Verizon Communications Inc (VZ) Stock

Data as of April 24, 2024

$39.49 ($-0.21) -0.53%

Verizon Communications Inc - Daily Information

Click for more stock information on Verizon Communications Inc.

Daily Information	Data
Date	April 24, 2024
Open	$39.50
Previous Close	$39.49
High	$39.66
Low	$38.94
Adjusted Open	$39.50
Previous Adjusted Close	$39.49
Adjusted High	$39.66
Adjusted Low	$38.94

About Verizon Communications Inc (VZ)

Verizon Communications Inc (VZ) is one of the largest telecommunications and digital media companies in the world. Founded in 1983 with the creation of Bell Atlantic, this American company has since grown through acquisitions and mergers. Verizon currently provides fiber-optic, cellular, and satellite communications services and solutions to over 155 million customers in the United States as well as global digital media services. The company also provides 4G LTE and 5G wireless technologies, landline telephone services, and digital television services. Despite difficult economic times, Verizon weathered the storm, performing better than expected and experiencing year-over-year revenue growth of 6%. As of February 2021, Verizon had over 132,000 full-time employees around the world.

Invest in Verizon Communications Inc (VZ)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Verizon Communications Inc (VZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$39.50	$39.66	$38.94	$39.49	$39.49	14,950,591
2024-04-23	$38.91	$40.00	$38.68	$39.70	$39.70	25,972,819
2024-04-22	$41.40	$41.64	$38.56	$38.60	$38.60	51,243,224
2024-04-19	$40.00	$40.68	$39.98	$40.49	$40.49	24,706,520
2024-04-18	$39.85	$40.17	$39.71	$40.13	$40.13	20,173,746
2024-04-17	$39.85	$39.98	$39.46	$39.78	$39.78	21,009,242
2024-04-16	$40.11	$40.14	$39.57	$39.77	$39.77	14,016,776
2024-04-15	$40.11	$40.35	$39.85	$40.11	$40.11	16,442,814
2024-04-12	$40.18	$40.26	$39.68	$39.72	$39.72	21,554,994
2024-04-11	$40.45	$40.47	$40.09	$40.16	$40.16	14,782,159
2024-04-10	$40.61	$40.66	$39.96	$40.52	$40.52	17,900,359
2024-04-09	$41.06	$41.18	$40.54	$40.84	$40.84	17,200,655
2024-04-08	$42.12	$42.15	$41.71	$41.73	$41.73	14,409,938
2024-04-05	$42.25	$42.44	$41.61	$42.12	$42.12	14,321,305
2024-04-04	$42.99	$43.42	$42.44	$42.45	$42.45	16,445,349
2024-04-03	$42.58	$42.90	$42.53	$42.84	$42.84	18,145,081
2024-04-02	$42.30	$42.68	$42.26	$42.54	$42.54	16,899,241
2024-04-01	$41.99	$42.34	$41.53	$42.28	$42.28	14,184,009
2024-03-28	$41.64	$42.15	$41.63	$41.96	$41.96	19,771,402
2024-03-27	$41.10	$41.78	$41.10	$41.54	$41.54	19,260,122
2024-03-26	$40.83	$41.00	$40.71	$40.85	$40.85	17,854,062
2024-03-25	$40.53	$40.88	$40.48	$40.87	$40.87	14,587,174
2024-03-22	$40.74	$40.81	$40.01	$40.37	$40.37	17,816,449
2024-03-21	$40.12	$40.59	$39.98	$40.54	$40.54	21,868,344
2024-03-20	$39.96	$40.27	$39.80	$40.12	$40.12	15,198,777
2024-03-19	$39.88	$40.05	$39.81	$39.97	$39.97	15,226,876
2024-03-18	$39.48	$39.96	$39.26	$39.93	$39.93	16,200,777
2024-03-15	$39.60	$39.93	$39.14	$39.49	$39.49	54,606,787
2024-03-14	$40.00	$40.06	$39.44	$39.77	$39.77	17,438,534
2024-03-13	$40.29	$40.50	$40.06	$40.26	$40.26	13,746,736
2024-03-12	$40.03	$40.26	$39.90	$40.13	$40.13	12,428,063
2024-03-11	$39.57	$40.23	$39.56	$40.13	$40.13	12,307,239
2024-03-08	$39.61	$39.88	$39.39	$39.51	$39.51	17,807,879
2024-03-07	$40.10	$40.29	$39.38	$39.53	$39.53	17,100,634
2024-03-06	$40.35	$40.37	$39.77	$39.93	$39.93	16,331,050
2024-03-05	$40.35	$40.96	$39.92	$40.35	$40.35	20,640,051
2024-03-04	$39.92	$40.33	$39.51	$40.31	$40.31	18,753,947
2024-03-01	$39.99	$40.29	$39.77	$40.20	$40.20	12,130,864
2024-02-29	$40.10	$40.23	$39.85	$40.02	$40.02	20,486,465
2024-02-28	$39.96	$40.21	$39.86	$40.10	$40.10	12,436,956
2024-02-27	$39.68	$39.98	$39.43	$39.93	$39.93	17,074,092
2024-02-26	$40.60	$40.63	$39.43	$39.69	$39.69	25,108,422
2024-02-23	$40.63	$41.15	$40.46	$40.66	$40.66	15,228,553
2024-02-22	$40.75	$40.93	$40.11	$40.73	$40.73	22,068,913
2024-02-21	$40.49	$41.12	$40.37	$41.10	$41.10	16,279,653
2024-02-20	$40.41	$40.91	$40.27	$40.50	$40.50	11,522,636
2024-02-16	$40.29	$40.67	$39.74	$40.49	$40.49	12,645,534
2024-02-15	$40.21	$40.62	$40.18	$40.59	$40.59	12,081,362
2024-02-14	$40.38	$40.54	$39.97	$40.15	$40.15	12,443,213
2024-02-13	$40.20	$40.46	$39.68	$40.13	$40.13	14,483,637
2024-02-12	$39.73	$40.17	$39.54	$40.10	$40.10	15,060,525
2024-02-09	$39.90	$40.09	$39.26	$39.72	$39.72	18,425,129
2024-02-08	$40.30	$40.37	$39.44	$39.91	$39.91	19,523,527
2024-02-07	$41.10	$41.14	$40.36	$40.42	$40.42	21,815,622
2024-02-06	$41.39	$41.57	$40.95	$41.10	$41.10	17,524,062
2024-02-05	$42.00	$42.18	$41.28	$41.38	$41.38	20,466,155
2024-02-02	$42.20	$42.47	$41.83	$42.13	$42.13	21,548,643
2024-02-01	$42.68	$42.72	$41.97	$42.49	$42.49	19,586,542
2024-01-31	$42.19	$43.21	$42.04	$42.35	$42.35	23,392,266
2024-01-30	$42.00	$42.60	$41.81	$42.47	$42.47	19,856,158
2024-01-29	$42.12	$42.39	$41.66	$42.05	$42.05	23,905,653
2024-01-26	$42.29	$42.49	$42.10	$42.40	$42.40	20,367,179
2024-01-25	$41.45	$42.30	$41.33	$42.29	$42.29	24,613,156
2024-01-24	$42.23	$42.34	$41.19	$41.28	$41.28	27,879,816
2024-01-23	$41.07	$42.25	$40.59	$42.23	$42.23	49,713,734
2024-01-22	$39.40	$39.72	$39.31	$39.58	$39.58	26,039,194
2024-01-19	$39.07	$39.43	$38.69	$39.33	$39.33	20,561,724
2024-01-18	$38.53	$39.01	$38.46	$38.94	$38.94	17,112,788
2024-01-17	$38.72	$39.43	$38.67	$38.87	$38.87	21,377,140
2024-01-16	$38.58	$39.35	$38.35	$39.29	$39.29	31,039,445
2024-01-12	$38.19	$38.77	$38.17	$38.56	$38.56	18,774,830
2024-01-11	$39.03	$39.04	$37.56	$37.90	$37.90	31,289,774
2024-01-10	$39.08	$39.11	$38.66	$39.08	$39.08	16,160,855
2024-01-09	$39.25	$39.25	$38.77	$39.04	$39.04	17,880,132
2024-01-08	$40.15	$40.26	$39.48	$40.10	$39.43	28,483,034
2024-01-05	$39.47	$40.37	$39.30	$40.20	$39.53	30,030,017
2024-01-04	$39.68	$39.85	$39.36	$39.37	$38.71	24,214,642
2024-01-03	$39.53	$39.72	$39.13	$39.16	$38.50	26,263,885
2024-01-02	$37.73	$38.97	$37.68	$38.88	$38.23	23,810,940
2023-12-29	$37.38	$37.76	$37.32	$37.70	$37.70	16,222,673
2023-12-28	$37.18	$37.72	$37.15	$37.49	$37.49	14,931,664
2023-12-27	$37.33	$37.46	$37.20	$37.31	$37.31	15,242,080
2023-12-26	$37.44	$37.64	$37.31	$37.48	$37.48	11,856,569
2023-12-22	$37.42	$37.79	$37.40	$37.49	$37.49	13,171,597
2023-12-21	$37.35	$37.55	$37.21	$37.43	$37.43	15,421,048
2023-12-20	$37.50	$37.73	$37.28	$37.30	$37.30	18,134,647
2023-12-19	$37.60	$37.74	$37.49	$37.57	$37.57	17,512,663
2023-12-18	$37.72	$37.80	$37.27	$37.67	$37.67	22,057,185
2023-12-15	$37.55	$37.83	$37.14	$37.37	$37.37	51,391,462
2023-12-14	$37.25	$37.98	$37.18	$37.87	$37.87	28,551,571
2023-12-13	$37.08	$37.15	$36.46	$36.99	$36.99	32,473,172
2023-12-12	$37.57	$37.64	$37.17	$37.30	$37.30	17,096,700
2023-12-11	$38.29	$38.39	$37.48	$37.67	$37.67	21,914,521
2023-12-08	$38.66	$38.68	$38.01	$38.25	$38.25	21,850,377
2023-12-07	$38.55	$38.73	$38.30	$38.65	$38.65	15,223,187
2023-12-06	$38.25	$38.88	$38.08	$38.50	$38.50	20,194,519
2023-12-05	$38.35	$38.55	$38.09	$38.42	$38.42	22,960,317
2023-12-04	$38.40	$38.57	$38.03	$38.04	$38.04	22,109,241
2023-12-01	$38.40	$38.61	$38.27	$38.58	$38.58	20,762,478
2023-11-30	$37.83	$38.44	$37.82	$38.33	$38.33	36,623,544
2023-11-29	$37.53	$37.89	$37.53	$37.76	$37.76	16,387,388
2023-11-28	$37.35	$37.51	$37.20	$37.47	$37.47	14,521,678
2023-11-27	$37.45	$37.54	$37.29	$37.35	$37.35	15,245,305
2023-11-24	$37.45	$37.57	$37.30	$37.41	$37.41	6,765,369
2023-11-22	$37.33	$37.52	$37.22	$37.35	$37.35	14,613,957
2023-11-21	$36.86	$37.45	$36.85	$37.25	$37.25	22,946,415
2023-11-20	$36.28	$36.87	$36.20	$36.73	$36.73	18,660,152
2023-11-17	$36.38	$36.38	$36.08	$36.23	$36.23	19,361,158
2023-11-16	$36.08	$36.38	$35.93	$36.18	$36.18	19,095,653
2023-11-15	$35.88	$36.11	$35.84	$36.00	$36.00	22,855,521
2023-11-14	$36.01	$36.10	$35.81	$35.88	$35.88	17,667,064
2023-11-13	$35.64	$36.18	$35.41	$35.82	$35.82	17,236,732
2023-11-10	$35.91	$35.92	$35.40	$35.71	$35.71	12,792,886
2023-11-09	$35.87	$36.05	$35.46	$35.62	$35.62	15,685,805
2023-11-08	$35.94	$35.98	$35.60	$35.77	$35.77	16,971,514
2023-11-07	$35.70	$36.10	$35.65	$35.94	$35.94	17,634,075
2023-11-06	$35.98	$36.03	$35.62	$35.64	$35.64	15,531,664
2023-11-03	$35.99	$36.37	$35.94	$36.02	$36.02	23,323,169
2023-11-02	$35.31	$35.94	$35.31	$35.90	$35.90	24,946,038
2023-11-01	$35.41	$35.56	$35.15	$35.40	$35.40	26,071,209
2023-10-31	$34.71	$35.21	$34.67	$35.13	$35.13	28,903,418
2023-10-30	$33.84	$34.80	$33.84	$34.62	$34.62	31,497,688
2023-10-27	$34.38	$34.59	$33.34	$33.44	$33.44	23,907,907
2023-10-26	$33.66	$34.70	$33.64	$34.47	$34.47	34,366,965
2023-10-25	$34.50	$34.61	$33.61	$33.69	$33.69	30,832,751
2023-10-24	$33.15	$34.46	$32.97	$34.30	$34.30	61,617,905
2023-10-23	$31.48	$31.66	$31.26	$31.39	$31.39	31,725,789
2023-10-20	$31.57	$32.14	$31.55	$31.57	$31.57	27,271,166
2023-10-19	$31.42	$31.97	$31.40	$31.58	$31.58	28,806,638
2023-10-18	$31.42	$31.48	$30.99	$31.05	$31.05	22,024,305
2023-10-17	$31.11	$31.54	$31.10	$31.51	$31.51	21,186,020
2023-10-16	$30.84	$31.32	$30.62	$31.25	$31.25	21,087,894
2023-10-13	$31.08	$31.39	$30.64	$30.67	$30.67	24,541,452
2023-10-12	$31.33	$31.37	$30.65	$30.91	$30.91	21,718,322
2023-10-11	$31.83	$31.97	$31.41	$31.46	$31.46	15,694,163
2023-10-10	$31.48	$31.80	$31.32	$31.76	$31.76	19,151,879
2023-10-09	$30.74	$31.50	$30.74	$31.45	$31.45	20,344,279
2023-10-06	$30.94	$31.00	$30.14	$30.85	$30.85	31,291,754
2023-10-05	$31.56	$31.92	$31.38	$31.82	$31.15	22,774,377
2023-10-04	$31.79	$31.97	$31.40	$31.54	$31.54	23,694,073
2023-10-03	$31.70	$32.01	$31.61	$31.98	$31.98	21,283,983
2023-10-02	$32.44	$32.47	$31.73	$31.76	$31.76	24,722,596
2023-09-29	$32.62	$32.75	$32.37	$32.41	$32.41	19,787,595
2023-09-28	$32.40	$32.62	$32.40	$32.55	$32.55	18,772,111
2023-09-27	$32.95	$33.01	$32.31	$32.40	$32.40	22,083,548
2023-09-26	$32.89	$33.17	$32.81	$32.99	$32.99	18,841,582
2023-09-25	$33.17	$33.25	$32.87	$33.16	$33.16	17,616,880
2023-09-22	$33.26	$33.51	$32.93	$33.28	$33.28	22,740,043
2023-09-21	$33.52	$33.85	$33.26	$33.29	$33.29	18,001,589
2023-09-20	$33.58	$33.94	$33.36	$33.60	$33.60	23,741,979
2023-09-19	$33.58	$33.73	$33.25	$33.40	$33.40	23,383,954
2023-09-18	$33.90	$33.97	$33.52	$33.53	$33.53	16,116,370
2023-09-15	$33.96	$34.17	$33.66	$33.79	$33.79	38,205,159
2023-09-14	$34.27	$34.38	$33.94	$34.04	$34.04	26,570,120
2023-09-13	$34.30	$34.30	$33.51	$33.86	$33.86	21,027,896
2023-09-12	$34.13	$34.18	$33.80	$34.04	$34.04	15,784,435
2023-09-11	$33.70	$34.09	$33.58	$33.94	$33.94	18,883,869
2023-09-08	$33.81	$33.83	$33.23	$33.45	$33.45	24,891,078
2023-09-07	$34.18	$34.52	$33.75	$33.81	$33.81	26,605,789
2023-09-06	$34.10	$34.44	$33.99	$34.18	$34.18	19,187,074
2023-09-05	$34.85	$35.07	$34.30	$34.30	$34.30	17,486,007
2023-09-01	$34.99	$35.15	$34.84	$34.86	$34.86	14,748,679
2023-08-31	$34.85	$35.14	$34.76	$34.98	$34.98	22,899,512
2023-08-30	$34.89	$34.95	$34.55	$34.64	$34.64	15,021,404
2023-08-29	$33.99	$34.75	$33.95	$34.69	$34.69	28,782,805
2023-08-28	$33.48	$33.62	$33.26	$33.55	$33.55	16,050,364
2023-08-25	$33.33	$33.52	$33.02	$33.35	$33.35	14,879,123
2023-08-24	$33.01	$33.58	$33.00	$33.38	$33.38	18,561,368
2023-08-23	$33.20	$33.37	$33.01	$33.19	$33.19	15,766,363
2023-08-22	$33.08	$33.32	$32.89	$33.20	$33.20	21,730,332
2023-08-21	$33.15	$33.22	$32.77	$33.00	$33.00	26,967,661
2023-08-18	$32.86	$33.42	$32.86	$33.18	$33.18	21,722,667
2023-08-17	$33.36	$33.48	$32.85	$33.06	$33.06	19,127,977
2023-08-16	$33.30	$33.64	$33.14	$33.27	$33.27	17,395,145
2023-08-15	$33.35	$33.51	$33.21	$33.26	$33.26	15,528,563
2023-08-14	$33.19	$33.59	$33.14	$33.56	$33.56	17,933,999
2023-08-11	$32.96	$33.42	$32.95	$33.36	$33.36	15,271,420
2023-08-10	$32.85	$33.32	$32.82	$33.02	$33.02	19,031,591
2023-08-09	$32.51	$32.83	$32.34	$32.71	$32.71	20,798,516
2023-08-08	$32.45	$32.81	$32.43	$32.57	$32.57	22,178,898
2023-08-07	$32.65	$32.83	$32.18	$32.53	$32.53	24,314,027
2023-08-04	$33.00	$33.03	$32.53	$32.62	$32.62	24,583,963
2023-08-03	$33.05	$33.25	$32.73	$33.06	$33.06	20,469,774
2023-08-02	$33.47	$33.70	$33.22	$33.32	$33.32	20,481,593
2023-08-01	$34.29	$34.30	$33.32	$33.43	$33.43	27,302,970
2023-07-31	$34.00	$34.12	$33.84	$34.08	$34.08	24,509,886
2023-07-28	$33.67	$34.32	$33.66	$34.03	$34.03	30,651,129
2023-07-27	$34.23	$34.61	$33.54	$33.55	$33.55	28,097,525
2023-07-26	$33.86	$34.61	$33.77	$34.34	$34.34	27,916,029
2023-07-25	$34.64	$34.95	$33.72	$34.24	$34.24	35,719,475
2023-07-24	$33.88	$34.60	$33.71	$33.98	$33.98	30,784,159
2023-07-21	$33.51	$33.94	$33.36	$33.88	$33.88	25,179,366
2023-07-20	$33.90	$34.00	$33.51	$33.64	$33.64	32,839,925
2023-07-19	$33.71	$34.16	$33.16	$33.97	$33.97	61,880,969
2023-07-18	$32.02	$33.15	$31.97	$32.27	$32.27	79,722,186
2023-07-17	$33.65	$33.65	$31.25	$31.46	$31.46	96,928,538
2023-07-14	$34.43	$34.50	$33.95	$34.01	$34.01	31,576,021
2023-07-13	$34.82	$34.86	$34.42	$34.64	$34.64	25,641,876
2023-07-12	$35.11	$35.24	$34.71	$34.86	$34.86	27,299,606
2023-07-11	$35.12	$35.22	$34.71	$34.99	$34.99	28,340,297
2023-07-10	$35.92	$35.96	$35.00	$35.14	$35.14	30,326,447
2023-07-07	$36.22	$36.35	$35.87	$35.90	$35.90	20,482,678
2023-07-06	$37.40	$37.41	$37.06	$37.13	$36.47	21,566,844
2023-07-05	$37.28	$37.68	$37.23	$37.48	$37.48	19,051,186
2023-07-03	$37.17	$37.38	$36.96	$37.28	$37.28	10,367,137
2023-06-30	$37.00	$37.25	$36.85	$37.19	$37.19	19,056,190
2023-06-29	$36.79	$37.02	$36.66	$36.99	$36.99	16,740,828
2023-06-28	$36.50	$36.86	$36.24	$36.82	$36.82	15,859,354
2023-06-27	$36.37	$36.68	$36.22	$36.55	$36.55	17,698,069
2023-06-26	$35.66	$36.14	$35.50	$36.11	$36.11	15,839,988
2023-06-23	$35.95	$36.08	$35.48	$35.51	$35.51	18,927,988
2023-06-22	$35.82	$35.93	$35.57	$35.85	$35.85	12,431,180
2023-06-21	$35.70	$35.97	$35.50	$35.83	$35.83	16,042,996
2023-06-20	$36.08	$36.17	$35.78	$35.81	$35.81	17,695,798
2023-06-16	$36.52	$36.69	$36.17	$36.46	$36.46	36,102,135
2023-06-15	$35.76	$36.47	$35.68	$36.44	$36.44	18,890,912
2023-06-14	$35.63	$35.98	$35.62	$35.73	$35.73	16,538,709
2023-06-13	$35.50	$35.79	$35.42	$35.48	$35.48	17,706,670
2023-06-12	$35.66	$35.78	$35.36	$35.61	$35.61	14,052,156
2023-06-09	$35.46	$35.62	$35.26	$35.47	$35.47	14,956,843
2023-06-08	$35.24	$35.44	$34.98	$35.43	$35.43	17,749,670
2023-06-07	$34.72	$35.28	$34.63	$35.26	$35.26	24,189,654
2023-06-06	$34.50	$34.74	$34.33	$34.70	$34.70	18,310,582
2023-06-05	$34.78	$35.15	$34.45	$34.46	$34.46	30,125,566
2023-06-02	$34.40	$34.90	$33.72	$34.58	$34.58	61,527,924
2023-06-01	$35.60	$35.90	$35.42	$35.72	$35.72	20,565,293
2023-05-31	$34.86	$35.98	$34.86	$35.63	$35.63	52,880,726
2023-05-30	$34.97	$35.13	$34.78	$34.90	$34.90	19,353,269
2023-05-26	$34.84	$35.06	$34.67	$35.00	$35.00	18,216,699
2023-05-25	$35.54	$35.56	$34.74	$34.82	$34.82	32,465,946
2023-05-24	$36.23	$36.25	$35.85	$35.87	$35.87	16,044,202
2023-05-23	$35.94	$36.91	$35.80	$36.24	$36.24	21,539,663
2023-05-22	$36.25	$36.33	$35.91	$35.96	$35.96	16,634,308
2023-05-19	$36.22	$36.52	$36.03	$36.05	$36.05	16,829,231
2023-05-18	$36.01	$36.17	$35.72	$36.13	$36.13	20,365,878
2023-05-17	$36.22	$36.34	$36.04	$36.18	$36.18	16,741,081
2023-05-16	$36.62	$36.78	$36.04	$36.05	$36.05	20,254,126
2023-05-15	$37.63	$37.63	$36.72	$36.77	$36.77	20,408,708
2023-05-12	$37.64	$37.75	$37.41	$37.59	$37.59	10,670,714
2023-05-11	$37.41	$37.64	$37.32	$37.60	$37.60	11,068,670
2023-05-10	$37.81	$37.83	$37.29	$37.63	$37.63	14,427,499
2023-05-09	$37.82	$37.82	$37.43	$37.57	$37.57	12,226,835
2023-05-08	$37.68	$37.91	$37.44	$37.83	$37.83	10,672,394
2023-05-05	$37.52	$37.84	$37.16	$37.83	$37.83	15,817,355
2023-05-04	$37.86	$37.96	$37.29	$37.35	$37.35	16,163,096
2023-05-03	$37.96	$38.30	$37.61	$37.98	$37.98	16,703,175
2023-05-02	$38.47	$38.51	$37.49	$37.67	$37.67	17,268,747
2023-05-01	$39.17	$39.18	$38.68	$38.71	$38.71	17,043,545
2023-04-28	$38.56	$39.00	$38.46	$38.83	$38.83	19,197,489
2023-04-27	$37.20	$38.81	$37.13	$38.79	$38.79	28,840,965
2023-04-26	$37.10	$37.44	$36.82	$36.92	$36.92	20,408,643
2023-04-25	$36.71	$37.36	$36.57	$37.30	$37.30	24,959,415
2023-04-24	$37.19	$37.49	$36.98	$37.10	$37.10	20,362,496
2023-04-21	$37.43	$37.43	$37.05	$37.32	$37.32	23,124,055
2023-04-20	$37.66	$37.80	$36.98	$37.19	$37.19	31,521,282
2023-04-19	$38.92	$38.99	$38.52	$38.60	$38.60	17,701,195
2023-04-18	$39.47	$39.49	$38.90	$38.94	$38.94	16,588,499
2023-04-17	$39.22	$39.51	$39.14	$39.46	$39.46	11,569,052
2023-04-14	$39.37	$39.42	$38.89	$39.22	$39.22	11,008,437
2023-04-13	$39.19	$39.32	$38.92	$39.32	$39.32	13,515,822
2023-04-12	$39.37	$39.63	$39.10	$39.20	$39.20	13,095,197
2023-04-11	$39.33	$39.70	$39.27	$39.45	$39.45	12,539,690
2023-04-10	$39.21	$39.35	$38.99	$39.35	$39.35	16,114,342
2023-04-06	$39.50	$39.78	$39.16	$39.48	$39.48	21,546,616
2023-04-05	$39.73	$40.25	$39.57	$40.11	$39.46	23,561,318
2023-04-04	$39.29	$39.65	$39.21	$39.65	$39.01	18,577,085
2023-04-03	$39.05	$39.58	$39.02	$39.22	$39.22	18,892,966
2023-03-31	$38.79	$39.05	$38.55	$38.89	$38.89	22,801,450
2023-03-30	$38.55	$38.75	$38.44	$38.66	$38.66	13,918,665
2023-03-29	$38.31	$38.51	$38.16	$38.48	$38.48	12,201,297
2023-03-28	$38.02	$38.31	$37.92	$38.00	$38.00	13,092,597
2023-03-27	$37.99	$38.22	$37.70	$38.05	$38.05	14,472,797
2023-03-24	$37.53	$37.70	$37.25	$37.66	$37.66	14,960,047
2023-03-23	$37.30	$37.63	$37.16	$37.37	$37.37	15,799,037
2023-03-22	$37.79	$37.95	$37.29	$37.31	$37.31	15,321,811
2023-03-21	$37.72	$37.77	$37.36	$37.74	$37.74	16,648,146
2023-03-20	$36.96	$37.71	$36.93	$37.43	$37.43	19,247,806
2023-03-17	$36.55	$36.83	$36.16	$36.79	$36.79	47,352,510
2023-03-16	$36.82	$36.88	$36.44	$36.58	$36.58	29,182,216
2023-03-15	$36.69	$37.26	$36.52	$37.06	$37.06	21,722,228
2023-03-14	$36.66	$36.94	$36.50	$36.88	$36.88	22,433,212
2023-03-13	$36.54	$37.33	$36.39	$36.54	$36.54	21,834,458
2023-03-10	$36.64	$36.92	$36.41	$36.68	$36.68	23,940,703
2023-03-09	$37.60	$37.65	$36.52	$36.55	$36.55	26,128,242
2023-03-08	$37.80	$37.81	$37.35	$37.53	$37.53	20,295,626
2023-03-07	$38.10	$38.15	$37.43	$37.91	$37.91	23,713,458
2023-03-06	$38.37	$38.63	$38.05	$38.15	$38.15	22,925,647
2023-03-03	$38.44	$38.51	$38.06	$38.26	$38.26	23,407,510
2023-03-02	$38.10	$38.46	$37.94	$38.41	$38.41	18,821,077
