Axalta Coating Systems Ltd (AXTA) Stock

Data as of April 24, 2024

$31.11 ($-0.08) -0.26%

Axalta Coating Systems Ltd - Daily Information

Click for more stock information on Axalta Coating Systems Ltd.

Daily Information	Data
Date	April 24, 2024
Open	$31.13
Previous Close	$31.11
High	$31.33
Low	$30.84
Adjusted Open	$31.13
Previous Adjusted Close	$31.11
Adjusted High	$31.33
Adjusted Low	$30.84

About Axalta Coating Systems Ltd (AXTA)

Axalta Coating Systems Ltd (AXTA) is a leading global manufacturer, marketer and distributor of high-performance coatings systems. Founded in 1866 as a Pennsylvania-based truck manufacture, it has grown from its roots in the transportation industry to become a global leader in coatings. It produces coatings for refinishers, original equipment manufacturers, commercial fleet customers and builders, and has operations in more than 130 countries. Axalta provides products and services to over 100,000 customers worldwide and employs over 14,000 individuals.

Invest in Axalta Coating Systems Ltd (AXTA)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

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

Historical Stock Data for Axalta Coating Systems Ltd (AXTA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$31.13	$31.33	$30.84	$31.11	$31.11	1,545,215
2024-04-23	$31.09	$31.32	$30.96	$31.19	$31.19	2,244,091
2024-04-22	$30.93	$31.36	$30.72	$31.28	$31.28	2,816,875
2024-04-19	$31.41	$31.42	$30.55	$30.87	$30.87	4,964,107
2024-04-18	$31.99	$32.11	$31.59	$31.81	$31.81	1,562,918
2024-04-17	$31.81	$31.98	$31.54	$31.78	$31.78	1,926,376
2024-04-16	$31.52	$31.80	$31.37	$31.54	$31.54	1,705,038
2024-04-15	$32.22	$32.42	$31.50	$31.70	$31.70	1,217,367
2024-04-12	$32.26	$32.29	$31.52	$31.76	$31.76	1,544,757
2024-04-11	$32.71	$32.78	$32.47	$32.53	$32.53	1,494,932
2024-04-10	$33.04	$33.18	$32.54	$32.55	$32.55	1,521,654
2024-04-09	$33.18	$33.54	$33.02	$33.54	$33.54	1,071,883
2024-04-08	$33.31	$33.31	$32.94	$32.96	$32.96	1,036,962
2024-04-05	$33.09	$33.17	$32.81	$33.02	$33.02	1,490,289
2024-04-04	$33.73	$33.96	$33.02	$33.11	$33.11	2,212,602
2024-04-03	$33.43	$33.74	$33.43	$33.55	$33.55	3,392,529
2024-04-02	$34.15	$34.18	$33.36	$33.40	$33.40	1,839,786
2024-04-01	$34.39	$34.50	$33.98	$34.40	$34.40	2,639,353
2024-03-28	$34.29	$34.54	$34.09	$34.39	$34.39	1,741,941
2024-03-27	$33.71	$34.29	$33.71	$34.28	$34.28	2,032,903
2024-03-26	$33.50	$33.65	$33.38	$33.46	$33.46	1,277,765
2024-03-25	$33.44	$33.68	$33.31	$33.43	$33.43	1,454,863
2024-03-22	$33.81	$33.82	$33.43	$33.46	$33.46	1,364,009
2024-03-21	$33.62	$33.84	$33.53	$33.74	$33.74	2,240,324
2024-03-20	$33.17	$33.76	$33.01	$33.54	$33.54	2,263,397
2024-03-19	$33.32	$33.44	$32.96	$33.16	$33.16	1,734,356
2024-03-18	$33.42	$33.80	$33.29	$33.29	$33.29	1,716,711
2024-03-15	$32.86	$33.60	$32.86	$33.38	$33.38	3,091,035
2024-03-14	$33.65	$33.84	$32.97	$33.18	$33.18	1,616,416
2024-03-13	$33.69	$34.08	$33.64	$33.72	$33.72	1,508,933
2024-03-12	$33.36	$33.76	$33.30	$33.73	$33.73	1,790,606
2024-03-11	$33.24	$33.55	$33.13	$33.29	$33.29	1,215,840
2024-03-08	$33.19	$33.50	$33.04	$33.15	$33.15	1,909,449
2024-03-07	$32.85	$33.15	$32.85	$33.03	$33.03	1,436,965
2024-03-06	$32.51	$32.75	$32.38	$32.56	$32.56	998,531
2024-03-05	$32.53	$32.66	$32.25	$32.28	$32.28	1,268,721
2024-03-04	$32.49	$32.80	$32.43	$32.70	$32.70	2,080,643
2024-03-01	$32.66	$32.76	$32.39	$32.48	$32.48	1,623,474
2024-02-29	$32.59	$32.83	$32.43	$32.73	$32.73	1,698,947
2024-02-28	$32.21	$32.80	$32.03	$32.48	$32.48	1,551,441
2024-02-27	$32.24	$32.42	$32.07	$32.20	$32.20	1,326,871
2024-02-26	$32.13	$32.27	$31.91	$32.16	$32.16	1,429,312
2024-02-23	$32.17	$32.41	$32.06	$32.24	$32.24	1,822,909
2024-02-22	$31.70	$32.15	$31.70	$32.07	$32.07	1,706,424
2024-02-21	$31.41	$31.61	$31.28	$31.56	$31.56	3,206,529
2024-02-20	$31.10	$31.43	$31.02	$31.39	$31.39	1,352,114
2024-02-16	$31.37	$31.68	$31.31	$31.31	$31.31	1,356,913
2024-02-15	$31.25	$31.68	$31.17	$31.51	$31.51	1,698,072
2024-02-14	$30.80	$31.25	$30.74	$31.09	$31.09	1,814,513
2024-02-13	$30.87	$30.96	$30.40	$30.65	$30.65	2,525,001
2024-02-12	$31.37	$31.62	$31.23	$31.48	$31.48	2,363,817
2024-02-09	$31.32	$31.61	$30.97	$31.33	$31.33	4,583,745
2024-02-08	$32.35	$32.70	$30.48	$31.05	$31.05	8,795,332
2024-02-07	$32.67	$32.89	$32.52	$32.55	$32.55	3,532,837
2024-02-06	$32.15	$32.42	$32.12	$32.42	$32.42	2,083,023
2024-02-05	$32.21	$32.40	$31.88	$32.12	$32.12	1,579,210
2024-02-02	$32.56	$32.78	$32.47	$32.62	$32.62	1,839,549
2024-02-01	$32.58	$32.97	$32.39	$32.94	$32.94	1,680,717
