ABB Ltd (ABB) Stock

Data as of May 2, 2025

$36.93 ($0.20) 0.54%

ABB Ltd - Daily Information

Click for more stock information on ABB Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$36.85
Previous Close	$36.93
High	$37.07
Low	$36.76
Adjusted Open	$36.85
Previous Adjusted Close	$36.93
Adjusted High	$37.07
Adjusted Low	$36.76

About ABB Ltd (ABB)

ABB Ltd. is a leading Swiss-Swedish multinational corporation in the electrical engineering and robotics fields. Founded in 1988 by CEO Ulrich Spiesshofer, ABB has seen a steady period of growth over the last 30 years. With over 140,000 employees spread across over 100 countries, ABB has an extensive global presence and consistently strives to provide industry-leading customer service. ABB has designed, developed, and deployed a range of industrial robots, materials handling systems, steam turbines, and high voltage transformers such as the worlds first fiber-optic link for long-distance power transmission. In addition to its traditional portfolio, ABB is actively cultivating the mobile and IT sector with digitalization efforts.

Invest in ABB Ltd (ABB)

When you sign up and link your bank account, a surprise stock appears in your account.

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

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

Historical Stock Data for ABB Ltd (ABB)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-12	$36.85	$37.07	$36.76	$36.93	$36.93	1,779,138
2023-05-11	$36.46	$36.78	$36.35	$36.73	$36.73	2,935,724
2023-05-10	$36.69	$36.69	$36.22	$36.46	$36.46	2,149,563
2023-05-09	$36.16	$36.62	$36.15	$36.57	$36.57	1,603,696
2023-05-08	$36.22	$36.41	$36.05	$36.14	$36.14	1,022,105
2023-05-05	$35.69	$36.08	$35.64	$35.99	$35.99	1,239,795
2023-05-04	$35.70	$35.90	$35.57	$35.72	$35.72	1,738,324
2023-05-03	$36.11	$36.38	$35.95	$35.96	$35.96	1,741,844
2023-05-02	$35.78	$36.04	$35.57	$36.01	$36.01	1,461,769
2023-05-01	$36.20	$36.33	$35.91	$35.92	$35.92	1,052,175
2023-04-28	$35.84	$36.15	$35.83	$36.09	$36.09	1,933,492
2023-04-27	$35.96	$36.48	$35.81	$36.44	$36.44	2,112,463
2023-04-26	$35.97	$36.06	$35.51	$35.59	$35.59	3,307,836
2023-04-25	$36.43	$36.98	$36.41	$36.64	$36.64	3,203,620
2023-04-24	$35.59	$35.76	$35.54	$35.64	$35.64	1,209,630
2023-04-21	$35.16	$35.44	$35.11	$35.42	$35.42	1,322,909
2023-04-20	$35.09	$35.31	$35.08	$35.21	$35.21	1,096,292
2023-04-19	$35.11	$35.24	$35.03	$35.11	$35.11	1,419,093
2023-04-18	$35.42	$35.50	$35.31	$35.40	$35.40	1,353,755
2023-04-17	$35.17	$35.29	$35.04	$35.18	$35.18	1,622,579
2023-04-14	$35.14	$35.39	$34.97	$35.14	$35.14	1,744,219
2023-04-13	$34.88	$34.91	$34.36	$34.84	$34.84	2,842,078
2023-04-12	$34.36	$34.69	$34.27	$34.45	$34.45	1,773,195
2023-04-11	$33.50	$33.98	$33.49	$33.87	$33.87	1,726,598
2023-04-10	$32.91	$33.17	$32.54	$33.15	$33.15	1,054,356
2023-04-06	$32.77	$33.08	$32.74	$33.02	$33.02	1,408,578
2023-04-05	$33.39	$33.45	$32.95	$33.11	$33.11	1,690,619
2023-04-04	$34.43	$34.49	$33.76	$33.91	$33.91	1,975,156
2023-04-03	$34.40	$34.56	$34.27	$34.42	$34.42	1,524,015
2023-03-31	$34.22	$34.36	$34.13	$34.30	$34.30	1,420,348
2023-03-30	$33.56	$33.76	$33.51	$33.65	$33.65	1,121,939
2023-03-29	$32.52	$32.85	$32.51	$32.80	$32.80	1,265,179
2023-03-28	$32.33	$32.38	$32.16	$32.34	$32.34	1,000,142
2023-03-27	$32.16	$32.30	$32.03	$32.14	$32.14	1,235,766
2023-03-24	$32.51	$32.77	$32.17	$32.75	$31.84	2,147,051
2023-03-23	$33.51	$33.75	$33.18	$33.38	$32.45	2,115,532
2023-03-22	$33.55	$33.78	$33.12	$33.12	$32.20	1,487,655
2023-03-21	$33.21	$33.37	$33.10	$33.27	$32.35	1,233,260
2023-03-20	$32.38	$32.76	$32.32	$32.56	$31.65	1,150,856
2023-03-17	$32.07	$32.24	$31.83	$31.99	$31.10	2,121,237
2023-03-16	$31.59	$32.60	$31.57	$32.55	$31.65	1,756,978
2023-03-15	$32.21	$32.33	$31.61	$31.99	$31.10	2,480,347
2023-03-14	$33.63	$33.80	$33.42	$33.76	$32.82	2,095,390
2023-03-13	$32.65	$33.25	$32.53	$32.92	$32.00	1,660,260
2023-03-10	$34.05	$34.06	$33.09	$33.14	$32.22	1,758,011
2023-03-09	$34.09	$34.53	$33.87	$33.93	$32.99	1,431,439
2023-03-08	$33.74	$33.99	$33.72	$33.90	$32.96	1,137,724
2023-03-07	$34.11	$34.16	$33.51	$33.59	$32.66	1,114,138
2023-03-06	$34.03	$34.36	$34.01	$34.23	$33.28	1,908,684
2023-03-03	$33.71	$34.17	$33.52	$34.16	$33.21	2,852,244
2023-03-02	$33.15	$33.71	$33.12	$33.71	$32.77	1,092,796
2023-03-01	$33.68	$33.85	$33.41	$33.56	$32.63	1,199,238
2023-02-28	$33.39	$33.57	$33.30	$33.30	$32.37	1,037,509
2023-02-27	$33.51	$33.65	$33.44	$33.50	$32.57	997,798
2023-02-24	$33.13	$33.23	$32.94	$33.16	$32.24	1,039,217
2023-02-23	$33.68	$33.80	$33.45	$33.79	$32.85	1,079,136
2023-02-22	$33.52	$33.71	$33.38	$33.49	$32.56	886,285
2023-02-21	$33.74	$33.86	$33.42	$33.49	$32.56	1,016,397
2023-02-17	$33.81	$34.22	$33.80	$34.17	$33.22	909,735
2023-02-16	$33.87	$34.24	$33.78	$34.01	$33.06	904,015
2023-02-15	$34.08	$34.48	$33.97	$34.42	$33.46	1,234,185
2023-02-14	$33.79	$34.13	$33.67	$33.81	$32.87	2,034,834
2023-02-13	$33.70	$34.12	$33.66	$34.06	$33.11	741,178
2023-02-10	$33.34	$33.64	$33.24	$33.63	$32.69	1,282,727
2023-02-09	$33.99	$34.01	$33.44	$33.53	$32.60	1,034,858
2023-02-08	$33.61	$33.77	$33.29	$33.49	$32.56	1,606,676
2023-02-07	$33.80	$34.09	$33.56	$34.00	$33.05	1,339,640
2023-02-06	$33.87	$33.95	$33.66	$33.87	$32.93	1,124,189
2023-02-03	$34.02	$34.58	$33.96	$34.39	$34.39	1,605,095
2023-02-02	$33.93	$34.22	$33.63	$33.93	$33.93	1,769,206
2023-02-01	$35.01	$35.54	$34.71	$35.33	$35.33	1,416,196
2023-01-31	$34.56	$34.85	$34.26	$34.85	$34.85	1,137,020
2023-01-30	$34.44	$34.68	$34.38	$34.40	$34.40	1,205,159
2023-01-27	$34.42	$34.78	$34.38	$34.64	$34.64	1,450,569
2023-01-26	$34.71	$34.76	$34.39	$34.75	$34.75	1,661,114
2023-01-25	$34.04	$34.33	$33.92	$34.27	$34.27	1,481,571
2023-01-24	$34.00	$34.29	$33.81	$34.22	$34.22	875,986
2023-01-23	$33.82	$34.28	$33.77	$34.17	$34.17	1,343,259
2023-01-20	$33.62	$33.96	$33.55	$33.96	$33.96	1,123,848
2023-01-19	$33.80	$33.86	$33.36	$33.47	$33.47	1,233,667
2023-01-18	$34.66	$34.70	$33.97	$33.99	$33.99	1,180,196
2023-01-17	$34.38	$34.49	$34.08	$34.10	$34.10	1,926,041
2023-01-13	$33.28	$33.66	$33.26	$33.58	$33.58	775,748
2023-01-12	$33.49	$33.66	$33.23	$33.52	$33.52	1,508,232
2023-01-11	$33.18	$33.41	$33.05	$33.40	$33.40	888,790
2023-01-10	$32.68	$32.93	$32.68	$32.92	$32.92	837,974
2023-01-09	$32.98	$33.25	$32.79	$32.80	$32.80	1,904,969
2023-01-06	$31.77	$32.59	$31.66	$32.51	$32.51	1,487,784
2023-01-05	$31.78	$31.86	$31.64	$31.82	$31.82	1,570,291
2023-01-04	$32.04	$32.10	$31.62	$32.07	$32.07	2,225,350
2023-01-03	$30.78	$30.97	$30.54	$30.78	$30.78	1,290,040
2022-12-30	$30.60	$30.72	$30.28	$30.46	$30.46	1,150,756
2022-12-29	$30.72	$30.96	$30.69	$30.88	$30.88	1,037,903
2022-12-28	$30.64	$30.76	$30.26	$30.27	$30.27	1,111,835
2022-12-27	$30.61	$30.76	$30.50	$30.64	$30.64	773,621
2022-12-23	$30.14	$30.32	$30.03	$30.30	$30.30	675,249
2022-12-22	$30.20	$30.22	$29.76	$30.13	$30.13	940,746
2022-12-21	$30.27	$30.60	$30.26	$30.47	$30.47	824,938
2022-12-20	$30.06	$30.30	$30.05	$30.12	$30.12	935,438
2022-12-19	$30.13	$30.30	$30.04	$30.11	$30.11	1,109,387
2022-12-16	$30.13	$30.32	$29.99	$30.23	$30.23	1,549,100
2022-12-15	$31.04	$31.07	$30.43	$30.49	$30.49	2,114,046
2022-12-14	$31.72	$32.03	$31.46	$31.71	$31.71	1,885,618
2022-12-13	$32.07	$32.21	$31.59	$31.75	$31.75	1,779,755
2022-12-12	$31.02	$31.30	$30.94	$31.30	$31.30	1,108,826
2022-12-09	$31.13	$31.34	$31.02	$31.03	$31.03	1,024,427
2022-12-08	$30.57	$30.83	$30.54	$30.82	$30.82	994,079
2022-12-07	$30.91	$31.06	$30.79	$30.90	$30.90	844,420
2022-12-06	$31.25	$31.35	$30.81	$30.95	$30.95	882,226
2022-12-05	$31.44	$31.49	$31.14	$31.16	$31.16	1,084,251
2022-12-02	$31.35	$31.69	$31.28	$31.63	$31.63	763,777
2022-12-01	$31.45	$31.61	$31.16	$31.56	$31.56	1,271,488
2022-11-30	$30.91	$31.49	$30.56	$31.49	$31.49	2,015,267
2022-11-29	$31.11	$31.18	$30.67	$30.87	$30.87	1,026,613
2022-11-28	$31.39	$31.47	$30.87	$30.92	$30.92	1,026,960
2022-11-25	$31.53	$31.61	$31.49	$31.55	$31.55	390,828
2022-11-23	$31.22	$31.48	$31.22	$31.44	$31.44	1,030,973
2022-11-22	$30.99	$31.18	$30.89	$31.15	$31.15	871,096
2022-11-21	$30.58	$30.82	$30.51	$30.68	$30.68	1,593,970
2022-11-18	$30.69	$30.87	$30.55	$30.72	$30.72	1,599,562
2022-11-17	$30.52	$30.64	$30.32	$30.49	$30.49	2,954,110
2022-11-16	$30.92	$31.07	$30.77	$30.82	$30.82	1,272,700
2022-11-15	$31.61	$31.65	$31.04	$31.31	$31.31	1,345,892
2022-11-14	$31.36	$31.69	$31.25	$31.36	$31.36	1,806,460
2022-11-11	$30.84	$31.67	$30.80	$31.58	$31.58	1,423,411
2022-11-10	$30.30	$30.58	$30.08	$30.56	$30.56	1,621,707
2022-11-09	$29.07	$29.39	$28.93	$28.95	$28.95	1,079,125
2022-11-08	$28.96	$29.29	$28.85	$29.07	$29.07	998,405
2022-11-07	$28.84	$28.99	$28.64	$28.91	$28.91	1,012,111
2022-11-04	$28.17	$28.67	$28.13	$28.65	$28.65	1,589,548
2022-11-03	$26.92	$27.45	$26.89	$27.26	$27.26	1,430,789
2022-11-02	$27.91	$28.32	$27.39	$27.41	$27.41	1,634,120
2022-11-01	$28.58	$28.62	$27.88	$28.09	$28.09	1,442,967
2022-10-31	$27.70	$27.94	$27.64	$27.84	$27.84	1,362,848
2022-10-28	$27.64	$28.03	$27.60	$28.02	$28.02	1,847,586
2022-10-27	$27.89	$28.26	$27.86	$27.91	$27.91	1,561,319
2022-10-26	$28.11	$28.48	$28.03	$28.27	$28.27	1,474,961
2022-10-25	$27.35	$28.02	$27.35	$28.00	$28.00	2,014,779
2022-10-24	$27.18	$27.66	$27.16	$27.48	$27.48	2,229,338
2022-10-21	$26.43	$27.44	$26.36	$27.41	$27.41	1,410,734
2022-10-20	$26.51	$26.91	$26.38	$26.42	$26.42	1,406,811
2022-10-19	$26.70	$26.79	$26.35	$26.66	$26.66	1,555,918
2022-10-18	$27.16	$27.21	$26.55	$26.87	$26.87	2,129,599
2022-10-17	$26.13	$26.35	$26.06	$26.09	$26.09	2,182,513
2022-10-14	$25.82	$25.91	$25.09	$25.15	$25.15	1,957,037
2022-10-13	$24.47	$25.95	$24.33	$25.78	$25.78	2,795,846
2022-10-12	$24.97	$25.06	$24.83	$24.86	$24.86	2,028,577
2022-10-11	$24.99	$25.21	$24.63	$24.77	$24.77	2,026,056
2022-10-10	$25.23	$25.26	$24.81	$24.99	$24.99	1,283,368
2022-10-07	$25.36	$25.37	$24.88	$25.01	$25.01	1,491,323
2022-10-06	$25.83	$26.06	$25.58	$25.62	$25.62	1,711,276
2022-10-05	$25.91	$26.27	$25.58	$26.06	$26.06	1,976,084
2022-10-04	$25.81	$26.44	$25.78	$26.38	$26.38	3,568,675
2022-10-03	$24.41	$24.67	$24.27	$24.30	$24.30	3,640,487
2022-09-30	$25.89	$26.37	$25.61	$25.66	$25.66	2,902,642
2022-09-29	$25.76	$25.96	$25.50	$25.95	$25.95	2,072,481
2022-09-28	$25.87	$26.40	$25.78	$26.30	$26.30	2,657,678
2022-09-27	$25.70	$25.91	$25.28	$25.47	$25.47	2,609,886
2022-09-26	$25.34	$25.74	$25.20	$25.38	$25.38	3,022,827
2022-09-23	$25.82	$25.84	$25.46	$25.76	$25.76	1,967,366
2022-09-22	$26.37	$26.49	$26.01	$26.12	$26.12	1,662,176
2022-09-21	$26.95	$27.20	$26.53	$26.54	$26.54	1,745,317
2022-09-20	$26.82	$26.96	$26.67	$26.83	$26.83	1,429,608
2022-09-19	$26.64	$27.42	$26.61	$27.39	$27.39	1,959,560
2022-09-16	$27.37	$27.46	$26.96	$27.13	$27.13	1,873,823
2022-09-15	$28.06	$28.29	$27.82	$27.88	$27.88	1,355,138
2022-09-14	$27.77	$28.10	$27.63	$27.97	$27.97	1,738,998
2022-09-13	$28.63	$28.80	$28.11	$28.15	$28.15	2,116,872
2022-09-12	$29.17	$29.37	$29.06	$29.09	$29.09	1,979,835
2022-09-09	$28.41	$28.70	$28.41	$28.52	$28.52	1,857,765
2022-09-08	$27.41	$27.94	$27.34	$27.93	$27.93	1,459,906
2022-09-07	$27.27	$27.82	$27.19	$27.76	$27.76	1,484,785
2022-09-06	$27.51	$27.64	$27.20	$27.32	$27.32	1,993,001
2022-09-02	$27.59	$28.00	$27.23	$27.33	$27.33	2,146,334
2022-09-01	$27.14	$27.25	$26.83	$27.25	$27.25	2,169,295
2022-08-31	$27.83	$27.95	$27.56	$27.57	$27.57	1,806,026
2022-08-30	$28.58	$28.61	$27.92	$27.97	$27.97	1,446,049
2022-08-29	$28.19	$28.50	$28.16	$28.33	$28.33	1,232,113
2022-08-26	$29.06	$29.06	$28.15	$28.17	$28.17	1,953,426
2022-08-25	$28.64	$29.08	$28.61	$29.07	$29.07	1,080,500
2022-08-24	$28.49	$28.70	$28.44	$28.49	$28.49	1,119,255
2022-08-23	$28.42	$28.85	$28.40	$28.54	$28.54	1,268,618
2022-08-22	$28.79	$28.81	$28.39	$28.44	$28.44	1,591,095
2022-08-19	$30.05	$30.07	$29.68	$29.72	$29.72	957,080
2022-08-18	$30.31	$30.40	$30.21	$30.30	$30.30	1,027,086
2022-08-17	$30.05	$30.19	$29.86	$30.03	$30.03	985,556
2022-08-16	$30.36	$30.70	$30.36	$30.61	$30.61	1,073,621
2022-08-15	$30.52	$30.65	$30.39	$30.59	$30.59	1,016,630
2022-08-12	$30.39	$30.76	$30.34	$30.75	$30.75	1,289,671
2022-08-11	$30.68	$30.77	$30.47	$30.51	$30.51	1,343,978
2022-08-10	$30.29	$30.52	$30.14	$30.49	$30.49	1,124,963
2022-08-09	$29.40	$29.50	$29.26	$29.28	$29.28	1,410,142
2022-08-08	$29.90	$30.09	$29.61	$29.71	$29.71	1,332,284
2022-08-05	$29.44	$29.72	$29.35	$29.69	$29.69	1,148,587
2022-08-04	$30.01	$30.21	$29.94	$30.12	$30.12	1,064,933
2022-08-03	$29.66	$29.81	$29.46	$29.75	$29.75	1,316,944
2022-08-02	$29.82	$29.97	$29.62	$29.64	$29.64	1,521,054
2022-08-01	$30.21	$30.24	$29.98	$30.13	$30.13	1,560,784
2022-07-29	$29.80	$30.44	$29.71	$30.37	$30.37	2,314,427
2022-07-28	$29.22	$29.58	$29.13	$29.55	$29.55	2,158,594
2022-07-27	$28.43	$28.97	$28.42	$28.87	$28.87	1,524,382
2022-07-26	$28.35	$28.55	$28.28	$28.35	$28.35	1,177,710
2022-07-25	$28.47	$28.62	$28.33	$28.54	$28.54	1,423,062
2022-07-22	$28.73	$28.86	$28.43	$28.54	$28.54	1,320,998
2022-07-21	$28.27	$28.74	$28.11	$28.71	$28.71	1,627,308
2022-07-20	$28.06	$28.26	$27.88	$28.09	$28.09	2,754,236
2022-07-19	$27.75	$28.17	$27.74	$28.11	$28.11	1,995,721
2022-07-18	$27.35	$27.49	$26.97	$27.05	$27.05	1,632,428
2022-07-15	$26.55	$26.95	$26.33	$26.93	$26.93	1,463,294
2022-07-14	$26.18	$26.35	$25.95	$26.33	$26.33	1,621,228
2022-07-13	$26.30	$26.74	$26.11	$26.59	$26.59	2,594,200
2022-07-12	$26.57	$26.83	$26.37	$26.42	$26.42	2,693,882
2022-07-11	$26.56	$26.61	$26.34	$26.44	$26.44	1,769,291
2022-07-08	$26.95	$27.16	$26.77	$26.90	$26.90	1,892,079
2022-07-07	$26.72	$27.05	$26.72	$27.03	$27.03	1,440,874
2022-07-06	$26.14	$26.48	$26.01	$26.37	$26.37	2,062,088
2022-07-05	$25.97	$26.40	$25.85	$26.39	$26.39	2,165,901
2022-07-01	$26.33	$26.63	$26.12	$26.61	$26.61	2,282,680
2022-06-30	$26.37	$26.83	$26.17	$26.73	$26.73	2,095,476
2022-06-29	$27.07	$27.10	$26.82	$26.88	$26.88	2,584,576
2022-06-28	$27.21	$27.47	$26.86	$26.87	$26.87	1,989,378
2022-06-27	$27.06	$27.24	$26.87	$27.10	$27.10	1,996,942