2023-03-01	$38.71	$38.71	$38.15	$38.30	$38.30	18,411,712
2023-02-28	$38.70	$38.97	$38.55	$38.81	$38.81	16,685,262
2023-02-27	$38.99	$39.15	$38.63	$38.88	$38.88	14,210,850
2023-02-24	$38.23	$38.76	$38.09	$38.74	$38.74	16,423,382
2023-02-23	$39.12	$39.32	$38.52	$38.53	$38.53	16,738,177
2023-02-22	$39.38	$39.59	$39.03	$39.28	$39.28	15,086,755
2023-02-21	$39.90	$39.98	$39.16	$39.20	$39.20	17,805,490
2023-02-17	$39.84	$40.39	$39.66	$40.22	$40.22	15,029,174
2023-02-16	$40.06	$40.21	$39.70	$39.84	$39.84	16,625,882
2023-02-15	$40.23	$40.40	$40.10	$40.38	$40.38	11,270,429
2023-02-14	$40.46	$40.58	$39.91	$40.33	$40.33	12,292,355
2023-02-13	$40.01	$40.47	$39.88	$40.32	$40.32	14,443,874
2023-02-10	$40.00	$40.07	$39.72	$40.01	$40.01	15,384,484
2023-02-09	$40.62	$40.66	$39.75	$39.81	$39.81	17,485,658
2023-02-08	$40.53	$40.70	$40.12	$40.52	$40.52	14,080,247
2023-02-07	$40.99	$41.21	$40.12	$40.55	$40.55	21,668,545
2023-02-06	$41.51	$41.59	$40.90	$41.28	$41.28	15,530,722
2023-02-03	$41.78	$41.97	$41.14	$41.51	$41.51	18,314,419
2023-02-02	$41.74	$41.93	$41.20	$41.83	$41.83	18,443,768
2023-02-01	$41.99	$42.00	$41.13	$41.69	$41.69	19,489,602
2023-01-31	$41.08	$41.58	$41.01	$41.57	$41.57	18,665,168
2023-01-30	$40.84	$41.26	$40.70	$41.05	$41.05	22,272,551
2023-01-27	$40.22	$40.68	$39.77	$40.64	$40.64	17,254,035
2023-01-26	$40.38	$40.57	$39.93	$40.27	$40.27	19,568,136
2023-01-25	$40.54	$41.09	$39.91	$40.33	$40.33	26,526,961
2023-01-24	$38.69	$44.73	$32.79	$40.42	$40.42	32,143,919
2023-01-23	$39.99	$40.34	$39.42	$39.63	$39.63	34,249,323
2023-01-20	$40.04	$40.12	$39.46	$40.00	$40.00	23,377,874
2023-01-19	$39.71	$40.28	$39.47	$40.06	$40.06	24,812,611
2023-01-18	$40.86	$40.86	$39.82	$39.97	$39.97	22,976,472
2023-01-17	$41.85	$41.92	$40.79	$40.85	$40.85	28,696,962
2023-01-13	$41.65	$41.92	$41.37	$41.86	$41.86	17,229,808
2023-01-12	$41.38	$41.95	$41.12	$41.81	$41.81	16,980,290
2023-01-11	$42.14	$42.18	$41.02	$41.18	$41.18	20,674,841
2023-01-10	$41.36	$41.98	$41.17	$41.95	$41.95	16,695,308
2023-01-09	$41.38	$41.67	$41.31	$41.37	$41.37	23,062,219
2023-01-06	$41.92	$42.58	$41.88	$42.19	$42.19	25,870,019
2023-01-05	$41.20	$41.95	$40.82	$41.70	$41.70	29,987,161
2023-01-04	$40.54	$41.42	$40.26	$41.13	$41.13	28,779,472
2023-01-03	$39.77	$40.23	$39.38	$40.12	$40.12	31,172,185
2022-12-30	$39.31	$39.69	$39.07	$39.40	$39.40	44,007,197
2022-12-29	$38.90	$39.54	$38.81	$39.26	$39.26	17,347,000
2022-12-28	$39.19	$39.66	$38.59	$38.81	$38.81	21,704,334
2022-12-27	$38.49	$39.40	$38.32	$39.25	$39.25	25,315,928
2022-12-23	$38.31	$38.54	$37.93	$38.41	$38.41	16,918,339
2022-12-22	$37.68	$38.32	$37.37	$38.31	$38.31	26,870,189
2022-12-21	$37.27	$37.85	$37.24	$37.78	$37.78	24,504,279
2022-12-20	$36.99	$37.21	$36.62	$36.99	$36.99	24,132,462
2022-12-19	$37.33	$37.47	$36.58	$37.03	$37.03	26,127,160
2022-12-16	$37.51	$37.57	$36.67	$37.12	$37.12	62,763,820
2022-12-15	$37.75	$38.34	$37.66	$37.77	$37.77	33,012,533
2022-12-14	$37.87	$38.09	$37.24	$37.45	$37.45	23,329,799
2022-12-13	$38.39	$38.62	$37.84	$37.86	$37.86	30,176,841
2022-12-12	$37.69	$37.96	$37.28	$37.95	$37.95	19,629,617
2022-12-09	$37.21	$37.63	$36.96	$37.40	$37.40	20,671,248
2022-12-08	$37.11	$37.24	$36.87	$37.10	$37.10	19,549,082
2022-12-07	$36.74	$37.31	$36.67	$37.17	$37.17	23,065,918
2022-12-06	$36.99	$37.07	$36.63	$36.89	$36.89	26,293,703
2022-12-05	$37.98	$38.11	$36.90	$37.07	$37.07	26,666,973
2022-12-02	$37.93	$38.30	$37.70	$38.18	$38.18	21,677,142
2022-12-01	$39.18	$39.23	$37.81	$38.33	$38.33	26,276,613
2022-11-30	$38.21	$39.14	$38.15	$38.98	$38.98	31,358,756
2022-11-29	$38.02	$38.37	$37.95	$38.34	$38.34	14,008,826
2022-11-28	$39.01	$39.09	$38.13	$38.24	$38.24	21,563,586
2022-11-25	$39.10	$39.36	$38.97	$39.02	$39.02	7,725,741
2022-11-23	$39.03	$39.20	$38.61	$38.92	$38.92	14,170,012
2022-11-22	$38.84	$39.32	$38.84	$39.20	$39.20	19,809,517
2022-11-21	$38.60	$39.13	$38.52	$38.62	$38.62	19,184,223
2022-11-18	$38.29	$38.77	$38.29	$38.55	$38.55	17,545,603
2022-11-17	$37.55	$38.18	$37.29	$38.16	$38.16	18,788,613
2022-11-16	$37.66	$38.07	$37.63	$37.88	$37.88	18,962,154
2022-11-15	$38.49	$38.83	$37.46	$37.70	$37.70	25,074,062
2022-11-14	$38.45	$38.99	$38.30	$38.31	$38.31	22,703,201
2022-11-11	$38.55	$38.69	$37.81	$38.30	$38.30	22,980,965
2022-11-10	$38.30	$38.55	$37.82	$38.52	$38.52	23,049,015
2022-11-09	$37.92	$38.13	$37.59	$37.62	$37.62	17,574,620
2022-11-08	$37.20	$37.99	$37.16	$37.87	$37.87	17,392,700
2022-11-07	$37.32	$37.45	$36.98	$37.19	$37.19	19,697,586
2022-11-04	$37.35	$37.37	$36.80	$37.24	$37.24	17,599,447
2022-11-03	$37.36	$37.54	$37.12	$37.15	$37.15	22,329,775
2022-11-02	$37.25	$38.35	$37.16	$37.71	$37.71	30,648,858
2022-11-01	$37.98	$38.09	$37.30	$37.37	$37.37	22,945,761
2022-10-31	$37.51	$37.54	$37.02	$37.37	$37.37	26,630,586
2022-10-28	$36.80	$38.04	$36.57	$37.67	$37.67	31,824,348
2022-10-27	$36.69	$36.72	$36.13	$36.18	$36.18	20,268,027
2022-10-26	$36.38	$36.71	$36.20	$36.43	$36.43	20,336,109
2022-10-25	$35.91	$36.48	$35.80	$36.43	$36.43	25,496,452
2022-10-24	$35.66	$36.39	$35.57	$35.97	$35.97	28,844,841
2022-10-21	$35.52	$35.70	$34.55	$35.35	$35.35	51,671,130
2022-10-20	$36.57	$37.54	$36.55	$37.00	$37.00	35,523,687
2022-10-19	$36.57	$37.37	$36.56	$36.57	$36.57	29,325,373
2022-10-18	$37.67	$37.70	$36.83	$37.07	$37.07	27,488,567
2022-10-17	$36.72	$37.30	$36.59	$37.18	$37.18	21,962,926
2022-10-14	$36.80	$36.91	$36.34	$36.38	$36.38	26,026,315
2022-10-13	$35.12	$36.59	$35.04	$36.40	$36.40	33,118,128
2022-10-12	$35.90	$36.20	$35.60	$35.68	$35.68	23,336,827
2022-10-11	$36.56	$36.69	$35.93	$35.94	$35.94	27,708,924
2022-10-10	$37.13	$37.32	$36.37	$36.62	$36.62	21,622,184
2022-10-07	$37.63	$37.70	$36.81	$36.85	$36.85	31,838,656
2022-10-06	$39.47	$39.66	$37.77	$37.84	$37.84	36,663,252
2022-10-05	$39.34	$39.62	$38.87	$39.40	$38.73	17,797,905
2022-10-04	$39.50	$39.85	$39.25	$39.81	$39.14	25,922,460
2022-10-03	$38.50	$39.37	$38.39	$39.16	$38.50	21,495,260
2022-09-30	$38.54	$38.79	$37.95	$37.97	$37.33	23,523,581
2022-09-29	$39.11	$39.20	$38.45	$38.64	$37.98	17,806,891
2022-09-28	$39.06	$39.51	$39.01	$39.39	$38.72	20,567,391
2022-09-27	$39.20	$39.70	$38.78	$38.89	$38.23	20,357,674
2022-09-26	$39.23	$39.38	$38.63	$38.93	$38.27	21,345,731
2022-09-23	$39.56	$39.87	$39.11	$39.52	$38.85	19,439,740
2022-09-22	$39.47	$40.40	$39.26	$39.93	$39.25	19,765,359
2022-09-21	$40.69	$40.90	$39.47	$39.48	$38.81	25,612,126
2022-09-20	$40.99	$40.99	$40.47	$40.59	$39.90	15,561,210
2022-09-19	$41.06	$41.25	$40.69	$41.24	$40.54	18,960,850
2022-09-16	$40.98	$41.54	$40.66	$41.25	$41.25	45,069,317
2022-09-15	$41.03	$41.27	$40.71	$41.03	$41.03	22,763,389
2022-09-14	$41.75	$41.93	$40.98	$41.28	$41.28	23,152,189
2022-09-13	$42.40	$42.61	$41.57	$41.75	$41.75	21,284,536
2022-09-12	$42.59	$42.85	$42.41	$42.76	$42.76	18,553,233
2022-09-09	$41.68	$42.32	$41.47	$42.24	$42.24	20,264,008
2022-09-08	$41.00	$41.72	$40.71	$41.32	$41.32	28,753,211
2022-09-07	$41.14	$41.65	$41.00	$41.08	$41.08	25,548,328
2022-09-06	$41.35	$41.69	$41.09	$41.10	$41.10	23,680,125
2022-09-02	$42.00	$42.21	$41.15	$41.30	$41.30	21,155,672
2022-09-01	$41.64	$42.05	$41.64	$41.81	$41.81	21,641,704
2022-08-31	$42.47	$42.59	$41.76	$41.81	$41.81	28,368,156
2022-08-30	$43.38	$43.38	$42.50	$42.53	$42.53	20,705,141
2022-08-29	$43.02	$43.57	$43.02	$43.33	$43.33	14,618,868
2022-08-26	$43.59	$43.70	$43.24	$43.25	$43.25	16,795,672
2022-08-25	$43.65	$43.82	$43.42	$43.74	$43.74	14,327,642
2022-08-24	$43.55	$43.63	$43.22	$43.55	$43.55	17,384,403
2022-08-23	$44.00	$44.13	$43.42	$43.47	$43.47	19,014,206
2022-08-22	$44.40	$44.47	$44.09	$44.17	$44.17	15,031,368
2022-08-19	$44.10	$44.49	$43.96	$44.42	$44.42	19,485,361
2022-08-18	$44.42	$44.53	$43.91	$44.19	$44.19	25,957,373
2022-08-17	$45.43	$45.72	$45.26	$45.34	$45.34	11,294,435
2022-08-16	$45.50	$46.05	$45.38	$45.80	$45.80	14,112,762
2022-08-15	$45.03	$45.64	$44.94	$45.56	$45.56	15,713,636
2022-08-12	$44.95	$45.26	$44.81	$45.15	$45.15	15,090,888
2022-08-11	$44.96	$45.26	$44.74	$44.78	$44.78	15,407,263
2022-08-10	$45.01	$45.06	$44.65	$44.84	$44.84	16,402,719
2022-08-09	$44.61	$44.85	$44.39	$44.68	$44.68	14,554,024
2022-08-08	$44.95	$45.01	$44.35	$44.54	$44.54	20,601,703
2022-08-05	$44.48	$44.98	$44.36	$44.95	$44.95	17,297,475
2022-08-04	$45.22	$45.22	$44.36	$44.43	$44.43	29,704,282
2022-08-03	$45.46	$45.61	$45.18	$45.33	$45.33	17,314,111
2022-08-02	$46.25	$46.43	$45.31	$45.34	$45.34	18,710,317
2022-08-01	$46.29	$46.50	$45.92	$46.26	$46.26	18,612,099
2022-07-29	$45.71	$46.50	$45.58	$46.19	$46.19	23,129,840
2022-07-28	$44.84	$45.72	$44.75	$45.55	$45.55	22,051,867
2022-07-27	$44.81	$45.09	$44.45	$44.91	$44.91	21,560,483
2022-07-26	$44.50	$45.17	$44.27	$44.92	$44.92	20,571,800
2022-07-25	$44.38	$44.80	$44.05	$44.76	$44.76	27,180,705
2022-07-22	$45.95	$46.18	$43.77	$44.45	$44.45	58,265,024
2022-07-21	$47.63	$47.88	$46.68	$47.66	$47.66	32,320,981
2022-07-20	$50.47	$50.55	$49.01	$49.07	$49.07	29,611,356
2022-07-19	$50.48	$50.56	$50.24	$50.45	$50.45	14,638,481
2022-07-18	$51.06	$51.17	$50.17	$50.28	$50.28	16,173,075
2022-07-15	$51.00	$51.04	$50.35	$51.02	$51.02	13,021,335
2022-07-14	$49.92	$50.56	$49.73	$50.49	$50.49	10,271,680
2022-07-13	$50.44	$51.09	$50.20	$50.51	$50.51	13,362,454
2022-07-12	$50.65	$51.36	$50.28	$50.78	$50.78	20,528,742
2022-07-11	$50.37	$50.74	$50.26	$50.50	$50.50	12,261,844
2022-07-08	$50.52	$50.92	$50.41	$50.49	$50.49	13,959,150
2022-07-07	$50.96	$51.06	$50.36	$50.71	$50.71	13,617,053
2022-07-06	$51.42	$51.89	$51.13	$51.51	$50.87	14,938,949
2022-07-05	$51.42	$51.46	$50.48	$51.42	$50.78	19,687,279
2022-07-01	$50.96	$51.77	$50.58	$51.64	$51.00	14,189,318
2022-06-30	$50.67	$51.22	$50.46	$50.75	$50.12	18,880,496
2022-06-29	$50.48	$51.00	$50.32	$50.94	$50.31	13,901,445
2022-06-28	$51.07	$51.30	$50.43	$50.46	$49.83	16,616,610
2022-06-27	$51.29	$51.49	$50.65	$50.96	$50.32	16,974,912
2022-06-24	$52.03	$52.15	$50.57	$50.96	$50.32	28,490,736
2022-06-23	$51.03	$52.18	$51.03	$52.09	$51.44	21,736,425
2022-06-22	$50.26	$51.17	$50.21	$50.79	$50.16	23,651,571
2022-06-21	$49.31	$50.91	$49.22	$50.65	$50.02	34,258,506
2022-06-17	$48.61	$49.49	$48.53	$49.03	$48.42	36,469,517
2022-06-16	$48.52	$48.97	$48.01	$48.84	$48.23	22,029,325
2022-06-15	$49.23	$49.83	$48.60	$49.15	$48.54	22,005,586
2022-06-14	$49.59	$49.84	$48.90	$49.16	$48.55	20,278,711
2022-06-13	$50.62	$50.79	$49.40	$49.59	$48.97	23,762,461
2022-06-10	$50.65	$51.40	$50.47	$50.82	$50.19	19,871,436
2022-06-09	$51.62	$51.77	$50.92	$50.94	$50.31	12,079,268
2022-06-08	$51.73	$51.96	$51.44	$51.55	$50.91	13,249,737
2022-06-07	$51.15	$51.70	$50.93	$51.65	$51.01	15,382,978
2022-06-06	$50.93	$51.35	$50.72	$51.24	$50.60	12,898,057
2022-06-03	$50.94	$51.25	$50.69	$50.81	$50.18	10,819,821
2022-06-02	$51.55	$51.59	$50.39	$51.29	$50.65	13,527,847
2022-06-01	$51.44	$51.63	$51.05	$51.40	$50.76	15,358,128
2022-05-31	$51.26	$51.56	$50.85	$51.29	$50.65	25,016,558
2022-05-27	$50.75	$51.43	$50.53	$51.40	$50.76	13,347,346
2022-05-26	$51.31	$51.61	$50.91	$50.99	$50.35	15,500,359
2022-05-25	$50.50	$51.27	$50.39	$51.24	$50.60	19,831,483
2022-05-24	$49.69	$50.82	$48.86	$50.68	$50.05	25,414,668
2022-05-23	$49.79	$50.27	$49.50	$49.67	$49.05	16,761,784
2022-05-20	$49.04	$49.60	$48.92	$49.53	$48.91	24,181,815
2022-05-19	$48.46	$49.18	$48.13	$49.10	$48.49	23,186,392
2022-05-18	$48.95	$49.46	$48.63	$48.89	$48.28	22,365,076
2022-05-17	$48.95	$49.21	$48.53	$48.94	$48.33	22,043,063
2022-05-16	$47.98	$49.20	$47.76	$49.04	$48.43	22,754,651
2022-05-13	$48.25	$48.45	$47.61	$48.18	$47.58	21,080,475
2022-05-12	$47.81	$48.18	$47.41	$48.06	$47.46	21,623,918
2022-05-11	$48.18	$48.52	$47.62	$47.88	$47.28	20,133,179
2022-05-10	$48.90	$49.44	$47.77	$48.13	$47.53	23,007,257
2022-05-09	$48.13	$48.86	$47.75	$48.62	$48.01	24,391,312
2022-05-06	$47.60	$48.44	$47.52	$48.27	$47.67	19,322,025
2022-05-05	$48.03	$48.33	$47.41	$47.84	$47.24	20,664,334
2022-05-04	$47.24	$48.42	$47.00	$48.37	$47.77	29,490,932
2022-05-03	$46.39	$47.41	$46.06	$47.17	$46.58	33,263,055
2022-05-02	$46.51	$47.06	$45.55	$46.23	$45.65	33,309,413
2022-04-29	$48.16	$48.20	$46.17	$46.30	$45.72	41,014,204
2022-04-28	$48.69	$49.17	$48.30	$48.40	$47.80	33,011,684
2022-04-27	$49.51	$49.51	$48.42	$48.46	$47.86	30,582,042
2022-04-26	$50.26	$50.65	$49.37	$49.41	$48.79	29,433,333
2022-04-25	$51.34	$51.44	$49.54	$50.28	$49.65	46,028,356
2022-04-22	$53.44	$53.54	$51.46	$51.91	$51.26	44,958,419
2022-04-21	$54.61	$55.51	$54.47	$55.01	$54.32	32,821,141
2022-04-20	$53.76	$54.49	$53.70	$54.41	$53.73	19,388,546
2022-04-19	$53.58	$53.91	$53.46	$53.75	$53.08	12,890,021
2022-04-18	$53.76	$54.28	$53.22	$53.39	$52.72	14,394,308
2022-04-14	$54.00	$54.19	$53.78	$53.83	$53.16	16,915,086
2022-04-13	$53.59	$54.37	$53.59	$54.14	$53.47	19,797,976
2022-04-12	$53.87	$54.05	$53.42	$53.67	$53.00	21,136,405
2022-04-11	$53.87	$54.70	$53.71	$53.90	$53.23	33,614,948
2022-04-08	$52.73	$53.68	$52.50	$53.53	$52.86	24,852,226
2022-04-07	$52.45	$52.98	$52.04	$52.67	$52.01	22,790,553
2022-04-06	$52.81	$53.43	$52.57	$53.20	$51.91	28,661,721
2022-04-05	$52.20	$52.90	$52.13	$52.78	$51.50	22,911,183
2022-04-04	$52.02	$52.50	$51.64	$52.46	$51.18	25,800,850
2022-04-01	$51.02	$52.19	$50.82	$52.12	$50.85	30,550,316
2022-03-31	$51.66	$51.75	$50.93	$50.94	$49.70	31,027,613
2022-03-30	$51.22	$51.63	$51.08	$51.61	$50.35	23,821,190
2022-03-29	$51.32	$51.34	$50.96	$51.25	$50.00	28,193,434
2022-03-28	$51.36	$51.39	$50.95	$51.17	$49.93	21,688,601
2022-03-25	$51.06	$51.46	$50.97	$51.28	$50.03	18,727,021
2022-03-24	$51.04	$51.19	$50.93	$51.00	$49.76	21,087,318
2022-03-23	$51.05	$51.46	$50.96	$50.97	$49.73	25,988,810
2022-03-22	$51.19	$51.46	$50.95	$51.00	$49.76	28,602,576
2022-03-21	$51.37	$51.81	$50.97	$51.10	$49.86	39,855,123
2022-03-18	$52.12	$52.29	$50.80	$50.80	$49.56	68,384,135
2022-03-17	$52.48	$52.54	$52.00	$52.36	$51.09	22,931,522
2022-03-16	$52.87	$53.00	$51.95	$52.49	$51.21	28,500,737
2022-03-15	$52.69	$53.00	$52.21	$52.76	$51.48	20,477,588
2022-03-14	$53.43	$53.67	$52.44	$52.50	$51.22	23,124,135
2022-03-11	$53.36	$53.58	$53.01	$53.04	$51.75	20,838,503
2022-03-10	$53.00	$53.34	$52.78	$53.23	$51.94	17,501,823
2022-03-09	$53.72	$53.81	$53.01	$53.08	$51.79	23,049,826
2022-03-08	$54.96	$55.34	$53.19	$53.25	$51.96	36,526,713
2022-03-07	$54.75	$55.24	$54.50	$54.68	$53.35	24,962,848
2022-03-04	$54.43	$55.39	$54.26	$55.11	$53.77	26,917,793
2022-03-03	$54.38	$55.15	$54.18	$54.66	$53.33	27,577,668
2022-03-02	$53.67	$54.41	$53.53	$54.14	$52.82	20,712,857
2022-03-01	$53.50	$54.19	$53.26	$53.61	$52.31	24,693,080
2022-02-28	$53.80	$54.10	$53.40	$53.67	$52.36	30,593,850
2022-02-25	$53.08	$54.54	$53.08	$54.12	$52.80	31,444,247
2022-02-24	$52.97	$53.16	$51.71	$52.59	$51.31	30,079,681
2022-02-23	$53.90	$53.93	$53.24	$53.41	$52.11	17,841,857
2022-02-22	$54.00	$54.03	$53.59	$53.90	$52.59	19,787,737
2022-02-18	$53.56	$53.96	$53.28	$53.83	$52.52	20,298,509
2022-02-17	$53.10	$53.59	$52.78	$53.58	$52.28	17,462,469
2022-02-16	$53.19	$53.80	$53.09	$53.40	$52.10	17,277,878
2022-02-15	$53.30	$53.59	$53.15	$53.36	$52.06	12,827,961
2022-02-14	$53.25	$53.45	$52.50	$53.27	$51.97	16,081,702
2022-02-11	$52.95	$53.46	$52.70	$53.32	$52.02	18,833,145
2022-02-10	$53.34	$53.54	$52.90	$53.04	$51.75	18,644,434
2022-02-09	$53.15	$53.66	$52.88	$53.50	$52.20	16,449,312
2022-02-08	$53.01	$53.17	$52.58	$52.82	$51.54	13,911,675
2022-02-07	$53.23	$53.36	$52.51	$53.00	$51.71	15,438,918
2022-02-04	$53.52	$53.83	$53.23	$53.31	$52.01	16,199,779
2022-02-03	$54.00	$54.57	$53.70	$53.79	$52.48	21,219,829
2022-02-02	$53.56	$54.28	$53.30	$53.80	$52.49	24,160,192
2022-02-01	$53.40	$53.60	$52.21	$53.20	$51.91	33,045,578
2022-01-31	$52.52	$53.32	$52.21	$53.23	$51.94	25,182,366
2022-01-28	$51.44	$52.93	$51.19	$52.90	$51.61	29,490,769
2022-01-27	$50.91	$52.07	$50.81	$51.19	$49.95	35,346,510
2022-01-26	$52.62	$52.86	$50.81	$51.02	$49.78	41,504,688
2022-01-25	$53.13	$53.85	$52.26	$52.90	$51.61	32,075,942
2022-01-24	$53.11	$53.71	$52.20	$52.96	$51.67	32,535,047
2022-01-21	$53.73	$53.90	$53.07	$53.16	$51.87	25,294,818
2022-01-20	$53.49	$53.94	$53.08	$53.40	$52.10	24,297,090
2022-01-19	$53.47	$53.68	$52.87	$53.50	$52.20	18,369,458
2022-01-18	$53.10	$53.57	$52.58	$53.43	$52.13	21,503,648
2022-01-14	$53.59	$53.70	$53.08	$53.28	$51.98	18,695,777
2022-01-13	$53.52	$54.03	$53.18	$53.52	$52.22	18,178,175
2022-01-12	$53.39	$53.66	$53.09	$53.45	$52.15	12,778,494
2022-01-11	$53.92	$54.08	$53.16	$53.59	$52.29	18,551,721
2022-01-10	$54.49	$54.83	$53.81	$53.87	$52.56	24,929,413
2022-01-07	$53.26	$54.36	$53.26	$54.24	$52.92	26,512,543
2022-01-06	$54.48	$54.55	$53.66	$53.76	$51.84	21,563,764
2022-01-05	$53.84	$54.64	$53.51	$54.02	$52.09	28,697,297
2022-01-04	$52.64	$53.71	$52.55	$53.47	$51.56	26,376,763
2022-01-03	$52.07	$52.56	$51.98	$52.44	$50.57	18,243,160
2021-12-31	$52.20	$52.31	$51.88	$51.96	$50.11	15,498,129
2021-12-30	$52.38	$52.57	$52.08	$52.25	$50.38	15,615,508
2021-12-29	$52.77	$52.88	$52.34	$52.36	$50.49	15,109,501
2021-12-28	$52.63	$53.09	$52.61	$52.72	$50.84	12,129,051
2021-12-27	$52.69	$52.82	$52.45	$52.68	$50.80	19,710,754
2021-12-23	$52.85	$53.09	$52.67	$52.68	$50.80	14,921,402
2021-12-22	$52.58	$52.90	$52.06	$52.77	$50.89	16,486,472
2021-12-21	$53.26	$53.33	$52.65	$52.78	$50.90	23,905,322
2021-12-20	$52.73	$53.34	$52.69	$53.09	$51.19	23,418,013
2021-12-17	$53.05	$53.22	$52.36	$53.17	$51.27	54,604,897
2021-12-16	$50.66	$52.92	$50.55	$52.75	$50.87	40,091,269
2021-12-15	$50.83	$51.04	$50.48	$50.55	$48.75	24,115,729
2021-12-14	$50.37	$51.15	$50.18	$50.65	$48.84	31,555,920
2021-12-13	$50.10	$50.54	$49.69	$50.28	$48.49	27,618,838
2021-12-10	$50.33	$50.33	$49.99	$50.19	$48.40	18,498,734
2021-12-09	$50.40	$50.40	$49.87	$50.16	$48.37	23,628,308
2021-12-08	$50.72	$50.85	$50.15	$50.49	$48.69	20,452,740
2021-12-07	$51.00	$51.01	$50.13	$50.79	$48.98	27,754,713
2021-12-06	$51.64	$51.93	$50.96	$51.07	$49.25	22,433,138
2021-12-03	$50.59	$51.49	$50.52	$51.42	$49.58	24,711,728
2021-12-02	$49.83	$51.17	$49.78	$50.73	$48.92	27,364,374
2021-12-01	$50.50	$50.92	$49.74	$49.77	$47.99	26,305,106