2024-01-31	$32.83	$33.15	$32.39	$32.42	$32.42	2,179,393
2024-01-30	$32.62	$33.05	$32.58	$32.79	$32.79	1,840,984
2024-01-29	$32.43	$32.68	$32.29	$32.68	$32.68	1,469,134
2024-01-26	$32.57	$32.79	$32.35	$32.54	$32.54	1,614,782
2024-01-25	$32.63	$32.69	$32.09	$32.42	$32.42	1,463,900
2024-01-24	$32.78	$32.79	$32.30	$32.47	$32.47	1,896,821
2024-01-23	$32.88	$32.95	$32.38	$32.65	$32.65	1,548,700
2024-01-22	$32.53	$32.96	$32.53	$32.73	$32.73	2,171,479
2024-01-19	$32.86	$32.87	$32.30	$32.45	$32.45	2,976,107
2024-01-18	$32.82	$32.98	$32.56	$32.90	$32.90	1,952,880
2024-01-17	$32.43	$32.74	$32.36	$32.59	$32.59	1,532,059
2024-01-16	$32.55	$32.87	$32.44	$32.84	$32.84	1,488,579
2024-01-12	$33.20	$33.28	$32.66	$32.94	$32.94	1,178,685
2024-01-11	$32.98	$33.02	$32.63	$32.98	$32.98	1,292,521
2024-01-10	$32.87	$33.09	$32.77	$32.99	$32.99	1,601,052
2024-01-09	$32.82	$32.90	$32.58	$32.90	$32.90	1,265,619
2024-01-08	$32.80	$33.18	$32.61	$33.17	$33.17	1,377,020
2024-01-05	$32.52	$33.19	$32.50	$32.96	$32.96	2,062,775
2024-01-04	$32.54	$32.89	$32.41	$32.71	$32.71	2,755,113
2024-01-03	$33.12	$33.34	$32.68	$32.71	$32.71	1,501,851
2024-01-02	$33.61	$33.86	$33.34	$33.48	$33.48	1,093,288
2023-12-29	$34.14	$34.24	$33.96	$33.97	$33.97	946,865
2023-12-28	$34.13	$34.37	$34.10	$34.25	$34.25	718,172
2023-12-27	$34.25	$34.42	$34.12	$34.21	$34.21	999,072
2023-12-26	$34.12	$34.41	$34.12	$34.19	$34.19	792,682
2023-12-22	$34.05	$34.45	$34.05	$34.15	$34.15	1,344,090
2023-12-21	$33.87	$34.06	$33.63	$34.00	$34.00	1,653,761
2023-12-20	$34.00	$34.08	$33.47	$33.50	$33.50	1,612,257
2023-12-19	$33.86	$34.12	$33.83	$34.12	$34.12	1,531,448
2023-12-18	$33.99	$34.01	$33.40	$33.68	$33.68	2,309,986
2023-12-15	$33.48	$34.00	$33.48	$33.85	$33.85	3,790,589
2023-12-14	$33.66	$34.06	$33.43	$33.67	$33.67	5,064,369
2023-12-13	$32.99	$33.43	$32.91	$33.27	$33.27	3,592,227
2023-12-12	$33.05	$33.21	$32.92	$33.04	$33.04	2,725,701
2023-12-11	$32.87	$33.20	$32.87	$33.15	$33.15	1,657,470
2023-12-08	$32.58	$33.00	$32.58	$32.88	$32.88	1,810,322
2023-12-07	$32.34	$32.73	$32.24	$32.62	$32.62	2,286,309
2023-12-06	$32.28	$32.55	$32.12	$32.15	$32.15	2,074,180
2023-12-05	$32.01	$32.18	$31.86	$32.13	$32.13	2,540,651
2023-12-04	$32.07	$32.38	$31.91	$32.26	$32.26	2,250,233
2023-12-01	$31.40	$32.23	$31.32	$32.19	$32.19	2,128,454
2023-11-30	$31.17	$31.48	$30.97	$31.47	$31.47	1,562,968
2023-11-29	$31.19	$31.33	$31.03	$31.07	$31.07	1,934,616
2023-11-28	$31.10	$31.12	$30.82	$30.91	$30.91	1,737,854
2023-11-27	$30.98	$31.19	$30.98	$31.12	$31.12	1,459,182
2023-11-24	$30.93	$31.26	$30.92	$31.19	$31.19	484,251
2023-11-22	$31.08	$31.18	$30.80	$30.96	$30.96	1,233,379
2023-11-21	$30.90	$31.14	$30.82	$30.93	$30.93	1,109,810
2023-11-20	$30.92	$31.05	$30.72	$31.00	$31.00	1,610,520
2023-11-17	$31.00	$31.25	$30.87	$31.07	$31.07	2,428,437
2023-11-16	$30.93	$31.07	$30.78	$30.86	$30.86	1,708,605
2023-11-15	$30.87	$31.26	$30.83	$30.98	$30.98	1,509,817
2023-11-14	$30.64	$31.08	$30.53	$30.83	$30.83	1,922,612
2023-11-13	$29.68	$30.26	$29.46	$30.16	$30.16	2,483,491
2023-11-10	$29.35	$29.82	$29.20	$29.77	$29.77	1,642,130
2023-11-09	$29.57	$29.83	$29.24	$29.26	$29.26	1,885,708
2023-11-08	$29.07	$29.42	$29.00	$29.40	$29.40	3,204,468
2023-11-07	$29.09	$29.39	$28.95	$29.04	$29.04	1,994,724
2023-11-06	$29.57	$29.57	$29.23	$29.34	$29.34	1,604,492
2023-11-03	$29.46	$29.81	$29.28	$29.49	$29.49	3,245,122
2023-11-02	$28.69	$29.20	$28.69	$29.00	$29.00	3,335,497
2023-11-01	$28.38	$29.28	$27.63	$28.35	$28.35	6,636,474
2023-10-31	$25.97	$26.37	$25.92	$26.23	$26.23	2,841,475
2023-10-30	$25.74	$25.96	$25.49	$25.84	$25.84	1,684,093
2023-10-27	$25.89	$25.89	$25.37	$25.42	$25.42	1,615,074
2023-10-26	$25.48	$26.03	$25.48	$25.72	$25.72	2,426,862
2023-10-25	$25.42	$25.58	$25.03	$25.45	$25.45	1,855,913
2023-10-24	$25.77	$25.95	$25.50	$25.64	$25.64	1,540,356
2023-10-23	$25.65	$25.91	$25.48	$25.48	$25.48	3,050,118
2023-10-20	$25.80	$26.13	$25.74	$25.81	$25.81	2,855,556
2023-10-19	$26.16	$26.53	$25.64	$25.76	$25.76	2,832,051
2023-10-18	$26.80	$27.00	$26.26	$26.31	$26.31	2,718,773
2023-10-17	$26.88	$27.69	$26.88	$27.29	$27.29	1,802,283
2023-10-16	$26.82	$27.29	$26.62	$27.28	$27.28	2,330,225
2023-10-13	$27.00	$27.08	$26.56	$26.56	$26.56	1,182,893
2023-10-12	$27.75	$27.75	$26.78	$26.96	$26.96	2,273,720
2023-10-11	$27.61	$27.78	$27.25	$27.56	$27.56	1,956,084
2023-10-10	$27.23	$27.89	$27.07	$27.52	$27.52	1,906,770
2023-10-09	$27.62	$27.70	$26.81	$26.95	$26.95	2,066,507
2023-10-06	$26.93	$28.07	$26.93	$27.75	$27.75	3,104,764
2023-10-05	$27.08	$27.42	$26.71	$27.09	$27.09	1,582,108