2022-06-24	$26.68	$26.93	$26.59	$26.77	$26.77	3,293,986
2022-06-23	$26.15	$26.19	$25.80	$26.18	$26.18	3,458,477
2022-06-22	$26.07	$26.57	$26.00	$26.37	$26.37	2,637,807
2022-06-21	$26.84	$27.07	$26.70	$26.75	$26.75	3,023,071
2022-06-17	$27.01	$27.21	$26.62	$26.65	$26.65	4,632,638
2022-06-16	$27.60	$27.65	$27.27	$27.38	$27.38	2,829,388
2022-06-15	$28.04	$28.45	$27.56	$28.15	$28.15	2,642,987
2022-06-14	$27.71	$27.90	$27.27	$27.54	$27.54	2,672,051
2022-06-13	$28.08	$28.24	$27.77	$27.87	$27.87	2,384,931
2022-06-10	$29.46	$29.51	$29.07	$29.22	$29.22	2,034,633
2022-06-09	$30.45	$30.60	$29.93	$29.93	$29.93	1,617,867
2022-06-08	$30.85	$31.08	$30.58	$30.65	$30.65	1,770,798
2022-06-07	$31.17	$31.62	$31.11	$31.60	$31.60	1,690,976
2022-06-06	$31.74	$31.87	$31.44	$31.55	$31.55	1,187,302
2022-06-03	$31.61	$31.80	$31.44	$31.57	$31.57	1,795,894
2022-06-02	$31.21	$31.98	$31.19	$31.97	$31.97	2,470,039
2022-06-01	$31.02	$31.12	$30.50	$30.66	$30.66	1,891,961
2022-05-31	$30.90	$31.08	$30.55	$30.97	$30.97	3,179,126
2022-05-27	$30.57	$30.87	$30.55	$30.86	$30.86	1,589,438
2022-05-26	$29.99	$30.45	$29.94	$30.37	$30.37	1,552,310
2022-05-25	$29.83	$29.96	$29.48	$29.78	$29.78	2,690,995
2022-05-24	$30.16	$30.25	$29.85	$30.10	$30.10	3,371,311
2022-05-23	$29.83	$30.16	$29.66	$30.04	$30.04	1,937,380
2022-05-20	$29.70	$29.72	$28.97	$29.50	$29.50	2,693,240
2022-05-19	$28.86	$29.69	$28.83	$29.41	$29.41	3,206,063
2022-05-18	$29.26	$29.43	$28.77	$28.81	$28.81	3,841,050
2022-05-17	$29.10	$29.40	$28.95	$29.32	$29.32	2,859,442
2022-05-16	$28.49	$28.63	$28.21	$28.44	$28.44	2,425,923
2022-05-13	$28.51	$28.93	$28.49	$28.81	$28.81	2,729,460
2022-05-12	$27.86	$28.45	$27.74	$28.15	$28.15	3,546,386
2022-05-11	$28.40	$28.74	$28.00	$28.06	$28.06	3,170,325
2022-05-10	$28.86	$28.90	$28.21	$28.51	$28.51	3,791,932
2022-05-09	$28.38	$28.46	$27.85	$27.96	$27.96	2,719,831
2022-05-06	$29.28	$29.29	$28.72	$29.00	$29.00	3,313,796
2022-05-05	$30.30	$30.30	$29.27	$29.56	$29.56	4,961,668
2022-05-04	$29.90	$30.60	$29.45	$30.53	$30.53	2,647,191
2022-05-03	$29.68	$29.88	$29.55	$29.71	$29.71	2,329,980
2022-05-02	$29.64	$29.75	$29.02	$29.60	$29.60	2,797,357
2022-04-29	$30.46	$30.78	$29.82	$29.87	$29.87	2,363,296
2022-04-28	$29.88	$30.35	$29.45	$30.23	$30.23	3,109,256
2022-04-27	$29.62	$29.98	$29.48	$29.66	$29.66	2,806,725
2022-04-26	$31.04	$31.06	$29.81	$29.81	$29.81	3,324,111
2022-04-25	$30.86	$31.04	$30.44	$30.99	$30.99	3,247,851
2022-04-22	$31.94	$32.05	$31.33	$31.37	$31.37	3,967,692
2022-04-21	$33.63	$33.65	$32.61	$32.70	$32.70	2,767,061
2022-04-20	$31.99	$32.13	$31.66	$31.80	$31.80	3,234,338
2022-04-19	$31.20	$31.59	$31.19	$31.53	$31.53	2,401,927
2022-04-18	$30.66	$31.06	$30.66	$30.85	$30.85	1,525,434
2022-04-14	$31.33	$31.36	$30.83	$30.83	$30.83	1,616,728
2022-04-13	$30.87	$31.16	$30.79	$31.11	$31.11	1,960,531
2022-04-12	$31.21	$31.39	$30.62	$30.71	$30.71	2,857,630
2022-04-11	$31.66	$31.74	$31.19	$31.21	$31.21	2,827,494
2022-04-08	$31.98	$32.21	$31.78	$31.89	$31.89	2,863,508
2022-04-07	$31.75	$31.96	$31.57	$31.79	$31.79	2,173,655
2022-04-06	$31.49	$31.84	$31.25	$31.69	$31.69	2,171,561
2022-04-05	$32.71	$32.81	$32.11	$32.21	$32.21	2,021,635
2022-04-04	$32.63	$32.98	$32.63	$32.93	$32.93	1,678,723
2022-04-01	$32.87	$32.93	$32.55	$32.87	$32.87	2,186,617
2022-03-31	$32.73	$32.89	$32.34	$32.34	$32.34	2,766,849
2022-03-30	$32.93	$33.12	$32.52	$32.63	$32.63	2,202,478
2022-03-29	$33.49	$33.99	$33.49	$33.97	$33.97	3,008,656
2022-03-28	$33.30	$33.56	$33.12	$33.54	$33.54	2,652,083
2022-03-25	$34.74	$34.77	$34.29	$34.61	$33.72	2,246,288
2022-03-24	$34.66	$34.80	$34.35	$34.78	$33.88	2,581,127
2022-03-23	$34.83	$35.10	$34.71	$34.83	$33.93	2,742,283
2022-03-22	$35.29	$35.47	$35.17	$35.31	$34.40	1,993,517
2022-03-21	$35.23	$35.36	$34.82	$35.06	$34.16	2,237,505
2022-03-18	$34.73	$35.51	$34.73	$35.46	$34.55	2,664,400
2022-03-17	$34.74	$35.37	$34.68	$35.29	$34.38	1,996,390
2022-03-16	$34.00	$34.69	$33.83	$34.69	$33.80	3,474,841
2022-03-15	$33.09	$33.40	$32.84	$33.31	$32.45	2,506,123
2022-03-14	$33.56	$33.76	$33.13	$33.30	$32.44	2,259,831
2022-03-11	$33.32	$33.41	$32.49	$32.50	$31.66	2,239,995
2022-03-10	$32.71	$33.20	$32.67	$32.95	$32.10	2,517,572
2022-03-09	$33.08	$33.58	$32.61	$33.31	$32.45	3,877,202
2022-03-08	$31.73	$32.70	$31.32	$31.93	$31.11	3,925,659
2022-03-07	$31.36	$31.47	$30.42	$30.50	$29.71	3,654,263
2022-03-04	$31.78	$31.88	$31.36	$31.68	$30.86	3,255,531
2022-03-03	$33.67	$33.70	$33.03	$33.08	$32.23	2,372,862
2022-03-02	$33.17	$33.51	$32.93	$33.37	$32.51	2,791,984
2022-03-01	$33.99	$34.11	$32.76	$32.91	$32.06	3,057,636
2022-02-28	$33.32	$34.00	$33.30	$33.68	$32.81	2,585,883
2022-02-25	$33.08	$33.77	$33.01	$33.74	$32.87	3,646,844
2022-02-24	$31.74	$33.16	$31.69	$33.09	$32.24	5,142,874
2022-02-23	$34.09	$34.13	$33.05	$33.10	$32.25	2,006,465
2022-02-22	$33.79	$34.12	$33.44	$33.78	$32.91	1,897,938
2022-02-18	$34.63	$34.73	$34.25	$34.34	$33.46	1,634,942
2022-02-17	$34.90	$34.96	$34.43	$34.46	$33.57	1,645,770
2022-02-16	$34.87	$35.41	$34.86	$35.33	$34.42	1,516,555
2022-02-15	$34.81	$34.99	$34.70	$34.95	$34.05	2,006,687
2022-02-14	$33.85	$34.07	$33.60	$33.95	$33.08	2,154,430
2022-02-11	$35.14	$35.22	$34.19	$34.32	$33.44	2,702,699
2022-02-10	$35.29	$35.76	$35.07	$35.19	$34.28	2,274,779
2022-02-09	$35.82	$35.87	$35.68	$35.81	$34.89	2,217,649
2022-02-08	$34.81	$35.00	$34.60	$34.94	$34.04	2,035,133
2022-02-07	$34.61	$34.95	$34.54	$34.69	$33.80	2,147,690
2022-02-04	$34.18	$34.30	$33.82	$34.05	$33.17	2,765,045
2022-02-03	$34.33	$34.78	$34.23	$34.29	$33.41	1,886,398
2022-02-02	$35.35	$35.65	$35.33	$35.56	$34.64	2,054,165
2022-02-01	$35.19	$35.21	$34.76	$35.18	$34.27	1,994,881
2022-01-31	$34.08	$34.81	$34.05	$34.77	$33.87	2,613,473
2022-01-28	$33.54	$33.97	$33.12	$33.96	$33.08	2,794,189
2022-01-27	$35.23	$35.46	$34.37	$34.54	$33.65	2,976,279
2022-01-26	$35.97	$36.08	$34.97	$35.25	$34.34	2,751,644
2022-01-25	$35.30	$35.60	$34.86	$35.28	$34.37	2,663,250
2022-01-24	$35.17	$35.74	$34.51	$35.71	$34.79	3,225,561
2022-01-21	$36.69	$36.89	$36.36	$36.39	$35.45	2,408,738
2022-01-20	$37.40	$37.67	$36.94	$36.97	$36.02	1,794,156
2022-01-19	$37.38	$37.47	$36.98	$37.03	$36.08	2,996,220
2022-01-18	$36.72	$36.76	$36.46	$36.62	$35.68	1,648,577
2022-01-14	$37.35	$37.60	$37.00	$37.35	$36.39	1,881,048
2022-01-13	$38.34	$38.43	$37.89	$37.95	$36.97	1,550,750
2022-01-12	$38.32	$38.64	$38.30	$38.61	$37.62	1,520,441
2022-01-11	$36.96	$37.44	$36.85	$37.42	$36.46	1,985,426
2022-01-10	$36.86	$36.92	$36.36	$36.78	$35.83	2,266,643
2022-01-07	$38.09	$38.25	$37.81	$38.10	$37.12	1,372,133
2022-01-06	$38.31	$38.55	$38.19	$38.27	$37.28	1,772,987
2022-01-05	$38.94	$39.11	$38.42	$38.43	$37.44	1,583,151
2022-01-04	$38.82	$39.11	$38.76	$39.00	$38.00	1,641,934
2022-01-03	$38.62	$38.66	$38.26	$38.47	$37.48	1,926,787
2021-12-31	$38.11	$38.35	$38.11	$38.17	$37.19	706,625
2021-12-30	$38.41	$38.51	$38.09	$38.14	$37.16	1,370,634
2021-12-29	$38.32	$38.66	$38.32	$38.65	$37.65	907,026
2021-12-28	$38.32	$38.46	$38.27	$38.38	$37.39	802,414
2021-12-27	$37.92	$38.30	$37.92	$38.27	$37.28	978,985
2021-12-23	$37.42	$37.87	$37.40	$37.77	$36.80	837,428
2021-12-22	$36.51	$37.02	$36.49	$37.01	$36.06	927,335
2021-12-21	$36.71	$37.01	$36.57	$37.00	$36.05	982,336
2021-12-20	$36.59	$36.62	$36.23	$36.56	$35.62	1,725,505
2021-12-17	$37.00	$37.12	$36.75	$36.76	$35.81	1,733,547
2021-12-16	$37.49	$37.71	$37.21	$37.39	$36.43	1,809,916
2021-12-15	$36.35	$36.80	$36.12	$36.79	$35.84	1,641,087
2021-12-14	$36.76	$36.85	$35.96	$36.18	$35.25	1,347,876
2021-12-13	$36.78	$36.86	$36.67	$36.69	$35.74	1,017,759
2021-12-10	$36.70	$36.81	$36.60	$36.73	$35.78	1,312,336
2021-12-09	$36.71	$36.81	$36.62	$36.72	$35.77	1,182,675
2021-12-08	$36.69	$36.88	$36.58	$36.80	$35.85	1,324,107
2021-12-07	$35.82	$36.38	$35.82	$36.27	$35.34	2,357,920
2021-12-06	$35.78	$36.20	$35.65	$36.12	$35.19	1,891,053
2021-12-03	$35.90	$35.93	$35.07	$35.42	$34.51	1,936,009
2021-12-02	$34.80	$35.40	$34.75	$35.30	$34.39	2,042,628
2021-12-01	$34.87	$35.15	$34.14	$34.15	$33.27	2,020,123
2021-11-30	$34.75	$35.03	$34.34	$34.55	$33.66	1,971,338
2021-11-29	$34.69	$34.88	$34.44	$34.74	$33.84	1,212,867
2021-11-26	$34.28	$34.44	$34.04	$34.19	$33.31	1,080,298
2021-11-24	$34.88	$35.22	$34.86	$35.17	$34.26	1,349,438
2021-11-23	$35.59	$35.78	$35.37	$35.56	$34.64	1,103,604
2021-11-22	$35.90	$36.08	$35.62	$35.62	$34.70	1,129,397
2021-11-19	$35.77	$35.98	$35.71	$35.74	$34.82	1,065,428
2021-11-18	$35.65	$35.70	$35.52	$35.69	$34.77	730,121
2021-11-17	$35.64	$35.70	$35.50	$35.65	$34.73	1,091,334
2021-11-16	$34.89	$35.23	$34.87	$35.10	$34.20	2,223,534
2021-11-15	$35.06	$35.09	$34.87	$34.88	$33.98	633,866
2021-11-12	$34.84	$35.18	$34.79	$35.06	$34.16	879,101
2021-11-11	$34.87	$34.93	$34.73	$34.76	$33.86	894,984
2021-11-10	$34.85	$35.01	$34.58	$34.63	$33.74	933,841
2021-11-09	$35.00	$35.07	$34.84	$35.01	$34.11	782,504
2021-11-08	$34.70	$34.95	$34.68	$34.88	$33.98	784,057
2021-11-05	$34.53	$34.61	$34.38	$34.53	$33.64	1,305,319
2021-11-04	$34.65	$34.76	$34.60	$34.74	$33.84	1,094,872
2021-11-03	$34.50	$34.81	$34.20	$34.74	$33.84	1,607,403
2021-11-02	$33.46	$33.83	$33.44	$33.81	$32.94	2,543,409
2021-11-01	$33.35	$33.44	$33.20	$33.35	$32.49	3,651,774
2021-10-29	$33.02	$33.14	$32.97	$33.04	$32.19	894,884
2021-10-28	$32.95	$33.24	$32.93	$33.20	$32.34	894,347
2021-10-27	$33.27	$33.31	$33.05	$33.05	$32.20	1,696,586
2021-10-26	$33.15	$33.21	$32.89	$32.95	$32.10	1,236,316
2021-10-25	$32.55	$32.78	$32.42	$32.55	$31.71	2,626,485
2021-10-22	$32.97	$33.26	$32.90	$33.21	$32.35	1,774,065
2021-10-21	$32.98	$33.03	$32.53	$32.86	$32.01	3,470,245
2021-10-20	$34.98	$35.06	$34.74	$35.04	$34.14	1,089,582
2021-10-19	$34.55	$34.72	$34.49	$34.54	$33.65	907,658
2021-10-18	$34.12	$34.27	$34.01	$34.24	$33.36	1,321,298
2021-10-15	$34.37	$34.66	$34.35	$34.49	$33.60	1,785,821
2021-10-14	$34.22	$34.54	$34.11	$34.51	$33.62	1,319,353
2021-10-13	$33.72	$33.94	$33.62	$33.81	$32.94	1,763,587
2021-10-12	$33.21	$33.22	$32.99	$33.03	$32.18	1,619,084
2021-10-11	$32.90	$33.08	$32.59	$32.60	$31.76	983,220
2021-10-08	$33.23	$33.25	$33.01	$33.05	$32.20	1,119,200
2021-10-07	$33.18	$33.43	$33.18	$33.21	$32.35	1,391,600
2021-10-06	$32.52	$32.84	$32.43	$32.80	$31.95	1,317,883
2021-10-05	$32.78	$33.14	$32.73	$32.96	$32.11	1,247,829
2021-10-04	$33.12	$33.14	$32.78	$32.94	$32.09	1,303,589
2021-10-01	$33.17	$33.38	$32.91	$33.25	$32.39	2,094,653
2021-09-30	$33.67	$33.74	$33.31	$33.36	$32.50	1,623,034
2021-09-29	$33.78	$33.84	$33.60	$33.64	$32.77	1,226,238
2021-09-28	$33.85	$33.92	$33.51	$33.63	$32.76	1,546,610
2021-09-27	$34.41	$34.68	$34.36	$34.45	$33.56	1,548,866
2021-09-24	$34.91	$35.13	$34.87	$34.94	$34.04	1,213,892
2021-09-23	$35.64	$35.88	$35.64	$35.68	$34.76	1,214,243
2021-09-22	$35.16	$35.45	$35.13	$35.20	$34.29	1,329,946
2021-09-21	$35.24	$35.25	$34.82	$34.95	$34.05	1,335,496
2021-09-20	$34.56	$34.79	$34.33	$34.68	$33.79	1,738,404
2021-09-17	$36.47	$36.56	$35.55	$35.64	$34.72	2,262,873
2021-09-16	$36.72	$36.75	$36.47	$36.61	$35.67	710,834
2021-09-15	$36.57	$36.70	$36.47	$36.63	$35.69	998,947
2021-09-14	$37.03	$37.04	$36.73	$36.81	$35.86	872,875
2021-09-13	$36.99	$37.05	$36.55	$36.74	$35.79	987,717
2021-09-10	$36.96	$36.99	$36.60	$36.61	$35.67	1,075,462
2021-09-09	$36.65	$36.83	$36.46	$36.50	$35.56	644,900
2021-09-08	$36.66	$36.72	$36.35	$36.50	$35.56	900,394
2021-09-07	$37.24	$37.29	$36.92	$36.96	$36.01	1,079,451
2021-09-03	$37.56	$37.84	$37.43	$37.67	$36.70	901,962
2021-09-02	$37.46	$37.62	$37.41	$37.51	$36.54	848,060
2021-09-01	$37.01	$37.24	$36.93	$37.18	$36.22	987,636
2021-08-31	$37.39	$37.40	$36.96	$36.99	$36.04	1,442,585
2021-08-30	$37.34	$37.61	$37.29	$37.46	$36.49	1,161,951
2021-08-27	$37.41	$37.72	$37.40	$37.65	$36.68	1,158,839
2021-08-26	$37.39	$37.55	$37.30	$37.37	$36.41	878,653
2021-08-25	$37.33	$37.47	$37.25	$37.30	$36.34	1,606,017
2021-08-24	$37.89	$38.03	$37.80	$37.95	$36.97	812,937
2021-08-23	$37.74	$38.01	$37.66	$37.81	$36.84	1,118,664
2021-08-20	$37.44	$37.69	$37.44	$37.62	$36.65	637,513
2021-08-19	$37.26	$37.59	$37.25	$37.47	$36.50	1,112,126
2021-08-18	$37.71	$37.95	$37.51	$37.52	$36.55	988,271
2021-08-17	$37.82	$37.88	$37.35	$37.63	$36.66	1,117,533
2021-08-16	$37.83	$37.98	$37.74	$37.98	$37.00	771,413
2021-08-13	$37.54	$37.88	$37.52	$37.82	$36.85	1,147,795
2021-08-12	$37.43	$37.58	$37.36	$37.52	$36.55	820,576
2021-08-11	$37.47	$37.47	$37.34	$37.42	$36.46	1,064,944
2021-08-10	$36.97	$37.18	$36.92	$37.16	$36.20	976,320
2021-08-09	$36.86	$36.89	$36.67	$36.71	$35.76	1,159,903
2021-08-06	$37.16	$37.24	$36.90	$36.98	$36.03	1,126,254
2021-08-05	$37.13	$37.36	$37.10	$37.29	$36.33	1,153,814
2021-08-04	$37.20	$37.47	$37.14	$37.16	$36.20	2,210,245
2021-08-03	$36.65	$37.15	$36.64	$37.10	$36.14	3,050,902
2021-08-02	$36.53	$36.65	$36.40	$36.43	$35.49	1,387,573
2021-07-30	$36.58	$36.78	$36.52	$36.62	$35.68	1,013,277
2021-07-29	$36.88	$37.04	$36.86	$37.01	$36.06	1,078,041
2021-07-28	$36.66	$36.90	$36.54	$36.84	$35.89	1,401,140
2021-07-27	$36.74	$36.96	$36.63	$36.83	$35.88	1,073,577
2021-07-26	$36.83	$36.97	$36.74	$36.95	$36.00	1,160,321
2021-07-23	$36.77	$36.84	$36.51	$36.70	$35.75	1,319,073
2021-07-22	$36.08	$36.21	$35.92	$36.02	$35.09	1,507,585
2021-07-21	$35.36	$35.87	$35.36	$35.84	$34.92	1,800,847
2021-07-20	$34.55	$35.22	$34.46	$35.12	$34.21	2,121,397
2021-07-19	$34.51	$34.56	$34.25	$34.42	$33.53	2,250,801
2021-07-16	$35.38	$35.55	$35.18	$35.25	$34.34	1,139,542
2021-07-15	$35.53	$35.80	$35.46	$35.63	$34.71	1,090,240
2021-07-14	$35.72	$35.80	$35.61	$35.75	$34.83	1,160,301
2021-07-13	$35.79	$35.95	$35.71	$35.71	$34.79	929,915
2021-07-12	$35.89	$35.98	$35.81	$35.96	$35.03	809,218
2021-07-09	$35.63	$36.05	$35.61	$35.98	$35.05	1,385,729
2021-07-08	$34.92	$35.41	$34.81	$35.17	$34.26	1,475,137
2021-07-07	$34.92	$35.17	$34.81	$35.10	$34.20	1,198,209
2021-07-06	$34.75	$34.78	$34.34	$34.56	$33.67	1,214,883
2021-07-02	$34.59	$34.61	$34.33	$34.52	$33.63	898,094