2021-11-30	$51.26	$51.36	$50.04	$50.27	$48.48	47,766,178
2021-11-29	$51.61	$51.85	$51.33	$51.66	$49.82	18,652,478
2021-11-26	$51.15	$52.20	$51.10	$51.80	$49.95	17,048,135
2021-11-24	$51.63	$52.11	$51.59	$51.66	$49.82	15,474,541
2021-11-23	$51.56	$52.15	$51.56	$51.75	$49.90	21,507,620
2021-11-22	$50.85	$52.03	$50.65	$51.54	$49.70	22,756,776
2021-11-19	$51.28	$51.32	$50.67	$50.86	$49.04	21,105,212
2021-11-18	$51.50	$51.65	$51.13	$51.24	$49.41	19,490,330
2021-11-17	$52.01	$52.06	$51.61	$51.73	$49.88	17,679,163
2021-11-16	$52.51	$52.62	$52.04	$52.06	$50.20	15,876,077
2021-11-15	$52.44	$52.54	$52.07	$52.40	$50.53	14,282,661
2021-11-12	$52.51	$52.52	$52.29	$52.34	$50.47	14,208,034
2021-11-11	$52.74	$52.74	$52.36	$52.45	$50.58	10,983,690
2021-11-10	$52.42	$52.76	$52.21	$52.60	$50.72	16,261,059
2021-11-09	$52.30	$52.37	$51.99	$52.24	$50.38	15,632,396
2021-11-08	$52.30	$52.42	$51.91	$52.33	$50.46	15,985,225
2021-11-05	$52.02	$52.80	$52.02	$52.24	$50.38	17,442,839
2021-11-04	$52.91	$52.91	$51.20	$51.85	$50.00	30,807,502
2021-11-03	$52.59	$53.07	$52.52	$52.94	$51.05	12,240,049
2021-11-02	$53.05	$53.09	$52.51	$52.57	$50.69	16,870,518
2021-11-01	$53.24	$53.37	$52.87	$52.95	$51.06	14,107,406
2021-10-29	$52.50	$53.05	$52.41	$52.99	$51.10	17,763,234
2021-10-28	$52.75	$53.15	$52.62	$52.80	$50.92	18,374,710
2021-10-27	$53.17	$53.20	$52.47	$52.63	$50.75	15,007,369
2021-10-26	$52.70	$53.17	$52.56	$53.08	$51.19	15,185,173
2021-10-25	$52.97	$53.10	$52.46	$52.58	$50.70	15,987,353
2021-10-22	$53.42	$53.42	$52.88	$52.93	$51.04	16,074,022
2021-10-21	$53.77	$53.93	$53.07	$53.39	$51.48	17,771,134
2021-10-20	$52.79	$53.74	$52.72	$53.61	$51.70	30,659,508
2021-10-19	$52.00	$52.42	$51.92	$52.35	$50.48	16,094,796
2021-10-18	$52.16	$52.32	$51.64	$51.91	$50.06	20,853,519
2021-10-15	$52.08	$52.81	$52.02	$52.27	$50.40	27,005,543
2021-10-14	$51.27	$51.99	$51.16	$51.92	$50.07	27,764,853
2021-10-13	$51.21	$51.41	$50.86	$51.35	$49.52	27,246,867
2021-10-12	$52.18	$52.18	$51.11	$51.33	$49.50	42,153,950
2021-10-11	$53.26	$53.29	$51.98	$52.18	$50.32	32,088,448
2021-10-08	$53.87	$53.97	$53.22	$53.24	$51.34	21,384,637
2021-10-07	$54.04	$54.35	$53.83	$53.90	$51.98	18,069,588
2021-10-06	$54.34	$54.59	$54.01	$54.53	$51.97	21,339,786
2021-10-05	$54.64	$54.81	$54.32	$54.51	$51.95	13,218,161
2021-10-04	$54.45	$54.85	$54.28	$54.50	$51.94	18,159,210
2021-10-01	$54.02	$54.56	$53.92	$54.30	$51.75	18,618,425
2021-09-30	$54.50	$54.51	$54.00	$54.01	$51.47	18,744,165
2021-09-29	$54.09	$54.66	$54.09	$54.38	$51.82	14,822,974
2021-09-28	$54.45	$54.69	$54.03	$54.16	$51.61	19,528,245
2021-09-27	$54.45	$54.65	$54.38	$54.47	$51.91	13,118,246
2021-09-24	$54.36	$54.57	$54.25	$54.37	$51.81	12,663,947
2021-09-23	$54.20	$54.61	$54.01	$54.42	$51.86	14,714,106
2021-09-22	$54.14	$54.39	$54.02	$54.06	$51.52	15,907,948
2021-09-21	$54.29	$54.64	$54.01	$54.03	$51.49	16,906,851
2021-09-20	$54.06	$54.58	$54.01	$54.26	$51.71	20,440,542
2021-09-17	$54.14	$54.46	$54.06	$54.28	$51.73	30,800,323
2021-09-16	$54.62	$54.79	$54.35	$54.43	$51.87	14,431,366
2021-09-15	$54.31	$54.66	$54.31	$54.57	$52.00	15,330,011
2021-09-14	$54.65	$54.77	$54.28	$54.41	$51.85	16,937,519
2021-09-13	$54.40	$54.98	$54.40	$54.62	$52.05	20,749,005
2021-09-10	$54.56	$54.67	$54.22	$54.23	$51.68	15,944,099
2021-09-09	$54.83	$54.87	$54.43	$54.44	$51.88	19,403,341
2021-09-08	$54.79	$55.09	$54.79	$54.91	$52.33	11,835,908
2021-09-07	$55.38	$55.50	$54.80	$54.82	$52.24	15,500,872
2021-09-03	$55.24	$55.50	$55.17	$55.43	$52.82	11,008,648
2021-09-02	$54.93	$55.31	$54.90	$55.29	$52.69	12,879,819
2021-09-01	$55.00	$55.15	$54.80	$54.94	$52.36	12,647,346
2021-08-31	$54.71	$55.14	$54.58	$55.00	$52.41	18,405,561
2021-08-30	$54.74	$54.96	$54.68	$54.77	$52.20	11,621,177
2021-08-27	$54.65	$54.83	$54.53	$54.77	$52.20	13,213,772
2021-08-26	$54.91	$55.06	$54.57	$54.60	$52.03	15,256,166
2021-08-25	$55.02	$55.08	$54.81	$54.93	$52.35	14,666,267
2021-08-24	$55.41	$55.42	$55.00	$55.01	$52.42	15,478,362
2021-08-23	$55.55	$55.71	$55.41	$55.42	$52.81	11,963,684
2021-08-20	$55.33	$55.71	$55.20	$55.52	$52.91	10,645,068
2021-08-19	$55.30	$55.66	$55.19	$55.37	$52.77	12,679,926
2021-08-18	$56.05	$56.07	$55.45	$55.47	$52.86	15,093,536
2021-08-17	$55.87	$56.20	$55.77	$56.18	$53.54	11,847,558
2021-08-16	$55.92	$56.07	$55.58	$55.98	$53.35	12,977,101
2021-08-13	$55.70	$55.98	$55.68	$55.87	$53.24	8,348,478
2021-08-12	$55.62	$55.80	$55.53	$55.64	$53.02	10,748,448
2021-08-11	$55.61	$55.85	$55.52	$55.57	$52.96	11,727,288
2021-08-10	$55.10	$55.53	$55.00	$55.48	$52.87	11,756,923
2021-08-09	$55.28	$55.42	$55.11	$55.12	$52.53	13,452,449
2021-08-06	$55.33	$55.59	$55.21	$55.22	$52.62	12,660,268
2021-08-05	$55.41	$55.50	$55.25	$55.30	$52.70	12,776,588
2021-08-04	$55.60	$55.71	$55.28	$55.37	$52.77	16,446,094
2021-08-03	$55.76	$55.95	$55.57	$55.73	$53.11	12,573,078
2021-08-02	$56.06	$56.26	$55.68	$55.76	$53.14	13,833,356
2021-07-30	$56.03	$56.18	$55.76	$55.78	$53.16	13,856,886
2021-07-29	$55.89	$56.18	$55.88	$55.98	$53.35	12,799,027
2021-07-28	$56.24	$56.32	$55.69	$55.72	$53.10	14,595,869
2021-07-27	$55.67	$56.34	$55.48	$56.20	$53.56	15,225,787
2021-07-26	$55.88	$55.94	$55.55	$55.78	$53.16	15,330,451
2021-07-23	$55.83	$56.03	$55.64	$55.88	$53.25	14,894,333
2021-07-22	$56.15	$56.28	$55.62	$55.95	$53.32	16,231,404
2021-07-21	$56.54	$56.85	$55.92	$55.95	$53.32	25,264,052
2021-07-20	$55.95	$56.77	$55.54	$55.58	$52.97	20,258,935
2021-07-19	$56.17	$56.44	$55.31	$55.84	$53.21	21,958,548
2021-07-16	$56.68	$56.79	$56.41	$56.46	$53.81	11,637,936
2021-07-15	$56.32	$56.60	$56.24	$56.55	$53.89	12,813,947
2021-07-14	$56.09	$56.43	$56.03	$56.32	$53.67	14,821,708
2021-07-13	$56.27	$56.48	$56.00	$56.09	$53.45	12,511,851
2021-07-12	$55.99	$56.36	$55.88	$56.15	$53.51	13,451,460
2021-07-09	$55.70	$56.23	$55.62	$56.07	$53.43	13,756,985
2021-07-08	$55.75	$55.98	$55.55	$55.68	$53.06	18,384,000
2021-07-07	$56.35	$56.58	$56.21	$56.53	$53.27	14,393,314
2021-07-06	$56.48	$56.51	$56.00	$56.41	$53.16	13,815,931
2021-07-02	$56.38	$56.57	$56.26	$56.44	$53.19	11,392,803
2021-07-01	$56.18	$56.43	$56.02	$56.29	$53.05	11,672,240
2021-06-30	$55.76	$56.14	$55.76	$56.03	$52.80	14,559,686
2021-06-29	$56.20	$56.37	$55.82	$55.84	$52.62	15,313,027
2021-06-28	$56.38	$56.50	$56.17	$56.18	$52.94	13,754,941
2021-06-25	$56.27	$56.52	$56.19	$56.38	$53.13	14,540,333
2021-06-24	$56.16	$56.41	$56.06	$56.37	$53.12	15,386,225
2021-06-23	$56.45	$56.75	$56.05	$56.07	$52.84	16,524,474
2021-06-22	$56.69	$56.78	$56.28	$56.37	$53.12	13,866,624
2021-06-21	$56.07	$56.49	$55.98	$56.39	$53.14	13,628,223
2021-06-18	$56.31	$56.31	$55.57	$55.82	$52.60	38,210,482
2021-06-17	$56.65	$56.92	$56.50	$56.53	$53.27	14,761,103
2021-06-16	$57.37	$57.39	$56.63	$56.64	$53.38	15,636,691
2021-06-15	$57.18	$57.45	$57.16	$57.29	$53.99	12,602,705
2021-06-14	$57.19	$57.27	$56.85	$57.18	$53.88	11,907,642
2021-06-11	$57.49	$57.55	$57.01	$57.33	$54.03	12,928,963
2021-06-10	$57.33	$57.61	$57.22	$57.34	$54.04	12,013,567
2021-06-09	$57.15	$57.53	$57.01	$57.05	$53.76	14,705,149
2021-06-08	$57.24	$57.25	$56.79	$57.15	$53.86	15,858,377
2021-06-07	$57.23	$57.33	$57.07	$57.20	$53.90	11,144,118
2021-06-04	$56.92	$57.37	$56.90	$57.30	$54.00	11,868,076
2021-06-03	$56.70	$57.22	$56.58	$56.98	$53.70	14,212,510
2021-06-02	$56.31	$56.84	$56.17	$56.65	$53.39	13,681,114
2021-06-01	$56.75	$56.86	$56.24	$56.38	$53.13	14,922,777
2021-05-28	$56.35	$56.64	$56.29	$56.49	$53.23	14,027,803
2021-05-27	$56.32	$56.55	$56.02	$56.29	$53.05	30,754,268
2021-05-26	$56.47	$56.56	$56.27	$56.36	$53.11	14,045,237
2021-05-25	$57.00	$57.03	$56.29	$56.48	$53.22	15,935,074
2021-05-24	$57.09	$57.30	$56.78	$56.98	$53.70	12,970,736
2021-05-21	$57.06	$57.30	$56.74	$56.91	$53.63	15,474,382
2021-05-20	$56.91	$57.25	$56.75	$56.79	$53.52	20,768,855
2021-05-19	$56.52	$56.94	$56.35	$56.92	$53.64	20,213,485
2021-05-18	$57.50	$57.50	$56.64	$57.18	$53.88	26,578,952
2021-05-17	$58.89	$59.07	$57.87	$57.94	$54.60	22,386,982
2021-05-14	$59.01	$59.26	$58.67	$58.69	$55.31	13,770,302
2021-05-13	$58.00	$59.19	$57.96	$58.81	$55.42	13,307,891
2021-05-12	$58.25	$58.90	$58.15	$58.41	$55.04	14,718,588
2021-05-11	$59.79	$59.79	$58.29	$58.54	$55.17	17,971,888
2021-05-10	$59.08	$59.85	$59.02	$59.52	$56.09	22,562,999
2021-05-07	$58.80	$59.07	$58.60	$58.72	$55.34	15,678,645
2021-05-06	$58.91	$59.37	$58.69	$59.29	$55.87	14,593,094
2021-05-05	$58.63	$59.06	$58.55	$58.69	$55.31	17,882,200
2021-05-04	$57.98	$58.65	$57.95	$58.60	$55.22	22,067,723
2021-05-03	$58.23	$58.33	$57.87	$57.92	$54.58	17,559,067
2021-04-30	$57.35	$57.86	$56.96	$57.79	$54.46	16,861,522
2021-04-29	$56.55	$57.52	$56.53	$57.32	$54.02	18,169,162
2021-04-28	$56.37	$56.66	$56.34	$56.43	$53.18	12,862,540
2021-04-27	$56.58	$56.72	$56.20	$56.32	$53.07	21,858,610
2021-04-26	$57.36	$57.39	$56.85	$56.94	$53.66	15,073,593
2021-04-23	$57.13	$57.47	$56.78	$57.30	$54.00	18,103,499
2021-04-22	$57.94	$58.09	$57.14	$57.28	$53.98	20,921,933
2021-04-21	$58.40	$58.84	$58.05	$58.14	$54.79	18,310,063
2021-04-20	$58.12	$58.54	$57.97	$58.39	$55.02	16,673,643
2021-04-19	$58.50	$58.71	$58.09	$58.39	$55.02	11,955,362
2021-04-16	$58.07	$58.48	$57.80	$58.28	$54.92	19,866,192
2021-04-15	$57.56	$57.91	$57.54	$57.70	$54.37	13,338,438
2021-04-14	$57.50	$58.13	$57.29	$57.70	$54.37	13,890,134
2021-04-13	$57.37	$57.76	$57.16	$57.62	$54.30	15,489,076
2021-04-12	$57.66	$57.89	$57.43	$57.54	$54.22	19,564,560
2021-04-09	$57.60	$57.80	$57.25	$57.49	$54.18	13,871,989
2021-04-08	$58.04	$58.13	$57.53	$57.60	$54.28	16,472,396
2021-04-07	$59.13	$59.46	$58.79	$59.00	$55.00	13,218,407
2021-04-06	$58.81	$59.11	$58.68	$59.11	$55.10	12,198,315
2021-04-05	$58.53	$59.13	$58.46	$58.87	$54.88	14,326,323
2021-04-01	$58.02	$58.39	$57.74	$58.30	$54.35	12,885,075
2021-03-31	$58.40	$58.52	$58.06	$58.15	$54.21	19,531,730
2021-03-30	$58.87	$58.97	$58.23	$58.59	$54.62	13,239,746
2021-03-29	$58.09	$58.98	$57.95	$58.83	$54.84	18,577,278
2021-03-26	$57.43	$58.25	$57.38	$58.18	$54.24	19,632,699
2021-03-25	$57.05	$57.54	$56.70	$57.38	$53.49	18,047,418
2021-03-24	$56.74	$57.43	$56.63	$57.01	$53.15	14,819,764
2021-03-23	$56.42	$57.42	$56.38	$56.91	$53.05	20,084,121
2021-03-22	$55.87	$56.67	$55.77	$56.59	$52.75	20,656,571
2021-03-19	$56.43	$56.52	$55.95	$56.24	$52.43	39,055,022
2021-03-18	$55.75	$56.37	$55.66	$56.31	$52.49	19,970,729
2021-03-17	$55.77	$56.12	$55.29	$55.75	$51.97	17,866,950
2021-03-16	$55.70	$55.92	$55.44	$55.64	$51.87	19,044,720
2021-03-15	$55.81	$55.94	$55.10	$55.64	$51.87	18,983,383
2021-03-12	$55.73	$56.17	$55.61	$55.63	$51.86	22,002,419
2021-03-11	$57.01	$57.19	$55.47	$55.51	$51.75	30,312,882
2021-03-10	$56.69	$57.29	$55.85	$57.08	$53.21	18,848,587
2021-03-09	$56.90	$57.10	$56.17	$56.20	$52.39	20,956,420
2021-03-08	$55.95	$57.30	$55.82	$56.79	$52.94	23,648,823
2021-03-05	$54.95	$56.20	$54.92	$56.00	$52.20	23,598,091
2021-03-04	$55.55	$55.62	$54.53	$54.80	$51.09	23,691,963
2021-03-03	$54.56	$55.97	$54.40	$55.38	$51.63	22,838,740
2021-03-02	$55.31	$55.52	$54.92	$54.98	$51.25	17,184,557
2021-03-01	$55.49	$55.95	$55.28	$55.36	$51.61	20,550,351
2021-02-26	$56.47	$56.61	$55.29	$55.30	$51.55	23,488,585
2021-02-25	$56.12	$56.86	$55.74	$56.50	$52.67	24,085,116
2021-02-24	$57.08	$57.42	$56.67	$57.12	$53.25	17,136,948
2021-02-23	$56.81	$57.53	$56.29	$57.03	$53.16	21,061,968
2021-02-22	$56.53	$56.84	$56.15	$56.45	$52.62	17,599,315
2021-02-19	$57.33	$57.40	$56.35	$56.45	$52.62	18,689,447
2021-02-18	$56.94	$57.61	$56.53	$56.98	$53.12	20,759,946
2021-02-17	$56.00	$57.25	$55.63	$56.99	$53.13	40,239,067
2021-02-16	$54.11	$54.32	$53.83	$54.15	$50.48	22,095,664
2021-02-12	$54.42	$54.68	$54.18	$54.20	$50.53	18,357,315
2021-02-11	$55.02	$55.06	$54.48	$54.60	$50.90	17,398,762
2021-02-10	$55.22	$55.44	$54.92	$54.96	$51.23	16,153,494
2021-02-09	$55.02	$55.30	$54.68	$55.00	$51.27	19,531,944
2021-02-08	$55.37	$55.48	$54.79	$55.05	$51.32	17,887,731
2021-02-05	$55.20	$55.68	$55.17	$55.32	$51.57	12,069,509
2021-02-04	$54.76	$55.37	$54.59	$55.14	$51.40	14,761,726
2021-02-03	$54.31	$54.90	$54.25	$54.79	$51.08	13,909,319
2021-02-02	$54.43	$55.17	$54.17	$54.50	$50.81	18,790,643
2021-02-01	$55.27	$55.27	$54.22	$54.28	$50.60	20,541,083
2021-01-29	$55.00	$55.27	$54.48	$54.75	$51.04	26,231,159
2021-01-28	$55.00	$56.33	$55.00	$55.37	$51.62	24,000,758
2021-01-27	$56.64	$56.96	$55.06	$55.13	$51.39	37,238,983
2021-01-26	$56.99	$57.28	$56.41	$56.57	$52.74	37,892,724
2021-01-25	$57.47	$58.62	$57.18	$58.42	$54.46	22,444,344
2021-01-22	$57.17	$57.69	$56.76	$57.47	$53.57	16,364,509
2021-01-21	$57.19	$57.51	$57.05	$57.27	$53.39	13,604,851
2021-01-20	$57.01	$57.39	$56.66	$57.26	$53.38	19,923,097
2021-01-19	$57.44	$57.58	$56.98	$57.05	$53.18	18,821,289
2021-01-15	$56.78	$57.50	$56.71	$57.38	$53.49	15,785,274
2021-01-14	$56.89	$57.43	$56.66	$57.04	$53.17	18,341,088
2021-01-13	$57.22	$57.25	$56.88	$57.06	$53.19	16,985,371
2021-01-12	$57.27	$57.45	$56.69	$57.26	$53.38	22,687,662
2021-01-11	$57.75	$58.05	$57.29	$57.46	$53.56	15,701,548
2021-01-08	$58.23	$58.36	$57.37	$57.80	$53.88	28,411,561
2021-01-07	$58.27	$58.76	$58.08	$58.53	$54.56	19,079,876
2021-01-06	$58.81	$59.54	$58.54	$59.29	$54.68	22,678,540
2021-01-05	$58.86	$59.09	$58.46	$58.58	$54.03	16,220,030
2021-01-04	$58.96	$59.15	$58.44	$58.85	$54.28	19,129,819
2020-12-31	$58.06	$58.80	$58.02	$58.75	$54.19	12,906,334
2020-12-30	$58.83	$58.94	$58.06	$58.14	$53.62	18,259,792
2020-12-29	$59.03	$59.24	$58.64	$58.81	$54.24	15,686,127
2020-12-28	$59.16	$59.18	$58.65	$58.98	$54.40	15,301,727
2020-12-24	$59.00	$59.07	$58.66	$58.84	$54.27	7,751,101
2020-12-23	$59.20	$59.28	$58.89	$58.96	$54.38	14,012,385
2020-12-22	$59.32	$59.42	$58.86	$58.99	$54.41	12,958,662
2020-12-21	$60.06	$60.13	$59.28	$59.49	$54.87	18,567,510
2020-12-18	$60.00	$60.78	$59.79	$60.46	$55.76	31,909,355
2020-12-17	$59.98	$60.15	$59.61	$60.01	$55.35	12,095,487
2020-12-16	$60.20	$60.45	$59.67	$59.91	$55.26	17,165,868
2020-12-15	$60.07	$60.74	$59.97	$60.55	$55.85	15,877,173
2020-12-14	$60.61	$61.06	$59.77	$59.98	$55.32	15,706,487
2020-12-11	$60.08	$60.53	$59.97	$60.35	$55.66	13,672,966
2020-12-10	$61.26	$61.35	$60.33	$60.51	$55.81	15,464,439
2020-12-09	$61.45	$61.82	$61.09	$61.46	$56.69	14,949,506
2020-12-08	$61.18	$61.70	$60.88	$61.45	$56.68	13,421,083
2020-12-07	$61.52	$61.70	$61.18	$61.35	$56.58	12,537,547
2020-12-04	$61.55	$61.80	$61.27	$61.55	$56.77	10,495,842
2020-12-03	$61.11	$61.83	$61.04	$61.74	$56.94	11,937,197
2020-12-02	$61.40	$61.95	$61.01	$61.36	$56.59	14,169,946
2020-12-01	$60.43	$60.92	$60.28	$60.58	$55.87	13,309,124
2020-11-30	$60.32	$60.60	$60.19	$60.41	$55.72	21,839,106
2020-11-27	$60.52	$60.74	$60.41	$60.58	$55.87	5,763,683
2020-11-25	$60.67	$60.74	$60.33	$60.41	$55.72	10,604,314
2020-11-24	$60.60	$60.80	$60.36	$60.64	$55.93	14,935,824
2020-11-23	$60.01	$60.39	$60.00	$60.23	$55.55	11,602,198
2020-11-20	$60.21	$60.33	$59.95	$60.04	$55.38	14,225,740
2020-11-19	$60.40	$60.44	$59.90	$60.21	$55.53	12,662,962
2020-11-18	$61.13	$61.15	$60.30	$60.32	$55.63	11,698,771
2020-11-17	$60.56	$61.02	$60.36	$60.75	$56.03	11,698,188
2020-11-16	$60.81	$61.46	$60.70	$60.89	$56.16	14,289,351
2020-11-13	$60.63	$61.19	$60.38	$61.06	$56.32	10,655,566
2020-11-12	$60.91	$61.01	$60.34	$60.79	$56.07	13,297,928
2020-11-11	$61.29	$61.35	$60.47	$61.00	$56.26	12,196,929
2020-11-10	$60.28	$61.41	$60.20	$61.10	$56.35	22,051,821
2020-11-09	$60.04	$60.58	$59.51	$59.84	$55.19	24,265,943
2020-11-06	$58.08	$58.75	$58.01	$58.53	$53.98	11,986,215
2020-11-05	$58.01	$58.97	$57.80	$58.15	$53.63	20,156,427
2020-11-04	$57.19	$57.85	$56.58	$57.22	$52.78	20,785,665
2020-11-03	$57.81	$58.38	$57.51	$57.75	$53.26	10,693,451
2020-11-02	$57.67	$58.21	$57.00	$57.70	$53.22	16,086,426
2020-10-30	$56.60	$57.07	$56.37	$56.99	$52.56	17,636,905
2020-10-29	$56.16	$57.31	$56.02	$56.76	$52.35	19,146,139
2020-10-28	$56.92	$57.35	$56.12	$56.31	$51.94	18,720,210
2020-10-27	$57.70	$57.85	$57.31	$57.38	$52.92	12,253,033
2020-10-26	$57.52	$57.85	$56.97	$57.81	$53.32	15,196,813
2020-10-23	$57.75	$57.97	$57.46	$57.96	$53.46	12,879,556
2020-10-22	$56.93	$57.66	$56.51	$57.33	$52.88	16,638,556
2020-10-21	$57.11	$57.71	$56.69	$56.75	$52.34	21,498,297
2020-10-20	$57.54	$57.67	$56.76	$57.25	$52.80	18,696,193
2020-10-19	$58.15	$58.29	$57.08	$57.30	$52.85	16,075,107
2020-10-16	$58.08	$58.43	$58.01	$58.05	$53.54	13,366,404
2020-10-15	$58.11	$58.28	$57.72	$58.16	$53.64	13,645,772
2020-10-14	$59.46	$59.52	$58.39	$58.43	$53.89	16,596,707
2020-10-13	$59.70	$59.72	$58.85	$59.36	$54.75	22,109,564
2020-10-12	$59.33	$59.68	$59.15	$59.55	$54.92	20,211,240
2020-10-09	$59.25	$59.54	$59.08	$59.33	$54.72	9,846,192
2020-10-08	$59.12	$59.73	$58.97	$59.19	$54.59	14,266,446
2020-10-07	$59.62	$59.78	$59.20	$59.61	$54.40	13,674,664
2020-10-06	$59.76	$59.97	$59.33	$59.46	$54.27	12,524,942
2020-10-05	$59.63	$59.84	$59.26	$59.66	$54.45	10,457,440
2020-10-02	$59.29	$59.55	$59.11	$59.24	$54.07	10,741,765
2020-10-01	$59.40	$59.60	$59.03	$59.45	$54.26	14,547,081
2020-09-30	$59.46	$59.71	$59.05	$59.49	$54.29	16,348,367
2020-09-29	$59.28	$59.49	$59.10	$59.24	$54.07	10,008,194
2020-09-28	$59.56	$59.80	$59.18	$59.36	$54.17	11,910,453
2020-09-25	$58.85	$59.45	$58.81	$59.39	$54.20	10,676,512
2020-09-24	$59.00	$59.56	$58.65	$59.19	$54.02	10,875,276
2020-09-23	$59.83	$60.14	$58.85	$58.91	$53.76	15,416,213
2020-09-22	$59.73	$60.37	$59.52	$59.82	$54.59	12,198,931
2020-09-21	$60.00	$60.08	$59.02	$59.61	$54.40	15,871,367
2020-09-18	$60.18	$60.94	$60.15	$60.35	$55.08	22,584,518
2020-09-17	$60.60	$60.99	$60.10	$60.59	$55.30	14,996,157
2020-09-16	$60.53	$60.93	$60.32	$60.37	$55.10	12,700,861
2020-09-15	$60.11	$61.10	$60.10	$60.60	$55.31	9,444,313
2020-09-14	$60.02	$60.78	$60.00	$60.32	$55.05	11,932,525
2020-09-11	$59.58	$59.96	$59.36	$59.79	$54.57	13,924,836
2020-09-10	$60.23	$60.25	$59.41	$59.53	$54.33	15,811,194
2020-09-09	$60.12	$60.75	$59.97	$60.04	$54.80	15,896,198
2020-09-08	$60.80	$60.80	$59.62	$59.96	$54.72	18,469,724
2020-09-04	$60.48	$61.50	$60.06	$60.48	$55.20	22,250,107
2020-09-03	$60.83	$61.28	$60.14	$60.61	$55.32	23,126,843
2020-09-02	$59.15	$60.74	$59.00	$60.53	$55.24	21,711,851