2023-10-04	$27.39	$27.50	$26.83	$27.24	$27.24	2,255,701
2023-10-03	$26.30	$27.05	$26.30	$27.03	$27.03	3,790,151
2023-10-02	$26.81	$26.83	$26.35	$26.50	$26.50	2,077,505
2023-09-29	$27.47	$27.60	$26.80	$26.90	$26.90	2,168,213
2023-09-28	$26.52	$27.53	$26.37	$27.29	$27.29	2,850,087
2023-09-27	$26.55	$26.60	$26.12	$26.46	$26.46	3,066,832
2023-09-26	$26.94	$27.19	$26.37	$26.38	$26.38	1,690,747
2023-09-25	$26.70	$27.26	$26.63	$27.20	$27.20	1,340,723
2023-09-22	$26.61	$27.22	$26.60	$26.92	$26.92	1,982,897
2023-09-21	$26.66	$26.77	$26.51	$26.53	$26.53	1,230,672
2023-09-20	$27.55	$27.86	$26.93	$26.94	$26.94	1,474,871
2023-09-19	$27.25	$27.52	$27.14	$27.34	$27.34	1,543,782
2023-09-18	$27.37	$27.47	$27.19	$27.33	$27.33	1,414,251
2023-09-15	$27.03	$27.56	$26.98	$27.41	$27.41	3,256,503
2023-09-14	$27.05	$27.22	$26.78	$27.18	$27.18	2,102,037
2023-09-13	$26.99	$26.99	$26.52	$26.80	$26.80	1,783,386
2023-09-12	$26.36	$27.10	$25.97	$26.99	$26.99	1,932,683
2023-09-11	$27.41	$27.41	$26.79	$26.88	$26.88	2,712,169
2023-09-08	$27.31	$27.53	$26.94	$27.00	$27.00	1,408,294
2023-09-07	$27.21	$27.43	$26.79	$27.41	$27.41	2,198,650
2023-09-06	$27.29	$27.55	$27.04	$27.16	$27.16	1,264,715
2023-09-05	$27.93	$28.05	$27.24	$27.24	$27.24	1,177,202
2023-09-01	$28.51	$28.76	$28.22	$28.31	$28.31	1,365,466
2023-08-31	$28.54	$28.65	$28.22	$28.30	$28.30	1,583,406
2023-08-30	$28.10	$28.73	$28.00	$28.46	$28.46	2,608,063
2023-08-29	$27.79	$28.21	$27.74	$28.01	$28.01	2,049,376
2023-08-28	$27.73	$28.07	$27.73	$27.90	$27.90	1,142,558
2023-08-25	$27.87	$28.02	$27.48	$27.55	$27.55	2,633,626
2023-08-24	$27.94	$28.11	$27.77	$27.78	$27.78	1,008,620
2023-08-23	$27.81	$28.13	$27.69	$28.00	$28.00	1,067,008
2023-08-22	$28.03	$28.03	$27.64	$27.70	$27.70	2,182,720
2023-08-21	$27.65	$27.98	$27.39	$27.86	$27.86	2,183,548
2023-08-18	$27.31	$27.75	$27.28	$27.63	$27.63	1,961,820
2023-08-17	$27.48	$27.81	$27.44	$27.55	$27.55	1,859,773
2023-08-16	$27.80	$27.99	$27.38	$27.40	$27.40	1,819,008
2023-08-15	$27.94	$28.12	$27.79	$27.90	$27.90	2,485,441
2023-08-14	$28.03	$28.26	$27.87	$28.24	$28.24	1,962,793
2023-08-11	$28.49	$28.66	$28.21	$28.24	$28.24	2,278,360
2023-08-10	$29.05	$29.19	$28.42	$28.71	$28.71	2,448,695
2023-08-09	$29.95	$29.96	$28.89	$28.94	$28.94	2,045,835
2023-08-08	$28.76	$29.42	$28.70	$29.13	$29.13	2,364,240
2023-08-07	$29.07	$29.46	$28.98	$29.35	$29.35	2,204,100
2023-08-04	$29.18	$29.76	$28.93	$28.95	$28.95	3,554,690
2023-08-03	$29.21	$29.55	$28.61	$29.06	$29.06	4,191,237
2023-08-02	$30.90	$31.12	$28.50	$29.50	$29.50	11,364,084
2023-08-01	$31.65	$32.38	$31.60	$32.20	$32.20	3,098,410
2023-07-31	$32.35	$32.47	$31.78	$32.00	$32.00	2,002,144
2023-07-28	$32.39	$32.53	$32.09	$32.35	$32.35	1,733,243
2023-07-27	$32.93	$32.93	$31.96	$32.03	$32.03	1,385,573
2023-07-26	$32.41	$32.83	$32.41	$32.73	$32.73	1,960,454
2023-07-25	$32.59	$33.00	$32.54	$32.56	$32.56	1,827,454
2023-07-24	$32.68	$32.71	$32.16	$32.36	$32.36	1,495,403
2023-07-21	$32.16	$32.71	$31.74	$32.63	$32.63	2,951,445
2023-07-20	$33.00	$33.11	$32.10	$32.11	$32.11	5,388,157
2023-07-19	$33.16	$33.32	$32.84	$33.00	$33.00	1,684,888
2023-07-18	$32.86	$33.46	$32.79	$33.17	$33.17	1,988,499
2023-07-17	$32.47	$33.26	$32.47	$32.88	$32.88	2,195,371
2023-07-14	$33.25	$33.25	$32.51	$32.67	$32.67	1,944,789
2023-07-13	$33.58	$33.68	$33.27	$33.36	$33.36	2,349,753
2023-07-12	$33.49	$33.65	$33.15	$33.53	$33.53	2,117,306
2023-07-11	$33.01	$33.26	$32.78	$33.03	$33.03	3,629,516
2023-07-10	$32.29	$32.78	$32.22	$32.54	$32.54	1,534,027
2023-07-07	$31.57	$32.71	$31.55	$32.45	$32.45	2,205,959
2023-07-06	$31.59	$31.62	$30.95	$31.53	$31.53	2,567,271
2023-07-05	$32.66	$32.73	$32.03	$32.05	$32.05	1,463,609
2023-07-03	$32.57	$33.06	$32.46	$32.81	$32.81	714,559
2023-06-30	$32.73	$33.08	$32.63	$32.81	$32.81	2,625,325
2023-06-29	$32.27	$32.96	$32.16	$32.55	$32.55	2,374,980
2023-06-28	$32.36	$32.54	$32.13	$32.39	$32.39	1,495,141
2023-06-27	$31.69	$32.49	$31.65	$32.36	$32.36	1,601,924
2023-06-26	$31.38	$31.81	$31.36	$31.67	$31.67	2,023,289
2023-06-23	$31.47	$31.74	$31.24	$31.29	$31.29	3,093,957
2023-06-22	$32.01	$32.04	$31.69	$31.97	$31.97	962,546
2023-06-21	$32.03	$32.28	$31.84	$32.02	$32.02	1,547,516
2023-06-20	$32.07	$32.22	$31.84	$32.10	$32.10	1,348,611
2023-06-16	$32.74	$32.74	$32.27	$32.46	$32.46	2,362,962
2023-06-15	$32.44	$32.69	$32.26	$32.55	$32.55	2,019,658
2023-06-14	$32.70	$32.88	$32.20	$32.50	$32.50	1,684,751
2023-06-13	$31.99	$32.37	$31.97	$32.22	$32.22	1,374,331
2023-06-12	$31.54	$31.98	$31.35	$31.89	$31.89	1,825,824
2023-06-09	$31.60	$31.87	$31.39	$31.54	$31.54	2,282,324