2021-07-01	$34.04	$34.06	$33.89	$33.96	$33.08	953,845
2021-06-30	$34.08	$34.19	$33.90	$33.99	$33.11	1,583,351
2021-06-29	$34.65	$34.71	$34.44	$34.51	$33.62	1,303,401
2021-06-28	$34.46	$34.51	$34.31	$34.46	$33.57	1,214,429
2021-06-25	$34.60	$34.64	$34.45	$34.49	$33.60	902,615
2021-06-24	$33.79	$34.37	$33.72	$34.30	$33.42	1,872,907
2021-06-23	$34.00	$34.09	$33.70	$33.70	$32.83	1,100,367
2021-06-22	$33.65	$33.95	$33.53	$33.84	$32.97	1,462,695
2021-06-21	$33.36	$33.78	$33.30	$33.74	$32.87	1,111,415
2021-06-18	$33.07	$33.15	$32.80	$32.81	$31.96	1,818,911
2021-06-17	$33.68	$33.78	$33.20	$33.45	$32.59	1,483,827
2021-06-16	$34.64	$34.65	$33.95	$34.06	$33.18	1,497,225
2021-06-15	$34.78	$34.92	$34.74	$34.82	$33.92	1,159,560
2021-06-14	$34.54	$34.63	$34.39	$34.63	$33.74	1,231,269
2021-06-11	$34.60	$34.65	$34.45	$34.55	$33.66	987,131
2021-06-10	$34.61	$34.74	$34.55	$34.63	$33.74	1,135,211
2021-06-09	$34.86	$34.87	$34.67	$34.73	$33.84	917,783
2021-06-08	$35.11	$35.13	$34.89	$35.03	$34.13	1,061,946
2021-06-07	$35.28	$35.28	$35.04	$35.17	$34.26	821,513
2021-06-04	$35.00	$35.14	$34.91	$35.10	$34.20	674,567
2021-06-03	$34.60	$34.73	$34.40	$34.63	$33.74	805,990
2021-06-02	$34.73	$34.92	$34.65	$34.78	$33.88	1,012,179
2021-06-01	$34.84	$34.87	$34.67	$34.71	$33.82	1,052,620
2021-05-28	$34.07	$34.25	$34.04	$34.14	$33.26	1,554,616
2021-05-27	$33.93	$34.20	$33.92	$34.16	$33.28	2,678,012
2021-05-26	$33.61	$33.82	$33.58	$33.77	$32.90	2,083,601
2021-05-25	$33.83	$33.95	$33.62	$33.67	$32.80	1,296,949
2021-05-24	$33.54	$33.83	$33.50	$33.75	$32.88	929,419
2021-05-21	$33.60	$33.73	$33.45	$33.65	$32.78	1,132,356
2021-05-20	$33.14	$33.40	$33.11	$33.33	$32.47	918,249
2021-05-19	$32.81	$33.11	$32.58	$32.94	$32.09	1,727,646
2021-05-18	$34.16	$34.17	$33.83	$33.84	$32.97	2,413,212
2021-05-17	$33.86	$33.97	$33.68	$33.83	$32.96	2,041,107
2021-05-14	$33.85	$34.32	$33.79	$34.22	$33.34	1,656,300
2021-05-13	$32.74	$33.37	$32.73	$33.26	$32.40	1,273,038
2021-05-12	$33.02	$33.18	$32.51	$32.57	$31.73	1,413,854
2021-05-11	$33.10	$33.42	$32.97	$33.38	$32.52	1,389,772
2021-05-10	$33.86	$33.88	$33.50	$33.51	$32.65	1,130,698
2021-05-07	$33.87	$34.18	$33.73	$34.11	$33.23	972,339
2021-05-06	$33.62	$33.78	$33.43	$33.77	$32.90	1,219,821
2021-05-05	$33.46	$33.69	$33.28	$33.51	$32.65	2,613,000
2021-05-04	$32.46	$32.66	$32.30	$32.66	$31.82	1,637,804
2021-05-03	$32.85	$32.97	$32.81	$32.89	$32.04	775,374
2021-04-30	$32.71	$32.85	$32.41	$32.43	$31.59	1,151,552
2021-04-29	$33.37	$33.40	$32.94	$33.24	$32.38	934,499
2021-04-28	$33.21	$33.41	$33.18	$33.29	$32.43	1,274,304
2021-04-27	$33.12	$33.19	$32.93	$33.06	$32.21	1,101,957
2021-04-26	$32.65	$32.77	$32.59	$32.75	$31.91	1,236,810
2021-04-23	$32.46	$32.85	$32.44	$32.77	$31.93	1,007,910
2021-04-22	$32.54	$32.56	$32.25	$32.32	$31.49	1,821,909
2021-04-21	$32.28	$32.75	$32.19	$32.74	$31.90	1,280,925
2021-04-20	$32.97	$33.02	$32.46	$32.59	$31.75	1,080,797
2021-04-19	$33.43	$33.44	$33.07	$33.24	$32.38	1,322,847
2021-04-16	$33.27	$33.48	$33.15	$33.38	$32.52	1,478,293
2021-04-15	$32.71	$32.95	$32.59	$32.93	$32.08	1,455,394
2021-04-14	$31.67	$31.80	$31.56	$31.59	$30.78	940,441
2021-04-13	$31.57	$31.74	$31.42	$31.70	$30.88	994,967
2021-04-12	$31.71	$31.82	$31.65	$31.77	$30.95	847,065
2021-04-09	$31.78	$32.10	$31.77	$32.08	$31.25	978,326
2021-04-08	$31.58	$31.60	$31.40	$31.58	$30.77	1,700,609
2021-04-07	$31.31	$31.36	$31.08	$31.21	$30.41	1,436,268
2021-04-06	$31.24	$31.42	$31.14	$31.16	$30.36	1,780,514
2021-04-05	$30.91	$31.52	$30.74	$31.32	$30.51	1,326,888
2021-04-01	$30.49	$30.71	$30.43	$30.66	$29.87	1,351,664
2021-03-31	$30.41	$30.57	$30.30	$30.47	$29.68	1,964,450
2021-03-30	$30.09	$30.31	$30.07	$30.22	$29.44	1,153,685
2021-03-29	$30.29	$30.49	$30.19	$30.32	$29.54	1,805,660
2021-03-26	$31.18	$31.59	$31.13	$31.59	$29.91	1,876,287
2021-03-25	$30.68	$31.11	$30.35	$31.08	$29.43	2,011,250
2021-03-24	$30.99	$31.11	$30.83	$30.85	$29.21	1,408,286
2021-03-23	$31.52	$31.66	$31.03	$31.03	$29.38	2,546,713
2021-03-22	$31.41	$31.75	$31.38	$31.56	$29.88	1,907,783
2021-03-19	$30.88	$31.46	$30.74	$31.36	$29.70	2,822,906
2021-03-18	$31.11	$31.30	$30.84	$30.85	$29.21	1,610,027
2021-03-17	$30.73	$31.04	$30.62	$31.02	$29.37	1,002,148
2021-03-16	$31.05	$31.08	$30.84	$30.92	$29.28	1,398,214
2021-03-15	$30.73	$31.17	$30.53	$31.10	$29.45	2,517,532
2021-03-12	$30.53	$30.79	$30.51	$30.79	$29.16	1,260,728
2021-03-11	$30.83	$31.14	$30.74	$30.89	$29.25	1,478,115
2021-03-10	$30.55	$30.77	$30.38	$30.72	$29.09	1,832,354
2021-03-09	$30.19	$30.60	$30.11	$30.44	$28.82	1,339,643
2021-03-08	$29.93	$30.37	$29.87	$30.00	$28.41	2,058,896
2021-03-05	$29.43	$29.78	$28.93	$29.70	$28.12	3,284,830
2021-03-04	$29.71	$29.79	$28.66	$29.17	$27.62	4,105,029
2021-03-03	$29.62	$29.75	$29.37	$29.42	$27.86	1,348,632
2021-03-02	$29.82	$29.89	$29.54	$29.77	$28.19	1,625,927
2021-03-01	$29.25	$29.50	$29.23	$29.28	$27.73	1,539,677
2021-02-26	$29.10	$29.11	$28.72	$28.78	$27.25	1,850,066
2021-02-25	$29.73	$29.85	$29.18	$29.28	$27.73	1,567,589
2021-02-24	$29.37	$29.75	$29.22	$29.72	$28.14	1,727,856
2021-02-23	$29.01	$29.30	$28.62	$29.29	$27.74	2,220,368
2021-02-22	$29.92	$30.11	$29.77	$29.78	$28.20	2,459,873
2021-02-19	$29.90	$30.34	$29.87	$30.14	$28.54	5,099,944
2021-02-18	$29.51	$29.77	$29.38	$29.68	$28.10	1,517,465
2021-02-17	$29.52	$29.60	$29.19	$29.37	$27.81	902,737
2021-02-16	$29.71	$30.02	$29.69	$29.74	$28.16	1,229,189
2021-02-12	$29.27	$29.55	$29.23	$29.52	$27.95	1,050,056
2021-02-11	$29.31	$29.41	$29.02	$29.26	$27.71	1,674,342
2021-02-10	$29.33	$29.38	$28.99	$29.18	$27.63	1,272,334
2021-02-09	$29.22	$29.42	$29.18	$29.34	$27.78	1,151,237
2021-02-08	$29.32	$29.39	$28.90	$29.08	$27.54	2,411,333
2021-02-05	$28.90	$28.99	$28.70	$28.82	$27.29	1,711,383
2021-02-04	$29.11	$29.13	$28.76	$29.02	$27.48	4,598,138
2021-02-03	$30.46	$30.64	$30.39	$30.56	$28.94	1,778,890
2021-02-02	$30.16	$30.52	$30.12	$30.47	$28.85	1,668,719
2021-02-01	$29.79	$30.16	$29.66	$30.14	$28.54	1,500,380
2021-01-29	$29.87	$29.92	$29.36	$29.51	$27.94	2,483,652
2021-01-28	$29.99	$30.33	$29.95	$30.15	$28.55	1,939,743
2021-01-27	$29.72	$30.10	$29.46	$29.82	$28.24	3,142,152
2021-01-26	$30.25	$30.62	$30.16	$30.52	$28.90	1,797,259
2021-01-25	$30.11	$30.25	$29.82	$30.09	$28.49	2,030,550
2021-01-22	$30.20	$30.49	$30.04	$30.43	$28.81	1,725,833
2021-01-21	$29.98	$30.16	$29.88	$30.16	$28.56	1,767,800
2021-01-20	$29.70	$29.85	$29.62	$29.75	$28.17	1,469,345
2021-01-19	$29.50	$29.65	$29.41	$29.50	$27.93	1,116,315
2021-01-15	$29.84	$29.94	$29.31	$29.35	$27.79	2,403,352
2021-01-14	$30.46	$30.89	$30.45	$30.74	$29.11	1,735,893
2021-01-13	$30.42	$30.53	$30.25	$30.27	$28.66	2,249,200
2021-01-12	$30.06	$30.37	$30.01	$30.34	$28.73	1,467,865
2021-01-11	$29.83	$30.07	$29.76	$30.04	$28.45	2,248,352
2021-01-08	$30.29	$30.44	$29.96	$30.26	$28.65	3,318,116
2021-01-07	$29.88	$30.12	$29.77	$30.04	$28.45	3,599,568
2021-01-06	$29.26	$29.95	$29.24	$29.67	$28.10	4,522,359
2021-01-05	$28.51	$29.04	$28.49	$28.92	$27.39	2,719,534
2021-01-04	$28.63	$28.67	$28.20	$28.27	$26.77	2,351,959
2020-12-31	$27.99	$28.05	$27.87	$27.96	$26.48	568,847
2020-12-30	$27.85	$28.09	$27.84	$27.93	$26.45	946,168
2020-12-29	$28.08	$28.11	$27.76	$27.89	$26.41	1,301,873
2020-12-28	$27.80	$28.03	$27.78	$27.86	$26.38	1,467,985
2020-12-24	$27.60	$27.72	$27.51	$27.65	$26.18	587,376
2020-12-23	$27.27	$27.61	$27.27	$27.56	$26.10	1,799,301
2020-12-22	$27.25	$27.25	$26.98	$27.08	$25.64	1,838,499
2020-12-21	$26.95	$27.46	$26.81	$27.40	$25.95	1,566,580
2020-12-18	$27.40	$27.41	$27.15	$27.31	$25.86	1,682,446
2020-12-17	$27.37	$27.44	$27.25	$27.34	$25.89	791,307
2020-12-16	$26.97	$27.14	$26.84	$27.05	$25.61	1,036,614
2020-12-15	$26.92	$27.32	$26.85	$27.28	$25.83	1,248,683
2020-12-14	$27.00	$27.05	$26.66	$26.66	$25.25	1,343,580
2020-12-11	$26.78	$26.96	$26.61	$26.75	$25.33	1,731,198
2020-12-10	$26.88	$27.19	$26.76	$26.86	$25.43	2,619,571
2020-12-09	$27.14	$27.16	$26.77	$26.93	$25.50	2,070,346
2020-12-08	$26.93	$27.10	$26.92	$27.08	$25.64	882,755
2020-12-07	$27.11	$27.15	$26.86	$26.91	$25.48	760,344
2020-12-04	$26.91	$27.22	$26.84	$27.09	$25.65	2,087,324
2020-12-03	$26.79	$27.01	$26.74	$26.91	$25.48	1,915,858
2020-12-02	$26.62	$26.71	$26.48	$26.55	$25.14	1,775,683
2020-12-01	$26.66	$26.82	$26.60	$26.67	$25.25	1,893,328
2020-11-30	$26.74	$26.78	$26.31	$26.34	$24.94	1,499,614
2020-11-27	$26.57	$26.67	$26.51	$26.60	$25.19	1,018,390
2020-11-25	$26.61	$26.62	$26.46	$26.55	$25.14	1,429,624
2020-11-24	$26.65	$26.87	$26.54	$26.83	$25.41	4,984,399
2020-11-23	$26.81	$26.81	$26.45	$26.61	$25.20	2,874,533
2020-11-20	$26.59	$26.70	$26.51	$26.65	$25.24	1,584,402
2020-11-19	$27.17	$27.18	$26.80	$26.92	$25.49	1,902,698
2020-11-18	$27.84	$28.03	$27.53	$27.53	$26.07	1,861,756
2020-11-17	$27.66	$27.78	$27.47	$27.68	$26.21	2,441,364
2020-11-16	$27.15	$27.40	$27.12	$27.27	$25.82	1,501,579
2020-11-13	$26.84	$27.00	$26.83	$27.00	$25.57	1,230,322
2020-11-12	$26.98	$27.08	$26.75	$26.82	$25.40	1,576,696
2020-11-11	$27.12	$27.14	$26.92	$27.03	$25.60	904,836
2020-11-10	$27.00	$27.27	$26.93	$27.07	$25.63	1,597,973
2020-11-09	$27.72	$27.77	$26.73	$26.73	$25.31	2,635,500
2020-11-06	$26.64	$26.84	$26.53	$26.75	$25.33	1,307,233
2020-11-05	$26.19	$26.40	$26.17	$26.32	$24.92	1,723,216
2020-11-04	$25.59	$25.99	$25.38	$25.69	$24.33	1,978,932
2020-11-03	$25.30	$25.59	$25.24	$25.45	$24.10	1,336,548
2020-11-02	$24.81	$25.05	$24.71	$24.93	$23.61	1,319,418
2020-10-30	$24.36	$24.40	$24.07	$24.29	$23.00	1,755,540
2020-10-29	$24.35	$24.52	$24.13	$24.23	$22.94	1,749,050
2020-10-28	$24.82	$24.95	$24.43	$24.45	$23.15	2,020,147
2020-10-27	$26.03	$26.05	$25.58	$25.58	$24.22	1,370,780
2020-10-26	$25.89	$26.02	$25.71	$26.01	$24.63	2,711,994
2020-10-23	$26.23	$26.27	$25.94	$26.13	$24.74	1,945,621
2020-10-22	$26.51	$26.75	$26.40	$26.75	$25.33	1,460,401
2020-10-21	$26.67	$26.83	$26.41	$26.41	$25.01	1,024,725
2020-10-20	$26.84	$26.97	$26.69	$26.73	$25.31	1,171,344
2020-10-19	$26.81	$26.91	$26.46	$26.51	$25.10	1,614,238
2020-10-16	$26.73	$26.90	$26.68	$26.74	$25.32	1,245,724
2020-10-15	$26.37	$26.69	$26.33	$26.65	$25.24	1,105,593
2020-10-14	$26.93	$26.98	$26.75	$26.76	$25.34	932,934
2020-10-13	$26.93	$26.93	$26.73	$26.77	$25.35	803,134
2020-10-12	$26.90	$27.04	$26.87	$27.02	$25.59	921,720
2020-10-09	$26.68	$26.95	$26.61	$26.85	$25.42	1,128,410
2020-10-08	$26.53	$26.57	$26.40	$26.54	$25.13	914,019
2020-10-07	$26.22	$26.36	$26.17	$26.30	$24.90	1,414,016
2020-10-06	$26.30	$26.36	$25.90	$25.91	$24.53	1,659,215
2020-10-05	$26.06	$26.40	$26.06	$26.37	$24.97	2,114,171
2020-10-02	$25.39	$26.00	$25.37	$25.89	$24.52	4,269,678
2020-10-01	$25.75	$25.82	$25.52	$25.64	$24.28	2,544,890
2020-09-30	$25.52	$25.70	$25.33	$25.45	$24.10	1,482,063
2020-09-29	$25.64	$25.76	$25.52	$25.61	$24.25	2,143,693
2020-09-28	$25.21	$25.47	$25.20	$25.39	$24.04	1,486,336
2020-09-25	$24.83	$25.17	$24.76	$25.09	$23.76	1,076,890
2020-09-24	$24.88	$25.22	$24.76	$25.06	$23.73	1,733,674
2020-09-23	$25.22	$25.24	$24.78	$24.80	$23.48	1,429,211
2020-09-22	$25.14	$25.23	$24.96	$25.19	$23.85	1,112,634
2020-09-21	$25.50	$25.50	$24.91	$25.22	$23.88	2,279,569
2020-09-18	$26.05	$26.24	$25.84	$25.86	$24.49	1,815,507
2020-09-17	$25.87	$26.11	$25.82	$26.07	$24.69	923,503
2020-09-16	$26.35	$26.42	$26.11	$26.12	$24.73	1,076,008
2020-09-15	$26.39	$26.43	$26.12	$26.17	$24.78	1,614,860
2020-09-14	$26.35	$26.45	$26.15	$26.15	$24.76	848,262
2020-09-11	$26.21	$26.34	$26.00	$26.15	$24.76	1,069,591
2020-09-10	$26.55	$26.58	$25.94	$25.95	$24.57	1,742,358
2020-09-09	$26.20	$26.48	$26.18	$26.39	$24.99	2,639,187
2020-09-08	$25.61	$26.07	$25.54	$25.78	$24.41	2,268,337
2020-09-04	$25.64	$25.89	$25.17	$25.74	$24.37	4,527,382
2020-09-03	$25.74	$25.74	$25.13	$25.27	$23.93	2,977,845
2020-09-02	$25.75	$25.88	$25.61	$25.85	$24.48	1,497,966
2020-09-01	$25.50	$25.84	$25.35	$25.79	$24.42	2,412,058
2020-08-31	$25.60	$25.86	$25.50	$25.50	$24.15	1,208,403
2020-08-28	$25.76	$25.84	$25.67	$25.82	$24.45	842,262
2020-08-27	$26.04	$26.05	$25.62	$25.63	$24.27	1,331,663
2020-08-26	$25.95	$26.25	$25.90	$26.17	$24.78	1,220,524
2020-08-25	$26.17	$26.20	$25.85	$25.92	$24.54	1,212,095
2020-08-24	$26.16	$26.17	$25.95	$26.05	$24.67	1,070,286
2020-08-21	$25.54	$25.87	$25.54	$25.84	$24.47	1,107,388
2020-08-20	$25.88	$26.02	$25.83	$26.00	$24.62	1,119,127
2020-08-19	$26.48	$26.52	$26.25	$26.27	$24.88	856,253
2020-08-18	$26.60	$26.65	$26.39	$26.47	$25.07	868,221
2020-08-17	$26.57	$26.66	$26.51	$26.54	$25.13	908,761
2020-08-14	$26.23	$26.32	$26.05	$26.14	$24.75	944,612
2020-08-13	$26.55	$26.66	$26.41	$26.44	$25.04	956,613
2020-08-12	$26.46	$26.66	$26.37	$26.53	$25.12	1,039,276
2020-08-11	$26.28	$26.43	$25.96	$25.97	$24.59	1,264,573
2020-08-10	$25.95	$26.07	$25.90	$26.06	$24.68	705,515
2020-08-07	$26.00	$26.04	$25.86	$25.99	$24.61	847,237
2020-08-06	$25.82	$26.03	$25.77	$26.03	$24.65	1,122,580
2020-08-05	$25.96	$26.12	$25.91	$25.95	$24.57	1,110,106
2020-08-04	$25.55	$25.73	$25.48	$25.64	$24.28	1,730,585
2020-08-03	$25.63	$25.88	$25.55	$25.75	$24.38	1,198,232
2020-07-31	$25.47	$25.48	$24.83	$24.99	$23.66	2,019,602
2020-07-30	$25.34	$25.59	$25.06	$25.57	$24.21	1,832,798
2020-07-29	$25.82	$26.16	$25.79	$26.12	$24.73	1,944,520
2020-07-28	$25.92	$25.97	$25.83	$25.85	$24.48	1,064,823
2020-07-27	$25.90	$26.14	$25.89	$26.05	$24.67	1,178,704
2020-07-24	$25.91	$25.93	$25.67	$25.74	$24.37	1,931,789
2020-07-23	$26.02	$26.18	$25.74	$25.88	$24.51	1,955,085
2020-07-22	$25.58	$26.48	$25.53	$26.20	$24.81	4,934,299
2020-07-21	$24.98	$25.00	$24.82	$24.85	$23.53	1,848,403
2020-07-20	$24.82	$24.91	$24.67	$24.89	$23.57	1,443,295
2020-07-17	$24.71	$24.82	$24.70	$24.76	$23.45	1,466,757
2020-07-16	$24.54	$24.90	$24.53	$24.85	$23.53	2,441,617
2020-07-15	$24.72	$24.76	$24.43	$24.60	$23.29	2,902,231
2020-07-14	$24.18	$24.87	$24.17	$24.83	$23.51	4,519,579
2020-07-13	$24.20	$24.49	$24.13	$24.18	$22.90	4,066,800
2020-07-10	$24.33	$24.51	$24.21	$24.49	$23.19	1,867,950
2020-07-09	$24.56	$24.61	$24.11	$24.24	$22.95	2,519,797
