$48.89	$49.12	$41.15	2,517,706
2017-01-27	$49.54	$49.61	$49.46	$49.53	$41.49	1,349,130
2017-01-26	$49.65	$49.70	$49.46	$49.54	$41.50	2,366,346
2017-01-25	$49.64	$49.88	$49.63	$49.86	$41.77	2,420,866
2017-01-24	$49.14	$49.34	$49.10	$49.27	$41.27	2,249,408
2017-01-23	$49.02	$49.20	$48.89	$49.16	$41.18	4,433,264
2017-01-20	$48.84	$49.03	$48.83	$49.00	$41.05	3,698,040
2017-01-19	$48.73	$48.82	$48.56	$48.73	$40.82	3,644,773
2017-01-18	$48.88	$49.00	$48.73	$48.83	$40.90	2,705,009
2017-01-17	$49.04	$49.12	$48.97	$49.03	$41.07	4,648,433
2017-01-13	$49.03	$49.09	$48.89	$49.03	$41.07	2,840,169
2017-01-12	$48.88	$48.98	$48.73	$48.82	$40.90	6,744,160
2017-01-11	$48.41	$48.81	$48.32	$48.77	$40.85	4,145,740
2017-01-10	$48.55	$48.71	$48.52	$48.52	$40.64	2,667,883
2017-01-09	$48.41	$48.59	$48.32	$48.53	$40.65	2,343,569
2017-01-06	$48.68	$48.82	$48.62	$48.70	$40.80	2,808,990
2017-01-05	$48.58	$49.00	$48.58	$48.94	$41.00	5,205,968
2017-01-04	$48.21	$48.50	$48.13	$48.50	$40.63	2,786,174
2017-01-03	$48.01	$48.14	$47.94	$48.10	$40.29	3,817,363
2016-12-30	$48.11	$48.21	$47.83	$47.94	$40.16	4,807,463
2016-12-29	$47.56	$47.73	$47.56	$47.68	$39.94	4,124,009
2016-12-28	$47.45	$47.50	$47.27	$47.35	$39.66	2,638,538
2016-12-27	$47.61	$47.70	$47.59	$47.65	$39.92	2,252,366
2016-12-23	$47.42	$47.58	$47.41	$47.58	$39.86	2,410,718
2016-12-22	$47.50	$47.59	$47.35	$47.39	$39.70	3,123,888
2016-12-21	$47.47	$47.54	$47.43	$47.48	$39.77	5,485,740
2016-12-20	$47.27	$47.42	$47.21	$47.36	$39.67	4,269,767
2016-12-19	$47.55	$47.71	$47.44	$47.46	$39.57	5,669,010
2016-12-16	$47.52	$47.78	$47.47	$47.63	$39.71	3,755,774
2016-12-15	$47.35	$47.46	$47.26	$47.39	$39.51	3,651,185
2016-12-14	$48.05	$48.23	$47.36	$47.42	$39.53	4,537,027
2016-12-13	$47.99	$48.33	$47.99	$48.17	$40.16	3,381,960
2016-12-12	$47.57	$47.80	$47.52	$47.66	$39.73	2,894,287
2016-12-09	$47.53	$47.74	$47.44	$47.73	$39.79	3,177,259
2016-12-08	$47.48	$47.55	$47.30	$47.47	$39.58	5,131,250
2016-12-07	$47.19	$47.86	$47.19	$47.75	$39.81	3,526,893
2016-12-06	$46.70	$47.13	$46.70	$47.11	$39.28	4,125,433
2016-12-05	$46.42	$46.73	$46.35	$46.68	$38.92	4,250,067
2016-12-02	$45.67	$46.10	$45.65	$45.99	$38.34	5,255,780
2016-12-01	$45.85	$45.96	$45.72	$45.84	$38.22	2,651,503
2016-11-30	$46.03	$46.08	$45.82	$45.91	$38.28	4,140,358
2016-11-29	$45.58	$46.00	$45.55	$45.94	$38.30	2,878,872
2016-11-28	$45.75	$45.76	$45.52	$45.54	$37.97	2,503,878
2016-11-25	$46.01	$46.08	$45.96	$46.08	$38.42	1,345,254
2016-11-23	$45.45	$45.74	$45.36	$45.70	$38.10	2,341,952