2023-06-08	$31.42	$31.75	$31.13	$31.67	$31.67	3,157,407
2023-06-07	$30.87	$31.50	$30.83	$31.38	$31.38	3,946,984
2023-06-06	$31.06	$31.47	$30.78	$30.94	$30.94	4,492,693
2023-06-05	$31.13	$31.16	$30.56	$31.09	$31.09	1,694,012
2023-06-02	$30.77	$31.46	$30.74	$31.43	$31.43	2,041,826
2023-06-01	$29.06	$30.08	$29.02	$30.02	$30.02	2,279,018
2023-05-31	$29.80	$29.94	$28.88	$29.01	$29.01	2,872,936
2023-05-30	$29.91	$30.05	$29.46	$29.96	$29.96	1,643,449
2023-05-26	$29.79	$29.98	$29.50	$29.85	$29.85	1,561,392
2023-05-25	$29.63	$29.77	$29.19	$29.64	$29.64	1,938,607
2023-05-24	$29.84	$29.99	$29.38	$29.54	$29.54	2,033,330
2023-05-23	$30.27	$30.64	$29.95	$30.01	$30.01	1,417,030
2023-05-22	$30.70	$30.87	$30.54	$30.55	$30.55	1,138,898
2023-05-19	$31.17	$31.18	$30.31	$30.64	$30.64	1,779,517
2023-05-18	$30.53	$31.00	$30.37	$30.99	$30.99	2,153,937
2023-05-17	$30.14	$30.82	$30.07	$30.57	$30.57	1,248,940
2023-05-16	$30.34	$30.40	$29.95	$30.05	$30.05	1,387,004
2023-05-15	$30.09	$30.62	$30.09	$30.61	$30.61	2,212,970
2023-05-12	$30.47	$30.58	$29.84	$30.06	$30.06	1,749,672
2023-05-11	$30.24	$30.45	$29.95	$30.27	$30.27	2,012,226
2023-05-10	$31.11	$31.21	$30.17	$30.43	$30.43	1,842,056
2023-05-09	$30.51	$30.85	$30.18	$30.73	$30.73	1,747,577
2023-05-08	$30.50	$30.70	$30.27	$30.58	$30.58	1,556,411
2023-05-05	$29.70	$30.48	$29.65	$30.35	$30.35	1,751,752
2023-05-04	$29.95	$30.02	$29.07	$29.37	$29.37	2,083,019
2023-05-03	$31.16	$31.40	$29.68	$29.92	$29.92	4,722,627
2023-05-02	$31.32	$31.32	$30.54	$31.16	$31.16	3,688,196
2023-05-01	$31.56	$31.83	$31.46	$31.60	$31.60	2,613,189
2023-04-28	$31.29	$31.69	$31.19	$31.57	$31.57	2,302,227
2023-04-27	$30.84	$31.31	$30.66	$31.30	$31.30	1,510,129
2023-04-26	$30.76	$31.35	$30.61	$30.64	$30.64	2,211,706
2023-04-25	$31.30	$31.54	$30.79	$30.83	$30.83	1,784,599
2023-04-24	$31.56	$31.82	$31.48	$31.73	$31.73	2,382,924
2023-04-21	$32.12	$32.27	$31.31	$31.40	$31.40	2,046,662
2023-04-20	$31.30	$31.77	$31.23	$31.72	$31.72	3,810,530
2023-04-19	$31.53	$31.63	$31.27	$31.57	$31.57	1,765,632
2023-04-18	$31.68	$31.85	$31.30	$31.55	$31.55	1,650,424
2023-04-17	$31.15	$31.63	$31.09	$31.58	$31.58	1,709,001
2023-04-14	$31.38	$31.50	$30.83	$31.12	$31.12	3,352,654
2023-04-13	$31.00	$31.62	$30.98	$31.45	$31.45	4,203,241
2023-04-12	$30.86	$30.86	$30.44	$30.50	$30.50	2,916,009
2023-04-11	$30.30	$30.61	$30.00	$30.45	$30.45	2,368,251
2023-04-10	$30.23	$30.54	$29.78	$29.92	$29.92	3,046,761
2023-04-06	$29.83	$30.35	$29.83	$30.35	$30.35	2,231,318
2023-04-05	$29.78	$30.19	$29.62	$30.15	$30.15	2,491,381
2023-04-04	$31.06	$31.13	$29.94	$30.09	$30.09	2,071,048
2023-04-03	$31.02	$31.63	$30.69	$31.12	$31.12	3,386,837
2023-03-31	$29.44	$30.32	$29.44	$30.29	$30.29	1,996,263
2023-03-30	$29.61	$29.74	$29.37	$29.47	$29.47	1,877,343
2023-03-29	$29.12	$29.39	$28.92	$29.23	$29.23	1,737,151
2023-03-28	$28.35	$28.71	$28.28	$28.70	$28.70	1,481,209
2023-03-27	$28.43	$28.56	$28.11	$28.41	$28.41	1,245,642
2023-03-24	$27.73	$28.18	$27.21	$28.10	$28.10	2,261,413
2023-03-23	$27.94	$28.68	$27.70	$28.01	$28.01	2,290,588
2023-03-22	$28.39	$28.67	$27.90	$27.92	$27.92	1,784,335
2023-03-21	$28.35	$28.73	$28.30	$28.54	$28.54	1,885,583
2023-03-20	$28.06	$28.30	$27.75	$27.89	$27.89	3,107,622
2023-03-17	$28.16	$28.28	$27.57	$27.85	$27.85	34,854,689
2023-03-16	$28.16	$28.56	$27.73	$28.41	$28.41	6,122,171
2023-03-15	$28.56	$28.79	$27.61	$27.82	$27.82	6,074,680
2023-03-14	$29.61	$30.04	$29.08	$29.53	$29.53	4,429,838
2023-03-13	$29.11	$29.58	$28.96	$29.02	$29.02	2,981,348
2023-03-10	$30.12	$30.21	$29.23	$29.57	$29.57	2,941,963
2023-03-09	$31.03	$31.52	$29.94	$30.03	$30.03	2,986,626
2023-03-08	$30.87	$31.23	$30.80	$31.06	$31.06	2,772,225
2023-03-07	$30.94	$31.47	$30.55	$30.80	$30.80	2,710,942
2023-03-06	$32.25	$32.56	$31.01	$31.09	$31.09	6,767,402
2023-03-03	$30.95	$31.07	$30.58	$31.05	$31.05	1,544,488
2023-03-02	$29.98	$30.85	$29.79	$30.69	$30.69	1,749,604
2023-03-01	$29.67	$30.30	$29.63	$30.17	$30.17	1,492,997
2023-02-28	$29.72	$30.27	$29.61	$29.80	$29.80	1,547,544
2023-02-27	$29.49	$29.72	$29.32	$29.66	$29.66	1,453,429
2023-02-24	$28.44	$29.29	$28.19	$29.08	$29.08	1,598,919
2023-02-23	$28.96	$29.08	$28.39	$28.79	$28.79	1,331,174
2023-02-22	$28.61	$28.86	$28.43	$28.76	$28.76	1,328,318
2023-02-21	$28.96	$29.18	$28.43	$28.49	$28.49	1,536,742
2023-02-17	$29.42	$29.42	$28.90	$29.38	$29.38	2,070,190
2023-02-16	$28.99	$29.49	$28.88	$28.97	$28.97	1,505,401
2023-02-15	$29.25	$29.73	$29.20	$29.55	$29.55	1,030,000
2023-02-14	$29.18	$29.64	$29.16	$29.43	$29.43	2,605,392
2023-02-13	$29.15	$29.50	$29.01	$29.27	$29.27	1,160,328