2020-07-08	$24.28	$24.63	$24.28	$24.61	$23.30	2,021,824
2020-07-07	$24.32	$24.32	$24.00	$24.00	$22.73	1,830,060
2020-07-06	$24.04	$24.19	$24.00	$24.18	$22.90	2,453,641
2020-07-02	$23.58	$23.65	$23.40	$23.43	$22.19	2,105,831
2020-07-01	$23.15	$23.30	$23.06	$23.26	$22.03	3,649,031
2020-06-30	$22.29	$22.64	$22.25	$22.56	$21.36	2,186,779
2020-06-29	$22.10	$22.33	$22.02	$22.16	$20.98	2,837,338
2020-06-26	$22.15	$22.17	$21.67	$21.71	$20.56	4,408,618
2020-06-25	$21.83	$22.11	$21.71	$22.10	$20.93	3,578,241
2020-06-24	$22.07	$22.10	$21.74	$21.75	$20.60	3,780,900
2020-06-23	$22.24	$22.27	$21.95	$21.98	$20.81	3,577,728
2020-06-22	$21.71	$21.94	$21.62	$21.87	$20.71	2,183,971
2020-06-19	$21.74	$21.77	$21.26	$21.32	$20.19	1,992,589
2020-06-18	$21.36	$21.46	$21.25	$21.32	$20.19	1,536,346
2020-06-17	$21.74	$21.75	$21.36	$21.37	$20.24	1,394,923
2020-06-16	$21.55	$21.60	$21.05	$21.24	$20.11	2,292,174
2020-06-15	$20.67	$21.22	$20.58	$21.09	$19.97	2,809,114
2020-06-12	$21.22	$21.27	$20.51	$20.87	$19.76	2,039,531
2020-06-11	$21.30	$21.37	$20.36	$20.39	$19.31	3,413,884
2020-06-10	$22.01	$22.05	$21.62	$21.64	$20.49	1,681,678
2020-06-09	$21.61	$21.85	$21.55	$21.73	$20.58	1,617,049
2020-06-08	$21.74	$21.94	$21.68	$21.94	$20.78	1,496,454
2020-06-05	$21.82	$21.91	$21.55	$21.62	$20.47	2,078,998
2020-06-04	$21.40	$21.60	$21.34	$21.45	$20.31	1,854,933
2020-06-03	$21.14	$21.54	$21.12	$21.47	$20.33	2,911,040
2020-06-02	$20.46	$20.53	$20.30	$20.41	$19.33	2,237,140
2020-06-01	$19.83	$19.98	$19.79	$19.84	$18.79	1,690,861
2020-05-29	$19.84	$19.86	$19.43	$19.66	$18.62	2,612,320
2020-05-28	$19.78	$20.00	$19.65	$19.68	$18.64	2,286,001
2020-05-27	$19.66	$19.69	$19.35	$19.56	$18.52	1,728,143
2020-05-26	$19.55	$19.60	$19.38	$19.42	$18.39	2,903,242
2020-05-22	$18.68	$18.80	$18.58	$18.77	$17.77	2,412,707
2020-05-21	$18.65	$18.90	$18.45	$18.54	$17.56	3,251,508
2020-05-20	$19.06	$19.15	$18.88	$18.94	$17.93	1,581,177
2020-05-19	$18.74	$18.89	$18.62	$18.62	$17.63	1,460,147
2020-05-18	$18.41	$18.79	$18.36	$18.68	$17.69	2,893,123
2020-05-15	$17.57	$17.72	$17.50	$17.66	$16.72	1,865,794
2020-05-14	$16.97	$17.51	$16.80	$17.51	$16.58	2,582,000
2020-05-13	$18.26	$18.26	$17.70	$17.86	$16.91	1,992,125
2020-05-12	$18.41	$18.44	$18.06	$18.06	$17.10	1,549,142
2020-05-11	$18.25	$18.40	$18.17	$18.29	$17.32	1,332,976
2020-05-08	$18.17	$18.36	$18.11	$18.33	$17.36	1,519,869
2020-05-07	$17.70	$18.00	$17.70	$17.86	$16.91	2,165,020
2020-05-06	$17.96	$17.96	$17.67	$17.67	$16.73	1,453,428
2020-05-05	$18.25	$18.28	$17.94	$17.96	$17.01	1,791,777
2020-05-04	$17.96	$18.12	$17.88	$18.11	$17.15	2,270,594
2020-05-01	$18.32	$18.54	$18.18	$18.39	$17.41	1,913,944
2020-04-30	$19.02	$19.05	$18.70	$18.76	$17.76	3,471,653
2020-04-29	$19.10	$19.33	$19.06	$19.17	$18.15	2,605,335
2020-04-28	$18.72	$18.79	$18.50	$18.63	$17.64	2,859,158
2020-04-27	$17.61	$18.07	$17.52	$17.92	$16.97	2,239,926
2020-04-24	$17.28	$17.49	$17.13	$17.41	$16.49	2,083,634
2020-04-23	$17.11	$17.48	$17.05	$17.06	$16.15	2,174,015
2020-04-22	$17.15	$17.19	$16.96	$17.06	$16.15	1,933,844
2020-04-21	$17.04	$17.22	$16.87	$16.91	$16.01	1,705,529
2020-04-20	$17.47	$17.83	$17.40	$17.50	$16.57	1,769,654
2020-04-17	$17.64	$17.69	$17.42	$17.67	$16.73	2,100,092
2020-04-16	$17.20	$17.25	$16.89	$17.10	$16.19	2,202,507
2020-04-15	$17.49	$17.51	$17.21	$17.30	$16.38	2,072,209
2020-04-14	$18.27	$18.44	$18.15	$18.24	$17.27	2,374,491
2020-04-13	$17.90	$18.11	$17.50	$17.81	$16.86	1,894,940
2020-04-09	$18.21	$18.33	$17.88	$18.10	$17.14	1,927,743
2020-04-08	$17.51	$17.92	$17.49	$17.83	$16.88	2,176,955
2020-04-07	$18.43	$18.49	$17.69	$17.73	$16.79	3,149,439
2020-04-06	$17.35	$17.70	$17.28	$17.58	$16.65	2,955,522
2020-04-03	$16.69	$16.79	$16.23	$16.47	$15.60	2,906,861
2020-04-02	$16.65	$17.14	$16.61	$16.88	$15.98	3,218,599
2020-04-01	$16.80	$16.94	$16.46	$16.59	$15.71	3,682,572
2020-03-31	$17.25	$17.62	$17.07	$17.26	$16.34	4,238,491
2020-03-30	$17.22	$17.40	$17.04	$17.35	$16.43	2,708,284
2020-03-27	$18.14	$18.64	$17.85	$18.22	$16.52	2,873,084
2020-03-26	$18.29	$19.07	$18.22	$18.96	$17.19	3,440,473
2020-03-25	$17.33	$18.15	$16.88	$17.65	$16.00	4,518,911
2020-03-24	$16.27	$16.88	$16.11	$16.83	$15.26	3,176,890
2020-03-23	$15.47	$15.62	$14.71	$14.85	$13.46	5,972,531
2020-03-20	$16.56	$16.82	$15.93	$15.96	$14.47	4,926,781
2020-03-19	$15.45	$16.26	$15.20	$16.01	$14.51	3,094,095
2020-03-18	$15.31	$15.77	$14.91	$15.62	$14.16	3,601,075
2020-03-17	$15.58	$16.28	$15.23	$16.23	$14.71	2,642,926
2020-03-16	$15.35	$16.25	$15.35	$15.47	$14.02	3,485,633
2020-03-13	$17.67	$17.67	$16.41	$17.62	$15.97	3,183,936
2020-03-12	$17.24	$17.50	$16.40	$16.83	$15.26	3,997,701
2020-03-11	$19.46	$19.58	$18.65	$18.83	$17.07	2,947,194
2020-03-10	$19.96	$20.00	$19.16	$19.96	$18.09	3,627,656
2020-03-09	$19.34	$19.90	$18.99	$19.02	$17.24	3,424,498
2020-03-06	$20.90	$21.20	$20.75	$21.02	$19.05	2,586,702
2020-03-05	$21.41	$21.64	$21.18	$21.36	$19.36	2,842,957
2020-03-04	$21.90	$22.29	$21.70	$22.27	$20.19	2,048,987
2020-03-03	$22.15	$22.44	$21.51	$21.63	$19.61	3,143,916
2020-03-02	$21.69	$22.01	$21.32	$22.01	$19.95	3,205,747
2020-02-28	$21.37	$21.79	$21.17	$21.64	$19.62	5,913,077
2020-02-27	$22.10	$22.55	$21.88	$21.95	$19.90	3,876,158
2020-02-26	$22.66	$22.85	$22.38	$22.42	$20.32	2,665,370
2020-02-25	$22.82	$22.83	$22.27	$22.32	$20.23	2,770,467
2020-02-24	$22.71	$22.97	$22.66	$22.80	$20.67	2,321,420
2020-02-21	$24.06	$24.08	$23.90	$23.99	$21.75	1,423,949
2020-02-20	$24.40	$24.54	$24.15	$24.30	$22.03	1,131,380
2020-02-19	$24.34	$24.43	$24.30	$24.43	$22.15	1,306,445
2020-02-18	$24.17	$24.24	$24.10	$24.16	$21.90	1,138,724
2020-02-14	$24.24	$24.28	$24.12	$24.19	$21.93	1,330,653
2020-02-13	$24.51	$24.54	$24.31	$24.32	$22.05	1,652,334
2020-02-12	$24.73	$24.78	$24.66	$24.74	$22.43	1,508,772
2020-02-11	$24.56	$24.75	$24.51	$24.64	$22.34	1,696,421
2020-02-10	$24.23	$24.41	$24.19	$24.40	$22.12	1,674,885
2020-02-07	$24.48	$24.48	$24.25	$24.27	$22.00	1,734,329
2020-02-06	$24.90	$24.96	$24.69	$24.74	$22.43	3,137,396
2020-02-05	$25.11	$25.30	$24.96	$25.16	$22.81	4,416,128
2020-02-04	$23.81	$24.13	$23.81	$24.10	$21.85	3,037,816
2020-02-03	$23.31	$23.50	$23.24	$23.25	$21.08	1,591,244
2020-01-31	$23.45	$23.45	$23.08	$23.17	$21.00	1,859,452
2020-01-30	$23.40	$23.62	$23.30	$23.60	$21.39	1,567,732
2020-01-29	$23.56	$23.69	$23.46	$23.54	$21.34	1,802,749
2020-01-28	$23.05	$23.37	$23.04	$23.34	$21.16	2,756,797
2020-01-27	$23.36	$23.47	$23.22	$23.24	$21.07	1,936,506
2020-01-24	$24.12	$24.14	$23.79	$23.91	$21.67	2,522,009
2020-01-23	$23.69	$23.83	$23.60	$23.83	$21.60	1,104,603
2020-01-22	$24.00	$24.00	$23.87	$23.87	$21.64	1,525,888
2020-01-21	$23.92	$23.95	$23.75	$23.75	$21.53	1,796,313
2020-01-17	$24.02	$24.05	$23.88	$23.91	$21.67	1,711,902
2020-01-16	$23.84	$23.99	$23.72	$23.98	$21.74	1,528,439
2020-01-15	$23.92	$23.99	$23.81	$23.85	$21.62	1,213,496
2020-01-14	$23.81	$23.99	$23.77	$23.88	$21.65	1,859,438
2020-01-13	$23.86	$24.00	$23.81	$23.99	$21.75	2,445,124
2020-01-10	$24.08	$24.12	$23.95	$23.97	$21.73	1,165,110
2020-01-09	$24.25	$24.27	$24.14	$24.17	$21.91	1,303,121
2020-01-08	$24.22	$24.45	$24.22	$24.34	$22.06	1,384,735
2020-01-07	$24.23	$24.30	$24.14	$24.27	$22.00	1,348,961
2020-01-06	$24.12	$24.36	$24.11	$24.31	$22.04	1,835,112
2020-01-03	$24.05	$24.24	$24.05	$24.18	$21.92	1,410,854
2020-01-02	$24.32	$24.38	$24.26	$24.37	$22.09	1,367,507
2019-12-31	$24.00	$24.09	$23.93	$24.09	$21.84	942,085
2019-12-30	$24.16	$24.16	$24.01	$24.02	$21.77	1,500,246
2019-12-27	$24.18	$24.21	$24.09	$24.11	$21.86	1,318,937
2019-12-26	$23.93	$24.08	$23.90	$24.06	$21.81	984,910
2019-12-24	$23.96	$23.96	$23.85	$23.90	$21.66	481,702
2019-12-23	$23.99	$24.03	$23.94	$23.96	$21.72	2,535,165
2019-12-20	$24.09	$24.10	$23.84	$23.84	$21.61	2,686,408
2019-12-19	$24.03	$24.11	$24.01	$24.08	$21.83	1,957,319
2019-12-18	$23.97	$24.05	$23.89	$24.04	$21.79	3,180,792
2019-12-17	$23.96	$23.99	$23.85	$23.88	$21.65	4,848,649
2019-12-16	$23.79	$23.90	$23.74	$23.79	$21.57	1,901,313
2019-12-13	$23.77	$23.90	$23.50	$23.51	$21.31	4,263,410
2019-12-12	$23.18	$23.64	$23.17	$23.62	$21.41	2,637,242
2019-12-11	$22.75	$22.96	$22.75	$22.94	$20.79	1,051,121
2019-12-10	$22.58	$22.75	$22.49	$22.68	$20.56	2,238,194
2019-12-09	$22.58	$22.73	$22.47	$22.68	$20.56	3,408,401
2019-12-06	$22.53	$22.57	$22.44	$22.46	$20.36	2,112,293
2019-12-05	$22.40	$22.43	$22.28	$22.42	$20.32	1,883,148
2019-12-04	$22.24	$22.31	$22.14	$22.14	$20.07	1,617,341
2019-12-03	$21.72	$21.87	$21.59	$21.85	$19.81	1,957,402
2019-12-02	$21.90	$21.92	$21.74	$21.79	$19.75	1,629,005
2019-11-29	$21.88	$21.91	$21.82	$21.83	$19.79	648,730
2019-11-27	$22.13	$22.15	$21.96	$22.07	$20.01	2,292,734
2019-11-26	$22.07	$22.10	$21.95	$22.02	$19.96	1,154,278
2019-11-25	$21.82	$22.03	$21.80	$22.00	$19.94	1,140,594
2019-11-22	$21.82	$21.89	$21.77	$21.86	$19.82	1,103,245
2019-11-21	$21.76	$21.78	$21.65	$21.69	$19.66	1,554,037
2019-11-20	$21.77	$21.88	$21.68	$21.77	$19.73	1,049,570
2019-11-19	$22.05	$22.05	$21.89	$21.91	$19.86	1,183,178
2019-11-18	$22.00	$22.11	$21.93	$22.09	$20.02	1,300,798
2019-11-15	$22.10	$22.21	$22.08	$22.21	$20.13	1,358,739
2019-11-14	$21.87	$21.93	$21.83	$21.89	$19.84	1,150,395
2019-11-13	$21.83	$21.97	$21.78	$21.93	$19.88	1,340,356
2019-11-12	$21.75	$21.91	$21.70	$21.82	$19.78	1,238,287
2019-11-11	$21.63	$21.76	$21.61	$21.72	$19.69	1,430,051
2019-11-08	$21.58	$21.77	$21.52	$21.77	$19.73	1,483,621
2019-11-07	$21.73	$21.81	$21.62	$21.67	$19.64	1,636,675
2019-11-06	$21.61	$21.66	$21.54	$21.65	$19.63	2,258,136
2019-11-05	$21.46	$21.58	$21.39	$21.58	$19.56	3,102,719
2019-11-04	$21.42	$21.58	$21.42	$21.58	$19.56	1,419,924
2019-11-01	$20.97	$21.17	$20.97	$21.17	$19.19	1,242,688
2019-10-31	$21.05	$21.05	$20.86	$20.99	$19.03	1,536,538
2019-10-30	$21.05	$21.18	$20.89	$21.15	$19.17	1,583,958
2019-10-29	$21.12	$21.18	$21.07	$21.11	$19.14	1,501,974
2019-10-28	$21.19	$21.19	$21.10	$21.12	$19.14	1,517,217
2019-10-25	$20.91	$21.10	$20.90	$21.03	$19.06	1,834,382
2019-10-24	$20.72	$20.80	$20.63	$20.79	$18.85	2,272,787
2019-10-23	$20.15	$20.68	$20.03	$20.47	$18.56	4,632,687
2019-10-22	$19.48	$19.62	$19.44	$19.48	$17.66	1,890,065
2019-10-21	$19.54	$19.63	$19.50	$19.57	$17.74	2,053,481
2019-10-18	$19.06	$19.18	$19.00	$19.16	$17.37	1,614,250
2019-10-17	$19.04	$19.08	$18.95	$18.97	$17.20	1,061,869
2019-10-16	$18.83	$18.91	$18.81	$18.86	$17.10	1,077,438
2019-10-15	$18.70	$18.89	$18.65	$18.78	$17.02	1,656,145
2019-10-14	$18.51	$18.62	$18.46	$18.55	$16.82	1,506,718
2019-10-11	$18.40	$18.61	$18.37	$18.48	$16.75	1,964,888
2019-10-10	$18.03	$18.24	$18.00	$18.15	$16.45	1,693,271
2019-10-09	$18.06	$18.08	$17.93	$18.01	$16.33	1,904,291
2019-10-08	$18.00	$18.05	$17.88	$17.89	$16.22	3,109,513
2019-10-07	$18.09	$18.30	$18.07	$18.11	$16.42	2,327,966
2019-10-04	$18.13	$18.29	$18.08	$18.28	$16.57	2,286,727
2019-10-03	$18.08	$18.30	$18.04	$18.30	$16.59	3,263,951
2019-10-02	$18.71	$18.77	$18.50	$18.55	$16.82	4,098,030
2019-10-01	$19.62	$19.64	$19.13	$19.20	$17.40	2,060,126
2019-09-30	$19.67	$19.70	$19.61	$19.67	$17.83	1,042,958
2019-09-27	$19.58	$19.62	$19.48	$19.57	$17.74	991,238
2019-09-26	$19.46	$19.51	$19.40	$19.44	$17.62	979,034
2019-09-25	$19.29	$19.48	$19.26	$19.45	$17.63	2,057,731
2019-09-24	$19.76	$19.79	$19.52	$19.58	$17.75	1,549,952
2019-09-23	$19.76	$19.93	$19.70	$19.90	$18.04	1,044,556
2019-09-20	$20.17	$20.23	$20.06	$20.07	$18.19	1,017,950
2019-09-19	$20.29	$20.30	$20.16	$20.18	$18.29	782,251
2019-09-18	$20.21	$20.27	$20.09	$20.22	$18.33	1,026,436
2019-09-17	$20.15	$20.37	$20.13	$20.36	$18.46	1,450,051
2019-09-16	$20.27	$20.29	$20.23	$20.27	$18.37	1,096,541
2019-09-13	$20.44	$20.49	$20.35	$20.36	$18.46	1,345,479
2019-09-12	$20.21	$20.33	$20.15	$20.23	$18.34	2,353,933
2019-09-11	$20.13	$20.30	$20.09	$20.28	$18.38	1,329,278
2019-09-10	$19.92	$20.05	$19.86	$20.04	$18.17	1,586,643
2019-09-09	$19.61	$19.72	$19.55	$19.70	$17.86	1,703,339
2019-09-06	$19.37	$19.49	$19.33	$19.46	$17.64	1,046,686
2019-09-05	$19.31	$19.37	$19.27	$19.34	$17.53	1,654,432
2019-09-04	$18.85	$18.98	$18.81	$18.96	$17.19	1,901,448
2019-09-03	$18.85	$18.86	$18.68	$18.71	$16.96	1,355,540
2019-08-30	$19.01	$19.10	$18.95	$19.02	$17.24	1,116,323
2019-08-29	$18.75	$18.86	$18.72	$18.82	$17.06	1,868,022
2019-08-28	$18.23	$18.52	$18.20	$18.48	$16.75	1,462,021
2019-08-27	$18.52	$18.57	$18.39	$18.43	$16.71	1,137,182
2019-08-26	$18.51	$18.54	$18.39	$18.46	$16.73	1,433,824
2019-08-23	$18.60	$18.75	$18.37	$18.42	$16.70	1,587,841
2019-08-22	$18.73	$18.75	$18.55	$18.64	$16.90	764,831
2019-08-21	$18.76	$18.79	$18.63	$18.63	$16.89	1,221,381
2019-08-20	$18.63	$18.64	$18.48	$18.49	$16.76	1,043,391
2019-08-19	$18.69	$18.71	$18.14	$18.63	$16.89	1,292,521
2019-08-16	$18.36	$18.52	$18.36	$18.47	$16.74	1,564,598
2019-08-15	$18.22	$18.32	$18.14	$18.25	$16.54	2,450,262
2019-08-14	$18.42	$18.60	$18.25	$18.28	$16.57	6,722,859
2019-08-13	$18.59	$18.98	$18.56	$18.77	$17.01	3,165,187
2019-08-12	$18.76	$18.76	$18.49	$18.50	$16.77	3,428,394
2019-08-09	$17.96	$18.14	$17.90	$18.06	$16.37	1,400,478
2019-08-08	$18.03	$18.19	$17.98	$18.15	$16.45	1,442,109
2019-08-07	$17.79	$18.03	$17.71	$17.97	$16.29	1,928,597
2019-08-06	$17.99	$18.03	$17.83	$17.94	$16.26	2,227,151
2019-08-05	$18.23	$18.28	$17.94	$18.05	$16.36	3,120,086
2019-08-02	$18.62	$18.69	$18.40	$18.63	$16.89	2,945,204
2019-08-01	$18.66	$18.85	$18.42	$18.48	$16.75	1,660,350
2019-07-31	$19.05	$19.06	$18.62	$18.80	$17.04	2,453,505
2019-07-30	$18.77	$18.85	$18.68	$18.78	$17.02	2,606,985
2019-07-29	$18.56	$18.58	$18.48	$18.53	$16.80	2,020,708
2019-07-26	$18.82	$18.83	$18.64	$18.68	$16.93	3,992,453
2019-07-25	$18.95	$18.96	$18.48	$18.53	$16.80	3,239,840
2019-07-24	$19.14	$19.40	$19.12	$19.32	$17.51	4,295,108
2019-07-23	$19.17	$19.39	$19.15	$19.37	$17.56	3,436,426
2019-07-22	$18.90	$19.00	$18.89	$18.99	$17.21	3,309,884
2019-07-19	$18.84	$18.98	$18.82	$18.96	$17.19	2,441,302
2019-07-18	$18.65	$18.79	$18.57	$18.77	$17.01	3,894,794