2020-09-01	$59.12	$59.30	$58.78	$59.16	$53.99	13,359,389
2020-08-31	$59.04	$59.44	$59.02	$59.27	$54.09	14,555,477
2020-08-28	$59.41	$59.41	$58.82	$59.26	$54.08	11,873,883
2020-08-27	$59.60	$59.79	$59.41	$59.43	$54.24	11,405,256
2020-08-26	$59.30	$59.50	$58.90	$59.46	$54.27	15,096,368
2020-08-25	$59.70	$59.75	$59.18	$59.42	$54.23	11,316,837
2020-08-24	$59.10	$59.61	$59.00	$59.57	$54.37	10,931,471
2020-08-21	$59.00	$59.04	$58.54	$58.99	$53.84	11,059,276
2020-08-20	$58.60	$59.09	$58.59	$58.96	$53.81	8,061,476
2020-08-19	$59.36	$59.44	$58.93	$59.05	$53.89	10,816,317
2020-08-18	$58.86	$59.47	$58.78	$59.18	$54.01	10,130,832
2020-08-17	$58.73	$58.93	$58.55	$58.78	$53.65	8,313,684
2020-08-14	$58.48	$58.94	$58.25	$58.79	$53.65	8,715,886
2020-08-13	$58.30	$58.60	$58.19	$58.52	$53.41	7,428,615
2020-08-12	$58.60	$58.97	$58.52	$58.60	$53.48	10,804,024
2020-08-11	$59.30	$59.61	$58.25	$58.51	$53.40	12,833,071
2020-08-10	$58.65	$59.15	$58.47	$58.99	$53.84	12,114,527
2020-08-07	$57.82	$58.55	$57.65	$58.53	$53.42	12,783,922
2020-08-06	$57.50	$57.95	$57.45	$57.83	$52.78	10,369,912
2020-08-05	$58.16	$58.19	$57.41	$57.54	$52.51	9,811,687
2020-08-04	$57.20	$58.14	$57.18	$57.91	$52.85	11,600,950
2020-08-03	$57.87	$57.87	$57.12	$57.24	$52.24	13,494,539
2020-07-31	$56.85	$57.50	$56.65	$57.48	$52.46	16,195,136
2020-07-30	$57.21	$57.46	$57.14	$57.30	$52.29	12,635,807
2020-07-29	$57.37	$57.69	$57.16	$57.45	$52.43	9,341,803
2020-07-28	$57.05	$57.70	$56.97	$57.48	$52.46	13,454,716
2020-07-27	$57.00	$57.33	$56.51	$56.87	$51.90	12,306,672
2020-07-24	$56.35	$57.57	$56.14	$56.85	$51.88	17,981,683
2020-07-23	$55.81	$56.09	$55.40	$55.85	$50.97	16,718,749
2020-07-22	$55.84	$55.95	$55.37	$55.75	$50.88	11,223,546
2020-07-21	$55.84	$56.50	$55.80	$55.84	$50.96	12,619,921
2020-07-20	$56.28	$56.28	$55.66	$55.87	$50.99	10,568,767
2020-07-17	$56.00	$56.60	$55.89	$56.30	$51.38	13,506,148
2020-07-16	$54.87	$55.83	$54.76	$55.78	$50.91	13,471,829
2020-07-15	$55.61	$55.72	$55.02	$55.06	$50.25	13,898,532
2020-07-14	$54.43	$55.65	$54.27	$55.44	$50.60	15,677,777
2020-07-13	$54.75	$54.77	$54.14	$54.45	$49.69	15,280,508
2020-07-10	$53.84	$54.58	$53.84	$54.49	$49.73	15,650,801
2020-07-09	$54.65	$54.65	$53.75	$53.94	$49.23	17,614,903
2020-07-08	$55.11	$55.44	$54.82	$55.38	$49.97	15,312,940
2020-07-07	$54.92	$55.33	$54.80	$55.04	$49.67	13,313,605
2020-07-06	$55.35	$55.43	$54.91	$55.24	$49.85	11,225,665
2020-07-02	$55.05	$55.41	$54.74	$54.79	$49.44	15,807,342
2020-07-01	$55.09	$55.33	$54.58	$54.67	$49.33	12,841,243
2020-06-30	$54.92	$55.29	$54.36	$55.13	$49.75	17,413,028
2020-06-29	$53.31	$54.71	$53.31	$54.69	$49.35	15,930,280
2020-06-26	$54.04	$54.06	$52.85	$53.16	$47.97	30,203,982
2020-06-25	$53.91	$54.39	$53.34	$54.28	$48.98	17,118,382
2020-06-24	$54.54	$54.56	$53.46	$53.93	$48.66	24,787,002
2020-06-23	$55.75	$55.85	$54.91	$54.94	$49.58	20,708,950
2020-06-22	$55.91	$56.26	$55.61	$55.66	$50.23	12,320,722
2020-06-19	$57.35	$57.47	$56.00	$56.16	$50.68	28,868,222
2020-06-18	$56.50	$56.96	$56.37	$56.89	$51.34	9,012,411
2020-06-17	$57.14	$57.17	$56.51	$56.65	$51.12	10,649,806
2020-06-16	$56.83	$57.32	$56.24	$56.92	$51.36	15,020,689
2020-06-15	$55.73	$56.54	$55.28	$56.15	$50.67	14,826,586
2020-06-12	$56.63	$56.81	$55.79	$56.53	$51.01	17,128,934
2020-06-11	$57.48	$57.94	$56.40	$56.45	$50.94	23,404,669
2020-06-10	$57.90	$58.23	$57.70	$58.05	$52.38	13,615,727
2020-06-09	$57.75	$58.13	$57.37	$57.86	$52.21	14,526,866
2020-06-08	$57.65	$58.20	$57.27	$58.09	$52.42	14,953,835
2020-06-05	$57.75	$58.12	$57.08	$57.74	$52.10	17,102,267
2020-06-04	$56.74	$57.37	$56.51	$57.22	$51.63	16,144,439
2020-06-03	$56.52	$56.98	$56.30	$56.83	$51.28	16,082,604
2020-06-02	$55.82	$56.46	$55.54	$56.40	$50.89	17,293,364
2020-06-01	$56.70	$56.90	$55.75	$55.78	$50.33	18,155,824
2020-05-29	$55.33	$57.79	$54.89	$57.38	$51.78	34,226,165
2020-05-28	$55.58	$55.79	$55.16	$55.72	$50.28	15,427,237
2020-05-27	$54.61	$55.22	$54.43	$55.14	$49.76	17,062,391
2020-05-26	$54.90	$55.25	$54.18	$54.30	$49.00	20,824,019
2020-05-22	$53.96	$54.29	$53.67	$54.10	$48.82	19,954,790
2020-05-21	$54.43	$54.64	$53.86	$53.97	$48.70	18,192,736
2020-05-20	$54.54	$54.90	$54.05	$54.26	$48.96	21,348,643
2020-05-19	$55.43	$55.55	$54.32	$54.38	$49.07	18,459,261
2020-05-18	$55.65	$56.20	$55.04	$55.72	$50.28	15,735,631
2020-05-15	$54.63	$54.76	$54.21	$54.71	$49.37	10,172,452
2020-05-14	$54.50	$54.93	$53.85	$54.91	$49.55	15,852,227
2020-05-13	$55.16	$55.55	$54.56	$54.85	$49.49	20,601,273
2020-05-12	$56.75	$56.75	$55.45	$55.46	$50.04	13,112,815
2020-05-11	$56.87	$56.91	$56.24	$56.40	$50.89	12,635,715
2020-05-08	$56.22	$57.03	$56.03	$57.00	$51.43	11,097,857
2020-05-07	$56.10	$56.15	$55.18	$55.58	$50.15	14,082,930
2020-05-06	$56.36	$56.66	$55.54	$55.64	$50.21	12,454,953
2020-05-05	$56.00	$56.94	$56.00	$56.51	$50.99	10,901,012
2020-05-04	$56.85	$57.03	$55.80	$56.24	$50.75	11,827,943
2020-05-01	$57.76	$57.79	$56.53	$56.83	$51.28	13,854,954
2020-04-30	$57.83	$57.96	$57.21	$57.45	$51.84	17,527,186
2020-04-29	$58.38	$58.60	$57.70	$58.12	$52.45	17,813,877
2020-04-28	$57.82	$58.38	$57.62	$57.83	$52.18	13,390,333
2020-04-27	$57.93	$58.29	$57.20	$57.81	$52.17	16,048,504
2020-04-24	$57.64	$57.99	$56.83	$57.93	$52.27	15,370,961
2020-04-23	$58.12	$58.66	$57.47	$57.59	$51.97	15,678,995
2020-04-22	$57.41	$58.57	$57.23	$57.99	$52.33	12,699,878
2020-04-21	$57.39	$58.04	$56.72	$56.82	$51.27	14,227,317
2020-04-20	$58.10	$58.91	$57.96	$58.13	$52.45	14,000,482
2020-04-17	$58.06	$58.68	$57.74	$58.46	$52.75	15,047,650
2020-04-16	$57.29	$58.00	$56.85	$57.66	$52.03	17,787,626
2020-04-15	$57.56	$58.01	$56.71	$56.93	$51.37	18,368,218
2020-04-14	$57.31	$58.40	$56.96	$58.14	$52.46	16,761,683
2020-04-13	$57.39	$57.60	$56.36	$56.67	$51.14	12,972,605
2020-04-09	$56.91	$58.10	$56.88	$57.44	$51.83	19,687,512
2020-04-08	$57.26	$58.02	$56.62	$57.80	$51.60	18,223,541
2020-04-07	$57.04	$57.88	$56.41	$56.98	$50.87	21,779,325
2020-04-06	$55.77	$56.94	$54.98	$56.70	$50.62	20,272,561
2020-04-03	$55.00	$55.24	$54.28	$54.70	$48.84	17,601,352
2020-04-02	$53.56	$55.50	$53.09	$55.25	$49.33	20,186,764
2020-04-01	$52.50	$53.45	$52.16	$52.92	$47.25	18,668,362
2020-03-31	$54.07	$54.54	$53.55	$53.73	$47.97	21,238,787
2020-03-30	$53.49	$55.03	$52.94	$54.77	$48.90	20,653,331
2020-03-27	$52.15	$53.84	$51.54	$52.77	$47.11	25,360,256
2020-03-26	$49.59	$53.90	$49.51	$53.54	$47.80	32,608,122
2020-03-25	$49.36	$51.91	$48.84	$49.94	$44.59	38,538,017
2020-03-24	$51.96	$51.96	$49.18	$49.99	$44.63	40,583,860
2020-03-23	$50.61	$53.27	$49.13	$50.31	$44.92	39,190,673
2020-03-20	$52.72	$53.04	$50.71	$51.80	$46.25	46,009,818
2020-03-19	$53.76	$54.92	$52.78	$53.62	$47.87	32,927,663
2020-03-18	$53.99	$55.93	$50.88	$54.32	$48.50	38,394,263
2020-03-17	$51.50	$55.48	$51.49	$54.31	$48.49	33,883,084
2020-03-16	$50.90	$53.20	$49.02	$50.99	$45.52	36,970,232
2020-03-13	$53.00	$54.37	$51.45	$54.17	$48.36	45,727,232
2020-03-12	$51.95	$54.00	$50.75	$51.20	$45.71	45,286,401
2020-03-11	$55.36	$55.53	$54.19	$54.83	$48.95	21,136,240
2020-03-10	$56.07	$56.89	$53.92	$56.52	$50.46	34,323,668
2020-03-09	$54.37	$57.58	$54.01	$55.83	$49.85	31,849,605
2020-03-06	$55.29	$57.21	$55.10	$56.87	$50.77	22,509,538
2020-03-05	$56.87	$57.52	$56.49	$57.16	$51.03	21,247,719
2020-03-04	$56.61	$58.25	$56.11	$58.12	$51.89	17,623,951
2020-03-03	$57.21	$58.05	$55.22	$55.70	$49.73	27,490,200
2020-03-02	$55.16	$57.54	$54.88	$57.32	$51.18	30,724,267
2020-02-28	$53.74	$54.18	$52.18	$54.16	$48.35	45,827,541
2020-02-27	$56.78	$57.38	$55.03	$55.06	$49.16	25,894,973
2020-02-26	$57.38	$57.87	$56.90	$57.14	$51.01	16,802,396
2020-02-25	$58.04	$58.40	$56.86	$57.12	$51.00	19,377,184
2020-02-24	$58.17	$58.69	$57.98	$57.99	$51.77	18,518,775
2020-02-21	$57.91	$58.25	$57.80	$58.20	$51.96	15,702,869
2020-02-20	$58.09	$58.36	$57.94	$58.09	$51.86	16,747,568
2020-02-19	$58.13	$58.58	$57.76	$58.22	$51.98	13,640,666
2020-02-18	$58.76	$58.76	$57.81	$57.91	$51.70	12,427,300
2020-02-14	$58.70	$58.81	$58.28	$58.51	$52.24	9,137,693
2020-02-13	$58.37	$58.83	$57.95	$58.65	$52.36	19,458,328
2020-02-12	$58.58	$58.86	$58.12	$58.23	$51.99	20,927,689
2020-02-11	$60.19	$60.35	$58.26	$58.69	$52.40	22,482,713
2020-02-10	$59.93	$60.24	$59.77	$60.24	$53.78	8,218,514
2020-02-07	$59.66	$60.15	$59.54	$59.94	$53.51	9,418,124
2020-02-06	$59.20	$59.67	$59.06	$59.44	$53.07	10,281,262
2020-02-05	$58.53	$59.19	$58.42	$59.13	$52.79	10,270,482
2020-02-04	$58.07	$58.57	$57.65	$58.29	$52.04	13,923,476
2020-02-03	$59.61	$59.68	$58.01	$58.05	$51.83	15,564,959
2020-01-31	$59.34	$60.05	$59.11	$59.44	$53.07	14,281,542
2020-01-30	$58.70	$59.39	$58.34	$59.36	$53.00	16,716,534
2020-01-29	$60.85	$60.92	$59.44	$59.53	$53.15	13,407,740
2020-01-28	$59.98	$61.00	$59.87	$60.70	$54.19	15,365,482
2020-01-27	$59.84	$60.36	$59.62	$59.91	$53.49	11,481,395
2020-01-24	$60.50	$60.66	$60.11	$60.28	$53.82	10,182,807
2020-01-23	$60.38	$60.53	$60.00	$60.51	$54.02	11,104,989
2020-01-22	$60.45	$60.82	$60.28	$60.48	$54.00	8,846,396
2020-01-21	$60.20	$60.47	$60.10	$60.32	$53.85	12,857,568
2020-01-17	$59.69	$60.15	$59.64	$60.13	$53.68	15,615,654
2020-01-16	$59.38	$59.85	$59.22	$59.67	$53.27	10,689,582
2020-01-15	$59.25	$59.42	$58.87	$59.10	$52.76	10,289,632
2020-01-14	$59.00	$59.13	$58.76	$59.04	$52.71	12,696,838
2020-01-13	$59.02	$59.37	$58.78	$59.15	$52.81	14,157,802
2020-01-10	$59.02	$59.30	$58.84	$58.99	$52.67	11,786,724
2020-01-09	$58.89	$59.40	$58.80	$58.85	$52.54	20,134,353
2020-01-08	$59.67	$60.10	$59.63	$59.71	$52.76	15,926,472
2020-01-07	$60.10	$60.18	$59.58	$59.60	$52.66	14,770,321
2020-01-06	$60.11	$60.59	$60.08	$60.27	$53.25	15,074,496
2020-01-03	$60.59	$60.79	$60.07	$60.40	$53.37	13,263,169
2020-01-02	$61.38	$61.45	$60.81	$61.05	$53.94	11,447,912
2019-12-31	$61.21	$61.40	$60.94	$61.40	$54.25	8,466,717
2019-12-30	$61.65	$61.69	$61.09	$61.21	$54.08	6,765,302
2019-12-27	$61.39	$61.62	$61.25	$61.53	$54.37	8,166,778
2019-12-26	$61.28	$61.37	$61.11	$61.29	$54.15	8,117,791
2019-12-24	$61.46	$61.46	$61.02	$61.28	$54.14	6,640,141
2019-12-23	$62.01	$62.15	$61.32	$61.40	$54.25	9,477,491
2019-12-20	$61.46	$62.22	$61.14	$62.07	$54.84	42,977,820
2019-12-19	$60.90	$61.13	$60.69	$60.80	$53.72	11,901,557
2019-12-18	$61.51	$61.70	$60.82	$60.86	$53.77	17,292,552
2019-12-17	$61.40	$61.71	$61.35	$61.49	$54.33	13,648,201
2019-12-16	$60.73	$61.27	$60.71	$61.23	$54.10	11,492,754
2019-12-13	$61.12	$61.19	$60.25	$60.81	$53.73	10,585,869
2019-12-12	$61.10	$61.63	$61.10	$61.17	$54.05	8,571,599
2019-12-11	$61.36	$61.42	$60.99	$61.08	$53.97	8,609,258
2019-12-10	$61.15	$61.23	$60.79	$61.23	$54.10	8,290,039
2019-12-09	$60.98	$61.11	$60.87	$61.01	$53.91	9,370,194
2019-12-06	$61.00	$61.28	$60.91	$61.19	$54.07	9,296,936
2019-12-05	$60.63	$60.92	$60.32	$60.82	$53.74	9,811,346
2019-12-04	$60.02	$60.63	$59.85	$60.53	$53.48	8,237,409
2019-12-03	$59.99	$60.20	$59.58	$60.14	$53.14	10,570,051
2019-12-02	$60.20	$60.23	$59.63	$59.96	$52.98	9,141,963
2019-11-29	$60.16	$60.53	$60.16	$60.24	$53.23	6,791,427
2019-11-27	$60.01	$60.27	$59.99	$60.10	$53.10	8,794,831
2019-11-26	$59.55	$59.91	$59.13	$59.89	$52.92	11,949,509
2019-11-25	$59.83	$59.85	$59.22	$59.38	$52.47	10,693,509
2019-11-22	$59.66	$60.03	$59.66	$59.75	$52.79	10,738,275
2019-11-21	$59.61	$59.69	$59.27	$59.61	$52.67	8,055,425
2019-11-20	$59.49	$59.66	$59.09	$59.48	$52.55	12,362,043
2019-11-19	$59.43	$59.75	$59.28	$59.50	$52.57	10,492,559
2019-11-18	$59.46	$59.46	$59.05	$59.44	$52.52	10,165,052
2019-11-15	$59.48	$59.53	$59.06	$59.51	$52.58	11,758,802
2019-11-14	$58.93	$59.34	$58.84	$59.34	$52.43	9,530,160
2019-11-13	$59.15	$59.52	$58.80	$59.41	$52.49	10,298,957
2019-11-12	$59.91	$59.94	$59.14	$59.32	$52.41	7,709,417
2019-11-11	$59.30	$59.69	$59.21	$59.61	$52.67	7,753,984
2019-11-08	$60.05	$60.16	$58.96	$59.35	$52.44	17,644,595
2019-11-07	$60.26	$60.58	$59.96	$60.53	$53.48	14,603,773
2019-11-06	$59.70	$60.13	$59.63	$60.13	$53.13	9,285,713
2019-11-05	$59.70	$59.87	$59.35	$59.50	$52.57	10,623,037
2019-11-04	$59.68	$60.61	$59.55	$59.87	$52.90	10,128,255
2019-11-01	$61.29	$61.34	$60.16	$60.37	$53.34	9,628,607
2019-10-31	$60.80	$60.82	$60.10	$60.47	$53.43	12,226,485
2019-10-30	$60.46	$61.07	$60.41	$60.82	$53.74	12,136,060
2019-10-29	$60.11	$60.32	$60.07	$60.19	$53.18	10,619,339
2019-10-28	$60.45	$60.66	$60.04	$60.18	$53.17	14,620,985
2019-10-25	$60.60	$60.88	$59.21	$60.37	$53.34	15,034,508
2019-10-24	$60.88	$61.02	$60.41	$60.58	$53.53	11,206,686
2019-10-23	$60.60	$61.32	$60.55	$60.88	$53.79	10,461,285
2019-10-22	$61.23	$61.23	$60.51	$60.77	$53.69	9,801,249
2019-10-21	$61.01	$61.23	$60.66	$60.75	$53.68	11,438,072
2019-10-18	$60.35	$61.30	$60.31	$61.05	$53.94	12,339,744
2019-10-17	$60.23	$60.43	$60.16	$60.41	$53.38	7,336,342
2019-10-16	$60.14	$60.41	$59.95	$60.29	$53.27	9,330,886
2019-10-15	$59.68	$60.69	$59.60	$60.55	$53.50	11,821,918
2019-10-14	$59.93	$59.98	$59.56	$59.60	$52.66	7,635,917
2019-10-11	$60.00	$60.38	$59.89	$59.93	$52.95	11,354,861
2019-10-10	$59.26	$60.02	$59.20	$59.83	$52.86	11,963,779
2019-10-09	$59.40	$59.45	$58.93	$59.22	$52.32	10,659,556
2019-10-08	$60.12	$60.19	$59.29	$59.72	$52.22	14,323,385
2019-10-07	$59.92	$60.59	$59.90	$60.25	$52.69	13,881,543
2019-10-04	$58.97	$59.98	$58.96	$59.90	$52.38	10,181,822
2019-10-03	$59.00	$59.12	$58.33	$59.01	$51.60	10,045,104
2019-10-02	$59.70	$59.72	$58.72	$58.91	$51.52	12,157,778
2019-10-01	$60.40	$60.43	$59.81	$59.85	$52.34	12,518,946
2019-09-30	$60.49	$60.90	$60.33	$60.36	$52.78	9,834,951
2019-09-27	$60.56	$60.70	$60.02	$60.30	$52.73	7,798,968
2019-09-26	$60.14	$60.67	$60.07	$60.44	$52.85	7,458,121
2019-09-25	$60.58	$60.66	$60.11	$60.27	$52.71	8,206,842
2019-09-24	$60.55	$61.00	$60.41	$60.51	$52.92	13,358,404
2019-09-23	$60.13	$60.69	$59.93	$60.21	$52.65	9,426,740
2019-09-20	$60.27	$60.38	$59.97	$60.29	$52.72	21,402,293
2019-09-19	$59.98	$60.40	$59.80	$59.98	$52.45	7,770,982
2019-09-18	$59.61	$59.98	$59.38	$59.93	$52.41	8,659,660
2019-09-17	$59.32	$59.90	$59.32	$59.87	$52.36	8,903,288
2019-09-16	$59.93	$59.99	$59.19	$59.50	$52.03	10,905,831
2019-09-13	$60.08	$60.45	$59.73	$59.96	$52.43	10,719,276
2019-09-12	$60.10	$60.55	$59.98	$60.43	$52.85	9,488,442
2019-09-11	$59.90	$60.18	$59.52	$60.13	$52.58	12,237,461
2019-09-10	$59.25	$59.80	$58.79	$59.71	$52.22	13,983,540
2019-09-09	$59.49	$59.52	$58.64	$58.66	$51.30	12,483,496
2019-09-06	$58.69	$59.10	$58.47	$59.06	$51.65	8,917,885
2019-09-05	$58.58	$58.63	$58.19	$58.59	$51.24	9,232,165
2019-09-04	$58.24	$58.55	$57.96	$58.18	$50.88	9,232,237
2019-09-03	$57.90	$58.19	$57.59	$58.04	$50.76	10,470,085
2019-08-30	$57.99	$58.41	$57.90	$58.16	$50.86	9,962,141
2019-08-29	$58.24	$58.31	$57.37	$57.94	$50.67	8,538,415
2019-08-28	$57.20	$58.12	$57.11	$57.95	$50.68	15,237,047
2019-08-27	$57.50	$57.66	$57.18	$57.18	$50.00	16,954,028
2019-08-26	$56.01	$56.73	$55.82	$56.71	$49.59	9,487,220
2019-08-23	$56.79	$56.91	$55.62	$55.92	$48.90	13,203,639
2019-08-22	$56.65	$56.96	$56.33	$56.78	$49.65	9,272,475
2019-08-21	$56.78	$56.78	$56.11	$56.59	$49.49	7,638,295
2019-08-20	$56.90	$57.00	$56.24	$56.27	$49.21	9,892,768
2019-08-19	$56.97	$57.50	$56.69	$57.00	$49.85	11,011,910
2019-08-16	$56.47	$56.69	$56.07	$56.65	$49.54	11,923,467
2019-08-15	$55.53	$56.58	$55.42	$56.30	$49.23	12,123,992
2019-08-14	$56.04	$56.52	$55.49	$55.72	$48.73	15,041,167
2019-08-13	$55.64	$56.50	$55.52	$56.37	$49.29	11,084,928
2019-08-12	$55.85	$55.89	$55.07	$55.69	$48.70	12,254,913
2019-08-09	$55.65	$56.06	$55.47	$55.78	$48.78	8,948,021
2019-08-08	$55.36	$55.83	$54.99	$55.82	$48.81	11,335,860
2019-08-07	$54.75	$55.52	$54.41	$55.09	$48.18	11,865,455
2019-08-06	$55.22	$55.55	$54.47	$55.05	$48.14	18,747,888
2019-08-05	$55.30	$55.90	$54.93	$55.22	$48.29	18,941,506
2019-08-02	$55.11	$56.30	$54.77	$55.59	$48.61	17,458,792
2019-08-01	$57.11	$57.29	$55.23	$55.26	$48.32	18,677,002
2019-07-31	$56.55	$56.72	$54.92	$55.27	$48.33	24,396,174
2019-07-30	$57.31	$57.60	$56.55	$56.63	$49.52	13,329,304
2019-07-29	$57.09	$57.44	$56.83	$57.37	$50.17	10,165,711
2019-07-26	$56.48	$57.23	$56.00	$57.08	$49.92	12,333,118
2019-07-25	$56.17	$56.61	$55.94	$56.36	$49.29	11,006,063
2019-07-24	$55.61	$56.24	$55.42	$55.97	$48.94	11,173,898
2019-07-23	$55.45	$55.64	$54.56	$55.48	$48.52	14,093,467
2019-07-22	$56.56	$56.58	$55.34	$55.50	$48.53	15,258,027
2019-07-19	$57.38	$57.46	$56.57	$56.59	$49.49	12,240,345
2019-07-18	$57.22	$57.32	$56.78	$57.21	$50.03	7,551,137
2019-07-17	$57.56	$57.70	$57.09	$57.22	$50.04	7,916,651
2019-07-16	$57.63	$57.73	$57.40	$57.41	$50.20	10,556,199
2019-07-15	$57.29	$57.80	$57.19	$57.58	$50.35	11,734,393
2019-07-12	$57.06	$57.27	$56.85	$57.19	$50.01	9,669,824
2019-07-11	$57.22	$57.39	$56.64	$56.92	$49.78	10,045,753
2019-07-10	$56.70	$57.11	$56.59	$57.00	$49.85	10,901,461
2019-07-09	$56.95	$56.99	$56.26	$56.41	$49.33	16,733,672
2019-07-08	$57.96	$58.30	$57.81	$57.89	$50.09	12,048,203
2019-07-05	$58.08	$58.51	$57.77	$58.31	$50.45	6,938,475
2019-07-03	$58.12	$58.25	$57.66	$58.13	$50.30	8,437,771
2019-07-02	$56.88	$58.15	$56.81	$58.13	$50.30	14,986,780
2019-07-01	$57.42	$57.42	$56.60	$56.66	$49.02	15,830,013
2019-06-28	$57.22	$57.43	$56.83	$57.13	$49.43	14,604,017
2019-06-27	$57.16	$57.37	$56.85	$57.25	$49.54	9,123,323
2019-06-26	$58.17	$58.22	$56.92	$56.99	$49.31	15,042,123
2019-06-25	$58.18	$58.26	$57.91	$58.00	$50.18	10,571,659
2019-06-24	$57.98	$58.67	$57.93	$58.27	$50.42	9,141,816
2019-06-21	$57.09	$57.92	$57.09	$57.77	$49.99	22,474,321
2019-06-20	$57.90	$57.95	$56.93	$57.34	$49.61	15,302,828
2019-06-19	$57.39	$57.85	$57.18	$57.63	$49.86	10,516,401
2019-06-18	$57.82	$58.00	$57.16	$57.33	$49.60	12,257,478
2019-06-17	$58.16	$58.33	$57.24	$57.63	$49.86	11,026,990
2019-06-14	$57.68	$58.56	$57.52	$58.28	$50.43	11,826,643
2019-06-13	$57.50	$57.74	$57.37	$57.62	$49.86	9,218,887
2019-06-12	$57.00	$57.57	$57.00	$57.36	$49.63	11,910,999
2019-06-11	$56.50	$57.40	$56.18	$56.83	$49.17	15,378,958
2019-06-10	$57.37	$57.37	$55.95	$56.15	$48.58	14,955,402
2019-06-07	$58.00	$58.14	$57.15	$57.24	$49.53	11,656,623
2019-06-06	$57.01	$57.82	$57.01	$57.54	$49.79	9,906,903