2023-02-10	$29.11	$29.18	$28.74	$29.06	$29.06	1,194,726
2023-02-09	$29.76	$29.99	$29.25	$29.29	$29.29	1,119,213
2023-02-08	$29.90	$30.10	$29.46	$29.53	$29.53	1,780,666
2023-02-07	$29.75	$30.25	$29.50	$30.21	$30.21	2,005,381
2023-02-06	$29.79	$29.98	$29.56	$29.91	$29.91	1,419,366
2023-02-03	$30.00	$30.35	$29.80	$30.13	$30.13	2,205,385
2023-02-02	$30.51	$30.80	$30.24	$30.45	$30.45	2,165,382
2023-02-01	$29.89	$30.65	$29.89	$30.35	$30.35	2,157,403
2023-01-31	$29.65	$30.19	$29.46	$30.10	$30.10	2,449,892
2023-01-30	$29.88	$30.01	$29.43	$29.54	$29.54	3,002,406
2023-01-27	$28.84	$29.49	$28.67	$29.27	$29.27	3,888,936
2023-01-26	$27.73	$28.93	$27.50	$28.76	$28.76	5,253,022
2023-01-25	$27.18	$27.47	$27.00	$27.43	$27.43	2,266,782
2023-01-24	$27.64	$27.87	$27.30	$27.53	$27.53	2,034,826
2023-01-23	$27.34	$27.97	$27.24	$27.88	$27.88	3,251,318
2023-01-20	$26.36	$27.51	$26.30	$27.40	$27.40	2,761,964
2023-01-19	$26.72	$26.78	$26.08	$26.08	$26.08	1,769,463
2023-01-18	$27.14	$27.59	$27.01	$27.06	$27.06	4,736,126
2023-01-17	$27.31	$27.45	$26.92	$27.01	$27.01	1,367,439
2023-01-13	$27.37	$27.44	$27.08	$27.27	$27.27	3,330,833
2023-01-12	$27.84	$28.00	$27.56	$27.61	$27.61	3,580,272
2023-01-11	$27.46	$27.53	$27.16	$27.45	$27.45	1,680,399
2023-01-10	$26.49	$27.09	$26.35	$26.92	$26.92	2,023,715
2023-01-09	$26.61	$27.02	$26.09	$26.62	$26.62	3,753,072
2023-01-06	$25.50	$26.66	$25.50	$26.53	$26.53	2,030,640
2023-01-05	$26.10	$26.12	$25.32	$25.33	$25.33	2,274,381
2023-01-04	$25.89	$26.61	$25.89	$26.43	$26.43	2,176,298
2023-01-03	$25.75	$25.83	$25.36	$25.63	$25.63	1,739,596
2022-12-30	$25.32	$25.56	$25.19	$25.47	$25.47	1,575,627
2022-12-29	$25.44	$25.83	$25.36	$25.59	$25.59	927,945
2022-12-28	$25.67	$25.90	$25.28	$25.32	$25.32	1,037,130
2022-12-27	$25.61	$25.79	$25.55	$25.63	$25.63	1,826,735
2022-12-23	$25.46	$25.74	$25.38	$25.67	$25.67	591,889
2022-12-22	$25.41	$25.60	$25.17	$25.58	$25.58	1,039,995
2022-12-21	$25.56	$25.96	$25.53	$25.84	$25.84	874,757
2022-12-20	$24.86	$25.49	$24.86	$25.32	$25.32	1,317,171
2022-12-19	$25.45	$25.58	$24.97	$25.02	$25.02	1,274,347
2022-12-16	$25.33	$25.54	$25.10	$25.49	$25.49	1,779,323
2022-12-15	$26.19	$26.28	$25.57	$25.62	$25.62	1,465,548
2022-12-14	$26.76	$27.12	$26.50	$26.69	$26.69	1,702,803
2022-12-13	$26.83	$27.06	$26.30	$26.71	$26.71	1,560,965
2022-12-12	$25.61	$25.92	$25.47	$25.92	$25.92	1,573,200
2022-12-09	$25.61	$26.05	$25.58	$25.62	$25.62	1,711,355
2022-12-08	$26.39	$26.41	$25.40	$25.64	$25.64	3,115,201
2022-12-07	$26.38	$26.48	$26.05	$26.10	$26.10	737,488
2022-12-06	$26.85	$26.96	$26.12	$26.40	$26.40	1,854,778
2022-12-05	$26.60	$27.15	$26.51	$26.65	$26.65	1,923,618
2022-12-02	$26.41	$27.10	$26.28	$26.99	$26.99	1,186,548
2022-12-01	$26.91	$27.25	$26.69	$26.78	$26.78	1,593,753
2022-11-30	$25.83	$26.85	$25.69	$26.84	$26.84	1,204,666
2022-11-29	$26.20	$26.27	$25.86	$25.93	$25.93	967,241
2022-11-28	$26.51	$26.60	$25.99	$26.07	$26.07	2,473,575
2022-11-25	$26.62	$26.82	$26.55	$26.80	$26.80	427,399
2022-11-23	$26.40	$26.86	$26.40	$26.75	$26.75	1,310,128
2022-11-22	$26.03	$26.36	$25.94	$26.35	$26.35	1,387,759
2022-11-21	$25.76	$26.14	$25.65	$25.79	$25.79	1,742,640
2022-11-18	$25.82	$26.06	$25.53	$25.99	$25.99	1,542,578
2022-11-17	$25.22	$25.58	$25.09	$25.50	$25.50	1,726,916
2022-11-16	$26.04	$26.22	$25.61	$25.66	$25.66	2,475,405
2022-11-15	$26.32	$26.68	$25.94	$26.21	$26.21	1,811,361
2022-11-14	$26.59	$26.73	$25.91	$25.95	$25.95	2,100,664
2022-11-11	$26.00	$26.80	$25.87	$26.74	$26.74	2,703,101
2022-11-10	$25.00	$25.84	$24.90	$25.79	$25.79	3,319,448
2022-11-09	$24.53	$24.59	$23.98	$24.12	$24.12	2,646,233
2022-11-08	$24.70	$24.99	$24.47	$24.77	$24.77	1,767,034
2022-11-07	$24.14	$24.46	$23.76	$24.44	$24.44	1,210,683
2022-11-04	$23.39	$23.97	$23.27	$23.89	$23.89	2,699,686
2022-11-03	$22.38	$23.16	$22.12	$22.91	$22.91	1,384,783
2022-11-02	$23.54	$23.80	$22.76	$22.78	$22.78	1,651,365
2022-11-01	$23.66	$23.82	$23.36	$23.66	$23.66	1,657,357
2022-10-31	$23.77	$23.88	$23.29	$23.32	$23.32	2,240,480
2022-10-28	$23.40	$23.92	$23.38	$23.82	$23.82	2,146,480
2022-10-27	$23.92	$24.19	$23.64	$23.69	$23.69	3,415,522
2022-10-26	$24.05	$24.56	$23.18	$23.79	$23.79	3,734,332
2022-10-25	$23.91	$23.95	$23.63	$23.81	$23.81	3,315,709
2022-10-24	$23.78	$23.78	$23.13	$23.54	$23.54	2,048,812
2022-10-21	$22.45	$23.61	$22.42	$23.56	$23.56	2,819,882
2022-10-20	$22.93	$23.68	$22.63	$22.78	$22.78	2,635,406
2022-10-19	$23.08	$23.24	$22.67	$22.93	$22.93	1,642,166
2022-10-18	$23.33	$23.56	$23.15	$23.33	$23.33	1,497,404
2022-10-17	$22.58	$22.87	$22.43	$22.70	$22.70	1,602,792