2019-07-17	$18.99	$18.99	$18.74	$18.74	$16.99	2,162,086
2019-07-16	$18.93	$19.06	$18.92	$18.95	$17.18	1,342,050
2019-07-15	$19.00	$19.01	$18.92	$18.98	$17.21	1,205,845
2019-07-12	$18.82	$18.92	$18.79	$18.91	$17.14	1,852,572
2019-07-11	$18.73	$18.76	$18.57	$18.71	$16.96	1,732,083
2019-07-10	$18.87	$18.96	$18.71	$18.73	$16.98	2,109,144
2019-07-09	$18.79	$18.87	$18.68	$18.69	$16.94	3,315,953
2019-07-08	$19.11	$19.26	$19.08	$19.20	$17.40	2,130,752
2019-07-05	$19.24	$19.48	$19.05	$19.44	$17.62	4,767,310
2019-07-03	$20.05	$20.07	$19.97	$20.01	$18.14	1,616,023
2019-07-02	$20.07	$20.20	$20.06	$20.14	$18.26	1,750,179
2019-07-01	$20.24	$20.27	$20.13	$20.21	$18.32	6,480,559
2019-06-28	$19.93	$20.07	$19.92	$20.03	$18.16	1,563,599
2019-06-27	$19.93	$19.97	$19.85	$19.96	$18.09	1,336,793
2019-06-26	$19.79	$19.85	$19.75	$19.78	$17.93	1,133,543
2019-06-25	$19.88	$19.90	$19.73	$19.74	$17.89	1,417,822
2019-06-24	$19.99	$20.01	$19.91	$19.93	$18.07	2,174,998
2019-06-21	$19.82	$19.95	$19.77	$19.89	$18.03	2,525,819
2019-06-20	$19.79	$19.80	$19.65	$19.79	$17.94	1,903,857
2019-06-19	$19.34	$19.38	$19.26	$19.34	$17.53	1,039,843
2019-06-18	$18.92	$19.19	$18.90	$19.15	$17.36	1,616,830
2019-06-17	$18.79	$18.87	$18.73	$18.73	$16.98	1,498,269
2019-06-14	$18.88	$18.89	$18.74	$18.83	$17.07	1,601,548
2019-06-13	$19.38	$19.38	$19.24	$19.28	$17.48	1,088,030
2019-06-12	$19.37	$19.38	$19.26	$19.26	$17.46	1,353,792
2019-06-11	$19.53	$19.57	$19.36	$19.43	$17.61	1,302,447
2019-06-10	$19.40	$19.50	$19.33	$19.34	$17.53	1,449,265
2019-06-07	$19.24	$19.39	$19.22	$19.23	$17.43	1,745,037
2019-06-06	$19.11	$19.15	$19.00	$19.08	$17.30	2,392,200
2019-06-05	$19.04	$19.05	$18.86	$18.90	$17.13	1,393,610
2019-06-04	$18.69	$18.87	$18.65	$18.86	$17.10	1,616,970
2019-06-03	$18.31	$18.47	$18.27	$18.43	$16.71	1,604,526
2019-05-31	$18.21	$18.27	$18.15	$18.18	$16.48	4,791,030
2019-05-30	$18.40	$18.47	$18.27	$18.35	$16.63	3,051,882
2019-05-29	$18.36	$18.39	$18.25	$18.32	$16.61	5,460,077
2019-05-28	$18.73	$18.76	$18.49	$18.49	$16.76	3,442,775
2019-05-24	$18.77	$18.87	$18.71	$18.83	$17.07	1,256,928
2019-05-23	$18.59	$18.71	$18.52	$18.69	$16.94	1,986,463
2019-05-22	$18.91	$19.01	$18.86	$18.96	$17.19	2,383,636
2019-05-21	$18.91	$19.02	$18.83	$18.88	$17.11	2,625,083
2019-05-20	$18.75	$18.91	$18.71	$18.90	$17.13	1,875,054
2019-05-17	$19.09	$19.16	$18.97	$18.98	$17.21	1,626,814
2019-05-16	$19.09	$19.26	$19.04	$19.25	$17.45	2,251,695
2019-05-15	$18.51	$18.90	$18.48	$18.86	$17.10	1,415,071
2019-05-14	$18.65	$18.82	$18.58	$18.69	$16.94	1,331,624
2019-05-13	$18.77	$18.81	$18.62	$18.71	$16.96	2,307,135
2019-05-10	$19.19	$19.24	$18.98	$19.21	$17.41	2,529,997
2019-05-09	$18.85	$19.06	$18.80	$19.00	$17.22	2,036,395
2019-05-08	$19.18	$19.21	$19.02	$19.03	$17.25	2,150,959
2019-05-07	$19.14	$19.18	$18.98	$19.06	$17.28	1,961,739
2019-05-06	$19.39	$19.59	$19.36	$19.59	$17.76	1,432,051
2019-05-03	$20.31	$20.43	$20.30	$20.42	$17.79	1,374,069
2019-05-02	$20.44	$20.44	$20.25	$20.28	$17.66	1,421,420
2019-05-01	$20.67	$20.73	$20.46	$20.49	$17.85	951,273
2019-04-30	$20.57	$20.69	$20.48	$20.66	$18.00	1,415,243
2019-04-29	$20.55	$20.65	$20.51	$20.57	$17.92	1,404,839
2019-04-26	$20.42	$20.56	$20.37	$20.52	$17.87	1,304,137
2019-04-25	$20.54	$20.60	$20.45	$20.47	$17.83	2,208,995
2019-04-24	$20.69	$20.73	$20.60	$20.61	$17.95	1,728,957
2019-04-23	$20.60	$20.71	$20.58	$20.64	$17.98	1,598,882
2019-04-22	$20.87	$20.87	$20.68	$20.74	$18.07	1,758,069
2019-04-18	$20.96	$21.03	$20.85	$20.96	$18.26	3,147,667
2019-04-17	$21.14	$21.19	$20.86	$20.89	$18.20	6,168,500
2019-04-16	$19.99	$20.01	$19.92	$19.95	$17.38	1,398,319
2019-04-15	$19.90	$19.91	$19.77	$19.80	$17.25	1,211,125
2019-04-12	$19.82	$19.82	$19.69	$19.72	$17.18	1,562,935
2019-04-11	$19.54	$19.59	$19.45	$19.51	$16.99	1,422,478
2019-04-10	$19.42	$19.46	$19.37	$19.44	$16.93	1,275,230
2019-04-09	$19.61	$19.62	$19.47	$19.48	$16.97	1,689,433
2019-04-08	$19.65	$19.78	$19.61	$19.75	$17.20	1,773,966
2019-04-05	$19.64	$19.69	$19.54	$19.58	$17.05	1,453,783
2019-04-04	$19.66	$19.71	$19.62	$19.65	$17.12	1,712,661
2019-04-03	$19.71	$19.75	$19.55	$19.61	$17.08	2,130,331
2019-04-02	$19.31	$19.32	$19.19	$19.26	$16.78	1,910,070
2019-04-01	$19.12	$19.22	$19.07	$19.14	$16.67	2,105,202
2019-03-29	$18.83	$18.94	$18.77	$18.87	$16.44	1,242,680
2019-03-28	$18.67	$18.70	$18.56	$18.67	$16.26	2,176,020
2019-03-27	$18.71	$18.76	$18.55	$18.63	$16.23	2,037,811
2019-03-26	$18.55	$18.68	$18.54	$18.67	$16.26	1,970,723
2019-03-25	$18.54	$18.66	$18.52	$18.58	$16.18	1,837,608
2019-03-22	$18.91	$18.94	$18.58	$18.58	$16.18	2,904,184
2019-03-21	$19.28	$19.38	$19.24	$19.30	$16.81	2,047,399
2019-03-20	$19.47	$19.60	$19.35	$19.48	$16.97	2,088,078
2019-03-19	$19.69	$19.74	$19.51	$19.55	$17.03	2,497,103
2019-03-18	$19.44	$19.64	$19.42	$19.61	$17.08	1,700,844
2019-03-15	$19.28	$19.33	$19.18	$19.27	$16.78	2,342,963
2019-03-14	$19.15	$19.24	$19.07	$19.18	$16.71	1,500,627
2019-03-13	$19.10	$19.26	$19.05	$19.22	$16.74	1,621,415
2019-03-12	$18.97	$19.07	$18.92	$18.93	$16.49	1,999,683
2019-03-11	$18.82	$19.06	$18.82	$19.04	$16.58	2,931,162
2019-03-08	$18.63	$18.91	$18.62	$18.90	$16.46	4,265,454
2019-03-07	$19.05	$19.08	$18.87	$18.93	$16.49	2,558,208
2019-03-06	$19.44	$19.46	$19.34	$19.35	$16.85	2,134,439
2019-03-05	$19.39	$19.50	$19.37	$19.38	$16.88	2,289,865
2019-03-04	$19.48	$19.52	$19.26	$19.37	$16.87	3,132,547
2019-03-01	$19.71	$19.74	$19.52	$19.57	$17.05	3,474,806
2019-02-28	$19.84	$19.95	$19.69	$19.71	$17.17	5,143,303
2019-02-27	$20.33	$20.48	$20.24	$20.43	$17.80	2,838,342
2019-02-26	$20.39	$20.55	$20.38	$20.48	$17.84	4,495,004
2019-02-25	$20.38	$20.45	$20.32	$20.34	$17.72	2,478,993
2019-02-22	$20.21	$20.36	$20.20	$20.33	$17.71	3,290,097
2019-02-21	$20.14	$20.30	$20.13	$20.22	$17.61	5,011,085
2019-02-20	$19.97	$20.33	$19.97	$20.26	$17.65	5,253,685
2019-02-19	$19.56	$19.91	$19.56	$19.86	$17.30	3,205,779
2019-02-15	$19.73	$19.83	$19.63	$19.82	$17.26	2,601,745
2019-02-14	$19.34	$19.51	$19.29	$19.35	$16.85	2,811,794
2019-02-13	$19.26	$19.34	$19.18	$19.30	$16.81	3,601,409
2019-02-12	$18.99	$19.23	$18.97	$19.20	$16.72	4,934,040
2019-02-11	$19.09	$19.19	$19.02	$19.08	$16.62	2,286,052
2019-02-08	$19.05	$19.20	$18.97	$19.20	$16.72	2,798,437
2019-02-07	$19.44	$19.47	$19.25	$19.36	$16.86	3,251,099
2019-02-06	$19.61	$19.71	$19.58	$19.60	$17.07	2,318,109
2019-02-05	$19.47	$19.67	$19.46	$19.61	$17.08	2,841,738
2019-02-04	$19.15	$19.42	$19.13	$19.42	$16.92	4,882,330
2019-02-01	$19.31	$19.36	$19.22	$19.24	$16.76	2,671,080
2019-01-31	$19.09	$19.17	$18.96	$19.15	$16.68	9,149,324
2019-01-30	$19.12	$19.39	$19.06	$19.36	$16.86	4,632,960
2019-01-29	$19.17	$19.25	$19.02	$19.02	$16.57	4,735,585
2019-01-28	$19.15	$19.23	$19.02	$19.21	$16.73	2,334,557
2019-01-25	$19.42	$19.57	$19.41	$19.49	$16.98	1,978,955
2019-01-24	$19.02	$19.19	$18.93	$18.95	$16.51	3,406,975
2019-01-23	$19.19	$19.20	$18.97	$19.13	$16.66	2,499,919
2019-01-22	$19.15	$19.25	$19.07	$19.17	$16.70	2,792,436
2019-01-18	$19.26	$19.53	$19.24	$19.45	$16.94	4,507,477
2019-01-17	$18.85	$19.27	$18.84	$19.15	$16.68	2,765,567
2019-01-16	$19.08	$19.27	$19.07	$19.17	$16.70	1,895,449
2019-01-15	$19.33	$19.40	$19.20	$19.26	$16.78	1,838,165
2019-01-14	$19.29	$19.52	$19.25	$19.41	$16.91	1,674,247
2019-01-11	$19.35	$19.49	$19.26	$19.40	$16.90	3,807,686
2019-01-10	$19.70	$19.93	$19.68	$19.81	$17.26	1,591,822
2019-01-09	$19.78	$19.89	$19.68	$19.74	$17.19	1,306,011
2019-01-08	$19.66	$19.70	$19.36	$19.50	$16.99	1,775,295
2019-01-07	$19.10	$19.31	$19.03	$19.22	$16.74	1,741,223
2019-01-04	$18.99	$19.35	$18.95	$19.29	$16.80	1,625,704
2019-01-03	$18.85	$18.88	$18.61	$18.62	$16.22	1,942,898
2019-01-02	$18.62	$19.09	$18.54	$19.00	$16.55	1,916,503
2018-12-31	$18.99	$19.05	$18.79	$19.01	$16.56	2,109,981
2018-12-28	$19.10	$19.19	$18.85	$18.93	$16.49	3,587,750
2018-12-27	$18.37	$18.63	$18.18	$18.63	$16.23	3,858,618
2018-12-26	$18.16	$18.68	$18.05	$18.68	$16.27	3,197,874
2018-12-24	$18.38	$18.43	$18.14	$18.19	$15.84	1,725,079
2018-12-21	$18.74	$18.83	$18.40	$18.44	$16.06	3,030,341
2018-12-20	$18.82	$18.93	$18.59	$18.70	$16.29	3,664,112
2018-12-19	$19.48	$19.57	$18.94	$19.06	$16.60	3,127,710
2018-12-18	$19.54	$19.64	$19.34	$19.41	$16.91	3,064,617
2018-12-17	$19.48	$19.52	$19.01	$19.10	$16.64	4,804,300
2018-12-14	$19.61	$19.76	$19.35	$19.40	$16.90	2,654,756
2018-12-13	$20.00	$20.01	$19.70	$19.81	$17.26	2,492,941
2018-12-12	$19.87	$19.99	$19.74	$19.75	$17.20	3,535,928
2018-12-11	$19.25	$19.26	$18.77	$18.87	$16.44	4,486,126
2018-12-10	$19.00	$19.07	$18.74	$18.94	$16.50	3,138,542
2018-12-07	$19.12	$19.22	$18.77	$18.85	$16.42	3,285,017
2018-12-06	$19.16	$19.26	$18.94	$19.22	$16.74	4,161,335
2018-12-04	$20.26	$20.27	$19.65	$19.66	$17.12	2,517,533
2018-12-03	$20.42	$20.46	$20.22	$20.31	$17.69	2,123,456
2018-11-30	$20.16	$20.34	$20.14	$20.28	$17.66	1,770,568
2018-11-29	$20.41	$20.45	$20.29	$20.35	$17.73	1,477,416
2018-11-28	$20.20	$20.44	$20.01	$20.44	$17.80	2,462,721
2018-11-27	$20.01	$20.09	$19.93	$20.02	$17.44	2,038,257
2018-11-26	$20.10	$20.22	$20.05	$20.13	$17.53	3,471,073
2018-11-23	$19.79	$19.90	$19.79	$19.82	$17.26	988,845
2018-11-21	$19.98	$20.18	$19.93	$19.96	$17.39	2,203,096
2018-11-20	$19.57	$19.78	$19.50	$19.69	$17.15	2,642,692
2018-11-19	$20.17	$20.20	$19.85	$19.88	$17.32	2,372,540
2018-11-16	$19.96	$20.18	$19.93	$20.14	$17.54	3,261,230
2018-11-15	$19.65	$20.02	$19.55	$19.95	$17.38	3,075,518
2018-11-14	$19.79	$19.87	$19.65	$19.70	$17.16	1,958,273
2018-11-13	$19.70	$19.94	$19.59	$19.70	$17.16	3,814,465
2018-11-12	$19.82	$19.86	$19.56	$19.58	$17.05	4,076,084
2018-11-09	$20.15	$20.24	$20.05	$20.15	$17.55	2,213,948
2018-11-08	$20.60	$20.66	$20.34	$20.39	$17.76	1,456,776
2018-11-07	$20.54	$20.64	$20.40	$20.63	$17.97	1,642,277
2018-11-06	$20.38	$20.47	$20.30	$20.41	$17.78	1,865,268
2018-11-05	$20.43	$20.45	$20.20	$20.32	$17.70	2,962,800
2018-11-02	$20.69	$20.73	$20.34	$20.42	$17.79	2,469,179
2018-11-01	$20.26	$20.42	$20.12	$20.37	$17.74	2,510,204
2018-10-31	$20.14	$20.23	$20.04	$20.06	$17.47	2,416,428
2018-10-30	$19.46	$19.84	$19.38	$19.81	$17.26	5,609,895
2018-10-29	$19.75	$19.75	$19.08	$19.29	$16.80	5,346,888
2018-10-26	$19.36	$19.74	$19.23	$19.51	$16.99	3,708,070
2018-10-25	$19.72	$20.05	$19.69	$19.81	$17.26	2,913,756
2018-10-24	$20.51	$20.56	$19.85	$19.89	$17.32	2,583,774
2018-10-23	$20.57	$20.85	$20.50	$20.78	$18.10	2,138,296
2018-10-22	$21.11	$21.14	$20.90	$20.98	$18.27	1,709,303
2018-10-19	$20.92	$21.14	$20.89	$20.98	$18.27	2,088,153
2018-10-18	$21.34	$21.42	$21.11	$21.21	$18.47	3,275,783
2018-10-17	$21.34	$21.45	$21.21	$21.37	$18.61	2,145,979
2018-10-16	$21.45	$21.50	$21.35	$21.47	$18.70	1,468,143
2018-10-15	$21.13	$21.22	$21.07	$21.09	$18.37	1,948,822
2018-10-12	$21.45	$21.50	$21.01	$21.26	$18.52	1,587,514
2018-10-11	$21.51	$21.57	$21.06	$21.14	$18.41	2,184,079
2018-10-10	$21.92	$21.93	$21.53	$21.54	$18.76	2,232,293
2018-10-09	$22.26	$22.42	$22.18	$22.32	$19.44	1,453,483
2018-10-08	$22.32	$22.50	$22.27	$22.48	$19.58	1,600,690
2018-10-05	$22.76	$22.80	$22.51	$22.64	$19.72	1,226,944
2018-10-04	$23.01	$23.04	$22.77	$22.91	$19.96	1,634,698
2018-10-03	$23.26	$23.31	$23.13	$23.20	$20.21	1,367,543
2018-10-02	$22.98	$23.22	$22.97	$23.18	$20.19	2,354,378
2018-10-01	$23.44	$23.52	$23.35	$23.42	$20.40	1,759,638
2018-09-28	$23.60	$23.80	$23.59	$23.63	$20.58	1,781,411
2018-09-27	$23.71	$23.83	$23.67	$23.71	$20.65	1,671,743
2018-09-26	$23.66	$23.91	$23.62	$23.75	$20.69	1,603,830
2018-09-25	$23.90	$23.99	$23.81	$23.83	$20.76	1,444,617
2018-09-24	$24.28	$24.29	$23.97	$23.99	$20.90	1,091,809
2018-09-21	$24.44	$24.45	$24.30	$24.31	$21.17	1,616,134
2018-09-20	$24.24	$24.34	$24.19	$24.32	$21.18	1,380,557
2018-09-19	$24.10	$24.19	$24.07	$24.10	$20.99	4,452,795
2018-09-18	$23.90	$24.05	$23.89	$24.01	$20.91	1,509,077
2018-09-17	$24.04	$24.11	$24.01	$24.01	$20.91	1,600,524
2018-09-14	$24.03	$24.08	$23.89	$23.96	$20.87	2,902,213
2018-09-13	$24.09	$24.09	$23.84	$24.03	$20.93	3,472,034
2018-09-12	$23.59	$23.69	$23.51	$23.61	$20.57	1,723,692
2018-09-11	$23.17	$23.34	$23.11	$23.28	$20.28	1,037,149
2018-09-10	$23.42	$23.47	$23.28	$23.31	$20.30	837,457
2018-09-07	$23.16	$23.25	$23.07	$23.15	$20.16	1,399,530
2018-09-06	$23.43	$23.55	$23.24	$23.40	$20.38	3,280,757
2018-09-05	$23.42	$23.49	$23.28	$23.31	$20.30	2,587,954
2018-09-04	$23.50	$23.50	$23.29	$23.42	$20.40	3,950,078
2018-08-31	$23.52	$23.62	$23.40	$23.51	$20.48	2,268,647
2018-08-30	$23.73	$23.75	$23.51	$23.61	$20.57	2,506,280
2018-08-29	$23.88	$23.96	$23.81	$23.88	$20.80	2,749,329
2018-08-28	$23.89	$23.94	$23.71	$23.72	$20.66	1,883,500
2018-08-27	$23.63	$23.87	$23.61	$23.80	$20.73	2,227,598
2018-08-24	$23.44	$23.52	$23.31	$23.44	$20.42	2,544,980
2018-08-23	$22.98	$23.53	$22.97	$23.31	$20.30	6,059,454
2018-08-22	$23.08	$23.10	$22.96	$23.01	$20.04	877,870
2018-08-21	$23.02	$23.05	$22.93	$22.98	$20.02	1,171,192
2018-08-20	$22.80	$22.82	$22.68	$22.74	$19.81	964,092
2018-08-17	$22.32	$22.61	$22.31	$22.54	$19.63	1,361,625
2018-08-16	$22.28	$22.42	$22.26	$22.30	$19.42	1,722,751
2018-08-15	$22.16	$22.16	$21.95	$22.12	$19.27	5,567,579
2018-08-14	$22.55	$22.57	$22.46	$22.51	$19.61	2,693,026
2018-08-13	$22.62	$22.72	$22.48	$22.53	$19.62	1,321,781
2018-08-10	$22.64	$22.69	$22.53	$22.59	$19.68	1,306,607
2018-08-09	$23.06	$23.12	$22.87	$22.90	$19.95	2,087,173
2018-08-08	$23.28	$23.28	$23.13	$23.16	$20.17	1,934,352
2018-08-07	$23.21	$23.21	$23.06	$23.10	$20.12	1,289,521
2018-08-06	$22.93	$23.01	$22.84	$22.95	$19.99	1,569,208
2018-08-03	$22.64	$22.71	$22.59	$22.71	$19.78	748,287
2018-08-02	$22.44	$22.59	$22.39	$22.57	$19.66	1,910,478
2018-08-01	$23.11	$23.13	$22.80	$22.82	$19.88	2,166,909
2018-07-31	$23.05	$23.12	$23.00	$23.02	$20.05	1,539,675
2018-07-30	$22.97	$23.00	$22.83	$22.84	$19.89	1,384,585
2018-07-27	$22.89	$22.94	$22.80	$22.90	$19.95	1,300,553
2018-07-26	$22.84	$22.90	$22.77	$22.84	$19.89	2,321,796
2018-07-25	$22.46	$22.71	$22.27	$22.69	$19.76	2,104,174