2019-06-05	$56.52	$57.38	$56.50	$57.03	$49.34	11,522,941
2019-06-04	$56.60	$56.98	$55.93	$56.22	$48.64	15,201,156
2019-06-03	$54.68	$56.49	$54.56	$56.38	$48.78	19,518,703
2019-05-31	$55.09	$55.44	$54.26	$54.35	$47.03	29,916,636
2019-05-30	$57.62	$57.62	$56.56	$56.83	$49.17	17,484,855
2019-05-29	$58.67	$58.93	$57.91	$58.18	$50.34	13,418,748
2019-05-28	$59.21	$59.87	$58.66	$58.73	$50.82	21,860,763
2019-05-24	$59.07	$59.36	$58.67	$59.32	$51.33	8,755,506
2019-05-23	$59.00	$59.28	$58.54	$58.87	$50.94	11,707,083
2019-05-22	$59.09	$59.37	$58.96	$59.25	$51.27	11,487,448
2019-05-21	$59.10	$59.63	$58.76	$59.50	$51.48	14,016,315
2019-05-20	$59.15	$60.54	$58.00	$59.01	$51.06	20,910,590
2019-05-17	$57.06	$58.48	$57.01	$58.09	$50.26	14,436,662
2019-05-16	$57.00	$57.80	$56.82	$57.38	$49.65	11,695,064
2019-05-15	$56.51	$56.84	$56.17	$56.81	$49.15	10,806,379
2019-05-14	$56.76	$57.19	$56.50	$56.55	$48.93	12,776,175
2019-05-13	$56.72	$57.34	$56.66	$56.75	$49.10	13,759,350
2019-05-10	$56.49	$57.04	$56.26	$56.91	$49.24	10,707,335
2019-05-09	$56.12	$56.56	$55.93	$56.48	$48.87	14,835,326
2019-05-08	$56.66	$56.70	$56.25	$56.38	$48.78	12,086,743
2019-05-07	$56.69	$56.82	$56.33	$56.63	$49.00	12,963,827
2019-05-06	$56.83	$57.09	$56.74	$56.91	$49.24	10,066,145
2019-05-03	$57.15	$57.36	$56.87	$57.24	$49.53	9,388,228
2019-05-02	$56.81	$58.23	$56.68	$56.99	$49.31	14,435,436
2019-05-01	$57.23	$57.30	$56.52	$56.52	$48.90	11,627,436
2019-04-30	$56.99	$57.45	$56.76	$57.19	$49.48	15,469,002
2019-04-29	$56.75	$57.17	$56.71	$56.84	$49.18	13,984,965
2019-04-26	$56.06	$56.82	$55.83	$56.58	$48.96	16,329,727
2019-04-25	$56.82	$56.90	$55.75	$55.85	$48.32	17,425,466
2019-04-24	$57.34	$57.57	$56.73	$57.08	$49.39	13,227,084
2019-04-23	$57.62	$57.72	$56.30	$57.15	$49.45	23,488,682
2019-04-22	$58.14	$58.49	$57.89	$58.37	$50.50	11,950,365
2019-04-18	$57.51	$58.20	$57.28	$58.04	$50.22	13,189,013
2019-04-17	$58.40	$58.46	$57.64	$57.78	$49.99	15,498,037
2019-04-16	$58.79	$58.98	$58.66	$58.79	$50.87	10,239,261
2019-04-15	$58.91	$58.95	$58.59	$58.71	$50.80	7,741,472
2019-04-12	$58.75	$58.79	$58.52	$58.74	$50.82	10,847,504
2019-04-11	$58.65	$58.73	$58.20	$58.56	$50.67	9,219,930
2019-04-10	$58.40	$58.70	$58.36	$58.61	$50.71	8,782,061
2019-04-09	$58.37	$58.56	$58.04	$58.40	$50.53	10,414,416
2019-04-08	$59.02	$59.13	$58.72	$59.13	$50.64	11,680,538
2019-04-05	$59.02	$59.10	$58.82	$59.09	$50.61	11,497,780
2019-04-04	$58.84	$59.10	$58.77	$58.99	$50.52	8,776,028
2019-04-03	$58.78	$59.07	$58.41	$58.87	$50.42	15,491,724
2019-04-02	$59.22	$59.23	$58.34	$58.53	$50.13	11,408,146
2019-04-01	$59.39	$59.41	$58.79	$59.09	$50.61	16,331,140
2019-03-29	$59.20	$59.27	$58.32	$59.13	$50.64	17,283,871
2019-03-28	$60.88	$60.89	$58.44	$59.08	$50.60	20,547,060
2019-03-27	$60.56	$61.19	$60.48	$60.88	$52.14	13,290,298
2019-03-26	$60.30	$60.69	$60.18	$60.63	$51.92	12,316,901
2019-03-25	$59.63	$60.19	$59.53	$60.08	$51.45	15,463,411
2019-03-22	$58.16	$60.00	$58.13	$59.76	$51.18	25,125,385
2019-03-21	$57.58	$58.49	$57.57	$58.29	$49.92	10,920,129
2019-03-20	$57.51	$58.06	$57.11	$57.67	$49.39	11,903,104
2019-03-19	$58.10	$58.20	$57.31	$57.50	$49.24	13,462,686
2019-03-18	$58.27	$58.32	$57.56	$58.07	$49.73	12,168,133
2019-03-15	$58.04	$58.51	$57.93	$58.39	$50.01	23,715,337
2019-03-14	$57.71	$58.09	$57.51	$57.95	$49.63	12,148,349
2019-03-13	$57.37	$57.74	$57.34	$57.66	$49.38	14,168,350
2019-03-12	$57.63	$58.11	$57.36	$57.43	$49.18	12,812,980
2019-03-11	$56.76	$57.62	$56.75	$57.58	$49.31	13,627,431
2019-03-08	$56.36	$56.68	$56.00	$56.53	$48.41	10,617,254
2019-03-07	$55.76	$56.40	$55.72	$56.30	$48.22	12,644,171
2019-03-06	$56.19	$56.42	$55.45	$55.68	$47.68	13,935,530
2019-03-05	$56.09	$56.17	$55.51	$56.08	$48.03	15,749,545
2019-03-04	$57.15	$57.35	$55.66	$56.24	$48.16	13,674,737
2019-03-01	$57.02	$57.15	$56.35	$56.96	$48.78	10,942,737
2019-02-28	$56.74	$57.61	$56.72	$56.92	$48.75	15,742,971
2019-02-27	$56.55	$56.73	$56.35	$56.72	$48.58	8,962,776
2019-02-26	$56.82	$57.09	$56.46	$56.64	$48.51	12,005,571
2019-02-25	$57.00	$57.27	$56.55	$56.78	$48.63	15,051,182
2019-02-22	$56.43	$57.13	$56.40	$56.92	$48.75	12,534,431
2019-02-21	$55.55	$56.72	$55.46	$56.15	$48.09	14,680,547
2019-02-20	$55.37	$55.91	$55.24	$55.76	$47.75	11,379,006
2019-02-19	$55.06	$55.66	$54.82	$55.44	$47.48	12,272,877
2019-02-15	$54.48	$55.19	$54.32	$55.16	$47.24	15,719,416
2019-02-14	$54.38	$54.52	$53.95	$54.03	$46.27	11,190,094
2019-02-13	$54.35	$54.77	$54.28	$54.48	$46.66	11,884,803
2019-02-12	$54.45	$54.77	$54.19	$54.42	$46.61	11,227,550
2019-02-11	$54.13	$54.37	$53.86	$54.05	$46.29	9,802,798
2019-02-08	$53.36	$53.96	$53.30	$53.95	$46.20	12,011,657
2019-02-07	$53.61	$53.73	$53.02	$53.57	$45.88	12,436,168
2019-02-06	$54.11	$54.37	$53.68	$53.79	$46.07	11,391,442
2019-02-05	$54.10	$54.34	$53.61	$54.14	$46.37	14,124,794
2019-02-04	$54.60	$54.69	$53.67	$54.04	$46.28	15,818,901
2019-02-01	$55.21	$55.30	$54.47	$54.55	$46.72	13,778,392
2019-01-31	$54.05	$55.19	$53.53	$55.06	$47.15	28,585,447
2019-01-30	$53.10	$54.02	$52.28	$54.00	$46.25	27,260,036
2019-01-29	$53.62	$54.30	$52.97	$53.28	$45.63	33,789,235
2019-01-28	$56.12	$56.22	$54.80	$55.07	$47.16	25,955,718
2019-01-25	$57.18	$57.47	$56.23	$56.40	$48.30	17,806,822
2019-01-24	$57.61	$57.65	$56.50	$57.07	$48.88	12,494,109
2019-01-23	$56.98	$57.87	$56.93	$57.76	$49.47	15,109,007
2019-01-22	$57.23	$57.39	$56.40	$56.99	$48.81	18,284,771
2019-01-18	$56.92	$57.47	$56.84	$57.09	$48.89	16,802,516
2019-01-17	$57.16	$57.40	$56.21	$56.83	$48.67	15,223,854
2019-01-16	$57.93	$57.93	$57.00	$57.08	$48.88	13,411,691
2019-01-15	$57.74	$58.29	$57.58	$58.10	$49.76	10,057,967
2019-01-14	$57.83	$58.15	$57.68	$58.03	$49.70	11,342,293
2019-01-11	$57.84	$58.26	$57.42	$58.02	$49.69	15,801,548
2019-01-10	$57.29	$57.70	$56.87	$57.60	$49.33	14,259,910
2019-01-09	$57.68	$57.72	$56.85	$57.05	$48.86	18,136,000
2019-01-08	$57.27	$58.69	$57.05	$58.38	$49.47	21,425,008
2019-01-07	$56.76	$57.26	$56.55	$56.72	$48.07	16,348,982
2019-01-04	$56.49	$56.89	$55.95	$56.36	$47.76	17,035,848
2019-01-03	$56.30	$56.99	$56.06	$56.22	$47.64	19,245,411
2019-01-02	$56.16	$56.16	$55.28	$56.02	$47.47	13,969,691
2018-12-31	$55.53	$56.23	$55.07	$56.22	$47.64	15,331,758
2018-12-28	$55.37	$55.86	$54.90	$55.27	$46.84	14,771,641
2018-12-27	$54.31	$55.17	$53.35	$55.15	$46.74	17,530,977
2018-12-26	$53.23	$54.47	$52.40	$54.44	$46.14	17,970,539
2018-12-24	$54.68	$55.04	$52.94	$53.05	$44.96	15,077,207
2018-12-21	$54.84	$56.53	$54.24	$54.92	$46.54	55,406,307
2018-12-20	$55.92	$56.01	$54.26	$55.07	$46.67	26,897,008
2018-12-19	$55.72	$56.92	$55.50	$55.86	$47.34	20,968,473
2018-12-18	$55.94	$56.69	$55.31	$55.65	$47.16	18,895,777
2018-12-17	$57.06	$57.31	$55.53	$55.95	$47.42	18,902,523
2018-12-14	$56.95	$57.50	$56.75	$57.08	$48.37	13,960,870
2018-12-13	$57.00	$57.50	$56.81	$57.09	$48.38	15,454,706
2018-12-12	$57.79	$58.19	$57.23	$57.25	$48.52	18,892,182
2018-12-11	$58.77	$59.40	$58.64	$58.85	$49.87	14,991,438
2018-12-10	$57.80	$58.37	$56.87	$58.27	$49.38	16,603,356
2018-12-07	$57.91	$58.43	$57.34	$57.68	$48.88	16,948,126
2018-12-06	$58.18	$58.64	$57.16	$58.08	$49.22	26,880,429
2018-12-04	$58.10	$59.40	$57.96	$58.09	$49.23	21,727,411
2018-12-03	$59.50	$59.75	$57.69	$58.16	$49.29	27,795,428
2018-11-30	$59.57	$60.37	$59.48	$60.30	$51.10	31,142,818
2018-11-29	$59.42	$59.79	$59.26	$59.45	$50.38	14,763,658
2018-11-28	$60.70	$60.73	$59.64	$60.06	$50.90	18,662,989
2018-11-27	$59.21	$60.70	$59.18	$60.65	$51.40	14,114,992
2018-11-26	$58.64	$59.51	$58.31	$59.17	$50.14	12,308,876
2018-11-23	$58.86	$59.00	$58.29	$58.64	$49.69	7,009,050
2018-11-21	$59.26	$59.90	$58.88	$59.16	$50.14	18,482,233
2018-11-20	$61.03	$61.58	$59.17	$59.46	$50.39	22,028,957
2018-11-19	$60.25	$61.32	$60.18	$60.62	$51.37	18,405,731
2018-11-16	$59.06	$60.39	$58.91	$60.21	$51.03	19,470,986
2018-11-15	$58.85	$59.09	$58.45	$59.08	$50.07	17,147,123
2018-11-14	$59.13	$59.32	$58.41	$58.94	$49.95	18,288,710
2018-11-13	$59.09	$59.14	$58.32	$58.66	$49.71	13,047,907
2018-11-12	$58.84	$59.40	$58.54	$58.72	$49.76	13,236,769
2018-11-09	$58.32	$59.20	$57.94	$58.46	$49.54	17,365,762
2018-11-08	$57.70	$58.44	$57.66	$58.27	$49.38	12,482,392
2018-11-07	$57.55	$57.78	$57.04	$57.65	$48.86	14,891,287
2018-11-06	$57.02	$57.35	$56.65	$57.21	$48.48	12,371,207
2018-11-05	$56.51	$57.45	$56.51	$57.21	$48.48	12,733,842
2018-11-02	$56.34	$57.08	$55.92	$56.63	$47.99	14,734,412
2018-11-01	$56.98	$57.28	$55.55	$56.05	$47.50	22,533,201
2018-10-31	$58.32	$58.32	$56.76	$57.09	$48.38	24,214,427
2018-10-30	$56.92	$58.80	$56.92	$58.18	$49.31	25,231,199
2018-10-29	$55.81	$57.15	$55.72	$56.48	$47.86	22,103,692
2018-10-26	$56.26	$56.62	$55.19	$55.51	$47.04	24,973,311
2018-10-25	$57.46	$57.63	$56.17	$56.43	$47.82	25,269,995
2018-10-24	$57.00	$58.44	$56.42	$57.42	$48.66	37,435,638
2018-10-23	$56.09	$57.47	$56.09	$57.21	$48.48	29,328,713
2018-10-22	$55.08	$55.27	$54.61	$54.98	$46.59	21,737,523
2018-10-19	$54.62	$55.50	$54.52	$54.90	$46.53	19,103,293
2018-10-18	$53.86	$54.68	$53.78	$54.65	$46.31	16,865,074
2018-10-17	$53.75	$54.38	$53.53	$53.96	$45.73	14,528,060
2018-10-16	$53.46	$53.80	$53.26	$53.70	$45.51	15,981,237
2018-10-15	$53.88	$54.25	$53.60	$53.60	$45.42	13,022,030
2018-10-12	$53.82	$53.89	$52.82	$53.73	$45.53	18,866,632
2018-10-11	$54.51	$55.16	$52.84	$53.33	$45.19	26,336,195
2018-10-10	$54.99	$55.90	$54.29	$54.33	$46.04	22,025,512
2018-10-09	$54.48	$55.14	$54.03	$54.99	$46.60	16,962,418
2018-10-08	$55.00	$55.21	$54.45	$55.02	$46.12	16,703,659
2018-10-05	$55.06	$55.44	$54.78	$54.94	$46.05	14,044,890
2018-10-04	$54.35	$55.03	$53.96	$55.02	$46.12	15,788,416
2018-10-03	$54.74	$54.94	$54.14	$54.29	$45.51	14,939,088
2018-10-02	$53.80	$54.44	$53.60	$54.42	$45.62	12,482,920
2018-10-01	$53.61	$53.92	$53.50	$53.84	$45.13	10,681,955
2018-09-28	$53.47	$53.56	$53.27	$53.39	$44.76	12,634,500
2018-09-27	$53.15	$53.87	$53.15	$53.59	$44.92	13,348,083
2018-09-26	$53.29	$53.58	$53.08	$53.14	$44.55	13,308,279
2018-09-25	$53.50	$53.66	$52.92	$53.05	$44.47	13,604,924
2018-09-24	$54.31	$54.49	$53.53	$53.54	$44.88	14,029,601
2018-09-21	$54.23	$54.81	$54.12	$54.42	$45.62	48,954,080
2018-09-20	$53.60	$54.15	$53.32	$53.95	$45.22	14,473,385
2018-09-19	$54.62	$54.70	$53.37	$53.50	$44.85	17,471,022
2018-09-18	$54.39	$54.81	$54.29	$54.39	$45.59	13,891,076
2018-09-17	$54.79	$55.02	$54.43	$54.70	$45.85	11,013,651
2018-09-14	$54.91	$54.99	$54.18	$54.55	$45.73	13,454,687
2018-09-13	$55.08	$55.08	$54.27	$54.94	$46.05	12,559,919
2018-09-12	$54.75	$55.42	$54.56	$54.97	$46.08	13,130,824
2018-09-11	$54.29	$54.96	$54.11	$54.72	$45.87	12,298,803
2018-09-10	$54.32	$54.68	$53.99	$54.12	$45.37	10,781,499
2018-09-07	$54.13	$54.39	$53.88	$54.00	$45.27	11,746,535
2018-09-06	$53.94	$54.47	$53.70	$54.29	$45.51	10,521,909
2018-09-05	$53.02	$53.97	$52.90	$53.82	$45.12	15,301,165
2018-09-04	$53.55	$53.72	$52.84	$53.19	$44.59	19,898,641
2018-08-31	$54.51	$54.66	$54.04	$54.37	$45.58	14,605,441
2018-08-30	$54.40	$54.80	$54.24	$54.75	$45.90	9,696,481
2018-08-29	$54.78	$54.96	$54.50	$54.57	$45.74	9,801,883
2018-08-28	$54.82	$54.90	$54.46	$54.65	$45.81	11,864,596
2018-08-27	$54.98	$55.06	$54.65	$54.85	$45.98	9,539,647
2018-08-24	$54.26	$54.83	$54.22	$54.78	$45.92	8,500,072
2018-08-23	$54.16	$54.55	$54.05	$54.28	$45.50	8,354,356
2018-08-22	$54.84	$55.01	$53.94	$54.14	$45.38	13,911,413
2018-08-21	$54.90	$55.07	$54.47	$54.91	$46.03	11,961,204
2018-08-20	$54.93	$55.08	$54.20	$54.65	$45.81	10,747,393
2018-08-17	$54.26	$55.21	$54.10	$54.79	$45.93	19,102,725
2018-08-16	$53.25	$54.42	$53.20	$54.27	$45.49	16,265,376
2018-08-15	$52.73	$53.37	$52.46	$53.24	$44.63	16,473,346
2018-08-14	$52.31	$52.94	$52.31	$52.87	$44.32	11,454,387
2018-08-13	$52.74	$52.78	$52.20	$52.22	$43.77	9,919,413
2018-08-10	$52.93	$52.93	$52.27	$52.47	$43.98	7,979,726
2018-08-09	$52.66	$53.27	$52.66	$53.01	$44.44	10,768,093
2018-08-08	$52.55	$52.88	$52.41	$52.70	$44.18	9,457,299
2018-08-07	$52.48	$52.73	$52.22	$52.46	$43.98	7,106,851
2018-08-06	$52.13	$52.72	$51.76	$52.48	$43.99	10,768,427
2018-08-03	$52.00	$52.45	$51.87	$52.27	$43.82	7,769,932
2018-08-02	$51.74	$52.01	$51.43	$51.98	$43.57	12,337,524
2018-08-01	$52.02	$52.11	$51.45	$51.73	$43.36	12,789,735
2018-07-31	$52.60	$52.67	$51.49	$51.64	$43.29	16,924,248
2018-07-30	$52.27	$53.00	$52.08	$52.49	$44.00	16,725,010
2018-07-27	$51.48	$52.38	$51.48	$52.01	$43.60	14,073,713
2018-07-26	$51.13	$51.61	$51.11	$51.18	$42.90	11,162,300
2018-07-25	$51.69	$52.05	$50.81	$50.91	$42.68	15,838,016
2018-07-24	$51.25	$51.87	$50.05	$51.51	$43.18	23,265,217
2018-07-23	$50.69	$50.98	$50.27	$50.75	$42.54	11,703,183
2018-07-20	$50.53	$50.99	$50.35	$50.62	$42.43	12,321,631
2018-07-19	$51.10	$51.10	$50.60	$50.75	$42.54	9,524,190
2018-07-18	$51.41	$51.49	$50.88	$51.14	$42.87	11,734,924
2018-07-17	$51.54	$51.94	$51.42	$51.43	$43.11	10,636,127
2018-07-16	$51.36	$51.72	$51.13	$51.59	$43.25	9,633,440
2018-07-13	$51.10	$51.45	$50.93	$51.41	$43.10	11,175,610
2018-07-12	$51.50	$51.58	$50.96	$51.24	$42.95	10,583,936
2018-07-11	$51.22	$51.75	$51.15	$51.34	$43.04	14,348,077
2018-07-10	$50.80	$51.42	$50.74	$51.34	$43.04	9,614,559
2018-07-09	$51.03	$51.11	$50.68	$50.74	$42.53	10,491,222
2018-07-06	$51.42	$51.66	$51.23	$51.48	$42.66	10,203,770
2018-07-05	$50.99	$51.30	$50.52	$51.28	$42.49	11,279,609
2018-07-03	$50.46	$51.09	$50.30	$50.70	$42.01	8,441,133
2018-07-02	$50.25	$50.44	$49.70	$50.42	$41.78	13,141,150
2018-06-29	$50.73	$50.85	$50.08	$50.31	$41.69	18,023,396
2018-06-28	$49.43	$51.05	$49.41	$50.86	$42.14	21,605,504
2018-06-27	$49.18	$49.73	$49.01	$49.31	$40.86	14,144,341
2018-06-26	$49.62	$49.75	$49.07	$49.30	$40.85	13,596,951
2018-06-25	$49.84	$50.04	$49.29	$49.60	$41.10	19,301,887
2018-06-22	$48.96	$49.93	$48.84	$49.76	$41.23	40,979,879
2018-06-21	$48.87	$49.00	$48.38	$48.63	$40.30	14,854,566
2018-06-20	$48.64	$48.66	$47.81	$48.09	$39.85	11,996,803
2018-06-19	$47.67	$48.78	$47.52	$48.50	$40.19	25,069,984
2018-06-18	$47.90	$48.00	$47.13	$47.46	$39.33	15,330,399
2018-06-15	$47.77	$48.06	$47.62	$48.06	$39.82	31,397,975
2018-06-14	$47.76	$47.89	$47.30	$47.82	$39.63	17,568,389
2018-06-13	$48.45	$48.55	$47.38	$47.40	$39.28	30,809,380
2018-06-12	$49.58	$49.64	$48.66	$48.81	$40.45	15,597,889
2018-06-11	$49.49	$49.80	$49.26	$49.30	$40.85	14,143,689
2018-06-08	$48.45	$49.20	$48.43	$49.18	$40.75	15,399,258
2018-06-07	$47.96	$49.26	$47.85	$49.01	$40.61	19,674,255
2018-06-06	$48.16	$48.44	$47.79	$48.41	$40.11	12,924,849
2018-06-05	$47.78	$48.19	$47.77	$47.97	$39.75	10,378,001
2018-06-04	$48.05	$48.16	$47.73	$47.82	$39.63	9,012,564
2018-06-01	$47.89	$48.00	$47.61	$47.81	$39.62	9,967,144
2018-05-31	$48.52	$48.53	$47.52	$47.67	$39.50	27,288,271
2018-05-30	$48.49	$48.72	$48.24	$48.60	$40.27	10,459,125
2018-05-29	$48.30	$48.46	$47.86	$48.20	$39.94	13,035,266
2018-05-25	$48.59	$48.65	$48.24	$48.52	$40.21	7,947,952
2018-05-24	$48.89	$49.00	$48.47	$48.64	$40.30	13,580,440
2018-05-23	$48.74	$48.98	$48.33	$48.59	$40.26	14,027,780
2018-05-22	$48.33	$49.31	$48.26	$48.81	$40.45	18,539,779
2018-05-21	$47.79	$48.50	$47.74	$48.43	$40.13	8,588,842
2018-05-18	$47.84	$47.89	$47.32	$47.74	$39.56	11,384,434
2018-05-17	$47.86	$48.04	$47.66	$47.85	$39.65	8,907,477
2018-05-16	$47.79	$48.09	$47.66	$47.86	$39.66	9,798,768
2018-05-15	$48.15	$48.29	$47.62	$47.79	$39.60	12,655,376
2018-05-14	$48.67	$48.90	$48.28	$48.49	$40.18	10,362,551
2018-05-11	$48.07	$49.07	$47.92	$48.62	$40.29	22,872,785
2018-05-10	$46.68	$47.29	$46.52	$47.20	$39.11	15,727,538
2018-05-09	$47.00	$47.18	$46.09	$46.38	$38.43	23,083,283
2018-05-08	$47.54	$47.60	$46.73	$47.02	$38.96	16,716,868
2018-05-07	$48.18	$48.32	$47.57	$47.73	$39.55	12,892,149
2018-05-04	$47.50	$48.32	$47.49	$48.19	$39.93	10,669,251
2018-05-03	$47.72	$47.86	$47.36	$47.84	$39.64	16,114,050
2018-05-02	$48.79	$48.86	$47.49	$47.75	$39.57	18,515,922
2018-05-01	$49.49	$49.65	$48.24	$48.82	$40.45	16,101,415
2018-04-30	$51.40	$51.65	$49.34	$49.35	$40.89	28,938,874
2018-04-27	$50.25	$51.69	$50.16	$51.57	$42.73	25,986,194
2018-04-26	$49.60	$50.04	$49.44	$49.76	$41.23	14,121,924
2018-04-25	$50.06	$50.16	$49.24	$50.10	$41.51	19,892,453
2018-04-24	$49.92	$50.39	$49.14	$49.67	$41.16	20,920,383
2018-04-23	$48.20	$48.72	$47.97	$48.66	$40.32	14,211,613
2018-04-20	$48.31	$48.62	$47.21	$47.90	$39.69	18,224,650
2018-04-19	$48.60	$48.96	$48.38	$48.43	$40.13	11,174,180
2018-04-18	$49.00	$49.06	$48.57	$48.62	$40.29	8,347,722
2018-04-17	$48.59	$49.04	$48.31	$48.85	$40.48	11,575,542
2018-04-16	$47.95	$48.46	$47.86	$48.39	$40.10	8,885,499
2018-04-13	$47.91	$47.98	$47.51	$47.66	$39.49	7,301,958
2018-04-12	$47.87	$48.14	$47.44	$47.74	$39.56	8,837,914
2018-04-11	$47.93	$47.99	$47.48	$47.58	$39.43	11,695,589
2018-04-10	$47.20	$48.97	$46.99	$48.27	$40.00	24,445,280
2018-04-09	$47.03	$47.50	$46.80	$46.92	$38.88	13,475,316
2018-04-06	$48.10	$48.28	$47.27	$47.48	$38.86	16,071,594
2018-04-05	$47.98	$48.35	$47.68	$48.24	$39.48	13,201,329
2018-04-04	$47.16	$47.99	$46.90	$47.93	$39.22	12,376,358
2018-04-03	$47.22	$47.53	$46.71	$47.50	$38.87	14,841,286
2018-04-02	$47.62	$47.94	$46.72	$47.16	$38.59	16,511,150
2018-03-29	$48.20	$48.73	$47.57	$47.82	$39.13	17,305,531
2018-03-28	$47.89	$48.56	$47.83	$48.00	$39.28	17,727,973
2018-03-27	$47.10	$47.90	$46.84	$47.31	$38.72	13,995,096
2018-03-26	$46.78	$47.17	$46.59	$47.07	$38.52	15,253,706
2018-03-23	$47.06	$47.46	$46.20	$46.29	$37.88	15,829,967
2018-03-22	$47.10	$47.52	$46.77	$46.88	$38.36	14,210,836
2018-03-21	$47.69	$47.96	$47.27	$47.28	$38.69	11,039,354
2018-03-20	$48.40	$48.59	$47.58	$47.69	$39.03	10,654,128
2018-03-19	$48.53	$48.61	$48.12	$48.31	$39.53	11,314,607
2018-03-16	$48.41	$48.78	$48.22	$48.56	$39.74	25,633,256
2018-03-15	$48.53	$48.77	$48.14	$48.29	$39.52	9,528,752
2018-03-14	$48.93	$49.10	$48.36	$48.45	$39.65	11,908,054
2018-03-13	$49.00	$49.26	$48.50	$48.65	$39.81	12,750,573
2018-03-12	$49.03	$49.26	$48.67	$48.80	$39.94	12,416,230
2018-03-09	$49.20	$49.23	$48.35	$49.01	$40.11	14,567,728
2018-03-08	$48.89	$49.03	$48.32	$49.01	$40.11	16,723,890
2018-03-07	$48.54	$49.21	$48.46	$48.84	$39.97	16,738,156