2022-10-14	$22.55	$22.82	$21.83	$22.02	$22.02	1,948,568
2022-10-13	$20.99	$22.49	$20.68	$22.35	$22.35	2,593,240
2022-10-12	$21.63	$21.63	$21.17	$21.28	$21.28	2,522,179
2022-10-11	$21.11	$21.84	$20.89	$21.58	$21.58	2,292,452
2022-10-10	$21.83	$21.91	$20.66	$21.27	$21.27	3,482,971
2022-10-07	$23.01	$23.22	$21.98	$22.07	$22.07	2,361,696
2022-10-06	$23.30	$23.57	$23.19	$23.33	$23.33	2,387,498
2022-10-05	$22.89	$23.56	$22.80	$23.38	$23.38	1,636,662
2022-10-04	$22.43	$23.50	$22.43	$23.36	$23.36	2,791,275
2022-10-03	$21.28	$22.24	$21.16	$22.08	$22.08	1,979,058
2022-09-30	$21.17	$21.64	$21.04	$21.06	$21.06	2,209,893
2022-09-29	$21.67	$21.88	$20.95	$21.31	$21.31	2,957,161
2022-09-28	$21.90	$22.20	$21.67	$22.10	$22.10	2,824,052
2022-09-27	$22.21	$22.43	$21.41	$21.68	$21.68	3,059,366
2022-09-26	$22.13	$22.32	$21.51	$22.02	$22.02	2,806,146
2022-09-23	$22.32	$22.35	$21.93	$22.30	$22.30	1,988,146
2022-09-22	$23.36	$23.38	$22.66	$22.67	$22.67	2,185,227
2022-09-21	$24.07	$24.20	$23.47	$23.49	$23.49	1,614,923
2022-09-20	$24.23	$24.36	$23.88	$24.04	$24.04	2,157,121
2022-09-19	$23.91	$24.77	$23.91	$24.55	$24.55	1,400,318
2022-09-16	$24.50	$24.58	$24.00	$24.13	$24.13	2,921,902
2022-09-15	$24.84	$25.59	$24.80	$24.94	$24.94	1,195,533
2022-09-14	$25.17	$25.46	$24.55	$24.94	$24.94	1,715,167
2022-09-13	$25.88	$26.09	$25.30	$25.38	$25.38	1,162,911
2022-09-12	$26.16	$26.72	$26.16	$26.71	$26.71	1,482,609
2022-09-09	$26.06	$26.06	$25.73	$26.03	$26.03	1,591,433
2022-09-08	$25.52	$25.98	$25.35	$25.89	$25.89	874,122
2022-09-07	$24.74	$25.89	$24.67	$25.79	$25.79	1,272,325
2022-09-06	$24.99	$25.15	$24.57	$24.61	$24.61	1,759,415
2022-09-02	$25.82	$25.86	$24.70	$24.85	$24.85	1,338,269
2022-09-01	$25.52	$25.70	$25.03	$25.41	$25.41	2,561,474
2022-08-31	$25.64	$25.99	$25.26	$25.75	$25.75	3,886,248
2022-08-30	$25.28	$25.58	$25.05	$25.46	$25.46	1,244,559
2022-08-29	$24.68	$25.24	$24.46	$25.05	$25.05	1,397,498
2022-08-26	$26.05	$26.12	$24.98	$25.03	$25.03	888,636
2022-08-25	$25.20	$25.95	$25.20	$25.94	$25.94	917,311
2022-08-24	$25.09	$25.31	$24.93	$25.07	$25.07	882,870
2022-08-23	$25.21	$25.41	$25.02	$25.08	$25.08	1,108,936
2022-08-22	$25.32	$25.39	$25.06	$25.13	$25.13	1,537,043
2022-08-19	$25.80	$25.85	$25.47	$25.75	$25.75	1,157,940
2022-08-18	$26.13	$26.27	$25.96	$26.00	$26.00	1,619,517
2022-08-17	$26.63	$26.80	$26.04	$26.20	$26.20	1,103,575
2022-08-16	$26.54	$27.19	$26.47	$27.06	$27.06	1,886,080
2022-08-15	$26.55	$26.98	$26.49	$26.79	$26.79	4,807,470
2022-08-12	$26.75	$26.75	$26.48	$26.74	$26.74	2,972,030
2022-08-11	$26.46	$26.71	$26.22	$26.44	$26.44	1,370,171
2022-08-10	$25.62	$26.39	$25.50	$26.11	$26.11	1,783,540
2022-08-09	$25.51	$25.51	$25.00	$25.03	$25.03	1,576,316
2022-08-08	$25.65	$26.06	$25.55	$25.62	$25.62	1,784,573
2022-08-05	$25.09	$25.63	$24.94	$25.44	$25.44	1,720,880
2022-08-04	$25.52	$25.61	$25.22	$25.33	$25.33	1,591,984
2022-08-03	$25.58	$25.58	$24.91	$25.39	$25.39	3,005,977
2022-08-02	$25.24	$25.47	$24.81	$25.27	$25.27	2,447,156
2022-08-01	$25.02	$25.45	$24.94	$25.23	$25.23	2,332,341
2022-07-29	$25.28	$25.51	$25.01	$25.22	$25.22	1,689,482
2022-07-28	$24.82	$25.22	$24.47	$25.20	$25.20	2,642,494
2022-07-27	$24.14	$25.38	$23.19	$24.59	$24.59	7,500,638
2022-07-26	$25.76	$25.98	$25.45	$25.67	$25.67	2,994,114
2022-07-25	$26.13	$26.19	$25.71	$25.99	$25.99	2,476,773
2022-07-22	$25.73	$26.32	$25.71	$26.09	$26.09	3,283,919
2022-07-21	$24.30	$25.42	$24.18	$25.38	$25.38	2,563,642
2022-07-20	$24.59	$24.66	$24.08	$24.45	$24.45	2,737,723
2022-07-19	$23.54	$24.22	$23.54	$24.13	$24.13	1,785,901
2022-07-18	$23.39	$23.64	$22.95	$23.06	$23.06	1,661,746
2022-07-15	$23.41	$23.66	$22.98	$23.27	$23.27	2,661,594
2022-07-14	$22.56	$22.99	$22.31	$22.96	$22.96	1,364,948
2022-07-13	$22.59	$23.04	$22.36	$22.97	$22.97	1,596,111
2022-07-12	$22.59	$23.50	$22.59	$23.03	$23.03	1,265,273
2022-07-11	$22.73	$23.05	$22.51	$22.68	$22.68	1,296,689
2022-07-08	$23.08	$23.33	$22.76	$23.02	$23.02	1,840,108
2022-07-07	$23.01	$23.22	$22.62	$23.00	$23.00	1,485,019
2022-07-06	$22.75	$23.03	$22.23	$22.73	$22.73	1,785,614
2022-07-05	$21.85	$22.75	$21.44	$22.69	$22.69	2,284,834
2022-07-01	$21.92	$22.53	$21.63	$22.41	$22.41	3,991,549
2022-06-30	$22.90	$22.92	$21.99	$22.11	$22.11	5,984,363
2022-06-29	$23.62	$23.62	$22.85	$23.17	$23.17	1,603,558
2022-06-28	$24.42	$24.75	$23.67	$23.70	$23.70	1,943,052
2022-06-27	$24.45	$24.60	$24.18	$24.36	$24.36	1,583,066
2022-06-24	$23.28	$24.58	$23.28	$24.45	$24.45	3,825,375
2022-06-23	$23.26	$23.39	$22.71	$23.18	$23.18	1,983,913