2018-07-24	$22.54	$22.60	$22.43	$22.47	$19.57	2,080,372
2018-07-23	$22.35	$22.38	$22.27	$22.33	$19.45	1,712,339
2018-07-20	$22.20	$22.47	$22.18	$22.32	$19.44	3,681,723
2018-07-19	$22.78	$22.81	$22.48	$22.60	$19.69	3,132,645
2018-07-18	$21.94	$22.07	$21.91	$22.00	$19.16	1,836,596
2018-07-17	$21.80	$21.86	$21.73	$21.80	$18.99	2,122,043
2018-07-16	$21.88	$21.92	$21.72	$21.83	$19.01	2,155,780
2018-07-13	$21.55	$21.69	$21.54	$21.63	$18.84	2,055,341
2018-07-12	$21.37	$21.58	$21.32	$21.54	$18.76	2,608,381
2018-07-11	$21.66	$21.82	$21.46	$21.50	$18.73	1,947,759
2018-07-10	$21.81	$21.94	$21.78	$21.92	$19.09	2,335,258
2018-07-09	$21.68	$21.94	$21.67	$21.90	$19.08	4,164,392
2018-07-06	$21.25	$21.67	$21.23	$21.55	$18.77	2,430,678
2018-07-05	$21.43	$21.53	$21.32	$21.48	$18.71	1,527,939
2018-07-03	$21.63	$21.71	$21.52	$21.53	$18.75	1,475,364
2018-07-02	$21.48	$21.60	$21.44	$21.58	$18.80	1,174,899
2018-06-29	$21.85	$21.97	$21.77	$21.77	$18.96	1,565,859
2018-06-28	$21.34	$21.48	$21.22	$21.45	$18.68	1,469,954
2018-06-27	$21.76	$21.90	$21.46	$21.48	$18.71	2,353,070
2018-06-26	$21.64	$21.83	$21.57	$21.74	$18.94	1,717,422
2018-06-25	$21.93	$21.97	$21.61	$21.70	$18.90	2,201,220
2018-06-22	$22.39	$22.51	$22.31	$22.47	$19.57	1,082,853
2018-06-21	$22.28	$22.29	$22.04	$22.09	$19.24	1,478,753
2018-06-20	$22.48	$22.58	$22.41	$22.47	$19.57	2,064,449
2018-06-19	$22.32	$22.51	$22.21	$22.47	$19.57	2,168,877
2018-06-18	$22.51	$22.71	$22.49	$22.65	$19.73	1,471,267
2018-06-15	$23.08	$23.09	$22.95	$23.03	$20.06	1,676,768
2018-06-14	$23.52	$23.59	$23.42	$23.47	$20.44	2,766,379
2018-06-13	$23.36	$23.39	$23.18	$23.24	$20.24	1,352,727
2018-06-12	$23.42	$23.52	$23.31	$23.35	$20.34	2,494,589
2018-06-11	$23.18	$23.36	$23.15	$23.35	$20.34	992,793
2018-06-08	$23.07	$23.17	$22.99	$23.13	$20.15	2,039,752
2018-06-07	$23.24	$23.24	$23.01	$23.10	$20.12	1,583,734
2018-06-06	$22.97	$23.19	$22.91	$23.17	$20.18	1,092,253
2018-06-05	$23.13	$23.18	$23.01	$23.11	$20.13	1,118,580
2018-06-04	$23.12	$23.19	$23.05	$23.07	$20.09	1,440,634
2018-06-01	$23.09	$23.27	$23.07	$23.23	$20.23	1,371,355
2018-05-31	$22.91	$22.95	$22.59	$22.74	$19.81	3,411,684
2018-05-30	$22.80	$23.19	$22.79	$23.11	$20.13	2,791,879
2018-05-29	$23.10	$23.17	$22.84	$22.92	$19.96	1,871,541
2018-05-25	$23.56	$23.63	$23.48	$23.53	$20.50	1,661,541
2018-05-24	$23.77	$23.84	$23.54	$23.76	$20.70	3,333,347
2018-05-23	$24.04	$24.08	$23.79	$23.91	$20.83	3,024,154
2018-05-22	$24.60	$24.72	$24.53	$24.56	$21.39	1,383,037
2018-05-21	$24.59	$24.61	$24.47	$24.50	$21.34	1,227,017
2018-05-18	$24.27	$24.37	$24.22	$24.30	$21.17	1,375,754
2018-05-17	$23.91	$24.12	$23.91	$24.09	$20.98	2,265,785
2018-05-16	$24.00	$24.08	$23.88	$23.91	$20.83	1,601,203
2018-05-15	$23.70	$23.87	$23.62	$23.82	$20.75	1,309,359
2018-05-14	$23.86	$23.99	$23.83	$23.90	$20.82	1,201,446
2018-05-11	$24.07	$24.13	$23.96	$23.99	$20.90	1,023,588
2018-05-10	$23.87	$24.05	$23.84	$24.04	$20.94	1,067,989
2018-05-09	$23.85	$23.90	$23.71	$23.86	$20.78	1,415,647
2018-05-08	$23.83	$23.96	$23.77	$23.92	$20.84	1,503,706
2018-05-07	$23.58	$23.80	$23.57	$23.68	$20.63	1,107,762
2018-05-04	$23.19	$23.50	$23.16	$23.44	$20.42	1,303,672
2018-05-03	$23.28	$23.40	$23.11	$23.31	$20.30	1,142,930
2018-05-02	$23.47	$23.58	$23.34	$23.38	$20.36	1,504,902
2018-05-01	$23.22	$23.36	$23.05	$23.33	$20.32	1,569,570
2018-04-30	$23.27	$23.46	$23.24	$23.27	$20.27	1,534,196
2018-04-27	$23.25	$23.38	$23.16	$23.28	$20.28	1,427,021
2018-04-26	$23.53	$23.54	$23.32	$23.39	$20.37	1,983,314
2018-04-25	$23.33	$23.41	$23.17	$23.33	$20.32	11,426,141
2018-04-24	$24.23	$24.24	$23.59	$23.76	$20.70	2,636,687
2018-04-23	$24.25	$24.30	$24.12	$24.16	$21.04	2,186,857
2018-04-20	$24.31	$24.38	$24.17	$24.20	$21.08	3,162,261
2018-04-19	$24.48	$24.55	$24.17	$24.27	$21.14	2,946,831
2018-04-18	$23.22	$23.53	$23.18	$23.46	$20.43	2,339,297
2018-04-17	$23.25	$23.37	$23.21	$23.29	$20.29	2,186,358
2018-04-16	$23.10	$23.10	$22.92	$23.01	$20.04	2,309,758
2018-04-13	$22.99	$23.01	$22.76	$22.86	$19.91	1,971,938
2018-04-12	$22.77	$22.90	$22.74	$22.84	$19.89	5,262,049
2018-04-11	$22.77	$22.88	$22.71	$22.76	$19.82	3,903,391
2018-04-10	$23.12	$23.13	$22.87	$22.97	$20.01	4,469,634
2018-04-09	$22.63	$22.86	$22.58	$22.63	$19.71	2,889,757
2018-04-06	$22.57	$22.72	$22.17	$22.32	$19.44	2,192,111
2018-04-05	$22.52	$22.82	$22.46	$22.69	$19.76	2,621,553
2018-04-04	$22.12	$22.29	$21.92	$22.28	$19.41	5,624,316
2018-04-03	$23.18	$23.36	$23.12	$23.31	$19.58	2,197,566
2018-04-02	$23.70	$23.75	$23.22	$23.45	$19.70	1,645,630
2018-03-29	$23.65	$23.87	$23.62	$23.74	$19.94	1,352,963
2018-03-28	$23.34	$23.70	$23.19	$23.56	$19.79	3,043,649
2018-03-27	$23.64	$23.74	$23.17	$23.25	$19.53	2,793,357
2018-03-26	$23.50	$23.54	$23.08	$23.47	$19.71	1,498,942
2018-03-23	$23.43	$23.48	$23.03	$23.03	$19.34	2,541,590
2018-03-22	$23.63	$23.64	$23.14	$23.17	$19.46	2,666,762
2018-03-21	$23.94	$24.01	$23.82	$23.86	$20.04	1,702,004
2018-03-20	$23.93	$24.05	$23.91	$23.92	$20.09	1,126,935
2018-03-19	$24.11	$24.11	$23.78	$23.96	$20.12	1,302,997
2018-03-16	$24.12	$24.29	$24.11	$24.25	$20.37	1,470,084
2018-03-15	$24.11	$24.28	$24.08	$24.13	$20.27	1,858,088
2018-03-14	$24.48	$24.48	$24.11	$24.22	$20.34	1,177,233
2018-03-13	$24.59	$24.62	$24.19	$24.23	$20.35	1,263,528
2018-03-12	$24.42	$24.51	$24.31	$24.46	$20.54	2,169,102
2018-03-09	$24.42	$24.63	$24.39	$24.61	$20.67	1,732,473
2018-03-08	$24.21	$24.38	$24.15	$24.36	$20.46	1,811,427
2018-03-07	$24.06	$24.22	$23.96	$24.19	$20.32	1,924,684
2018-03-06	$24.40	$24.46	$24.29	$24.33	$20.43	1,471,702
2018-03-05	$23.97	$24.27	$23.93	$24.19	$20.32	1,795,218
2018-03-02	$23.93	$24.04	$23.69	$24.01	$20.17	3,172,913
2018-03-01	$24.23	$24.31	$23.86	$24.02	$20.17	4,569,966
2018-02-28	$24.70	$24.74	$24.28	$24.29	$20.40	3,357,899
2018-02-27	$24.98	$25.09	$24.79	$24.80	$20.83	1,646,375
2018-02-26	$24.85	$25.07	$24.76	$25.02	$21.01	2,176,229
2018-02-23	$24.95	$25.07	$24.91	$25.05	$21.04	1,154,631
2018-02-22	$24.87	$25.08	$24.77	$25.00	$21.00	1,677,003
2018-02-21	$25.07	$25.31	$24.93	$24.93	$20.94	1,862,407
2018-02-20	$25.23	$25.47	$25.19	$25.25	$21.21	2,578,106
2018-02-16	$25.30	$25.60	$25.29	$25.42	$21.35	3,014,585
2018-02-15	$25.41	$25.50	$25.25	$25.47	$21.39	2,113,303
2018-02-14	$24.25	$24.92	$24.25	$24.87	$20.89	2,443,585
2018-02-13	$24.38	$24.45	$24.27	$24.36	$20.46	1,710,952
2018-02-12	$24.50	$24.71	$24.38	$24.60	$20.66	2,530,678
2018-02-09	$24.46	$24.59	$23.75	$24.30	$20.41	5,081,536
2018-02-08	$25.04	$25.13	$24.28	$24.29	$20.40	5,345,250
2018-02-07	$26.22	$26.37	$25.97	$26.14	$21.95	3,389,011
2018-02-06	$25.90	$26.48	$25.78	$26.39	$22.16	3,767,007
2018-02-05	$26.90	$26.98	$26.12	$26.13	$21.95	2,987,220
2018-02-02	$27.72	$27.74	$27.42	$27.43	$23.04	1,886,469
2018-02-01	$27.96	$28.13	$27.92	$28.06	$23.57	1,605,739
2018-01-31	$28.22	$28.24	$27.77	$27.87	$23.41	1,788,988
2018-01-30	$28.12	$28.12	$27.88	$27.96	$23.48	1,755,385
2018-01-29	$28.36	$28.42	$28.03	$28.06	$23.57	2,115,822
2018-01-26	$28.40	$28.60	$28.33	$28.60	$24.02	1,390,277
2018-01-25	$28.58	$28.62	$28.20	$28.28	$23.75	1,968,441
2018-01-24	$28.61	$28.67	$28.31	$28.39	$23.84	3,268,430
2018-01-23	$28.15	$28.25	$28.11	$28.16	$23.65	1,467,609
2018-01-22	$28.07	$28.07	$27.90	$28.04	$23.55	1,825,707
2018-01-19	$28.09	$28.11	$27.97	$28.01	$23.53	1,122,175
2018-01-18	$28.01	$28.07	$27.90	$27.98	$23.50	1,232,869
2018-01-17	$28.03	$28.03	$27.84	$27.90	$23.43	1,093,616
2018-01-16	$28.20	$28.27	$28.02	$28.07	$23.58	1,776,060
2018-01-12	$27.87	$28.13	$27.84	$28.09	$23.59	1,555,373
2018-01-11	$27.54	$27.74	$27.51	$27.72	$23.28	1,111,107
2018-01-10	$27.55	$27.56	$27.46	$27.54	$23.13	1,852,279
2018-01-09	$27.55	$27.58	$27.43	$27.48	$23.08	2,514,960
2018-01-08	$27.51	$27.65	$27.50	$27.60	$23.18	2,473,236
2018-01-05	$27.46	$27.68	$27.45	$27.63	$23.21	2,399,968
2018-01-04	$27.31	$27.49	$27.29	$27.45	$23.06	2,236,005
2018-01-03	$26.92	$27.24	$26.90	$27.22	$22.86	2,692,931
2018-01-02	$26.95	$27.04	$26.85	$27.02	$22.69	2,125,832
2017-12-29	$26.77	$26.94	$26.74	$26.82	$22.53	1,841,776
2017-12-28	$26.80	$26.91	$26.78	$26.81	$22.52	1,407,495
2017-12-27	$26.65	$26.76	$26.58	$26.74	$22.46	899,939
2017-12-26	$26.60	$26.68	$26.59	$26.66	$22.39	636,092
2017-12-22	$26.62	$26.62	$26.53	$26.60	$22.34	851,406
2017-12-21	$26.48	$26.71	$26.47	$26.61	$22.35	821,332
2017-12-20	$26.62	$26.70	$26.53	$26.56	$22.31	1,783,310
2017-12-19	$26.61	$26.63	$26.49	$26.59	$22.33	1,082,247
2017-12-18	$26.41	$26.56	$26.41	$26.43	$22.20	1,569,974
2017-12-15	$26.14	$26.14	$25.97	$26.00	$21.84	2,438,490
2017-12-14	$26.23	$26.33	$26.09	$26.10	$21.92	3,057,492
2017-12-13	$26.01	$26.12	$25.97	$26.10	$21.92	2,215,385
2017-12-12	$25.88	$26.06	$25.87	$26.03	$21.86	991,862
2017-12-11	$25.93	$26.10	$25.93	$26.00	$21.84	1,209,575
2017-12-08	$26.02	$26.21	$25.96	$26.20	$22.01	4,293,390
2017-12-07	$25.69	$25.86	$25.62	$25.81	$21.68	3,091,389
2017-12-06	$25.57	$25.72	$25.55	$25.65	$21.54	1,152,817
2017-12-05	$25.64	$25.68	$25.39	$25.42	$21.35	1,223,003
2017-12-04	$25.93	$25.97	$25.72	$25.73	$21.61	2,311,878
2017-12-01	$25.63	$25.69	$25.49	$25.66	$21.55	1,989,879
2017-11-30	$25.67	$25.80	$25.60	$25.74	$21.62	2,234,750
2017-11-29	$25.70	$25.73	$25.44	$25.50	$21.42	1,588,255
2017-11-28	$25.71	$25.88	$25.69	$25.83	$21.69	2,135,778
2017-11-27	$25.54	$25.68	$25.53	$25.63	$21.53	1,981,328
2017-11-24	$25.56	$25.66	$25.55	$25.63	$21.53	2,616,537
2017-11-22	$25.60	$25.60	$25.31	$25.40	$21.33	2,258,103
2017-11-21	$25.59	$25.74	$25.47	$25.55	$21.46	1,408,020
2017-11-20	$25.37	$25.46	$25.36	$25.38	$21.32	1,140,181
2017-11-17	$25.10	$25.29	$25.02	$25.23	$21.19	1,617,757
2017-11-16	$25.27	$25.36	$25.23	$25.28	$21.23	1,672,523
2017-11-15	$25.14	$25.17	$25.04	$25.09	$21.07	1,217,131
2017-11-14	$25.19	$25.36	$25.16	$25.31	$21.26	1,361,993
2017-11-13	$25.29	$25.53	$25.27	$25.48	$21.40	368,315
2017-11-10	$25.46	$25.48	$25.27	$25.36	$21.30	1,269,847
2017-11-09	$25.62	$25.74	$25.58	$25.74	$21.62	2,542,307
2017-11-08	$26.10	$26.28	$26.06	$26.22	$22.02	1,110,684
2017-11-07	$26.24	$26.29	$26.09	$26.26	$22.06	1,737,900
2017-11-06	$26.18	$26.29	$26.14	$26.28	$22.07	1,335,989
2017-11-03	$26.18	$26.25	$26.06	$26.20	$22.01	1,414,438
2017-11-02	$25.99	$26.11	$25.97	$26.09	$21.91	1,820,021
2017-11-01	$26.47	$26.48	$26.24	$26.24	$22.04	2,051,220
2017-10-31	$25.92	$26.29	$25.90	$26.13	$21.95	3,095,088
2017-10-30	$25.32	$25.41	$25.25	$25.38	$21.32	1,348,511
2017-10-27	$25.29	$25.37	$25.23	$25.36	$21.30	1,020,265
2017-10-26	$25.58	$25.59	$25.41	$25.43	$21.36	1,925,468
2017-10-25	$25.17	$25.23	$24.95	$25.03	$21.02	1,326,699
2017-10-24	$25.10	$25.16	$25.04	$25.11	$21.09	1,947,931
2017-10-23	$25.41	$25.42	$25.24	$25.28	$21.23	2,443,529
2017-10-20	$25.44	$25.54	$25.36	$25.46	$21.38	1,224,623
2017-10-19	$25.25	$25.43	$25.24	$25.37	$21.31	1,531,772
2017-10-18	$24.84	$25.15	$24.82	$25.06	$21.05	4,121,381
2017-10-17	$24.94	$25.05	$24.90	$25.03	$21.02	974,743
2017-10-16	$24.97	$25.02	$24.94	$24.97	$20.97	823,672
2017-10-13	$25.18	$25.18	$25.10	$25.14	$21.11	984,270
2017-10-12	$25.00	$25.06	$24.96	$25.04	$21.03	1,054,080
2017-10-11	$25.17	$25.20	$25.10	$25.17	$21.14	734,420
2017-10-10	$25.09	$25.12	$25.04	$25.08	$21.06	771,777
2017-10-09	$24.95	$25.08	$24.93	$24.96	$20.96	773,987
2017-10-06	$24.96	$25.06	$24.94	$25.06	$21.05	753,288
2017-10-05	$25.07	$25.10	$25.03	$25.06	$21.05	859,131
2017-10-04	$25.07	$25.20	$25.06	$25.12	$21.10	1,363,228
2017-10-03	$24.98	$25.10	$24.97	$25.09	$21.07	2,259,496
2017-10-02	$24.84	$24.97	$24.79	$24.96	$20.96	1,367,702
2017-09-29	$24.53	$24.78	$24.49	$24.75	$20.79	1,365,636
2017-09-28	$24.52	$24.71	$24.51	$24.68	$20.73	1,115,617
2017-09-27	$24.44	$24.62	$24.43	$24.59	$20.65	1,114,636
2017-09-26	$24.58	$24.60	$24.46	$24.56	$20.63	955,732
2017-09-25	$24.72	$24.79	$24.63	$24.65	$20.70	1,293,314
2017-09-22	$24.64	$24.75	$24.64	$24.73	$20.77	647,646
2017-09-21	$24.60	$24.72	$24.57	$24.63	$20.69	502,996
2017-09-20	$24.61	$24.69	$24.48	$24.60	$20.66	1,332,315
2017-09-19	$24.61	$24.63	$24.51	$24.58	$20.64	1,245,183
2017-09-18	$24.47	$24.60	$24.47	$24.60	$20.66	2,334,684
2017-09-15	$24.39	$24.46	$24.36	$24.43	$20.52	996,615
2017-09-14	$24.30	$24.46	$24.27	$24.43	$20.52	1,053,828
2017-09-13	$24.31	$24.33	$24.23	$24.28	$20.39	849,659
2017-09-12	$24.25	$24.39	$24.25	$24.32	$20.43	813,004
2017-09-11	$24.26	$24.31	$24.19	$24.23	$20.35	806,440
2017-09-08	$23.98	$24.07	$23.95	$24.03	$20.18	959,239
2017-09-07	$23.87	$24.00	$23.82	$23.93	$20.10	1,286,827
2017-09-06	$23.72	$23.87	$23.71	$23.78	$19.97	1,583,100
2017-09-05	$23.71	$23.75	$23.47	$23.57	$19.80	1,871,282
2017-09-01	$23.43	$23.45	$23.26	$23.26	$19.54	1,111,385
2017-08-31	$23.02	$23.21	$22.98	$23.18	$19.47	1,217,559
2017-08-30	$22.86	$22.91	$22.81	$22.84	$19.18	1,269,565
2017-08-29	$22.94	$22.97	$22.88	$22.92	$19.25	1,504,225
2017-08-28	$23.24	$23.25	$23.06	$23.07	$19.38	1,152,622
2017-08-25	$23.20	$23.36	$23.18	$23.31	$19.58	1,918,644
2017-08-24	$23.14	$23.20	$23.08	$23.10	$19.40	1,538,342
2017-08-23	$23.15	$23.19	$23.09	$23.13	$19.43	1,134,175
2017-08-22	$22.97	$23.17	$22.96	$23.14	$19.44	2,215,428
2017-08-21	$22.75	$22.83	$22.67	$22.76	$19.12	948,050
2017-08-18	$22.87	$22.89	$22.71	$22.71	$19.07	1,723,073
2017-08-17	$23.10	$23.13	$22.91	$22.91	$19.24	1,532,503
2017-08-16	$23.04	$23.26	$23.04	$23.21	$19.49	2,824,395
2017-08-15	$22.87	$22.91	$22.80	$22.85	$19.19	1,100,610
2017-08-14	$23.02	$23.06	$22.93	$22.95	$19.28	1,240,693
2017-08-11	$22.87	$22.97	$22.81	$22.83	$19.17	1,363,867
2017-08-10	$23.08	$23.10	$22.80	$22.82	$19.17	1,610,265
2017-08-09	$23.25	$23.26	$23.12	$23.26	$19.54	982,490
2017-08-08	$23.47	$23.52	$23.27	$23.31	$19.58	1,712,657
2017-08-07	$23.26	$23.37	$23.19	$23.36	$19.62	2,132,773
2017-08-04	$23.46	$23.48	$23.36	$23.39	$19.65	1,292,976
2017-08-03	$23.54	$23.63	$23.43	$23.48	$19.72	1,013,557
2017-08-02	$23.63	$23.68	$23.51	$23.61	$19.83	1,918,293
2017-08-01	$23.77	$23.80	$23.56	$23.64	$19.86	1,328,835