2018-03-06	$48.75	$48.89	$48.30	$48.89	$40.01	13,526,912
2018-03-05	$48.15	$48.94	$48.02	$48.71	$39.86	15,348,432
2018-03-02	$47.83	$48.33	$47.76	$48.26	$39.49	17,449,857
2018-03-01	$47.69	$48.60	$47.51	$47.96	$39.25	28,950,158
2018-02-28	$48.76	$48.96	$47.72	$47.74	$39.07	21,029,334
2018-02-27	$49.02	$49.17	$48.04	$48.04	$39.31	22,942,551
2018-02-26	$48.72	$49.15	$48.45	$49.09	$40.17	20,263,749
2018-02-23	$48.09	$48.30	$47.54	$48.29	$39.52	25,729,913
2018-02-22	$48.25	$48.70	$47.78	$47.87	$39.17	19,929,551
2018-02-21	$48.80	$48.86	$47.94	$47.96	$39.25	20,629,442
2018-02-20	$49.84	$49.89	$48.76	$48.92	$40.03	20,876,974
2018-02-16	$49.69	$50.46	$49.69	$50.15	$41.04	12,088,455
2018-02-15	$49.55	$49.78	$48.95	$49.74	$40.70	18,813,057
2018-02-14	$49.76	$50.10	$49.32	$49.51	$40.52	17,449,018
2018-02-13	$49.91	$50.26	$49.17	$50.08	$40.98	11,747,356
2018-02-12	$50.22	$50.66	$49.58	$50.11	$41.01	16,813,337
2018-02-09	$49.60	$50.30	$48.37	$49.88	$40.82	27,568,342
2018-02-08	$50.89	$51.08	$49.00	$49.04	$40.13	23,163,318
2018-02-07	$50.63	$51.93	$50.50	$51.01	$41.74	15,815,876
2018-02-06	$49.44	$51.00	$49.07	$50.83	$41.60	34,418,621
2018-02-05	$52.52	$53.19	$50.50	$50.50	$41.33	21,820,016
2018-02-02	$54.27	$54.27	$52.90	$52.98	$43.36	14,225,765
2018-02-01	$54.49	$54.75	$54.01	$54.30	$44.44	18,605,665
2018-01-31	$53.99	$54.42	$53.53	$54.07	$44.25	16,948,107
2018-01-30	$54.30	$54.50	$53.79	$53.90	$44.11	15,141,764
2018-01-29	$53.58	$54.58	$53.40	$54.13	$44.30	16,646,760
2018-01-26	$54.49	$54.75	$54.34	$54.72	$44.78	12,623,199
2018-01-25	$54.28	$54.77	$54.01	$54.29	$44.43	18,598,691
2018-01-24	$53.82	$54.44	$53.50	$54.22	$44.37	20,021,626
2018-01-23	$54.60	$54.60	$52.81	$53.23	$43.56	32,667,352
2018-01-22	$52.05	$53.49	$52.01	$53.46	$43.75	26,506,083
2018-01-19	$51.74	$51.92	$51.16	$51.91	$42.48	23,438,266
2018-01-18	$51.90	$53.30	$51.39	$51.55	$42.19	28,490,963
2018-01-17	$51.81	$51.90	$51.21	$51.72	$42.32	11,389,658
2018-01-16	$51.68	$52.02	$51.42	$51.66	$42.28	14,522,882
2018-01-12	$51.94	$52.24	$51.78	$51.86	$42.44	17,645,569
2018-01-11	$51.89	$52.18	$51.64	$52.11	$42.64	15,420,417
2018-01-10	$51.39	$51.73	$51.15	$51.69	$42.30	12,585,191
2018-01-09	$52.12	$52.44	$51.55	$51.61	$42.23	14,528,580
2018-01-08	$52.56	$52.75	$52.04	$52.39	$42.39	16,181,486
2018-01-05	$52.80	$52.88	$52.35	$52.48	$42.46	12,752,495
2018-01-04	$52.37	$52.89	$51.83	$52.60	$42.56	11,978,465
2018-01-03	$53.30	$53.34	$52.18	$52.43	$42.42	16,567,717
2018-01-02	$53.16	$53.57	$52.80	$53.53	$43.31	15,551,884
2017-12-29	$53.37	$53.46	$52.93	$52.93	$42.83	9,916,232
2017-12-28	$53.41	$53.55	$53.16	$53.43	$43.23	6,707,437
2017-12-27	$53.41	$53.50	$53.09	$53.28	$43.11	7,597,938
2017-12-26	$53.13	$53.69	$53.13	$53.22	$43.06	6,577,277
2017-12-22	$53.11	$53.63	$53.06	$53.19	$43.04	11,144,365
2017-12-21	$52.92	$53.60	$52.61	$53.01	$42.89	12,648,067
2017-12-20	$53.13	$53.35	$52.68	$52.77	$42.70	11,516,956
2017-12-19	$53.40	$53.59	$52.70	$52.83	$42.74	13,434,831
2017-12-18	$52.95	$53.39	$52.66	$53.25	$43.08	15,775,510
2017-12-15	$52.56	$52.89	$52.39	$52.67	$42.62	24,245,276
2017-12-14	$52.47	$52.74	$52.09	$52.34	$42.35	18,766,254
2017-12-13	$52.99	$53.19	$52.28	$52.89	$42.79	17,003,593
2017-12-12	$52.35	$53.34	$52.33	$53.19	$43.04	20,867,606
2017-12-11	$51.22	$51.93	$50.97	$51.84	$41.94	13,392,668
2017-12-08	$50.50	$51.18	$50.36	$51.09	$41.34	13,556,061
2017-12-07	$50.59	$50.74	$50.20	$50.42	$40.79	11,942,554
2017-12-06	$50.65	$50.84	$50.24	$50.68	$41.01	16,813,619
2017-12-05	$51.75	$51.89	$50.78	$50.92	$41.20	17,407,676
2017-12-04	$51.52	$52.33	$51.50	$51.72	$41.85	19,071,612
2017-12-01	$50.90	$51.55	$50.33	$51.25	$41.47	23,909,026
2017-11-30	$50.00	$51.09	$49.99	$50.89	$41.18	33,268,492
2017-11-29	$48.84	$50.49	$48.84	$49.90	$40.37	31,034,535
2017-11-28	$47.70	$48.84	$47.53	$48.82	$39.50	19,895,888
2017-11-27	$47.37	$47.90	$47.35	$47.66	$38.56	17,234,932
2017-11-24	$47.06	$47.18	$46.85	$47.01	$38.04	5,096,103
2017-11-22	$46.25	$47.42	$46.24	$47.10	$38.11	15,740,531
2017-11-21	$46.34	$46.45	$46.01	$46.18	$37.36	13,598,018
2017-11-20	$45.80	$46.35	$45.50	$46.20	$37.38	18,156,724
2017-11-17	$44.63	$45.77	$44.62	$45.42	$36.75	18,732,228
2017-11-16	$44.21	$44.88	$44.11	$44.77	$36.22	13,108,858
2017-11-15	$44.33	$44.38	$43.97	$44.11	$35.69	15,539,208
2017-11-14	$44.69	$44.85	$44.15	$44.22	$35.78	19,762,034
2017-11-13	$44.92	$45.08	$44.70	$44.75	$36.21	15,906,930
2017-11-10	$45.11	$45.11	$44.75	$44.88	$36.31	16,917,883
2017-11-09	$45.29	$45.43	$44.81	$45.07	$36.47	20,797,994
2017-11-08	$45.41	$45.52	$45.14	$45.46	$36.78	12,829,190
2017-11-07	$45.21	$45.59	$44.68	$45.57	$36.87	25,731,873
2017-11-06	$46.31	$46.35	$44.84	$45.53	$36.84	36,192,513
2017-11-03	$47.66	$47.74	$47.24	$47.42	$38.37	8,036,241
2017-11-02	$47.88	$47.94	$47.18	$47.46	$38.40	13,088,781
2017-11-01	$48.15	$48.17	$47.56	$47.83	$38.70	11,018,387
2017-10-31	$47.94	$48.18	$47.71	$47.87	$38.73	15,503,967
2017-10-30	$48.88	$49.12	$47.42	$47.83	$38.70	24,530,229
2017-10-27	$48.72	$49.39	$48.53	$48.87	$39.54	12,376,736
2017-10-26	$48.86	$49.43	$48.75	$48.89	$39.56	14,261,705
2017-10-25	$48.68	$48.79	$48.15	$48.66	$39.37	17,399,314
2017-10-24	$49.16	$49.28	$48.72	$48.94	$39.60	11,323,112
2017-10-23	$49.47	$49.69	$48.91	$48.99	$39.64	15,615,573
2017-10-20	$49.45	$49.59	$48.93	$49.53	$40.07	15,963,778
2017-10-19	$50.05	$51.18	$49.05	$49.21	$39.82	28,651,656
2017-10-18	$48.33	$48.85	$47.76	$48.65	$39.36	20,346,013
2017-10-17	$48.09	$48.49	$47.87	$48.40	$39.16	13,551,892
2017-10-16	$47.90	$48.35	$47.70	$48.09	$38.91	10,382,351
2017-10-13	$48.34	$48.48	$47.83	$47.86	$38.72	19,938,102
2017-10-12	$48.44	$48.85	$48.13	$48.35	$39.12	16,723,138
2017-10-11	$49.14	$49.32	$48.51	$48.86	$39.53	10,057,490
2017-10-10	$49.28	$49.49	$49.06	$49.14	$39.76	10,249,882
2017-10-09	$48.89	$49.09	$48.65	$49.05	$39.69	10,693,747
2017-10-06	$49.04	$49.20	$48.66	$48.81	$39.49	13,166,820
2017-10-05	$49.96	$50.03	$49.68	$49.77	$39.79	12,220,774
2017-10-04	$49.64	$50.08	$49.38	$49.90	$39.89	9,844,644
2017-10-03	$49.45	$50.02	$49.43	$49.85	$39.85	10,172,423
2017-10-02	$49.39	$49.70	$49.25	$49.36	$39.46	9,318,056
2017-09-29	$49.30	$49.83	$49.01	$49.49	$39.56	12,677,001
2017-09-28	$49.24	$49.57	$49.14	$49.41	$39.50	8,123,980
2017-09-27	$49.19	$49.73	$49.12	$49.51	$39.58	13,699,541
2017-09-26	$49.96	$50.08	$49.40	$49.51	$39.58	10,678,869
2017-09-25	$49.87	$50.32	$49.75	$49.90	$39.89	13,197,167
2017-09-22	$49.19	$50.08	$49.02	$49.90	$39.89	20,502,636
2017-09-21	$49.37	$49.44	$48.84	$48.94	$39.12	14,272,748
2017-09-20	$49.30	$49.64	$49.08	$49.48	$39.56	18,364,373
2017-09-19	$48.09	$49.55	$48.01	$49.34	$39.44	30,704,320
2017-09-18	$47.91	$48.25	$47.51	$48.09	$38.44	18,764,300
2017-09-15	$47.42	$47.90	$47.06	$47.86	$38.26	23,467,849
2017-09-14	$47.24	$47.59	$47.01	$47.18	$37.72	11,795,777
2017-09-13	$46.78	$47.26	$46.68	$47.25	$37.77	12,603,419
2017-09-12	$46.50	$46.95	$46.38	$46.79	$37.41	11,171,242
2017-09-11	$46.23	$46.34	$46.12	$46.30	$37.01	10,841,044
2017-09-08	$46.18	$46.39	$45.71	$46.11	$36.86	14,108,024
2017-09-07	$47.00	$47.21	$46.07	$46.20	$36.93	16,452,952
2017-09-06	$47.47	$47.56	$46.62	$46.91	$37.50	13,038,966
2017-09-05	$47.78	$47.92	$47.30	$47.36	$37.86	9,962,472
2017-09-01	$48.02	$48.07	$47.77	$47.92	$38.31	11,446,907
2017-08-31	$48.26	$48.40	$47.93	$47.97	$38.35	14,184,688
2017-08-30	$48.33	$48.37	$48.00	$48.12	$38.47	10,666,511
2017-08-29	$48.36	$48.76	$48.33	$48.51	$38.78	6,026,998
2017-08-28	$48.65	$48.75	$48.31	$48.61	$38.86	6,217,961
2017-08-25	$48.48	$48.98	$48.43	$48.68	$38.92	9,808,726
2017-08-24	$48.35	$48.56	$48.18	$48.31	$38.62	8,827,740
2017-08-23	$48.26	$48.67	$48.19	$48.28	$38.60	8,814,541
2017-08-22	$48.13	$48.44	$47.78	$48.35	$38.65	10,716,731
2017-08-21	$47.83	$48.50	$47.69	$48.14	$38.48	9,851,139
2017-08-18	$47.85	$47.95	$47.51	$47.69	$38.13	16,857,109
2017-08-17	$48.37	$48.45	$47.89	$47.89	$38.28	10,329,752
2017-08-16	$48.37	$48.53	$48.22	$48.41	$38.70	9,330,532
2017-08-15	$48.56	$48.59	$48.19	$48.48	$38.76	11,048,895
2017-08-14	$48.17	$48.80	$48.15	$48.78	$39.00	11,003,672
2017-08-11	$48.20	$48.23	$47.70	$48.06	$38.42	10,349,986
2017-08-10	$48.18	$48.21	$47.86	$48.02	$38.39	12,648,295
2017-08-09	$48.52	$48.64	$48.08	$48.22	$38.55	18,867,553
2017-08-08	$48.75	$48.95	$48.43	$48.60	$38.85	10,834,618
2017-08-07	$48.79	$48.96	$48.68	$48.86	$39.06	10,423,110
2017-08-04	$48.55	$48.91	$48.14	$48.91	$39.10	13,811,577
2017-08-03	$48.09	$48.61	$47.94	$48.61	$38.86	15,182,519
2017-08-02	$48.90	$48.93	$47.90	$48.21	$38.54	19,214,485
2017-08-01	$48.68	$49.63	$48.53	$48.89	$39.08	33,358,643
2017-07-31	$47.85	$48.57	$47.48	$48.40	$38.69	28,332,210
2017-07-28	$47.70	$48.38	$47.12	$47.94	$38.32	24,974,800
2017-07-27	$46.26	$47.84	$45.95	$47.81	$38.22	44,523,900
2017-07-26	$44.80	$44.83	$44.28	$44.40	$35.49	18,776,797
2017-07-25	$43.90	$44.17	$43.81	$43.98	$35.16	9,750,033
2017-07-24	$44.15	$44.21	$43.68	$43.71	$34.94	11,559,263
2017-07-21	$44.23	$44.31	$43.82	$44.23	$35.36	11,323,346
2017-07-20	$43.50	$44.58	$43.48	$44.22	$35.35	18,858,654
2017-07-19	$43.35	$43.54	$43.20	$43.45	$34.74	13,663,503
2017-07-18	$43.66	$43.79	$43.26	$43.36	$34.66	15,397,029
2017-07-17	$43.63	$43.86	$43.56	$43.66	$34.90	10,804,191
2017-07-14	$43.63	$43.82	$43.41	$43.56	$34.82	11,754,000
2017-07-13	$43.15	$43.54	$43.04	$43.49	$34.77	12,132,370
2017-07-12	$43.04	$43.38	$43.00	$43.22	$34.55	10,984,893
2017-07-11	$43.21	$43.22	$42.80	$42.89	$34.29	13,204,185
2017-07-10	$43.48	$43.51	$43.18	$43.20	$34.54	11,815,004
2017-07-07	$43.53	$43.60	$43.21	$43.48	$34.76	11,659,548
2017-07-06	$43.97	$44.09	$43.52	$43.52	$34.79	16,809,525
2017-07-05	$45.05	$45.06	$44.44	$44.65	$35.23	14,833,200
2017-07-03	$44.61	$45.08	$44.51	$45.00	$35.50	9,732,000
2017-06-30	$44.62	$44.75	$44.36	$44.66	$35.24	13,204,705
2017-06-29	$44.80	$44.90	$44.39	$44.41	$35.04	17,890,749
2017-06-28	$44.98	$45.23	$44.68	$44.84	$35.38	18,685,527
2017-06-27	$44.97	$45.15	$44.81	$44.84	$35.38	20,143,966
2017-06-26	$45.45	$45.98	$45.45	$45.75	$36.10	10,101,772
2017-06-23	$45.43	$45.46	$45.30	$45.39	$35.81	9,039,935
2017-06-22	$45.47	$45.59	$45.18	$45.42	$35.83	10,492,604
2017-06-21	$45.95	$46.02	$45.09	$45.41	$35.83	14,986,199
2017-06-20	$46.40	$46.41	$45.74	$45.94	$36.25	16,692,690
2017-06-19	$46.63	$46.63	$46.29	$46.57	$36.74	9,619,188
2017-06-16	$46.86	$47.00	$46.33	$46.63	$36.79	22,484,736
2017-06-15	$46.58	$46.83	$46.50	$46.64	$36.80	10,891,440
2017-06-14	$46.63	$46.78	$46.41	$46.69	$36.84	9,787,972
2017-06-13	$47.30	$47.31	$46.40	$46.46	$36.66	15,114,853
2017-06-12	$46.80	$47.50	$46.79	$47.19	$37.23	18,909,827
2017-06-09	$46.17	$46.78	$46.01	$46.72	$36.86	11,692,255
2017-06-08	$46.50	$46.56	$46.00	$46.19	$36.44	11,650,763
2017-06-07	$46.52	$46.70	$46.36	$46.50	$36.69	8,648,120
2017-06-06	$46.37	$46.81	$46.24	$46.44	$36.64	11,558,524
2017-06-05	$46.17	$46.42	$46.02	$46.37	$36.58	8,480,622
2017-06-02	$46.63	$47.19	$46.32	$46.44	$36.64	18,482,943
2017-06-01	$46.71	$46.71	$46.10	$46.51	$36.69	14,145,433
2017-05-31	$46.43	$46.95	$46.26	$46.64	$36.80	22,278,577
2017-05-30	$45.26	$46.33	$45.26	$46.20	$36.45	16,430,251
2017-05-26	$45.25	$45.44	$45.24	$45.32	$35.76	5,906,538
2017-05-25	$45.05	$45.38	$45.01	$45.31	$35.75	11,194,290
2017-05-24	$45.45	$45.49	$44.85	$45.04	$35.54	15,845,971
2017-05-23	$45.48	$45.58	$45.40	$45.48	$35.88	8,048,438
2017-05-22	$45.39	$45.56	$45.28	$45.48	$35.88	9,037,374
2017-05-19	$45.16	$45.44	$44.76	$45.42	$35.83	12,697,403
2017-05-18	$44.50	$45.29	$44.47	$45.04	$35.54	15,552,680
2017-05-17	$44.95	$44.98	$44.46	$44.48	$35.09	21,202,187
2017-05-16	$45.34	$45.65	$45.25	$45.31	$35.75	14,723,156
2017-05-15	$45.91	$45.94	$45.25	$45.38	$35.80	20,278,218
2017-05-12	$46.12	$46.16	$45.81	$45.84	$36.17	14,315,364
2017-05-11	$46.31	$46.37	$45.98	$46.02	$36.31	12,292,447
2017-05-10	$46.40	$46.63	$46.31	$46.38	$36.59	12,645,647
2017-05-09	$46.52	$46.59	$46.16	$46.42	$36.62	14,287,840
2017-05-08	$46.72	$46.74	$46.29	$46.63	$36.79	15,554,224
2017-05-05	$46.08	$46.73	$46.00	$46.69	$36.84	16,406,038
2017-05-04	$46.18	$46.18	$45.76	$45.88	$36.20	20,677,304
2017-05-03	$46.02	$46.25	$45.83	$46.15	$36.41	19,411,414
2017-05-02	$46.00	$46.10	$45.76	$45.91	$36.22	12,472,211
2017-05-01	$46.06	$46.15	$45.88	$45.88	$36.20	14,450,175
2017-04-28	$46.64	$46.64	$45.89	$45.91	$36.22	25,876,156
2017-04-27	$47.36	$47.39	$46.66	$46.67	$36.82	16,684,409
2017-04-26	$46.75	$47.53	$46.62	$47.36	$37.37	29,288,084
2017-04-25	$46.96	$47.27	$46.58	$46.70	$36.84	29,709,176
2017-04-24	$47.13	$47.36	$46.96	$47.05	$37.12	23,161,886
2017-04-21	$47.92	$48.17	$47.13	$47.25	$37.28	31,278,325
2017-04-20	$47.92	$48.62	$47.71	$48.41	$38.19	30,397,732
2017-04-19	$49.44	$49.55	$48.89	$48.94	$38.61	18,837,325
2017-04-18	$48.62	$49.49	$48.54	$49.22	$38.83	19,691,292
2017-04-17	$48.68	$49.10	$48.68	$48.81	$38.51	10,507,780
2017-04-13	$48.80	$48.92	$48.57	$48.62	$38.36	9,486,987
2017-04-12	$48.53	$48.94	$48.34	$48.92	$38.60	10,455,754
2017-04-11	$48.51	$48.75	$48.30	$48.70	$38.42	13,096,137
2017-04-10	$48.72	$48.88	$48.45	$48.54	$38.30	10,859,384
2017-04-07	$48.48	$48.92	$48.26	$48.66	$38.39	17,269,451
2017-04-06	$48.52	$48.60	$48.17	$48.43	$38.21	18,456,149
2017-04-05	$49.43	$49.55	$49.01	$49.02	$38.22	14,327,569
2017-04-04	$49.10	$49.32	$48.88	$49.31	$38.45	8,952,710
2017-04-03	$48.73	$49.25	$48.59	$49.18	$38.34	14,307,094
2017-03-31	$49.10	$49.10	$48.75	$48.75	$38.01	19,299,124
2017-03-30	$49.00	$49.24	$48.90	$49.06	$38.25	11,623,010
2017-03-29	$49.28	$49.37	$49.03	$49.13	$38.31	11,160,787
2017-03-28	$49.01	$49.35	$48.67	$49.30	$38.44	12,845,463
2017-03-27	$49.68	$49.76	$48.92	$49.14	$38.31	13,270,862
2017-03-24	$49.70	$49.83	$49.50	$49.68	$38.73	9,310,365
2017-03-23	$49.75	$49.88	$49.42	$49.64	$38.70	9,644,949
2017-03-22	$50.13	$50.28	$49.41	$49.71	$38.76	14,950,443
2017-03-21	$50.48	$50.63	$50.12	$50.16	$39.11	15,196,517
2017-03-20	$50.42	$50.61	$50.14	$50.24	$39.17	9,455,972
2017-03-17	$50.19	$50.43	$50.02	$50.39	$39.29	21,071,260
2017-03-16	$50.02	$50.25	$49.85	$50.04	$39.01	10,861,242
2017-03-15	$49.26	$50.25	$49.26	$50.14	$39.09	12,660,774
2017-03-14	$49.44	$49.63	$49.25	$49.36	$38.48	8,496,589
2017-03-13	$49.33	$49.53	$49.13	$49.47	$38.57	10,488,812
2017-03-10	$49.50	$49.52	$49.10	$49.35	$38.48	11,181,573
2017-03-09	$49.22	$49.45	$49.08	$49.28	$38.42	10,590,012
2017-03-08	$49.30	$49.33	$48.90	$49.16	$38.33	14,206,492
2017-03-07	$50.00	$50.06	$49.36	$49.44	$38.55	12,895,567
2017-03-06	$50.03	$50.15	$49.84	$50.03	$39.01	10,827,336
2017-03-03	$50.05	$50.14	$49.80	$50.09	$39.05	11,075,118
2017-03-02	$49.69	$50.02	$49.60	$49.98	$38.97	10,773,347
2017-03-01	$49.56	$49.98	$49.37	$49.81	$38.84	16,095,603
2017-02-28	$49.96	$50.03	$49.41	$49.63	$38.69	17,694,874
2017-02-27	$50.49	$50.55	$49.80	$49.94	$38.94	14,028,319
2017-02-24	$50.28	$50.95	$50.28	$50.60	$39.45	14,357,916
2017-02-23	$49.98	$50.50	$49.67	$50.31	$39.23	16,211,994
2017-02-22	$49.50	$49.70	$49.48	$49.67	$38.73	13,653,423
2017-02-21	$49.51	$49.69	$49.23	$49.43	$38.54	19,203,379
2017-02-17	$48.31	$49.30	$48.13	$49.19	$38.35	23,189,694
2017-02-16	$48.03	$48.52	$47.89	$48.46	$37.78	18,706,949
2017-02-15	$48.00	$48.10	$47.80	$48.08	$37.49	19,297,054
2017-02-14	$48.31	$48.47	$47.99	$48.27	$37.63	20,846,326
2017-02-13	$48.27	$48.62	$48.08	$48.55	$37.85	18,305,342
2017-02-10	$48.94	$49.12	$48.69	$48.98	$38.19	12,317,356
2017-02-09	$48.52	$48.96	$48.41	$48.81	$38.06	13,577,346
2017-02-08	$48.15	$48.57	$48.10	$48.37	$37.71	13,961,169
2017-02-07	$48.13	$48.16	$47.80	$48.04	$37.46	12,771,352
2017-02-06	$48.67	$48.67	$47.94	$48.03	$37.45	16,149,010
2017-02-03	$48.45	$48.62	$48.33	$48.58	$37.88	15,166,338
2017-02-02	$48.54	$48.59	$47.90	$48.28	$37.64	17,787,157
2017-02-01	$49.34	$49.37	$48.25	$48.39	$37.73	25,998,820
2017-01-31	$49.21	$49.47	$48.93	$49.01	$38.21	16,843,899
2017-01-30	$49.49	$49.84	$49.18	$49.37	$38.49	12,148,650
2017-01-27	$49.35	$49.73	$49.27	$49.60	$38.67	18,361,579
2017-01-26	$48.75	$49.47	$48.51	$49.12	$38.30	37,873,151
2017-01-25	$49.50	$49.94	$48.84	$49.77	$38.80	30,398,594
2017-01-24	$50.26	$50.79	$49.79	$50.12	$39.08	43,484,680
2017-01-23	$52.46	$52.70	$52.18	$52.41	$40.86	15,695,013
2017-01-20	$52.60	$53.20	$52.56	$52.72	$41.10	15,468,202
2017-01-19	$52.55	$52.64	$52.18	$52.36	$40.82	13,286,142
2017-01-18	$52.52	$52.84	$52.21	$52.25	$40.74	12,930,855
2017-01-17	$52.55	$52.89	$52.50	$52.74	$41.12	11,383,490
2017-01-13	$52.72	$52.90	$52.41	$52.55	$40.97	9,458,640
2017-01-12	$52.43	$52.89	$52.27	$52.68	$41.07	11,052,102
2017-01-11	$52.62	$52.75	$52.24	$52.46	$40.90	16,142,843
2017-01-10	$52.69	$53.16	$52.02	$52.76	$41.14	11,787,399
2017-01-09	$53.22	$53.27	$52.67	$52.68	$41.07	14,097,045
2017-01-06	$53.67	$53.78	$53.10	$53.26	$41.53	15,615,037
2017-01-05	$54.78	$54.83	$54.30	$54.64	$42.14	13,840,040
2017-01-04	$54.55	$54.81	$54.33	$54.52	$42.05	18,315,735
2017-01-03	$53.96	$54.67	$53.73	$54.58	$42.10	22,891,725
2016-12-30	$53.55	$53.64	$53.17	$53.38	$41.17	12,440,227
2016-12-29	$53.59	$53.90	$53.51	$53.74	$41.45	7,150,762
2016-12-28	$53.63	$53.83	$53.37	$53.44	$41.22	6,849,338
2016-12-27	$53.69	$53.83	$53.44	$53.64	$41.37	6,255,316
2016-12-23	$53.65	$53.75	$53.44	$53.68	$41.40	7,201,173
2016-12-22	$52.85	$53.74	$52.72	$53.65	$41.38	11,101,449
2016-12-21	$53.09	$53.43	$52.97	$52.97	$40.86	9,656,598
2016-12-20	$52.93	$53.46	$52.93	$53.12	$40.97	10,366,942
2016-12-19	$52.48	$53.13	$52.09	$52.91	$40.81	13,406,958
2016-12-16	$52.06	$52.28	$51.86	$52.27	$40.32	21,262,325
2016-12-15	$51.37	$52.13	$51.25	$51.81	$39.96	13,963,553
2016-12-14	$52.46	$52.66	$51.41	$51.63	$39.82	19,919,591
2016-12-13	$52.08	$52.37	$52.06	$52.36	$40.39	12,211,522
2016-12-12	$51.54	$52.43	$51.48	$51.76	$39.92	16,185,213
2016-12-09	$51.09	$51.63	$50.92	$51.49	$39.71	10,101,462
2016-12-08	$51.23	$51.28	$50.98	$51.13	$39.44	11,495,256
2016-12-07	$50.72	$51.43	$50.44	$51.38	$39.63	16,280,568
2016-12-06	$50.15	$50.62	$49.76	$50.36	$38.84	13,581,523
2016-12-05	$49.74	$50.08	$49.74	$49.75	$38.37	13,074,713