2022-06-22	$22.86	$23.63	$22.86	$23.28	$23.28	1,847,536
2022-06-21	$23.67	$23.76	$23.20	$23.30	$23.30	2,073,706
2022-06-17	$22.72	$23.51	$22.51	$23.35	$23.35	2,411,401
2022-06-16	$23.25	$23.37	$22.35	$22.76	$22.76	2,715,121
2022-06-15	$24.65	$24.85	$23.77	$24.16	$24.16	3,693,738
2022-06-14	$24.09	$24.34	$23.67	$24.20	$24.20	3,240,818
2022-06-13	$25.03	$25.19	$23.99	$24.14	$24.14	1,892,293
2022-06-10	$26.45	$26.66	$25.57	$25.62	$25.62	1,670,040
2022-06-09	$27.36	$27.68	$27.11	$27.12	$27.12	1,664,864
2022-06-08	$27.93	$28.28	$27.31	$27.52	$27.52	1,888,409
2022-06-07	$27.73	$28.42	$27.62	$28.11	$28.11	2,447,465
2022-06-06	$27.64	$28.56	$27.48	$28.08	$28.08	6,124,422
2022-06-03	$27.45	$27.65	$27.01	$27.20	$27.20	2,695,708
2022-06-02	$27.23	$27.88	$26.93	$27.77	$27.77	2,192,558
2022-06-01	$27.12	$27.44	$26.52	$26.99	$26.99	2,305,664
2022-05-31	$27.46	$27.74	$26.88	$27.16	$27.16	2,610,403
2022-05-27	$27.20	$27.88	$27.13	$27.80	$27.80	2,449,141
2022-05-26	$26.01	$27.17	$25.99	$26.99	$26.99	3,188,461
2022-05-25	$25.26	$26.02	$25.25	$25.87	$25.87	1,177,796
2022-05-24	$25.81	$25.96	$25.02	$25.34	$25.34	1,416,959
2022-05-23	$25.42	$26.11	$25.16	$25.93	$25.93	2,365,076
2022-05-20	$25.95	$26.04	$24.73	$25.12	$25.12	2,131,350
2022-05-19	$25.34	$26.13	$25.22	$25.72	$25.72	1,355,045
2022-05-18	$26.12	$26.35	$25.45	$25.56	$25.56	1,722,440
2022-05-17	$26.02	$26.61	$25.87	$26.47	$26.47	1,340,209
2022-05-16	$25.25	$25.70	$24.69	$25.49	$25.49	1,935,504
2022-05-13	$25.27	$25.69	$25.14	$25.36	$25.36	2,424,984
2022-05-12	$24.75	$25.25	$24.59	$25.06	$25.06	2,599,437
2022-05-11	$25.29	$25.72	$24.86	$24.89	$24.89	1,892,687
2022-05-10	$25.69	$25.82	$24.89	$25.30	$25.30	2,436,129
2022-05-09	$25.71	$26.33	$25.26	$25.31	$25.31	2,669,028
2022-05-06	$26.53	$26.61	$25.57	$25.95	$25.95	1,779,302
2022-05-05	$27.38	$27.54	$26.37	$26.64	$26.64	1,608,288
2022-05-04	$27.01	$27.77	$26.60	$27.76	$27.76	2,824,465
2022-05-03	$26.24	$26.99	$26.19	$26.84	$26.84	3,174,113
2022-05-02	$25.36	$26.28	$25.35	$26.24	$26.24	3,095,671
2022-04-29	$26.09	$26.38	$25.28	$25.37	$25.37	2,305,256
2022-04-28	$26.26	$26.32	$25.74	$26.18	$26.18	1,756,142
2022-04-27	$26.43	$27.37	$26.19	$26.22	$26.22	4,217,162
2022-04-26	$25.99	$26.84	$25.99	$26.24	$26.24	5,282,722
2022-04-25	$24.74	$25.23	$24.21	$25.12	$25.12	2,779,110
2022-04-22	$25.25	$25.56	$24.77	$24.87	$24.87	3,661,734
2022-04-21	$25.98	$26.02	$25.22	$25.32	$25.32	3,196,858
2022-04-20	$25.36	$25.62	$25.08	$25.28	$25.28	5,459,950
2022-04-19	$24.86	$25.34	$24.72	$25.16	$25.16	2,476,059
2022-04-18	$24.46	$25.17	$24.46	$24.90	$24.90	2,130,033
2022-04-14	$25.60	$25.91	$25.09	$25.13	$25.13	2,176,933
2022-04-13	$25.15	$25.54	$25.15	$25.50	$25.50	1,672,517
2022-04-12	$25.43	$25.77	$24.92	$25.09	$25.09	2,684,307
2022-04-11	$24.91	$25.53	$24.86	$25.34	$25.34	2,618,903
2022-04-08	$24.96	$25.39	$24.90	$25.05	$25.05	2,323,128
2022-04-07	$24.49	$25.03	$24.07	$24.84	$24.84	2,158,502
2022-04-06	$24.42	$24.66	$24.19	$24.57	$24.57	2,050,788
2022-04-05	$24.86	$24.93	$24.57	$24.70	$24.70	1,790,791
2022-04-04	$24.88	$25.06	$24.64	$24.96	$24.96	1,200,096
2022-04-01	$24.77	$25.05	$24.64	$25.03	$25.03	1,513,829
2022-03-31	$24.99	$25.06	$24.58	$24.58	$24.58	1,754,302
2022-03-30	$25.44	$25.59	$25.06	$25.09	$25.09	2,150,318
2022-03-29	$25.25	$26.11	$25.06	$25.63	$25.63	2,856,562
2022-03-28	$24.13	$24.39	$23.90	$24.36	$24.36	1,796,759
2022-03-25	$23.74	$24.30	$23.71	$24.14	$24.14	2,667,229
2022-03-24	$24.59	$24.64	$24.30	$24.52	$24.52	2,089,017
2022-03-23	$24.67	$24.88	$24.42	$24.51	$24.51	1,731,562
2022-03-22	$24.93	$25.28	$24.71	$24.78	$24.78	2,276,935
2022-03-21	$24.72	$24.90	$24.36	$24.69	$24.69	3,415,401
2022-03-18	$24.24	$24.80	$24.02	$24.64	$24.64	2,372,336
2022-03-17	$24.21	$24.56	$24.21	$24.48	$24.48	2,139,683
2022-03-16	$24.01	$24.87	$23.90	$24.53	$24.53	2,492,240
2022-03-15	$23.74	$24.09	$23.51	$23.75	$23.75	2,240,987
2022-03-14	$24.06	$24.23	$23.57	$23.67	$23.67	2,877,632
2022-03-11	$23.76	$23.93	$23.40	$23.61	$23.61	3,649,557
2022-03-10	$23.33	$23.69	$22.83	$23.60	$23.60	3,504,651
2022-03-09	$23.76	$24.30	$23.41	$23.80	$23.80	5,064,435
2022-03-08	$22.55	$23.73	$21.67	$22.84	$22.84	7,186,546
2022-03-07	$24.32	$24.40	$22.52	$22.57	$22.57	7,617,081
2022-03-04	$25.22	$25.33	$24.35	$24.61	$24.61	3,434,879
2022-03-03	$26.27	$26.45	$25.68	$25.78	$25.78	2,804,355
2022-03-02	$25.87	$26.50	$25.82	$26.17	$26.17	2,652,369
2022-03-01	$26.85	$27.00	$25.59	$25.75	$25.75	3,712,556
2022-02-28	$27.27	$27.38	$26.59	$27.04	$27.04	2,414,693
2022-02-25	$26.98	$27.84	$26.77	$27.78	$27.78	2,496,420