2017-07-31	$23.53	$23.59	$23.46	$23.50	$19.74	947,332
2017-07-28	$23.36	$23.52	$23.32	$23.50	$19.74	1,156,239
2017-07-27	$23.45	$23.45	$23.24	$23.35	$19.61	1,894,019
2017-07-26	$23.40	$23.43	$23.26	$23.39	$19.65	2,450,723
2017-07-25	$23.53	$23.57	$23.45	$23.47	$19.71	2,248,554
2017-07-24	$23.62	$23.64	$23.44	$23.55	$19.78	2,048,523
2017-07-21	$23.96	$23.98	$23.69	$23.80	$19.99	6,616,535
2017-07-20	$24.26	$24.56	$24.18	$24.39	$20.49	3,707,648
2017-07-19	$25.14	$25.21	$25.04	$25.09	$21.07	1,413,271
2017-07-18	$24.99	$25.04	$24.92	$25.02	$21.01	2,092,388
2017-07-17	$25.10	$25.17	$25.05	$25.08	$21.06	1,765,655
2017-07-14	$24.94	$25.19	$24.90	$25.16	$21.13	1,466,596
2017-07-13	$25.16	$25.21	$24.94	$24.98	$20.98	2,253,119
2017-07-12	$25.14	$25.32	$25.13	$25.26	$21.22	1,928,700
2017-07-11	$24.62	$24.92	$24.59	$24.86	$20.88	1,932,918
2017-07-10	$24.73	$24.82	$24.63	$24.75	$20.79	2,370,659
2017-07-07	$24.70	$24.78	$24.58	$24.72	$20.76	2,297,376
2017-07-06	$24.60	$24.86	$24.59	$24.81	$20.84	1,929,663
2017-07-05	$24.63	$24.85	$24.61	$24.83	$20.85	1,503,675
2017-07-03	$24.99	$25.01	$24.86	$24.88	$20.90	1,221,168
2017-06-30	$24.89	$24.95	$24.71	$24.90	$20.91	2,889,181
2017-06-29	$25.05	$25.06	$24.58	$24.74	$20.78	2,254,280
2017-06-28	$25.12	$25.21	$25.03	$25.18	$21.15	2,255,876
2017-06-27	$25.50	$25.51	$25.25	$25.32	$21.27	1,610,108
2017-06-26	$25.47	$25.57	$25.36	$25.36	$21.30	1,365,601
2017-06-23	$25.21	$25.44	$25.20	$25.40	$21.33	1,315,078
2017-06-22	$25.14	$25.36	$25.11	$25.31	$21.26	2,822,284
2017-06-21	$25.25	$25.30	$25.14	$25.19	$21.16	2,275,373
2017-06-20	$25.34	$25.40	$25.04	$25.05	$21.04	2,036,744
2017-06-19	$25.41	$25.52	$25.39	$25.50	$21.42	2,105,524
2017-06-16	$24.97	$25.36	$24.95	$25.36	$21.30	2,459,477
2017-06-15	$24.77	$24.94	$24.75	$24.91	$20.92	2,043,441
2017-06-14	$25.51	$25.51	$25.08	$25.18	$21.15	1,559,545
2017-06-13	$25.26	$25.39	$25.23	$25.34	$21.28	1,756,958
2017-06-12	$25.04	$25.12	$24.94	$25.11	$21.09	1,975,930
2017-06-09	$25.35	$25.41	$25.21	$25.35	$21.29	1,262,289
2017-06-08	$25.28	$25.36	$25.22	$25.34	$21.28	1,350,808
2017-06-07	$25.43	$25.46	$25.21	$25.30	$21.25	1,425,666
2017-06-06	$25.61	$25.61	$25.46	$25.54	$21.45	2,503,033
2017-06-05	$25.56	$25.66	$25.49	$25.53	$21.44	3,227,686
2017-06-02	$25.69	$25.83	$25.62	$25.80	$21.67	1,953,006
2017-06-01	$25.14	$25.25	$25.12	$25.23	$21.19	1,076,177
2017-05-31	$25.20	$25.29	$25.08	$25.13	$21.11	2,066,738
2017-05-30	$24.90	$25.03	$24.88	$24.98	$20.98	711,696
2017-05-26	$24.88	$25.04	$24.88	$25.00	$21.00	763,770
2017-05-25	$25.05	$25.10	$24.98	$25.07	$21.06	662,378
2017-05-24	$24.92	$25.08	$24.89	$24.97	$20.97	1,228,189
2017-05-23	$24.92	$25.03	$24.81	$24.85	$20.87	1,392,229
2017-05-22	$25.10	$25.19	$25.01	$25.04	$21.03	1,383,135
2017-05-19	$24.92	$25.15	$24.92	$25.08	$21.06	1,505,918
2017-05-18	$24.47	$24.74	$24.46	$24.67	$20.72	1,864,606
2017-05-17	$24.83	$24.92	$24.69	$24.70	$20.75	1,811,881
2017-05-16	$25.18	$25.20	$25.06	$25.18	$21.15	1,877,906
2017-05-15	$24.75	$24.84	$24.73	$24.78	$20.81	1,369,865
2017-05-12	$24.51	$24.76	$24.51	$24.75	$20.79	2,412,433
2017-05-11	$24.61	$24.68	$24.50	$24.67	$20.72	1,912,564
2017-05-10	$24.59	$24.68	$24.54	$24.67	$20.72	3,156,585
2017-05-09	$24.65	$24.70	$24.51	$24.56	$20.63	1,670,705
2017-05-08	$24.54	$24.64	$24.49	$24.63	$20.69	2,693,442
2017-05-05	$24.61	$24.92	$24.60	$24.91	$20.92	1,930,436
2017-05-04	$24.61	$24.81	$24.59	$24.79	$20.82	2,488,827
2017-05-03	$24.62	$24.68	$24.49	$24.61	$20.67	1,607,481
2017-05-02	$24.59	$24.71	$24.54	$24.70	$20.75	1,654,436
2017-05-01	$24.61	$24.69	$24.52	$24.57	$20.64	1,174,058
2017-04-28	$24.51	$24.63	$24.50	$24.60	$20.66	2,606,989
2017-04-27	$24.48	$24.58	$24.41	$24.53	$20.60	2,648,766
2017-04-26	$24.27	$24.42	$24.23	$24.23	$20.35	2,838,816
2017-04-25	$23.98	$24.31	$23.97	$24.24	$20.36	3,210,024
2017-04-24	$23.85	$23.97	$23.79	$23.93	$20.10	2,907,586
2017-04-21	$23.11	$23.37	$23.08	$23.32	$19.59	4,141,926
2017-04-20	$22.64	$22.97	$22.62	$22.93	$19.26	5,374,299
2017-04-19	$22.26	$22.36	$22.23	$22.27	$18.70	6,246,002
2017-04-18	$22.10	$22.27	$22.04	$22.19	$18.64	1,485,984
2017-04-17	$22.60	$22.87	$22.60	$22.85	$18.55	1,566,429
2017-04-13	$22.91	$22.94	$22.62	$22.63	$18.38	2,289,581
2017-04-12	$22.95	$22.97	$22.83	$22.91	$18.60	1,738,085
2017-04-11	$22.94	$23.07	$22.83	$23.06	$18.72	2,162,992
2017-04-10	$23.19	$23.22	$23.06	$23.09	$18.75	2,197,134
2017-04-07	$23.24	$23.43	$23.22	$23.29	$18.91	1,023,774
2017-04-06	$23.39	$23.44	$23.29	$23.31	$18.93	1,963,023
2017-04-05	$23.28	$23.44	$23.06	$23.07	$18.73	2,976,333
2017-04-04	$23.26	$23.46	$23.22	$23.46	$19.05	2,397,689
2017-04-03	$23.33	$23.37	$23.12	$23.24	$18.87	3,617,230
2017-03-31	$23.26	$23.47	$23.24	$23.40	$19.00	1,548,457
2017-03-30	$23.31	$23.45	$23.29	$23.34	$18.95	1,303,094
2017-03-29	$23.35	$23.37	$23.26	$23.36	$18.97	1,117,800
2017-03-28	$23.40	$23.54	$23.38	$23.44	$19.03	1,384,735
2017-03-27	$23.20	$23.40	$23.11	$23.37	$18.98	2,416,774
2017-03-24	$23.25	$23.41	$23.23	$23.28	$18.90	1,347,188
2017-03-23	$23.16	$23.44	$23.14	$23.31	$18.93	1,971,807
2017-03-22	$22.97	$23.19	$22.91	$23.17	$18.81	2,781,251
2017-03-21	$23.50	$23.56	$23.05	$23.09	$18.75	3,393,052
2017-03-20	$23.36	$23.40	$23.25	$23.27	$18.90	2,252,406
2017-03-17	$23.31	$23.38	$23.18	$23.27	$18.90	2,682,193
2017-03-16	$23.04	$23.15	$23.03	$23.13	$18.78	2,121,133
2017-03-15	$22.64	$23.05	$22.64	$23.00	$18.68	1,692,982
2017-03-14	$22.57	$22.62	$22.51	$22.57	$18.33	1,664,599
2017-03-13	$22.66	$22.78	$22.55	$22.64	$18.38	1,629,611
2017-03-10	$22.51	$22.66	$22.47	$22.64	$18.38	2,832,498
2017-03-09	$22.32	$22.39	$22.24	$22.36	$18.16	1,683,974
2017-03-08	$22.57	$22.68	$22.52	$22.54	$18.30	1,581,863
2017-03-07	$22.55	$22.64	$22.49	$22.61	$18.36	1,381,235
2017-03-06	$22.58	$22.59	$22.49	$22.57	$18.33	1,781,914
2017-03-03	$22.73	$22.80	$22.60	$22.78	$18.50	905,961
2017-03-02	$22.78	$22.82	$22.67	$22.68	$18.42	1,128,375
2017-03-01	$22.77	$23.02	$22.77	$22.98	$18.66	1,584,483
2017-02-28	$22.58	$22.69	$22.53	$22.55	$18.31	2,198,142
2017-02-27	$22.44	$22.56	$22.40	$22.50	$18.27	1,951,613
2017-02-24	$22.39	$22.57	$22.37	$22.55	$18.31	1,413,193
2017-02-23	$22.89	$22.92	$22.75	$22.78	$18.50	2,559,557
2017-02-22	$22.83	$22.91	$22.73	$22.82	$18.53	2,328,105
2017-02-21	$22.80	$23.01	$22.79	$22.97	$18.65	1,849,075
2017-02-17	$22.74	$22.83	$22.69	$22.82	$18.53	1,859,657
2017-02-16	$22.96	$23.03	$22.94	$23.01	$18.68	1,159,777
2017-02-15	$22.68	$22.94	$22.68	$22.93	$18.62	1,987,499
2017-02-14	$22.92	$22.92	$22.71	$22.82	$18.53	1,233,030
2017-02-13	$22.94	$22.99	$22.86	$22.94	$18.63	2,427,720
2017-02-10	$22.89	$22.96	$22.56	$22.88	$18.58	4,664,083
2017-02-09	$22.85	$22.88	$22.73	$22.77	$18.49	2,049,295
2017-02-08	$22.71	$22.72	$22.57	$22.61	$18.36	3,670,237
2017-02-07	$23.43	$23.52	$23.39	$23.45	$19.04	1,698,708
2017-02-06	$23.33	$23.40	$23.27	$23.37	$18.98	1,819,929
2017-02-03	$23.58	$23.70	$23.56	$23.63	$19.19	3,017,064
2017-02-02	$23.69	$23.73	$23.63	$23.67	$19.22	1,530,060
2017-02-01	$23.82	$23.88	$23.62	$23.75	$19.28	1,645,758
2017-01-31	$23.81	$23.85	$23.65	$23.82	$19.34	3,627,774
2017-01-30	$23.63	$23.81	$23.58	$23.80	$19.33	2,626,126
2017-01-27	$23.82	$23.86	$23.74	$23.83	$19.35	4,281,134
2017-01-26	$23.85	$23.90	$23.68	$23.80	$19.33	5,785,526
2017-01-25	$23.41	$23.58	$23.39	$23.50	$19.08	2,216,167
2017-01-24	$22.87	$23.01	$22.86	$22.95	$18.64	1,745,201
2017-01-23	$22.74	$22.81	$22.63	$22.78	$18.50	1,621,864
2017-01-20	$22.73	$22.80	$22.69	$22.78	$18.50	1,370,352
2017-01-19	$22.48	$22.58	$22.39	$22.56	$18.32	1,619,796
2017-01-18	$22.34	$22.47	$22.33	$22.41	$18.20	2,777,025
2017-01-17	$22.39	$22.49	$22.31	$22.33	$18.13	7,203,826
2017-01-13	$22.46	$22.51	$22.37	$22.48	$18.25	2,241,897
2017-01-12	$22.29	$22.33	$22.15	$22.26	$18.07	3,055,113
2017-01-11	$22.10	$22.32	$22.08	$22.28	$18.09	3,642,118
2017-01-10	$21.68	$22.13	$21.68	$22.10	$17.95	3,257,116
2017-01-09	$21.41	$21.55	$21.38	$21.50	$17.46	1,359,130
2017-01-06	$21.62	$21.68	$21.56	$21.60	$17.54	1,118,277
2017-01-05	$21.35	$21.58	$21.35	$21.56	$17.51	1,515,354
2017-01-04	$21.15	$21.38	$21.14	$21.37	$17.35	2,333,104
2017-01-03	$21.14	$21.28	$21.11	$21.28	$17.28	2,009,610
2016-12-30	$21.26	$21.27	$21.04	$21.07	$17.11	1,387,970
2016-12-29	$21.14	$21.17	$21.07	$21.08	$17.12	1,474,539
2016-12-28	$21.23	$21.23	$21.01	$21.04	$17.08	1,314,197
2016-12-27	$21.04	$21.13	$21.02	$21.08	$17.12	675,530
2016-12-23	$21.10	$21.13	$21.03	$21.04	$17.08	1,019,138
2016-12-22	$21.12	$21.23	$21.08	$21.19	$17.21	3,475,243
2016-12-21	$21.02	$21.17	$21.00	$21.05	$17.09	3,108,181
2016-12-20	$21.07	$21.18	$21.06	$21.18	$17.20	4,064,941
2016-12-19	$21.05	$21.14	$20.98	$21.14	$17.17	2,834,579
2016-12-16	$20.93	$21.11	$20.93	$20.96	$17.02	1,206,846
2016-12-15	$20.86	$20.98	$20.80	$20.97	$17.03	1,951,829
2016-12-14	$21.36	$21.45	$20.93	$20.95	$17.01	3,610,918
2016-12-13	$21.20	$21.38	$21.12	$21.28	$17.28	2,522,313
2016-12-12	$21.20	$21.35	$21.17	$21.26	$17.26	4,925,193
2016-12-09	$20.87	$21.03	$20.87	$20.98	$17.04	1,090,224
2016-12-08	$20.89	$21.01	$20.86	$20.92	$16.99	1,561,960
2016-12-07	$20.89	$21.14	$20.86	$21.10	$17.13	2,104,977
2016-12-06	$20.89	$21.07	$20.88	$21.04	$17.08	1,335,253
2016-12-05	$21.04	$21.09	$20.96	$21.07	$17.11	1,430,504
2016-12-02	$20.63	$20.73	$20.54	$20.61	$16.74	1,433,128
2016-12-01	$20.45	$20.71	$20.43	$20.59	$16.72	1,872,940
2016-11-30	$20.41	$20.49	$20.34	$20.43	$16.59	3,131,525
2016-11-29	$20.28	$20.48	$20.26	$20.38	$16.55	889,060
2016-11-28	$20.48	$20.53	$20.39	$20.40	$16.56	1,053,016
2016-11-25	$20.61	$20.71	$20.60	$20.70	$16.81	678,490
2016-11-23	$20.50	$20.62	$20.48	$20.59	$16.72	1,699,752
2016-11-22	$20.77	$20.78	$20.64	$20.75	$16.85	1,904,282
2016-11-21	$20.66	$20.75	$20.63	$20.68	$16.79	1,699,854
2016-11-18	$20.63	$20.74	$20.61	$20.69	$16.80	1,775,124
2016-11-17	$20.94	$21.00	$20.86	$20.90	$16.97	1,174,298
2016-11-16	$21.01	$21.08	$20.87	$20.88	$16.95	1,388,856
2016-11-15	$20.92	$21.22	$20.91	$21.22	$17.23	2,534,390
2016-11-14	$21.07	$21.18	$21.02	$21.16	$17.18	1,901,540
2016-11-11	$21.40	$21.43	$21.16	$21.38	$17.36	2,081,577
2016-11-10	$21.19	$21.41	$21.09	$21.36	$17.34	3,434,556
2016-11-09	$21.09	$21.37	$21.00	$21.27	$17.27	3,167,096
2016-11-08	$20.65	$20.92	$20.65	$20.90	$16.97	1,856,709
2016-11-07	$20.85	$20.90	$20.80	$20.89	$16.96	1,262,003
2016-11-04	$20.41	$20.57	$20.31	$20.40	$16.56	1,621,035
2016-11-03	$20.60	$20.60	$20.40	$20.43	$16.59	1,491,576
2016-11-02	$20.46	$20.58	$20.44	$20.45	$16.61	1,426,690
2016-11-01	$20.63	$20.64	$20.45	$20.52	$16.66	2,001,562
2016-10-31	$20.60	$20.67	$20.55	$20.65	$16.77	2,119,448
2016-10-28	$20.49	$20.63	$20.46	$20.62	$16.74	3,182,251
2016-10-27	$20.70	$20.75	$20.49	$20.53	$16.67	5,638,944
2016-10-26	$22.22	$22.23	$22.08	$22.08	$17.93	1,548,173
2016-10-25	$22.13	$22.17	$22.06	$22.12	$17.96	1,714,931
2016-10-24	$22.32	$22.39	$22.21	$22.29	$18.10	1,274,787
2016-10-21	$22.21	$22.36	$22.20	$22.35	$18.15	1,717,003
2016-10-20	$22.33	$22.45	$22.29	$22.37	$18.16	1,402,920
2016-10-19	$22.41	$22.52	$22.40	$22.45	$18.23	2,931,201
2016-10-18	$22.40	$22.50	$22.32	$22.45	$18.23	1,597,192
2016-10-17	$22.33	$22.42	$22.29	$22.33	$18.13	1,019,594
2016-10-14	$22.41	$22.50	$22.33	$22.34	$18.14	1,110,586
2016-10-13	$22.09	$22.33	$22.05	$22.25	$18.07	1,531,310
2016-10-12	$22.38	$22.44	$22.29	$22.39	$18.18	996,477
2016-10-11	$22.71	$22.72	$22.30	$22.37	$18.16	2,284,517
2016-10-10	$22.80	$22.87	$22.77	$22.78	$18.50	1,075,169
2016-10-07	$22.88	$22.89	$22.58	$22.72	$18.45	1,784,117
2016-10-06	$22.88	$22.92	$22.79	$22.88	$18.58	1,263,961
2016-10-05	$22.66	$22.79	$22.59	$22.76	$18.48	1,265,594
2016-10-04	$22.62	$22.74	$22.50	$22.57	$18.33	1,926,776
2016-10-03	$22.58	$22.66	$22.48	$22.52	$18.29	1,491,453
2016-09-30	$22.28	$22.55	$22.27	$22.51	$18.28	2,473,389
2016-09-29	$22.49	$22.60	$22.29	$22.38	$18.17	2,525,502
2016-09-28	$22.49	$22.71	$22.43	$22.70	$18.43	1,634,329
2016-09-27	$22.31	$22.53	$22.28	$22.49	$18.26	1,232,664
2016-09-26	$22.60	$22.61	$22.49	$22.50	$18.27	1,202,866
2016-09-23	$22.69	$22.79	$22.62	$22.65	$18.39	1,936,831
2016-09-22	$22.85	$22.88	$22.75	$22.81	$18.52	1,123,251
2016-09-21	$22.39	$22.52	$22.23	$22.51	$18.28	1,450,297
2016-09-20	$22.31	$22.31	$22.12	$22.13	$17.97	1,306,931
2016-09-19	$21.99	$22.12	$21.95	$21.98	$17.85	1,473,921
2016-09-16	$22.01	$22.06	$21.87	$21.95	$17.82	2,274,353
2016-09-15	$22.05	$22.31	$22.00	$22.25	$18.07	1,992,771
2016-09-14	$22.28	$22.33	$22.02	$22.07	$17.92	4,370,762
2016-09-13	$22.41	$22.48	$22.12	$22.24	$18.06	2,838,682
2016-09-12	$22.02	$22.44	$21.99	$22.39	$18.18	1,940,918
2016-09-09	$22.57	$22.58	$22.17	$22.17	$18.00	1,837,843
2016-09-08	$22.62	$22.78	$22.61	$22.65	$18.39	1,836,702
2016-09-07	$22.63	$22.68	$22.54	$22.60	$18.35	1,111,553
2016-09-06	$22.46	$22.59	$22.34	$22.54	$18.30	3,144,143
2016-09-02	$22.15	$22.25	$22.09	$22.21	$18.03	1,922,964
2016-09-01	$21.64	$22.10	$21.59	$22.07	$17.92	2,812,286
2016-08-31	$21.72	$21.77	$21.60	$21.67	$17.60	940,767
2016-08-30	$21.88	$21.91	$21.71	$21.76	$17.67	987,189
2016-08-29	$21.81	$21.94	$21.80	$21.91	$17.79	930,967
2016-08-26	$22.03	$22.26	$21.76	$21.84	$17.73	1,455,403
2016-08-25	$21.93	$22.00	$21.93	$21.94	$17.82	643,640
2016-08-24	$22.05	$22.08	$21.96	$21.99	$17.86	585,655
2016-08-23	$22.13	$22.19	$22.06	$22.07	$17.92	846,147
2016-08-22	$21.92	$22.01	$21.87	$21.95	$17.82	1,089,504
2016-08-19	$21.99	$22.09	$21.90	$22.06	$17.91	1,240,588
2016-08-18	$22.23	$22.36	$22.21	$22.36	$18.16	1,122,555
2016-08-17	$22.05	$22.10	$21.91	$22.06	$17.91	1,413,258
2016-08-16	$22.07	$22.16	$22.03	$22.05	$17.90	1,156,744
2016-08-15	$22.05	$22.16	$22.05	$22.13	$17.97	1,253,869
2016-08-12	$22.12	$22.15	$22.02	$22.07	$17.92	1,067,928
2016-08-11	$22.02	$22.08	$21.95	$22.02	$17.88	1,074,082
2016-08-10	$21.89	$21.94	$21.84	$21.86	$17.75	1,715,083
2016-08-09	$21.55	$21.64	$21.52	$21.56	$17.51	862,906
2016-08-08	$21.33	$21.41	$21.32	$21.39	$17.37	1,067,533