2016-11-22	$46.02	$46.07	$45.82	$46.03	$38.38	2,319,998
2016-11-21	$45.77	$46.00	$45.75	$45.99	$38.34	3,711,412
2016-11-18	$45.74	$45.77	$45.52	$45.60	$38.02	3,894,571
2016-11-17	$45.99	$46.19	$45.94	$46.07	$38.41	6,349,968
2016-11-16	$45.81	$46.01	$45.74	$45.85	$38.23	8,245,021
2016-11-15	$45.95	$46.36	$45.91	$46.36	$38.65	2,233,182
2016-11-14	$45.99	$46.12	$45.85	$46.04	$38.38	2,961,794
2016-11-11	$46.55	$46.66	$46.26	$46.44	$38.72	2,576,822
2016-11-10	$47.04	$47.16	$46.50	$46.90	$39.10	4,569,499
2016-11-09	$46.54	$47.30	$46.54	$47.14	$39.30	4,359,394
2016-11-08	$46.63	$47.00	$46.57	$46.90	$39.10	2,098,639
2016-11-07	$46.61	$46.76	$46.50	$46.76	$38.98	2,170,896
2016-11-04	$46.14	$46.36	$46.03	$46.03	$38.38	3,244,814
2016-11-03	$46.70	$46.76	$46.40	$46.49	$38.76	2,528,773
2016-11-02	$46.83	$46.87	$46.46	$46.51	$38.78	2,975,519
2016-11-01	$47.18	$47.21	$46.69	$46.82	$39.03	3,303,064
2016-10-31	$46.97	$47.11	$46.84	$47.01	$39.19	2,016,023
2016-10-28	$47.01	$47.22	$46.98	$47.06	$39.23	3,251,668
2016-10-27	$47.26	$47.28	$47.04	$47.10	$39.27	1,628,369
2016-10-26	$47.07	$47.25	$46.98	$47.05	$39.23	1,670,117
2016-10-25	$47.27	$47.38	$47.11	$47.28	$39.42	2,633,184
2016-10-24	$47.59	$47.66	$47.36	$47.46	$39.57	5,896,927
2016-10-21	$47.28	$47.55	$47.26	$47.52	$39.62	1,675,807
2016-10-20	$47.50	$47.78	$47.46	$47.66	$39.73	3,244,325
2016-10-19	$47.56	$47.76	$47.56	$47.66	$39.73	2,032,642
2016-10-18	$47.63	$47.72	$47.47	$47.60	$39.68	1,740,330
2016-10-17	$47.06	$47.16	$46.90	$47.00	$39.18	1,782,622
2016-10-14	$47.41	$47.57	$47.18	$47.18	$39.33	2,274,826
2016-10-13	$46.72	$47.25	$46.57	$47.12	$39.28	2,985,313
2016-10-12	$47.39	$47.47	$47.15	$47.29	$39.43	2,102,477
2016-10-11	$48.04	$48.06	$47.32	$47.44	$39.55	3,107,763
2016-10-10	$48.09	$48.31	$48.09	$48.17	$40.16	1,169,039
2016-10-07	$48.20	$48.23	$47.72	$48.07	$40.08	2,743,019
2016-10-06	$48.61	$48.62	$48.41	$48.49	$40.43	2,204,534
2016-10-05	$48.87	$48.94	$48.73	$48.86	$40.73	3,380,488
2016-10-04	$48.89	$49.02	$48.51	$48.68	$40.58	4,001,141
2016-10-03	$48.71	$48.74	$48.53	$48.63	$40.54	3,548,267
2016-09-30	$48.42	$48.87	$48.34	$48.73	$40.63	8,385,827
2016-09-29	$48.77	$48.92	$48.03	$48.17	$40.16	3,655,486
2016-09-28	$48.63	$48.93	$48.34	$48.92	$40.78	3,152,273
2016-09-27	$47.91	$48.44	$47.81	$48.37	$40.33	2,266,875
2016-09-26	$48.42	$48.52	$48.31	$48.36	$40.32	2,177,956
2016-09-23	$48.82	$49.04	$48.82	$48.86	$40.73	1,882,448
2016-09-22	$49.47	$49.59	$49.19	$49.24	$41.05	4,031,202