2016-12-02	$50.00	$50.32	$49.60	$49.81	$38.42	10,650,696
2016-12-01	$49.80	$49.99	$49.31	$49.87	$38.47	12,982,263
2016-11-30	$50.55	$50.73	$49.90	$49.90	$38.49	20,698,891
2016-11-29	$51.03	$51.15	$50.77	$50.96	$39.31	11,532,587
2016-11-28	$50.47	$51.20	$50.45	$51.12	$39.43	15,982,434
2016-11-25	$50.22	$50.80	$50.17	$50.67	$39.08	8,087,235
2016-11-23	$49.30	$50.65	$49.29	$50.23	$38.74	21,469,535
2016-11-22	$48.56	$49.61	$48.37	$49.49	$38.17	22,029,908
2016-11-21	$48.06	$48.36	$47.92	$48.31	$37.26	10,773,257
2016-11-18	$47.85	$48.20	$47.57	$48.07	$37.08	12,820,589
2016-11-17	$47.95	$48.17	$47.81	$47.84	$36.90	12,435,580
2016-11-16	$47.49	$47.98	$47.32	$47.93	$36.97	17,318,896
2016-11-15	$46.51	$47.37	$46.38	$47.37	$36.54	18,672,172
2016-11-14	$46.71	$46.85	$46.01	$46.18	$35.62	21,820,205
2016-11-11	$46.70	$46.90	$46.51	$46.69	$36.01	16,425,481
2016-11-10	$47.86	$47.88	$46.36	$46.69	$36.01	24,310,742
2016-11-09	$47.01	$48.08	$46.47	$47.86	$36.91	20,871,873
2016-11-08	$47.56	$47.85	$47.47	$47.65	$36.75	9,481,872
2016-11-07	$47.39	$47.47	$46.94	$47.46	$36.61	14,705,231
2016-11-04	$46.97	$47.28	$46.89	$47.08	$36.31	14,409,694
2016-11-03	$46.98	$47.27	$46.79	$46.87	$36.15	12,603,596
2016-11-02	$47.75	$47.75	$46.86	$46.94	$36.21	16,487,838
2016-11-01	$48.32	$48.38	$47.53	$47.66	$36.76	13,229,078
2016-10-31	$48.24	$48.30	$48.05	$48.10	$37.10	12,459,394
2016-10-28	$48.56	$48.77	$48.10	$48.21	$37.18	10,660,111
2016-10-27	$47.74	$48.71	$47.63	$48.54	$37.44	22,330,679
2016-10-26	$47.74	$48.05	$47.58	$47.63	$36.74	15,048,987
2016-10-25	$48.20	$48.29	$47.79	$47.84	$36.90	16,440,533
2016-10-24	$48.71	$48.93	$48.13	$48.21	$37.18	19,414,549
2016-10-21	$48.79	$48.92	$47.95	$48.20	$37.18	24,776,383
2016-10-20	$49.54	$49.57	$48.90	$49.14	$37.90	27,094,589
2016-10-19	$50.45	$50.63	$50.35	$50.38	$38.86	10,364,936
2016-10-18	$50.61	$50.61	$50.05	$50.27	$38.77	10,873,857
2016-10-17	$50.21	$50.59	$50.05	$50.43	$38.90	10,724,558
2016-10-14	$50.34	$50.61	$50.27	$50.28	$38.78	8,852,787
2016-10-13	$50.23	$50.41	$49.82	$50.29	$38.79	11,156,909
2016-10-12	$49.96	$50.48	$49.94	$50.30	$38.80	8,880,104
2016-10-11	$50.10	$50.21	$49.65	$49.90	$38.49	11,737,192
2016-10-10	$50.23	$50.30	$49.63	$50.19	$38.71	10,687,665
2016-10-07	$50.46	$50.54	$49.92	$49.92	$38.50	13,816,797
2016-10-06	$50.32	$50.52	$49.97	$50.26	$38.77	11,722,944
2016-10-05	$50.69	$50.82	$50.03	$50.27	$38.77	17,190,908
2016-10-04	$51.77	$51.94	$51.00	$51.26	$39.09	13,753,265
2016-10-03	$51.84	$52.14	$51.60	$51.88	$39.56	9,120,117
2016-09-30	$52.43	$52.57	$51.96	$51.98	$39.64	13,077,552
2016-09-29	$51.84	$52.41	$51.77	$52.12	$39.74	10,803,542
2016-09-28	$52.31	$52.44	$51.81	$52.06	$39.70	13,278,593
2016-09-27	$52.31	$52.66	$52.00	$52.49	$40.03	8,259,032
2016-09-26	$52.45	$52.56	$52.02	$52.15	$39.77	10,558,519
2016-09-23	$52.30	$52.82	$52.15	$52.56	$40.08	13,014,691
2016-09-22	$52.15	$52.49	$52.00	$52.35	$39.92	12,751,595
2016-09-21	$51.37	$52.01	$51.25	$51.87	$39.55	14,434,727
2016-09-20	$51.60	$51.80	$51.13	$51.27	$39.10	14,000,668
2016-09-19	$51.89	$51.96	$51.02	$51.20	$39.04	14,578,346
2016-09-16	$51.89	$51.97	$51.62	$51.88	$39.56	19,931,774
2016-09-15	$51.49	$52.10	$51.12	$51.98	$39.64	13,047,106
2016-09-14	$51.59	$51.86	$51.30	$51.49	$39.26	11,941,487
2016-09-13	$52.05	$52.12	$51.15	$51.45	$39.23	17,602,439
2016-09-12	$51.75	$52.84	$51.71	$52.57	$40.09	15,678,641
2016-09-09	$53.13	$53.24	$51.77	$51.82	$39.52	18,258,506
2016-09-08	$53.60	$53.88	$53.43	$53.60	$40.87	9,005,335
2016-09-07	$53.50	$53.79	$53.28	$53.71	$40.96	10,611,407
2016-09-06	$53.09	$53.84	$52.83	$53.51	$40.80	17,234,527
2016-09-02	$52.80	$53.14	$52.52	$52.88	$40.32	13,275,072
2016-09-01	$52.14	$52.71	$52.04	$52.56	$40.08	9,988,839
2016-08-31	$52.22	$52.46	$52.08	$52.33	$39.90	10,390,472
2016-08-30	$52.58	$52.59	$52.03	$52.27	$39.86	9,161,865
2016-08-29	$52.36	$52.69	$52.16	$52.50	$40.03	11,960,151
2016-08-26	$52.64	$53.01	$51.90	$52.07	$39.71	15,105,303
2016-08-25	$52.53	$52.79	$52.33	$52.75	$40.22	8,680,067
2016-08-24	$52.55	$52.72	$52.17	$52.53	$40.06	8,900,724
2016-08-23	$52.66	$52.82	$52.46	$52.63	$40.13	7,775,055
2016-08-22	$52.58	$52.69	$52.17	$52.55	$40.07	8,183,851
2016-08-19	$52.89	$52.91	$52.16	$52.45	$40.00	11,990,682
2016-08-18	$52.95	$53.06	$52.52	$52.87	$40.32	11,204,892
2016-08-17	$52.90	$53.17	$52.38	$53.17	$40.54	12,930,096
2016-08-16	$53.50	$53.51	$52.73	$52.76	$40.23	13,933,073
2016-08-15	$53.66	$53.85	$53.53	$53.61	$40.88	8,250,875
2016-08-12	$53.96	$53.98	$53.52	$53.65	$40.91	7,654,804
2016-08-11	$53.81	$53.99	$53.74	$53.86	$41.07	7,824,815
2016-08-10	$53.82	$53.98	$53.59	$53.81	$41.03	8,875,724
2016-08-09	$53.60	$53.78	$53.33	$53.66	$40.92	7,906,231
2016-08-08	$53.64	$53.74	$53.40	$53.59	$40.86	9,829,729
2016-08-05	$53.94	$53.99	$53.33	$53.64	$40.90	13,460,135
2016-08-04	$54.00	$54.14	$53.83	$53.93	$41.12	11,309,513
2016-08-03	$54.16	$54.20	$53.63	$53.90	$41.10	10,429,357
2016-08-02	$54.45	$54.59	$53.72	$54.00	$41.18	18,428,217
2016-08-01	$55.58	$55.82	$54.37	$54.50	$41.56	17,434,449
2016-07-29	$54.99	$55.72	$54.97	$55.41	$42.25	15,508,926
2016-07-28	$55.20	$55.21	$54.64	$54.86	$41.83	10,672,326
2016-07-27	$54.95	$55.44	$54.44	$55.32	$42.18	17,066,109
2016-07-26	$55.85	$56.25	$54.69	$54.81	$41.80	18,752,063
2016-07-25	$56.10	$56.10	$55.64	$55.87	$42.60	10,843,809
2016-07-22	$55.44	$56.20	$55.39	$56.10	$42.78	10,973,194
2016-07-21	$55.53	$55.67	$55.24	$55.37	$42.22	9,953,912
2016-07-20	$55.58	$55.67	$55.31	$55.62	$42.41	12,008,665
2016-07-19	$55.96	$56.00	$55.55	$55.70	$42.47	10,270,107
2016-07-18	$55.87	$56.00	$55.76	$55.93	$42.65	9,623,240
2016-07-15	$56.05	$56.08	$55.60	$55.84	$42.58	13,949,251
2016-07-14	$55.62	$56.10	$55.62	$55.84	$42.58	11,098,313
2016-07-13	$55.58	$56.04	$55.37	$56.00	$42.70	11,405,273
2016-07-12	$55.75	$55.96	$55.37	$55.47	$42.30	14,897,469
2016-07-11	$55.75	$56.00	$55.41	$55.93	$42.65	12,434,536
2016-07-08	$55.39	$56.03	$55.01	$55.90	$42.63	15,946,159
2016-07-07	$56.10	$56.14	$55.10	$55.38	$42.23	13,574,093
2016-07-06	$56.21	$56.33	$55.45	$56.26	$42.90	15,760,370
2016-07-05	$56.32	$56.95	$56.32	$56.53	$42.68	20,701,937
2016-07-01	$55.85	$56.29	$55.59	$56.23	$42.45	16,091,691
2016-06-30	$55.27	$55.92	$54.79	$55.84	$42.16	22,143,337
2016-06-29	$54.92	$55.30	$54.83	$55.06	$41.57	18,184,056
2016-06-28	$54.76	$54.99	$54.34	$54.82	$41.39	17,779,672
2016-06-27	$54.06	$54.87	$53.88	$54.74	$41.33	22,581,038
2016-06-24	$54.47	$55.22	$54.13	$54.43	$41.09	43,839,462
2016-06-23	$54.40	$54.68	$54.20	$54.67	$41.27	12,326,947
2016-06-22	$54.23	$54.40	$53.99	$54.03	$40.79	12,957,682
2016-06-21	$53.89	$54.49	$53.44	$54.10	$40.84	11,892,327
2016-06-20	$54.00	$54.19	$53.43	$53.76	$40.59	14,344,319
2016-06-17	$53.43	$53.78	$53.01	$53.78	$40.60	18,836,250
2016-06-16	$52.84	$53.48	$52.57	$53.46	$40.36	11,912,787
2016-06-15	$52.97	$53.21	$52.76	$52.84	$39.89	10,288,979
2016-06-14	$52.37	$53.10	$52.32	$52.99	$40.01	10,734,932
2016-06-13	$52.50	$52.83	$52.23	$52.57	$39.69	12,472,062
2016-06-10	$51.86	$52.83	$51.72	$52.67	$39.76	15,629,030
2016-06-09	$51.64	$52.00	$51.37	$51.95	$39.22	9,790,673
2016-06-08	$51.51	$51.70	$51.24	$51.52	$38.90	10,546,166
2016-06-07	$50.60	$51.99	$50.60	$51.75	$39.07	15,210,890
2016-06-06	$51.06	$51.09	$50.65	$50.71	$38.28	10,075,220
2016-06-03	$50.77	$51.00	$50.61	$50.92	$38.44	9,500,653
2016-06-02	$50.47	$50.77	$50.12	$50.77	$38.33	8,721,138
2016-06-01	$50.87	$50.98	$50.22	$50.43	$38.07	10,670,471
2016-05-31	$50.88	$51.16	$50.59	$50.90	$38.43	15,834,250
2016-05-27	$50.39	$50.86	$50.18	$50.62	$38.22	10,648,657
2016-05-26	$49.85	$50.28	$49.79	$50.16	$37.87	11,043,917
2016-05-25	$49.63	$50.01	$49.40	$49.85	$37.63	9,497,542
2016-05-24	$49.36	$49.62	$49.20	$49.58	$37.43	11,826,571
2016-05-23	$49.66	$49.78	$49.05	$49.14	$37.10	13,262,364
2016-05-20	$49.80	$49.80	$49.47	$49.66	$37.49	15,345,780
2016-05-19	$50.00	$50.02	$49.12	$49.63	$37.47	16,022,403
2016-05-18	$50.92	$51.03	$50.06	$50.39	$38.04	10,481,764
2016-05-17	$51.20	$51.35	$50.67	$50.90	$38.43	10,466,783
2016-05-16	$50.77	$51.33	$50.64	$51.23	$38.68	7,903,413
2016-05-13	$51.41	$51.49	$50.85	$50.94	$38.46	9,561,248
2016-05-12	$51.22	$51.60	$51.09	$51.47	$38.86	9,916,583
2016-05-11	$51.48	$51.70	$51.08	$51.15	$38.62	8,508,773
2016-05-10	$51.38	$51.55	$51.27	$51.54	$38.91	7,903,323
2016-05-09	$51.22	$51.43	$51.01	$51.08	$38.56	8,719,092
2016-05-06	$50.91	$51.14	$50.61	$51.12	$38.59	9,782,309
2016-05-05	$50.99	$51.04	$50.63	$50.84	$38.38	10,788,845
2016-05-04	$50.48	$50.99	$50.20	$50.84	$38.38	9,033,324
2016-05-03	$51.11	$51.32	$50.36	$50.68	$38.26	12,900,543
2016-05-02	$51.22	$51.45	$51.04	$51.32	$38.74	11,103,773
2016-04-29	$50.95	$51.05	$50.64	$50.94	$38.46	13,684,582
2016-04-28	$51.30	$51.56	$50.92	$51.02	$38.52	13,054,587
2016-04-27	$50.46	$51.81	$50.46	$51.69	$39.02	17,012,392
2016-04-26	$50.98	$51.00	$50.28	$50.44	$38.08	10,064,034
2016-04-25	$50.53	$50.95	$50.28	$50.76	$38.32	12,439,525
2016-04-22	$50.15	$50.63	$50.05	$50.55	$38.16	17,822,775
2016-04-21	$50.56	$50.68	$49.47	$50.03	$37.77	32,168,558
2016-04-20	$52.15	$52.22	$51.66	$51.75	$39.07	15,411,619
2016-04-19	$51.80	$52.17	$51.79	$52.08	$39.32	11,392,645
2016-04-18	$51.37	$51.90	$51.18	$51.73	$39.05	14,322,856
2016-04-15	$51.28	$51.49	$51.10	$51.35	$38.77	11,860,408
2016-04-14	$51.28	$51.55	$51.24	$51.36	$38.77	10,083,000
2016-04-13	$52.07	$52.09	$50.84	$51.29	$38.72	19,752,544
2016-04-12	$51.66	$52.19	$51.61	$51.95	$39.22	12,334,862
2016-04-11	$52.36	$52.40	$51.50	$51.61	$38.96	14,975,792
2016-04-08	$52.20	$52.58	$52.05	$52.18	$39.39	12,196,939
2016-04-07	$52.52	$52.70	$51.77	$52.00	$39.26	23,072,292
2016-04-06	$53.62	$53.62	$53.13	$53.52	$40.41	12,993,580
2016-04-05	$54.38	$54.49	$53.95	$54.09	$40.41	12,978,036
2016-04-04	$54.03	$54.42	$53.80	$54.42	$40.66	11,402,636
2016-04-01	$53.32	$54.09	$53.10	$54.01	$40.35	13,806,670
2016-03-31	$54.01	$54.26	$53.92	$54.08	$40.40	12,426,088
2016-03-30	$54.17	$54.37	$53.70	$54.04	$40.37	14,528,283
2016-03-29	$53.51	$54.08	$53.30	$54.05	$40.38	10,770,474
2016-03-28	$53.56	$53.73	$53.20	$53.40	$39.89	8,527,060
2016-03-24	$52.74	$53.62	$52.66	$53.56	$40.01	15,094,723
2016-03-23	$53.13	$53.23	$52.82	$52.91	$39.53	9,716,116
2016-03-22	$53.42	$53.46	$53.10	$53.21	$39.75	10,852,024
2016-03-21	$53.19	$53.59	$53.02	$53.44	$39.92	10,678,884
2016-03-18	$53.81	$53.85	$53.24	$53.24	$39.77	23,207,899
2016-03-17	$53.28	$53.81	$53.19	$53.63	$40.07	16,400,622
2016-03-16	$52.67	$53.38	$52.40	$53.21	$39.75	11,866,427
2016-03-15	$52.24	$52.74	$52.24	$52.67	$39.35	11,295,734
2016-03-14	$52.55	$52.75	$52.23	$52.54	$39.25	11,729,370
2016-03-11	$52.65	$52.78	$52.24	$52.53	$39.24	15,223,768
2016-03-10	$52.55	$52.66	$51.99	$52.32	$39.09	15,111,084
2016-03-09	$52.55	$52.96	$52.00	$52.34	$39.10	15,466,618
2016-03-08	$52.05	$52.75	$51.93	$52.46	$39.19	14,225,986
2016-03-07	$51.53	$52.35	$51.40	$52.21	$39.00	14,907,414
2016-03-04	$51.75	$52.00	$51.50	$51.81	$38.71	13,957,218
2016-03-03	$52.14	$52.22	$51.61	$51.89	$38.77	15,404,478
2016-03-02	$51.37	$52.20	$51.19	$52.12	$38.94	14,790,962
2016-03-01	$50.99	$51.47	$50.98	$51.46	$38.44	12,002,466
2016-02-29	$50.86	$51.38	$50.69	$50.73	$37.90	15,954,835
2016-02-26	$51.15	$51.34	$50.92	$51.02	$38.12	13,010,225
2016-02-25	$50.90	$51.30	$50.78	$51.11	$38.18	12,358,286
2016-02-24	$50.27	$50.87	$50.17	$50.82	$37.97	11,240,801
2016-02-23	$50.97	$50.99	$50.36	$50.63	$37.82	11,594,459
2016-02-22	$51.02	$51.15	$50.77	$51.07	$38.15	12,455,198
2016-02-19	$50.74	$51.07	$50.31	$50.86	$38.00	15,605,180
2016-02-18	$50.12	$51.10	$49.96	$50.94	$38.06	19,678,274
2016-02-17	$50.41	$50.60	$50.08	$50.32	$37.59	15,228,574
2016-02-16	$50.24	$50.30	$49.58	$50.24	$37.53	16,358,077
2016-02-12	$49.54	$50.19	$49.35	$50.11	$37.44	20,990,816
2016-02-11	$49.60	$50.10	$49.27	$49.39	$36.90	30,519,992
2016-02-10	$50.19	$50.32	$49.62	$49.98	$37.34	18,632,566
2016-02-09	$50.06	$50.61	$49.35	$50.15	$37.47	22,632,413
2016-02-08	$50.60	$50.80	$49.77	$50.74	$37.91	27,057,594
2016-02-05	$50.32	$51.20	$50.31	$50.97	$38.08	25,787,362
2016-02-04	$50.37	$50.60	$49.67	$50.43	$37.68	19,593,865
2016-02-03	$50.25	$50.62	$49.42	$50.62	$37.82	20,308,743
2016-02-02	$50.61	$50.63	$49.65	$49.91	$37.29	21,606,202
2016-02-01	$49.94	$51.02	$49.69	$50.76	$37.92	28,536,429
2016-01-29	$49.39	$49.99	$49.22	$49.97	$37.33	29,081,811
2016-01-28	$49.06	$49.46	$48.47	$49.01	$36.61	20,084,971
2016-01-27	$48.29	$49.49	$48.25	$49.03	$36.63	33,791,266
2016-01-26	$47.13	$48.27	$47.05	$48.25	$36.05	22,619,802
2016-01-25	$47.08	$47.78	$46.54	$47.03	$35.14	24,298,127
2016-01-22	$46.41	$47.12	$46.00	$47.04	$35.14	23,074,450
2016-01-21	$45.00	$46.33	$44.43	$45.87	$34.27	31,351,919
2016-01-20	$44.38	$44.77	$43.79	$44.42	$33.19	28,287,262
2016-01-19	$44.74	$45.01	$44.53	$44.87	$33.52	20,360,913
2016-01-15	$44.04	$44.55	$43.86	$44.43	$33.19	27,990,110
2016-01-14	$44.22	$45.19	$44.05	$44.87	$33.52	18,433,335
2016-01-13	$45.11	$45.27	$44.08	$44.15	$32.98	19,291,024
2016-01-12	$45.24	$45.25	$44.53	$44.93	$33.57	15,121,628
2016-01-11	$45.11	$45.23	$44.60	$45.09	$33.69	14,225,157
2016-01-08	$45.66	$45.74	$44.70	$44.83	$33.49	16,594,748
2016-01-07	$45.12	$45.67	$45.00	$45.27	$33.82	19,275,201
2016-01-06	$45.49	$45.95	$45.28	$45.52	$34.01	19,082,428
2016-01-05	$46.20	$46.55	$45.63	$46.50	$34.31	15,629,504
2016-01-04	$45.67	$45.91	$45.36	$45.87	$33.85	17,821,096
2015-12-31	$46.52	$46.65	$46.21	$46.22	$34.11	11,489,639
2015-12-30	$47.20	$47.20	$46.62	$46.77	$34.51	8,970,710
2015-12-29	$46.98	$47.23	$46.84	$47.21	$34.84	7,666,536
2015-12-28	$46.62	$46.84	$46.56	$46.75	$34.50	6,255,458
2015-12-24	$46.91	$46.97	$46.60	$46.71	$34.47	4,279,919
2015-12-23	$46.51	$47.15	$46.39	$46.95	$34.65	12,685,508
2015-12-22	$46.20	$46.46	$45.85	$46.34	$34.20	11,181,413
2015-12-21	$45.73	$45.92	$45.52	$45.90	$33.87	10,360,264
2015-12-18	$45.90	$46.04	$45.56	$45.56	$33.62	31,538,739
2015-12-17	$46.49	$46.69	$46.03	$46.10	$34.02	15,508,602
2015-12-16	$45.93	$46.57	$45.70	$46.51	$34.32	18,808,162
2015-12-15	$45.52	$45.86	$45.21	$45.55	$33.61	16,742,625
2015-12-14	$44.84	$45.50	$44.68	$45.45	$33.54	16,720,559
2015-12-11	$45.00	$45.35	$44.73	$44.82	$33.07	16,481,686
2015-12-10	$45.47	$45.66	$45.20	$45.32	$33.44	10,402,438
2015-12-09	$45.58	$46.13	$45.12	$45.36	$33.47	13,467,888
2015-12-08	$45.67	$45.99	$45.44	$45.70	$33.72	13,775,478
2015-12-07	$45.46	$46.12	$45.45	$46.06	$33.99	13,191,707
2015-12-04	$44.74	$45.78	$44.71	$45.71	$33.73	14,158,510
2015-12-03	$44.88	$45.05	$44.33	$44.56	$32.88	17,077,739
2015-12-02	$45.45	$45.55	$44.87	$44.92	$33.15	12,160,359
2015-12-01	$45.51	$45.89	$45.33	$45.58	$33.63	10,579,930
2015-11-30	$45.25	$45.64	$44.96	$45.45	$33.54	19,390,731
2015-11-27	$44.84	$45.39	$44.83	$45.23	$33.38	4,108,274
2015-11-25	$45.11	$45.13	$44.89	$44.92	$33.15	7,014,483
2015-11-24	$44.75	$45.34	$44.68	$45.19	$33.35	11,127,415
2015-11-23	$45.31	$45.50	$44.94	$44.99	$33.20	10,289,047
2015-11-20	$45.96	$45.99	$45.32	$45.39	$33.49	12,226,014
2015-11-19	$45.44	$45.87	$45.35	$45.76	$33.77	9,320,319
2015-11-18	$45.08	$45.43	$44.58	$45.38	$33.49	13,585,587
2015-11-17	$45.01	$45.32	$44.93	$45.08	$33.27	10,657,470
2015-11-16	$44.26	$45.07	$44.18	$45.04	$33.24	10,112,499
2015-11-13	$44.73	$44.99	$44.22	$44.23	$32.64	12,608,957
2015-11-12	$45.02	$45.09	$44.77	$44.83	$33.08	11,052,980
2015-11-11	$45.36	$45.54	$45.13	$45.32	$33.44	7,904,016
2015-11-10	$45.27	$45.33	$44.80	$45.10	$33.28	9,996,441
2015-11-09	$45.53	$45.54	$45.03	$45.30	$33.43	10,743,135
2015-11-06	$45.99	$46.03	$45.29	$45.78	$33.78	14,142,855
2015-11-05	$46.20	$46.43	$46.10	$46.20	$34.09	11,645,939
2015-11-04	$46.58	$46.65	$46.04	$46.14	$34.05	9,701,964
2015-11-03	$46.70	$46.75	$46.18	$46.45	$34.28	11,900,782
2015-11-02	$47.02	$47.08	$46.52	$46.78	$34.52	11,689,119
2015-10-30	$46.43	$46.98	$46.28	$46.88	$34.59	14,753,237
2015-10-29	$46.49	$46.56	$46.00	$46.40	$34.24	7,902,323
2015-10-28	$46.44	$46.80	$46.06	$46.48	$34.30	11,447,254
2015-10-27	$46.19	$46.30	$46.01	$46.17	$34.07	9,540,035
2015-10-26	$46.32	$46.55	$46.15	$46.36	$34.21	10,802,497
2015-10-23	$46.14	$46.33	$45.94	$46.16	$34.06	13,285,053
2015-10-22	$44.98	$45.90	$44.98	$45.89	$33.86	15,377,212
2015-10-21	$45.44	$45.71	$44.71	$44.86	$33.10	17,103,739
2015-10-20	$44.92	$45.80	$44.79	$45.24	$33.38	19,747,381
2015-10-19	$44.48	$44.82	$44.26	$44.70	$32.98	17,547,398
2015-10-16	$44.92	$44.97	$44.45	$44.70	$32.98	15,620,814
2015-10-15	$44.24	$44.70	$44.06	$44.67	$32.96	11,774,019
2015-10-14	$44.26	$44.54	$43.93	$43.99	$32.46	19,559,119
2015-10-13	$44.14	$44.50	$44.14	$44.36	$32.73	11,566,364
2015-10-12	$44.18	$44.31	$44.01	$44.30	$32.69	9,886,668
2015-10-09	$44.28	$44.53	$44.00	$44.16	$32.59	11,981,173
2015-10-08	$43.68	$44.31	$43.55	$44.23	$32.64	10,280,940
2015-10-07	$43.78	$43.99	$43.46	$43.85	$32.36	11,975,895
2015-10-06	$44.00	$44.43	$43.98	$44.06	$32.10	15,080,076
2015-10-05	$43.24	$44.02	$43.24	$44.00	$32.06	14,484,227
2015-10-02	$42.55	$42.90	$42.20	$42.84	$31.21	22,333,344
2015-10-01	$43.49	$43.64	$42.69	$42.96	$31.30	22,322,198
2015-09-30	$43.83	$44.00	$43.28	$43.51	$31.70	20,277,728
2015-09-29	$43.78	$44.00	$43.34	$43.53	$31.71	15,652,436
2015-09-28	$44.01	$44.18	$43.69	$43.74	$31.87	15,146,661
2015-09-25	$44.32	$44.53	$44.07	$44.22	$32.22	17,512,812
2015-09-24	$43.79	$44.20	$43.76	$44.09	$32.12	14,437,585
2015-09-23	$44.36	$44.48	$43.90	$43.98	$32.04	11,670,257
2015-09-22	$44.43	$44.53	$44.11	$44.43	$32.37	12,368,468
2015-09-21	$44.62	$44.89	$44.53	$44.80	$32.64	10,581,949
2015-09-18	$45.16	$45.26	$44.42	$44.57	$32.47	26,889,303
2015-09-17	$45.40	$45.75	$44.53	$45.23	$32.95	31,674,962
2015-09-16	$46.44	$46.47	$46.10	$46.19	$33.65	11,931,467
2015-09-15	$45.92	$46.55	$45.73	$46.37	$33.78	12,023,005
2015-09-14	$45.78	$45.89	$45.60	$45.65	$33.26	9,677,786
2015-09-11	$45.44	$45.75	$45.26	$45.73	$33.32	11,227,446
2015-09-10	$45.37	$45.61	$45.03	$45.46	$33.12	16,412,853
2015-09-09	$46.25	$46.27	$45.31	$45.39	$33.07	14,423,647
2015-09-08	$45.58	$45.90	$45.22	$45.88	$33.42	14,054,957