2016-08-05	$21.19	$21.32	$21.19	$21.30	$17.30	1,034,569
2016-08-04	$21.18	$21.30	$21.14	$21.23	$17.24	898,891
2016-08-03	$20.95	$21.02	$20.94	$21.00	$17.05	1,250,288
2016-08-02	$21.21	$21.21	$21.00	$21.08	$17.12	1,542,893
2016-08-01	$21.02	$21.16	$20.95	$21.07	$17.11	1,180,759
2016-07-29	$21.24	$21.38	$21.17	$21.25	$17.25	1,697,206
2016-07-28	$21.04	$21.12	$20.98	$21.07	$17.11	1,853,487
2016-07-27	$20.91	$20.99	$20.80	$20.94	$17.00	1,601,765
2016-07-26	$20.84	$20.99	$20.78	$20.97	$17.03	1,391,555
2016-07-25	$20.86	$20.88	$20.75	$20.84	$16.92	1,120,643
2016-07-22	$20.95	$20.96	$20.74	$20.91	$16.98	2,299,618
2016-07-21	$20.65	$20.86	$20.61	$20.70	$16.81	3,017,933
2016-07-20	$20.20	$20.35	$20.11	$20.24	$16.43	1,843,117
2016-07-19	$20.00	$20.18	$19.95	$20.11	$16.33	2,072,738
2016-07-18	$19.97	$20.05	$19.90	$19.93	$16.18	1,566,950
2016-07-15	$19.95	$20.02	$19.87	$20.00	$16.24	1,588,569
2016-07-14	$20.00	$20.09	$19.91	$19.95	$16.20	3,024,571
2016-07-13	$19.69	$19.72	$19.56	$19.63	$15.94	1,352,241
2016-07-12	$19.51	$19.59	$19.49	$19.53	$15.86	2,246,350
2016-07-11	$19.37	$19.46	$19.34	$19.36	$15.72	1,746,078
2016-07-08	$18.75	$18.94	$18.72	$18.90	$15.35	1,528,012
2016-07-07	$19.44	$19.55	$19.29	$19.37	$15.14	1,740,142
2016-07-06	$19.16	$19.36	$19.02	$19.34	$15.12	2,143,819
2016-07-05	$19.50	$19.54	$19.26	$19.31	$15.10	1,575,379
2016-07-01	$19.86	$19.95	$19.84	$19.91	$15.57	1,714,576
2016-06-30	$19.47	$19.84	$19.45	$19.83	$15.50	2,444,406
2016-06-29	$19.26	$19.49	$19.23	$19.44	$15.20	2,341,722
2016-06-28	$19.31	$19.40	$19.14	$19.33	$15.11	2,702,007
2016-06-27	$19.53	$19.53	$19.08	$19.29	$15.08	3,279,061
2016-06-24	$20.00	$20.39	$19.84	$19.88	$15.54	4,212,960
2016-06-23	$21.54	$21.64	$21.39	$21.62	$16.90	1,349,096
2016-06-22	$21.36	$21.42	$21.24	$21.26	$16.62	1,328,472
2016-06-21	$21.20	$21.36	$21.07	$21.29	$16.64	1,651,108
2016-06-20	$20.98	$21.08	$20.92	$20.95	$16.38	1,066,492
2016-06-17	$20.50	$20.60	$20.39	$20.55	$16.07	2,583,332
2016-06-16	$20.11	$20.35	$19.89	$20.31	$15.88	2,029,920
2016-06-15	$20.40	$20.55	$20.30	$20.33	$15.89	2,056,677
2016-06-14	$20.19	$20.24	$20.07	$20.18	$15.78	2,289,302
2016-06-13	$20.25	$20.41	$20.23	$20.27	$15.85	2,563,464
2016-06-10	$20.78	$20.85	$20.59	$20.68	$16.17	1,662,499
2016-06-09	$21.03	$21.16	$21.03	$21.14	$16.53	1,805,592
2016-06-08	$21.54	$21.57	$21.43	$21.47	$16.78	1,293,095
2016-06-07	$21.50	$21.56	$21.47	$21.47	$16.78	1,773,162
2016-06-06	$21.20	$21.31	$21.12	$21.22	$16.59	1,672,223
2016-06-03	$20.94	$20.99	$20.84	$20.95	$16.38	1,162,554
2016-06-02	$20.76	$20.86	$20.71	$20.84	$16.29	1,491,713
2016-06-01	$20.73	$20.88	$20.67	$20.88	$16.32	1,130,517
2016-05-31	$20.87	$20.99	$20.70	$20.78	$16.25	2,493,168
2016-05-27	$21.04	$21.09	$20.96	$20.99	$16.41	1,140,948
2016-05-26	$21.03	$21.07	$20.90	$20.92	$16.35	1,232,853
2016-05-25	$20.67	$20.76	$20.65	$20.69	$16.17	1,475,416
2016-05-24	$20.42	$20.59	$20.42	$20.54	$16.06	1,613,587
2016-05-23	$20.46	$20.57	$20.42	$20.50	$16.03	1,802,508
2016-05-20	$20.39	$20.45	$20.32	$20.34	$15.90	1,143,605
2016-05-19	$20.17	$20.26	$20.10	$20.23	$15.82	1,591,203
2016-05-18	$20.35	$20.55	$20.24	$20.36	$15.92	2,298,511
2016-05-17	$20.43	$20.56	$20.27	$20.32	$15.89	1,704,261
2016-05-16	$20.27	$20.44	$20.25	$20.34	$15.90	2,002,571
2016-05-13	$20.32	$20.47	$20.13	$20.20	$15.79	1,943,422
2016-05-12	$20.90	$20.91	$20.58	$20.71	$16.19	1,616,750
2016-05-11	$20.75	$20.85	$20.66	$20.70	$16.18	1,316,413
2016-05-10	$20.45	$20.71	$20.45	$20.69	$16.17	1,673,623
2016-05-09	$20.53	$20.55	$20.39	$20.40	$15.95	2,850,286
2016-05-06	$20.50	$20.63	$20.48	$20.60	$16.10	2,605,937
2016-05-05	$20.78	$20.78	$20.48	$20.54	$16.06	1,223,609
2016-05-04	$20.89	$20.93	$20.63	$20.69	$16.17	1,865,931
2016-05-03	$21.15	$21.16	$20.97	$21.02	$16.43	2,401,592
2016-05-02	$21.18	$21.25	$21.09	$21.23	$16.60	2,071,225
2016-04-29	$21.12	$21.22	$21.01	$21.11	$16.50	2,951,920
2016-04-28	$20.94	$21.12	$20.87	$20.92	$16.35	1,368,117
2016-04-27	$20.98	$21.13	$20.90	$21.08	$16.48	1,226,884
2016-04-26	$20.88	$20.95	$20.83	$20.91	$16.35	1,818,602
2016-04-25	$20.62	$20.68	$20.54	$20.59	$16.10	1,589,592
2016-04-22	$20.74	$20.81	$20.69	$20.78	$16.25	1,294,987
2016-04-21	$20.70	$20.84	$20.62	$20.69	$16.17	2,701,974
2016-04-20	$20.85	$21.03	$20.81	$20.88	$16.32	3,170,325
2016-04-19	$20.28	$20.37	$20.21	$20.26	$15.84	1,827,794
2016-04-18	$19.74	$20.02	$19.74	$19.99	$15.63	1,586,864
2016-04-15	$19.78	$19.90	$19.76	$19.79	$15.47	1,522,960
2016-04-14	$19.87	$19.91	$19.80	$19.85	$15.52	905,997
2016-04-13	$19.77	$19.79	$19.67	$19.78	$15.46	1,087,004
2016-04-12	$19.54	$19.76	$19.47	$19.71	$15.41	1,523,486
2016-04-11	$19.46	$19.57	$19.39	$19.39	$15.16	1,307,878
2016-04-08	$19.24	$19.46	$19.23	$19.37	$15.14	1,218,557
2016-04-07	$19.04	$19.13	$18.93	$18.98	$14.84	1,570,318
2016-04-06	$19.02	$19.22	$18.96	$19.20	$15.01	2,760,531
2016-04-05	$19.05	$19.19	$19.01	$19.09	$14.92	1,675,097
2016-04-04	$19.54	$19.58	$19.33	$19.39	$15.16	1,822,405
2016-04-01	$19.03	$19.29	$19.01	$19.27	$15.06	1,691,483
2016-03-31	$19.46	$19.52	$19.38	$19.42	$15.18	1,551,985
2016-03-30	$19.56	$19.67	$19.51	$19.58	$15.31	1,827,211
2016-03-29	$18.89	$19.19	$18.84	$19.17	$14.99	959,866
2016-03-28	$18.95	$19.04	$18.93	$18.98	$14.84	606,440
2016-03-24	$18.80	$18.94	$18.78	$18.93	$14.80	1,313,099
2016-03-23	$19.20	$19.20	$19.07	$19.09	$14.92	1,305,768
2016-03-22	$19.16	$19.30	$19.12	$19.24	$15.04	1,251,660
2016-03-21	$19.21	$19.36	$19.19	$19.24	$15.04	2,730,379
2016-03-18	$19.48	$19.53	$19.38	$19.45	$15.21	2,104,101
2016-03-17	$19.12	$19.48	$19.06	$19.42	$15.18	1,923,830
2016-03-16	$18.50	$18.95	$18.50	$18.91	$14.78	1,800,504
2016-03-15	$18.41	$18.41	$18.29	$18.35	$14.35	1,169,601
2016-03-14	$18.47	$18.55	$18.41	$18.50	$14.46	1,151,944
2016-03-11	$18.53	$18.69	$18.49	$18.67	$14.60	1,911,973
2016-03-10	$18.32	$18.46	$18.09	$18.24	$14.26	2,440,315
2016-03-09	$18.19	$18.29	$18.13	$18.21	$14.24	1,220,267
2016-03-08	$18.40	$18.42	$18.20	$18.22	$14.24	1,677,461
2016-03-07	$18.24	$18.49	$18.23	$18.46	$14.43	1,246,431
2016-03-04	$18.29	$18.49	$18.23	$18.39	$14.38	2,423,949
2016-03-03	$18.36	$18.51	$18.36	$18.51	$14.47	1,271,484
2016-03-02	$18.02	$18.24	$17.97	$18.22	$14.24	1,934,168
2016-03-01	$17.97	$18.22	$17.92	$18.20	$14.23	1,371,627
2016-02-29	$17.85	$18.00	$17.80	$17.80	$13.92	1,576,408
2016-02-26	$17.87	$17.92	$17.74	$17.80	$13.92	1,155,147
2016-02-25	$17.65	$17.82	$17.61	$17.81	$13.92	1,502,341
2016-02-24	$17.35	$17.71	$17.26	$17.69	$13.83	1,547,863
2016-02-23	$17.79	$17.87	$17.62	$17.65	$13.80	1,461,635
2016-02-22	$17.81	$17.93	$17.80	$17.89	$13.99	1,664,488
2016-02-19	$17.78	$17.90	$17.72	$17.86	$13.96	1,484,967
2016-02-18	$17.97	$17.97	$17.83	$17.87	$13.97	2,095,972
2016-02-17	$17.72	$17.93	$17.68	$17.86	$13.96	2,620,216
2016-02-16	$17.41	$17.51	$17.23	$17.48	$13.67	2,383,813
2016-02-12	$16.80	$17.06	$16.71	$17.03	$13.31	2,286,694
2016-02-11	$16.69	$16.81	$16.52	$16.67	$13.03	2,686,219
2016-02-10	$17.08	$17.14	$16.89	$16.91	$13.22	2,087,419
2016-02-09	$16.84	$17.07	$16.79	$16.98	$13.27	6,043,286
2016-02-08	$17.22	$17.27	$16.98	$17.15	$13.41	6,445,401
2016-02-05	$17.70	$17.82	$17.56	$17.60	$13.76	5,023,078
2016-02-04	$17.22	$17.66	$17.20	$17.63	$13.78	5,710,737
2016-02-03	$17.05	$17.28	$16.84	$17.23	$13.47	7,229,840
2016-02-02	$16.85	$16.99	$16.72	$16.76	$13.10	5,517,136
2016-02-01	$17.08	$17.28	$17.00	$17.22	$13.46	2,385,449
2016-01-29	$17.06	$17.31	$17.02	$17.30	$13.52	2,117,552
2016-01-28	$17.12	$17.16	$16.83	$16.93	$13.24	2,863,132
2016-01-27	$16.66	$17.16	$16.66	$16.90	$13.21	3,393,177
2016-01-26	$16.51	$16.69	$16.48	$16.67	$13.03	2,392,134
2016-01-25	$16.36	$16.50	$16.29	$16.32	$12.76	2,858,220
2016-01-22	$16.62	$16.69	$16.35	$16.54	$12.93	2,119,228
2016-01-21	$15.96	$16.20	$15.83	$16.09	$12.58	3,170,313
2016-01-20	$16.12	$16.19	$15.74	$16.09	$12.58	3,981,044
2016-01-19	$16.38	$16.46	$16.13	$16.26	$12.71	3,243,165
2016-01-15	$16.13	$16.28	$15.98	$16.06	$12.56	3,149,517
2016-01-14	$16.57	$16.82	$16.41	$16.73	$13.08	3,928,537
2016-01-13	$16.71	$16.79	$16.26	$16.30	$12.74	2,607,366
2016-01-12	$16.59	$16.69	$16.44	$16.66	$13.02	4,156,203
2016-01-11	$16.48	$16.50	$16.20	$16.31	$12.75	2,848,573
2016-01-08	$16.55	$16.59	$16.27	$16.31	$12.75	3,517,711
2016-01-07	$16.65	$16.79	$16.57	$16.60	$12.98	2,422,522
2016-01-06	$16.96	$17.04	$16.83	$16.92	$13.23	2,570,098
2016-01-05	$17.23	$17.31	$17.09	$17.21	$13.45	2,477,779
2016-01-04	$17.43	$17.53	$17.21	$17.52	$13.70	2,313,230
2015-12-31	$17.89	$17.90	$17.73	$17.73	$13.86	989,432
2015-12-30	$18.11	$18.20	$18.07	$18.08	$14.13	1,290,185
2015-12-29	$18.16	$18.30	$18.16	$18.23	$14.25	1,415,144
2015-12-28	$18.27	$18.27	$18.09	$18.16	$14.20	1,849,859
2015-12-24	$18.03	$18.18	$18.03	$18.13	$14.17	528,404
2015-12-23	$17.93	$18.08	$17.87	$18.07	$14.13	1,790,303
2015-12-22	$17.59	$17.78	$17.54	$17.74	$13.87	1,684,332
2015-12-21	$17.62	$17.65	$17.46	$17.55	$13.72	2,414,217
2015-12-18	$17.59	$17.64	$17.40	$17.48	$13.67	2,845,422
2015-12-17	$17.99	$18.00	$17.71	$17.71	$13.85	2,658,257
2015-12-16	$18.00	$18.12	$17.82	$18.08	$14.13	4,163,083
2015-12-15	$17.97	$18.06	$17.87	$17.91	$14.00	3,933,056
2015-12-14	$17.99	$18.04	$17.78	$17.87	$13.97	5,579,286
2015-12-11	$17.90	$17.98	$17.77	$17.78	$13.90	3,384,027
2015-12-10	$18.17	$18.20	$18.01	$18.04	$14.10	2,625,795
2015-12-09	$18.21	$18.48	$18.13	$18.24	$14.26	2,715,364
2015-12-08	$18.22	$18.33	$18.10	$18.22	$14.24	2,855,839
2015-12-07	$18.59	$18.59	$18.43	$18.49	$14.45	1,911,303
2015-12-04	$18.53	$18.75	$18.51	$18.73	$14.64	2,273,414
2015-12-03	$18.83	$18.83	$18.50	$18.60	$14.54	3,705,257
2015-12-02	$18.46	$18.59	$18.45	$18.51	$14.47	1,552,601
2015-12-01	$18.74	$18.78	$18.48	$18.60	$14.54	2,627,796
2015-11-30	$18.83	$19.02	$18.78	$18.82	$14.71	2,879,306
2015-11-27	$18.69	$18.75	$18.61	$18.68	$14.60	970,312
2015-11-25	$18.81	$18.87	$18.72	$18.76	$14.67	1,229,156
2015-11-24	$18.59	$18.74	$18.54	$18.70	$14.62	2,110,445
2015-11-23	$18.60	$18.67	$18.42	$18.47	$14.44	1,872,525
2015-11-20	$18.97	$18.98	$18.77	$18.78	$14.68	1,222,830
2015-11-19	$18.68	$18.84	$18.67	$18.83	$14.72	1,630,489
2015-11-18	$18.67	$18.77	$18.59	$18.75	$14.66	1,619,858
2015-11-17	$18.64	$18.71	$18.48	$18.52	$14.48	2,021,420
2015-11-16	$18.29	$18.52	$18.25	$18.50	$14.46	2,433,884
2015-11-13	$18.34	$18.42	$18.25	$18.29	$14.30	1,608,650
2015-11-12	$18.53	$18.72	$18.49	$18.50	$14.46	1,366,986
2015-11-11	$18.93	$18.95	$18.80	$18.82	$14.71	1,012,537
2015-11-10	$18.73	$18.84	$18.65	$18.80	$14.70	1,409,739
2015-11-09	$19.17	$19.21	$18.86	$18.92	$14.79	2,534,476
2015-11-06	$19.13	$19.21	$19.00	$19.15	$14.97	480,850
2015-11-05	$19.16	$19.20	$19.03	$19.09	$14.92	467,519
2015-11-04	$19.27	$19.28	$19.07	$19.14	$14.96	1,950,328
2015-11-03	$18.99	$19.14	$18.93	$19.05	$14.89	1,151,323
2015-11-02	$19.11	$19.15	$19.01	$19.10	$14.93	1,595,630
2015-10-30	$18.87	$18.98	$18.81	$18.88	$14.76	2,124,244
2015-10-29	$18.68	$18.78	$18.65	$18.72	$14.63	1,815,396
2015-10-28	$18.67	$18.94	$18.58	$18.76	$14.67	3,563,732
2015-10-27	$18.52	$18.57	$18.32	$18.33	$14.33	3,663,294
2015-10-26	$18.71	$18.74	$18.45	$18.47	$14.44	1,656,891
2015-10-23	$18.65	$18.67	$18.47	$18.60	$14.54	4,806,634
2015-10-22	$17.90	$18.27	$17.87	$18.16	$14.20	4,407,249
2015-10-21	$18.31	$18.34	$18.01	$18.03	$14.10	2,955,252
2015-10-20	$17.94	$18.22	$17.93	$18.14	$14.18	3,448,768
2015-10-19	$17.92	$17.98	$17.83	$17.87	$13.97	3,600,357
2015-10-16	$18.22	$18.30	$18.05	$18.26	$14.28	2,202,147
2015-10-15	$18.43	$18.67	$18.40	$18.66	$14.59	1,711,648
2015-10-14	$18.55	$18.62	$18.49	$18.55	$14.50	1,531,561
2015-10-13	$18.45	$18.62	$18.44	$18.49	$14.45	1,232,545
2015-10-12	$18.76	$18.82	$18.70	$18.74	$14.65	981,545
2015-10-09	$19.00	$19.12	$18.87	$18.96	$14.82	1,874,881
2015-10-08	$18.42	$18.75	$18.41	$18.71	$14.63	1,769,664
2015-10-07	$18.53	$18.62	$18.31	$18.45	$14.42	1,890,145
2015-10-06	$18.17	$18.36	$18.16	$18.29	$14.30	2,199,962
2015-10-05	$17.94	$18.25	$17.92	$18.21	$14.24	2,800,847
2015-10-02	$17.58	$17.88	$17.50	$17.87	$13.97	1,886,013
2015-10-01	$17.72	$17.78	$17.41	$17.54	$13.71	1,833,795
2015-09-30	$17.67	$17.74	$17.51	$17.67	$13.81	1,751,726
2015-09-29	$17.43	$17.46	$17.28	$17.37	$13.58	2,700,101
2015-09-28	$17.36	$17.39	$17.13	$17.14	$13.40	3,004,741
2015-09-25	$17.43	$17.45	$17.21	$17.27	$13.50	2,572,837
2015-09-24	$17.18	$17.42	$17.15	$17.36	$13.57	3,827,094
2015-09-23	$17.63	$17.63	$17.30	$17.36	$13.57	1,852,959
2015-09-22	$17.75	$17.78	$17.56	$17.70	$13.84	2,851,651
2015-09-21	$18.11	$18.23	$18.07	$18.13	$14.17	3,917,332
2015-09-18	$18.34	$18.41	$18.14	$18.17	$14.20	3,953,111
2015-09-17	$18.52	$18.88	$18.52	$18.67	$14.60	2,931,528
2015-09-16	$18.70	$18.83	$18.69	$18.82	$14.71	1,981,863
2015-09-15	$18.47	$18.65	$18.43	$18.62	$14.56	1,935,844
2015-09-14	$18.60	$18.60	$18.41	$18.51	$14.47	2,276,181
2015-09-11	$18.58	$18.80	$18.56	$18.80	$14.70	1,378,605
2015-09-10	$18.63	$18.78	$18.49	$18.67	$14.60	1,745,322
2015-09-09	$19.12	$19.14	$18.70	$18.73	$14.64	1,745,196
2015-09-08	$19.04	$19.09	$18.88	$19.03	$14.88	2,417,354

ABB Ltd (ABB) News Headlines

Recent ABB Ltd (ABB) News

Similar Companies to ABB Ltd (ABB) in the Electrical Equipment & Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ABB Ltd	ABB	Electrical Equipment & Parts	Industrials	140,000
Hubbell Inc	HUBB	Electrical Equipment & Parts	Industrials	14,000
nVent Electric plc	NVT	Electrical Equipment & Parts	Industrials	14,000
Acuity Brands Inc	AYI	Electrical Equipment & Parts	Industrials	14,000
Enersys	ENS	Electrical Equipment & Parts	Industrials	11,000
Energizer Holdings Inc	ENR	Electrical Equipment & Parts	Industrials	7,513
Belden Inc	BDC	Electrical Equipment & Parts	Industrials	7,100
AZZ Inc	AZZ	Electrical Equipment & Parts	Industrials	7,000
Kimball Electronics Inc	KE	Electrical Equipment & Parts	Industrials	6,000
Atkore Inc	ATKR	Electrical Equipment & Parts	Industrials	5,000

ABB Ltd (ABB) Exchange: NYSE