2016-09-21	$48.32	$48.76	$48.13	$48.70	$40.60	3,826,091
2016-09-20	$48.30	$48.35	$48.05	$48.10	$40.10	1,743,385
2016-09-19	$48.16	$48.23	$47.88	$48.00	$40.02	2,488,653
2016-09-16	$47.79	$47.79	$47.52	$47.61	$39.69	2,792,893
2016-09-15	$48.03	$48.52	$47.92	$48.46	$40.40	2,686,242
2016-09-14	$48.01	$48.31	$47.96	$48.06	$40.07	2,992,957
2016-09-13	$48.48	$48.51	$47.88	$48.05	$40.06	5,644,276
2016-09-12	$48.39	$49.31	$48.39	$49.30	$40.88	4,705,948
2016-09-09	$49.50	$49.51	$48.85	$48.86	$40.51	4,515,754
2016-09-08	$50.00	$50.12	$49.82	$49.93	$41.40	2,628,969
2016-09-07	$50.00	$50.12	$49.84	$49.92	$41.39	4,457,876
2016-09-06	$49.77	$49.99	$49.70	$49.95	$41.42	5,688,461
2016-09-02	$49.50	$49.73	$49.34	$49.67	$41.18	7,499,941
2016-09-01	$48.87	$49.01	$48.69	$49.00	$40.63	4,319,080
2016-08-31	$48.70	$48.83	$48.46	$48.61	$40.30	3,132,632
2016-08-30	$48.90	$48.94	$48.63	$48.71	$40.39	4,538,103
2016-08-29	$48.46	$48.83	$48.46	$48.83	$40.49	1,852,931
2016-08-26	$49.09	$49.55	$48.42	$48.60	$40.30	5,348,488
2016-08-25	$48.96	$49.05	$48.83	$48.87	$40.52	1,806,976
2016-08-24	$49.31	$49.38	$49.07	$49.08	$40.69	3,346,829
2016-08-23	$49.34	$49.49	$49.22	$49.22	$40.81	3,791,924
2016-08-22	$48.74	$49.08	$48.69	$48.99	$40.62	1,604,593
2016-08-19	$48.79	$49.01	$48.69	$48.95	$40.59	2,020,146
2016-08-18	$49.11	$49.39	$49.09	$49.38	$40.94	2,617,985
2016-08-17	$48.82	$49.14	$48.61	$48.99	$40.62	3,134,286
2016-08-16	$49.17	$49.28	$49.06	$49.07	$40.69	4,113,300
2016-08-15	$49.09	$49.20	$49.05	$49.09	$40.70	1,432,639
2016-08-12	$49.17	$49.17	$48.88	$48.94	$40.58	1,558,370
2016-08-11	$48.82	$49.14	$48.82	$49.00	$40.63	2,319,986
2016-08-10	$48.66	$48.74	$48.57	$48.62	$40.31	2,209,519
2016-08-09	$48.13	$48.54	$48.12	$48.41	$40.14	2,543,468
2016-08-08	$47.91	$47.95	$47.84	$47.93	$39.74	1,743,164
2016-08-05	$47.65	$47.92	$47.64	$47.89	$39.71	2,450,171
2016-08-04	$47.53	$47.71	$47.48	$47.71	$39.56	8,029,892
2016-08-03	$47.37	$47.51	$47.30	$47.49	$39.37	4,263,303
2016-08-02	$47.79	$47.87	$47.54	$47.73	$39.57	4,587,793
2016-08-01	$48.01	$48.10	$47.73	$47.76	$39.60	2,955,067
2016-07-29	$48.03	$48.37	$47.96	$48.28	$40.03	3,588,902
2016-07-28	$47.84	$47.91	$47.57	$47.84	$39.67	3,409,865
2016-07-27	$47.79	$47.96	$47.40	$47.83	$39.66	4,174,330
2016-07-26	$47.45	$47.62	$47.29	$47.50	$39.38	3,323,887
2016-07-25	$47.36	$47.44	$47.17	$47.34	$39.25	3,372,233
2016-07-22	$47.35	$47.38	$47.17	$47.29	$39.21	3,515,838
2016-07-21	$47.27	$47.52	$47.18	$47.26	$39.18	3,208,079
2016-07-20	$47.25	$47.46	$47.16	$47.40	$39.30	2,976,631