Verizon Communications Inc (VZ) News Headlines

Kodak’s Pension Windfall Points to a $137 Billion Opportunity

None

bloomberg.com March 28, 2024

AT&T Says Data From 73 Million Accounts Leaked on Dark Web

None

bloomberg.com March 30, 2024

White House makes last-ditch push for internet subsidy program

None

reuters.com April 2, 2024

Recent Verizon Communications Inc (VZ) News

Elon Musk’s Starlink Profits Are More Elusive Than Investors Think

None

bloomberg.com

Published: April 10, 2024

Telecom sector opposes US plan to reinstate net neutrality rules

None

reuters.com

Published: April 3, 2024

These are Piper Sandler's favorite stocks for the second quarter

As a cloak of unease shrouds the market, it might be time for investors to consider turning to quality stocks, according to Piper Sandler.

cnbc.com

Published: April 3, 2024

Playing defense with steady stocks that generate income if this sell-off is something bigger

These names can be good picks if there's more red on the horizon.

cnbc.com

Published: April 2, 2024

Similar Companies to Verizon Communications Inc (VZ) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Verizon Communications Inc (VZ) Exchange: NYSE

$39.49 ($-0.21) -0.53%

Verizon Communications Inc - Daily Information

About Verizon Communications Inc (VZ)

Invest in Verizon Communications Inc (VZ)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Verizon Communications Inc (VZ)

Verizon Communications Inc (VZ) News Headlines

Recent Verizon Communications Inc (VZ) News

Elon Musk’s Starlink Profits Are More Elusive Than Investors Think

Telecom sector opposes US plan to reinstate net neutrality rules

These are Piper Sandler's favorite stocks for the second quarter

Playing defense with steady stocks that generate income if this sell-off is something bigger

Similar Companies to Verizon Communications Inc (VZ) in the Telecom Services Industry