2016-07-19	$46.98	$47.06	$46.83	$46.95	$38.93	4,647,483
2016-07-18	$47.22	$47.56	$47.11	$47.31	$39.23	7,433,778
2016-07-15	$47.32	$47.39	$47.10	$47.22	$39.15	10,403,586
2016-07-14	$47.54	$47.67	$47.43	$47.51	$39.39	17,420,446
2016-07-13	$47.24	$47.41	$46.99	$47.02	$38.99	7,892,075
2016-07-12	$47.07	$47.31	$46.99	$47.02	$38.99	6,164,663
2016-07-11	$46.30	$46.53	$46.28	$46.34	$38.42	6,794,461
2016-07-08	$45.66	$45.73	$45.48	$45.66	$37.86	7,458,971
2016-07-07	$45.25	$45.43	$44.74	$44.92	$37.24	6,712,897
2016-07-06	$44.67	$45.14	$44.29	$45.11	$37.40	10,473,264
2016-07-05	$45.78	$45.81	$45.13	$45.25	$37.52	8,668,249
2016-07-01	$46.76	$46.88	$46.63	$46.72	$38.74	8,123,555
2016-06-30	$45.86	$46.66	$45.79	$46.66	$38.69	12,204,607
2016-06-29	$45.51	$45.88	$45.37	$45.65	$37.85	7,148,637
2016-06-28	$44.53	$44.74	$44.12	$44.74	$37.10	9,806,031
2016-06-27	$43.57	$43.63	$42.73	$43.32	$35.92	11,170,976
2016-06-24	$44.93	$46.02	$44.48	$44.48	$36.88	29,137,787
2016-06-23	$49.74	$50.23	$49.27	$50.14	$41.57	7,688,024
2016-06-22	$48.81	$49.09	$48.59	$48.62	$40.31	9,102,543
2016-06-21	$48.44	$48.93	$48.24	$48.60	$40.30	5,258,854
2016-06-20	$48.49	$48.52	$48.12	$48.14	$39.91	7,925,800
2016-06-17	$46.41	$46.92	$46.21	$46.87	$38.86	9,032,777
2016-06-16	$45.17	$46.10	$44.83	$46.08	$38.21	7,857,638
2016-06-15	$45.97	$46.21	$45.78	$45.86	$38.02	6,372,737
2016-06-14	$45.88	$45.99	$45.33	$45.57	$37.78	8,372,323
2016-06-13	$47.51	$47.92	$47.27	$47.36	$38.49	5,610,423
2016-06-10	$48.70	$48.73	$48.02	$48.14	$39.12	4,333,213
2016-06-09	$49.85	$50.03	$49.71	$49.83	$40.49	2,563,658
2016-06-08	$50.61	$50.70	$50.50	$50.56	$41.09	4,458,754
2016-06-07	$50.52	$50.68	$50.45	$50.49	$41.03	6,441,286
2016-06-06	$49.97	$50.26	$49.94	$50.14	$40.75	3,202,136
2016-06-03	$49.78	$50.02	$49.55	$50.01	$40.64	5,386,608
2016-06-02	$49.37	$49.68	$49.33	$49.68	$40.37	11,306,085
2016-06-01	$49.26	$49.60	$49.25	$49.54	$40.26	3,351,577
2016-05-31	$50.13	$50.23	$49.48	$49.61	$40.32	4,225,983
2016-05-27	$50.02	$50.09	$49.88	$49.97	$40.61	4,377,499
2016-05-26	$50.19	$50.26	$49.97	$50.10	$40.71	2,557,417
2016-05-25	$49.74	$50.00	$49.74	$49.93	$40.58	3,468,787
2016-05-24	$48.96	$49.46	$48.94	$49.38	$40.13	10,452,387
2016-05-23	$48.43	$48.60	$48.35	$48.48	$39.40	2,771,670
2016-05-20	$48.53	$48.70	$48.49	$48.60	$39.49	2,990,600
2016-05-19	$48.18	$48.28	$47.98	$48.16	$39.14	4,192,907
2016-05-18	$48.38	$48.92	$48.22	$48.46	$39.38	5,098,405
2016-05-17	$48.57	$48.75	$48.26	$48.30	$39.25	4,697,022
2016-05-16	$48.30	$48.72	$48.23	$48.69	$39.57	3,364,705
2016-05-13	$48.27	$48.52	$48.02	$48.10	$39.09	3,811,436
2016-05-12	$49.11	$49.16	$48.40	$48.60	$39.49	3,459,356
2016-05-11	$48.78	$49.02	$48.67	$48.75	$39.62	2,922,661
2016-05-10	$48.72	$49.04	$48.70	$49.01	$39.83	2,717,882
2016-05-09	$48.64	$48.77	$48.45	$48.53	$39.44	1,978,745
2016-05-06	$48.22	$48.64	$48.20	$48.64	$39.53	3,070,654
2016-05-05	$48.57	$48.65	$48.32	$48.45	$39.37	2,842,227
2016-05-04	$48.82	$48.95	$48.56	$48.69	$39.57	7,174,938
2016-05-03	$49.63	$49.68	$49.23	$49.26	$40.03	3,387,431
2016-05-02	$50.16	$50.29	$50.00	$50.27	$40.85	2,664,094
2016-04-29	$50.04	$50.14	$49.69	$49.86	$40.52	3,991,025
2016-04-28	$49.85	$50.34	$49.84	$49.99	$40.62	5,392,273
2016-04-27	$50.00	$50.34	$49.92	$50.24	$40.83	2,291,934
2016-04-26	$50.08	$50.13	$49.86	$49.97	$40.61	3,300,662
2016-04-25	$49.63	$49.72	$49.50	$49.67	$40.36	3,151,600
2016-04-22	$49.79	$49.94	$49.65	$49.84	$40.50	2,282,368
2016-04-21	$50.25	$50.27	$49.85	$49.94	$40.58	3,854,445
2016-04-20	$50.31	$50.55	$50.21	$50.33	$40.90	5,198,540
2016-04-19	$50.26	$50.50	$50.20	$50.43	$40.98	3,431,089
2016-04-18	$49.04	$49.57	$49.01	$49.52	$40.24	2,004,186
2016-04-15	$49.14	$49.25	$49.05	$49.05	$39.86	4,148,418
2016-04-14	$49.31	$49.32	$49.09	$49.18	$39.97	2,336,503
2016-04-13	$49.07	$49.24	$48.95	$49.17	$39.96	3,786,802
2016-04-12	$48.19	$48.65	$47.90	$48.60	$39.49	6,615,261
2016-04-11	$48.35	$48.57	$48.05	$48.05	$39.05	5,753,563
2016-04-08	$47.92	$48.08	$47.82	$47.98	$38.99	4,074,164
2016-04-07	$47.46	$47.60	$47.04	$47.15	$38.32	6,965,710
2016-04-06	$47.38	$48.03	$47.34	$48.03	$39.03	4,143,364
2016-04-05	$47.41	$47.45	$47.23	$47.28	$38.42	3,852,311
2016-04-04	$48.35	$48.44	$48.11	$48.17	$39.15	2,722,756
2016-04-01	$47.68	$48.24	$47.63	$48.18	$39.15	5,836,189
2016-03-31	$48.77	$48.89	$48.51	$48.52	$39.43	4,202,567
2016-03-30	$48.98	$49.21	$48.81	$48.91	$39.75	3,819,046
2016-03-29	$47.57	$48.43	$47.46	$48.43	$39.36	6,574,762
2016-03-28	$47.77	$47.88	$47.62	$47.80	$38.84	2,828,486
2016-03-24	$47.37	$47.58	$47.25	$47.55	$38.64	3,243,852
2016-03-23	$48.27	$48.29	$47.86	$47.88	$38.91	2,333,149
2016-03-22	$47.98	$48.40	$47.91	$48.28	$39.23	3,331,432
2016-03-21	$48.57	$48.68	$48.44	$48.54	$39.45	2,543,145
2016-03-18	$48.82	$48.94	$48.65	$48.76	$39.63	3,682,248
2016-03-17	$48.41	$48.87	$48.25	$48.81	$39.67	4,550,186
2016-03-16	$47.46	$48.39	$47.46	$48.38	$39.32	3,805,534
2016-03-15	$47.76	$47.85	$47.66	$47.80	$38.84	2,182,232
2016-03-14	$48.48	$48.64	$48.39	$48.50	$39.19	2,461,248
2016-03-11	$48.17	$48.63	$48.14	$48.63	$39.30	3,618,484
2016-03-10	$47.75	$48.11	$46.93	$47.35	$38.26	16,572,803
2016-03-09	$47.31	$47.46	$47.16	$47.32	$38.24	3,496,190
2016-03-08	$47.51	$47.51	$47.09	$47.11	$38.07	7,466,336
2016-03-07	$47.10	$47.79	$47.08	$47.65	$38.50	3,593,364
2016-03-04	$47.62	$47.88	$47.54	$47.62	$38.48	6,941,590
2016-03-03	$46.96	$47.43	$46.91	$47.40	$38.30	4,051,599
2016-03-02	$46.54	$46.94	$46.38	$46.91	$37.91	3,617,410
2016-03-01	$46.33	$46.89	$46.22	$46.86	$37.87	4,052,299
2016-02-29	$45.78	$46.05	$45.57	$45.59	$36.84	3,027,416
2016-02-26	$46.08	$46.15	$45.69	$45.76	$36.98	3,050,684
2016-02-25	$45.60	$45.93	$45.38	$45.91	$37.10	7,471,509
2016-02-24	$44.66	$45.35	$44.47	$45.29	$36.60	3,441,297
2016-02-23	$46.08	$46.12	$45.49	$45.49	$36.76	3,024,610
2016-02-22	$46.12	$46.38	$46.10	$46.30	$37.41	3,481,108
2016-02-19	$45.75	$46.08	$45.57	$46.06	$37.22	2,542,432
2016-02-18	$46.44	$46.45	$46.01	$46.07	$37.23	4,457,021
2016-02-17	$45.92	$46.44	$45.85	$46.34	$37.45	11,926,147
2016-02-16	$45.43	$45.43	$44.87	$45.39	$36.68	6,632,654
2016-02-12	$44.08	$44.63	$43.94	$44.63	$36.06	5,006,925
2016-02-11	$43.93	$44.07	$43.47	$43.85	$35.43	16,143,017
2016-02-10	$44.62	$44.89	$44.38	$44.44	$35.91	5,419,396
2016-02-09	$43.72	$44.41	$43.66	$44.19	$35.71	8,549,511
2016-02-08	$44.69	$44.73	$44.20	$44.58	$36.02	7,569,199
2016-02-05	$46.35	$46.43	$45.68	$45.82	$37.03	7,394,634
2016-02-04	$46.16	$46.66	$46.02	$46.49	$37.57	7,679,320
2016-02-03	$46.29	$46.53	$45.51	$46.51	$37.58	8,670,377
2016-02-02	$46.27	$46.30	$45.71	$45.78	$36.99	6,364,053
2016-02-01	$46.68	$47.22	$46.55	$47.07	$38.04	3,540,718
2016-01-29	$46.38	$47.11	$46.38	$47.11	$38.07	6,472,820
2016-01-28	$46.67	$46.73	$45.96	$46.37	$37.47	4,536,046
2016-01-27	$46.45	$46.90	$46.10	$46.24	$37.36	6,301,833
2016-01-26	$45.98	$46.66	$45.98	$46.66	$37.70	4,834,599
2016-01-25	$45.97	$46.12	$45.67	$45.67	$36.90	6,850,725
2016-01-22	$46.17	$46.39	$45.94	$46.27	$37.39	6,002,513
2016-01-21	$44.51	$45.29	$44.18	$45.08	$36.43	8,103,915
2016-01-20	$44.76	$44.88	$43.80	$44.62	$36.06	12,231,244
2016-01-19	$45.88	$45.90	$45.25	$45.56	$36.82	8,381,249
2016-01-15	$45.47	$45.76	$45.04	$45.26	$36.57	8,674,873
2016-01-14	$46.53	$47.17	$46.22	$46.98	$37.96	12,323,809
2016-01-13	$47.48	$47.57	$46.31	$46.38	$37.48	6,787,819
2016-01-12	$47.39	$47.44	$46.83	$47.28	$38.20	5,588,651
2016-01-11	$47.24	$47.26	$46.52	$46.89	$37.89	6,073,211
2016-01-08	$47.64	$47.64	$46.66	$46.75	$37.78	7,418,436
2016-01-07	$47.16	$47.66	$47.09	$47.16	$38.11	9,804,882
2016-01-06	$47.89	$48.23	$47.80	$48.05	$38.83	4,513,112
2016-01-05	$48.84	$48.90	$48.46	$48.86	$39.48	4,352,517
2016-01-04	$49.14	$49.18	$48.45	$49.15	$39.72	6,554,774
2015-12-31	$50.29	$50.31	$49.88	$49.88	$40.31	5,702,638
2015-12-30	$50.76	$50.84	$50.59	$50.60	$40.89	3,685,251
2015-12-29	$50.79	$51.06	$50.71	$51.00	$41.21	5,271,477
2015-12-28	$50.58	$50.62	$50.34	$50.54	$40.84	6,365,405
2015-12-24	$50.69	$50.85	$50.64	$50.69	$40.96	1,957,099
2015-12-23	$50.16	$50.68	$50.16	$50.68	$40.95	6,890,208
2015-12-22	$49.46	$49.79	$49.34	$49.75	$40.20	5,361,084
2015-12-21	$49.58	$49.83	$49.15	$49.39	$39.91	5,465,471
2015-12-18	$49.65	$49.77	$49.32	$49.33	$39.70	7,460,793
2015-12-17	$50.48	$50.48	$49.91	$49.92	$40.17	7,496,869
2015-12-16	$50.12	$50.72	$49.89	$50.61	$40.73	8,253,767
2015-12-15	$49.71	$49.94	$49.58	$49.68	$39.98	7,020,053
2015-12-14	$49.40	$49.50	$48.77	$49.31	$39.68	7,799,885
2015-12-11	$49.67	$49.72	$49.26	$49.28	$39.66	7,189,869
2015-12-10	$50.45	$50.52	$50.16	$50.18	$40.38	5,268,051
2015-12-09	$50.47	$50.94	$50.02	$50.36	$40.53	5,032,502
2015-12-08	$50.42	$50.59	$50.23	$50.41	$40.57	4,395,209
2015-12-07	$51.35	$51.37	$51.04	$51.24	$41.24	2,671,432
2015-12-04	$50.99	$51.65	$50.95	$51.62	$41.54	4,522,140
2015-12-03	$51.67	$51.70	$50.86	$51.06	$41.09	5,983,822
2015-12-02	$51.57	$51.68	$51.15	$51.21	$41.21	4,065,244
2015-12-01	$51.73	$51.84	$51.54	$51.84	$41.72	3,706,501
2015-11-30	$51.54	$51.62	$51.42	$51.43	$41.39	5,248,950
2015-11-27	$51.38	$51.44	$51.32	$51.38	$41.35	1,186,430
2015-11-25	$51.02	$51.23	$50.92	$51.10	$41.12	2,388,556
2015-11-24	$50.41	$50.86	$50.39	$50.77	$40.86	3,848,441
2015-11-23	$51.13	$51.28	$50.82	$50.93	$40.99	3,217,955
2015-11-20	$51.75	$51.79	$51.27	$51.31	$41.29	2,809,458
2015-11-19	$51.73	$51.89	$51.62	$51.68	$41.59	3,472,175
2015-11-18	$51.10	$51.47	$50.99	$51.41	$41.37	6,489,432
2015-11-17	$51.01	$51.18	$50.70	$50.84	$40.91	6,750,102
2015-11-16	$50.06	$50.77	$50.06	$50.76	$40.85	3,146,341
2015-11-13	$50.18	$50.31	$49.93	$50.08	$40.30	3,875,103
2015-11-12	$50.77	$50.95	$50.50	$50.50	$40.64	4,128,174
2015-11-11	$51.48	$51.51	$51.16	$51.29	$41.28	2,649,479
2015-11-10	$50.81	$51.06	$50.68	$51.04	$41.08	4,413,180
2015-11-09	$51.46	$51.48	$51.00	$51.22	$41.22	2,358,158
2015-11-06	$51.65	$51.80	$51.38	$51.72	$41.62	3,038,973
2015-11-05	$52.23	$52.27	$51.88	$52.01	$41.86	2,393,501
2015-11-04	$52.60	$52.62	$52.02	$52.16	$41.98	6,140,021
2015-11-03	$52.19	$52.65	$52.11	$52.52	$42.27	4,395,690
2015-11-02	$52.52	$52.70	$52.47	$52.69	$42.40	2,949,749
2015-10-30	$52.15	$52.48	$52.08	$52.08	$41.91	2,931,251
2015-10-29	$51.81	$52.15	$51.78	$52.09	$41.92	3,224,989
2015-10-28	$52.25	$52.68	$51.80	$52.32	$42.11	3,610,774
2015-10-27	$52.11	$52.13	$51.85	$51.94	$41.80	2,729,431
2015-10-26	$52.56	$52.60	$52.40	$52.45	$42.21	1,944,258
2015-10-23	$52.65	$52.77	$52.45	$52.68	$42.39	3,266,540
2015-10-22	$51.92	$52.43	$51.90	$52.23	$42.03	3,509,962
2015-10-21	$52.15	$52.19	$51.73	$51.73	$41.63	2,370,563
2015-10-20	$51.98	$52.10	$51.91	$52.00	$41.85	2,528,832
2015-10-19	$52.08	$52.13	$51.90	$52.08	$41.91	1,918,099
2015-10-16	$52.13	$52.26	$51.98	$52.20	$42.01	2,175,495
2015-10-15	$51.85	$52.37	$51.75	$52.35	$42.13	3,321,505
2015-10-14	$51.58	$51.78	$51.43	$51.65	$41.57	3,717,981
2015-10-13	$51.29	$51.69	$51.24	$51.34	$41.32	2,191,342
2015-10-12	$51.96	$52.05	$51.86	$51.93	$41.79	2,302,848
2015-10-09	$52.20	$52.26	$51.95	$52.13	$41.95	2,084,887
2015-10-08	$51.35	$52.12	$51.29	$52.12	$41.94	2,662,349
2015-10-07	$51.62	$51.79	$51.20	$51.64	$41.56	4,829,663
2015-10-06	$51.02	$51.40	$51.02	$51.20	$41.20	3,373,924
2015-10-05	$50.62	$51.00	$50.59	$50.98	$41.03	4,337,114
2015-10-02	$49.10	$50.11	$48.96	$50.10	$40.32	5,802,892
2015-10-01	$49.38	$49.46	$48.71	$49.17	$39.57	3,112,042
2015-09-30	$49.11	$49.19	$48.71	$49.18	$39.58	4,272,311
2015-09-29	$48.18	$48.36	$47.95	$48.27	$38.85	4,444,726
2015-09-28	$48.67	$48.73	$48.05	$48.11	$38.72	3,735,949
2015-09-25	$49.38	$49.49	$48.84	$49.07	$39.49	4,649,149
2015-09-24	$48.81	$49.12	$48.47	$48.97	$39.23	6,129,652
2015-09-23	$49.45	$49.50	$48.95	$49.09	$39.33	8,138,298
2015-09-22	$49.50	$49.58	$48.96	$49.29	$39.49	7,379,402
2015-09-21	$51.10	$51.10	$50.59	$50.81	$40.70	3,097,591
2015-09-18	$51.23	$51.51	$50.88	$50.91	$40.78	4,622,338
2015-09-17	$51.89	$52.76	$51.80	$52.24	$41.85	5,681,678
2015-09-16	$51.75	$52.07	$51.66	$52.05	$41.70	3,114,713
2015-09-15	$50.90	$51.32	$50.83	$51.28	$41.08	3,070,686
2015-09-14	$50.91	$50.98	$50.69	$50.91	$40.78	2,870,453
2015-09-11	$51.06	$51.48	$51.02	$51.46	$41.22	3,657,073
2015-09-10	$51.21	$51.73	$51.06	$51.54	$41.29	5,268,962
2015-09-09	$52.00	$52.18	$50.96	$51.02	$40.87	7,345,717
2015-09-08	$51.12	$51.34	$50.93	$51.32	$41.11	3,679,861

Vanguard FTSE Europe ETF (VGK) News Headlines

Recent Vanguard FTSE Europe ETF (VGK) News

Similar Companies to Vanguard FTSE Europe ETF (VGK) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Vanguard FTSE Europe ETF (VGK) Exchange: NYSE ARCA