2022-02-24	$27.00	$27.22	$26.29	$26.77	$26.77	5,482,368
2022-02-23	$28.53	$28.57	$27.58	$27.66	$27.66	1,948,138
2022-02-22	$28.76	$28.90	$28.04	$28.32	$28.32	1,807,203
2022-02-18	$28.74	$29.12	$28.68	$28.91	$28.91	1,909,575
2022-02-17	$28.84	$29.03	$28.54	$28.63	$28.63	1,580,410
2022-02-16	$28.85	$29.05	$28.41	$28.91	$28.91	1,171,977
2022-02-15	$28.50	$28.99	$28.50	$28.82	$28.82	2,513,407
2022-02-14	$28.29	$28.55	$27.89	$28.11	$28.11	2,658,650
2022-02-11	$29.31	$29.52	$28.13	$28.20	$28.20	3,131,643
2022-02-10	$29.53	$30.31	$29.33	$29.41	$29.41	2,535,573
2022-02-09	$29.42	$30.18	$29.37	$29.90	$29.90	3,514,043
2022-02-08	$28.50	$28.98	$28.42	$28.90	$28.90	2,461,910
2022-02-07	$28.57	$28.78	$28.38	$28.42	$28.42	2,582,353
2022-02-04	$28.72	$29.07	$28.44	$28.45	$28.45	3,433,724
2022-02-03	$29.12	$29.59	$28.99	$29.05	$29.05	2,778,605
2022-02-02	$28.84	$29.69	$28.49	$29.38	$29.38	3,630,318
2022-02-01	$28.78	$29.65	$28.36	$29.11	$29.11	7,049,157
2022-01-31	$28.71	$29.64	$28.58	$29.61	$29.61	2,717,992
2022-01-28	$28.70	$28.91	$27.94	$28.90	$28.90	2,262,748
2022-01-27	$29.55	$29.76	$28.12	$28.74	$28.74	4,369,588
2022-01-26	$29.81	$30.11	$29.10	$29.28	$29.28	2,459,387
2022-01-25	$29.45	$29.72	$28.52	$29.44	$29.44	2,779,164
2022-01-24	$29.70	$30.16	$29.15	$30.02	$30.02	2,386,201
2022-01-21	$30.42	$30.89	$30.19	$30.30	$30.30	2,759,704
2022-01-20	$31.33	$31.65	$30.46	$30.49	$30.49	2,096,137
2022-01-19	$32.04	$32.07	$31.39	$31.39	$31.39	1,231,473
2022-01-18	$32.00	$32.12	$31.13	$31.91	$31.91	3,939,481
2022-01-14	$32.85	$33.16	$32.37	$32.74	$32.74	2,338,964
2022-01-13	$33.00	$33.41	$32.93	$33.22	$33.22	1,777,869
2022-01-12	$32.72	$33.00	$32.40	$32.90	$32.90	2,203,111
2022-01-11	$32.00	$32.60	$31.73	$32.59	$32.59	1,350,702
2022-01-10	$32.35	$32.49	$31.52	$31.97	$31.97	1,698,701
2022-01-07	$33.24	$33.31	$32.49	$32.50	$32.50	1,164,973
2022-01-06	$33.48	$33.68	$33.00	$33.11	$33.11	1,765,668
2022-01-05	$33.68	$34.12	$33.38	$33.42	$33.42	2,036,093
2022-01-04	$33.09	$33.89	$33.01	$33.52	$33.52	1,960,334
2022-01-03	$33.17	$33.41	$32.53	$32.83	$32.83	1,758,693
2021-12-31	$32.55	$33.28	$32.55	$33.12	$33.12	839,349
2021-12-30	$32.89	$33.00	$32.65	$32.68	$32.68	952,616
2021-12-29	$32.87	$33.04	$32.76	$32.82	$32.82	898,612
2021-12-28	$32.39	$32.83	$32.34	$32.80	$32.80	745,409
2021-12-27	$31.86	$32.44	$31.77	$32.42	$32.42	685,399
2021-12-23	$31.71	$31.98	$31.56	$31.82	$31.82	646,123
2021-12-22	$31.14	$31.66	$31.06	$31.53	$31.53	1,074,328
2021-12-21	$30.87	$31.35	$30.74	$31.31	$31.31	1,636,707
2021-12-20	$31.05	$31.18	$30.16	$30.52	$30.52	2,121,419
2021-12-17	$32.35	$32.42	$31.54	$31.68	$31.68	2,209,807
2021-12-16	$32.37	$32.97	$32.31	$32.51	$32.51	1,342,019
2021-12-15	$32.07	$32.29	$31.57	$32.23	$32.23	1,261,069
2021-12-14	$32.27	$32.63	$32.02	$32.12	$32.12	821,658
2021-12-13	$32.72	$32.78	$32.23	$32.40	$32.40	1,554,725
2021-12-10	$32.61	$32.80	$32.16	$32.70	$32.70	1,561,139
2021-12-09	$32.06	$32.31	$31.92	$32.24	$32.24	1,465,753
2021-12-08	$32.36	$32.36	$32.06	$32.25	$32.25	1,589,430
2021-12-07	$31.86	$32.51	$31.77	$32.21	$32.21	1,032,939
2021-12-06	$31.49	$31.94	$31.26	$31.59	$31.59	1,316,851
2021-12-03	$30.99	$31.10	$30.46	$31.01	$31.01	2,261,614
2021-12-02	$30.26	$31.09	$30.22	$30.88	$30.88	1,504,257
2021-12-01	$30.80	$31.28	$30.11	$30.12	$30.12	2,062,580
2021-11-30	$31.03	$31.22	$30.27	$30.32	$30.32	3,175,489
2021-11-29	$31.49	$31.61	$30.89	$31.29	$31.29	1,631,495
2021-11-26	$31.62	$31.74	$30.97	$31.33	$31.33	1,080,935
2021-11-24	$32.70	$32.83	$32.54	$32.56	$32.56	959,574
2021-11-23	$33.18	$33.40	$32.80	$32.85	$32.85	1,258,315
2021-11-22	$33.43	$33.50	$33.05	$33.21	$33.21	1,782,964
2021-11-19	$33.34	$33.63	$32.99	$33.30	$33.30	3,111,777
2021-11-18	$33.30	$33.40	$32.94	$33.34	$33.34	1,790,752
2021-11-17	$33.13	$33.32	$32.80	$33.23	$33.23	1,458,942
2021-11-16	$32.77	$33.42	$32.68	$33.08	$33.08	2,118,528
2021-11-15	$32.90	$32.90	$32.56	$32.80	$32.80	933,007
2021-11-12	$32.60	$33.10	$32.53	$32.95	$32.95	1,873,736
2021-11-11	$32.26	$32.41	$32.18	$32.41	$32.41	1,310,416
2021-11-10	$32.19	$32.54	$32.10	$32.14	$32.14	1,292,492
2021-11-09	$32.11	$32.37	$32.08	$32.25	$32.25	1,219,585
2021-11-08	$32.56	$32.61	$31.95	$32.19	$32.19	2,499,360
2021-11-05	$32.35	$32.75	$32.17	$32.33	$32.33	2,760,949
2021-11-04	$31.98	$32.29	$31.73	$32.12	$32.12	2,032,923
2021-11-03	$31.72	$32.08	$31.62	$31.85	$31.85	1,759,146
2021-11-02	$31.17	$31.85	$31.17	$31.74	$31.74	2,142,052
2021-11-01	$31.22	$31.41	$31.05	$31.13	$31.13	1,902,388
2021-10-29	$31.43	$31.60	$30.89	$31.19	$31.19	2,390,018
2021-10-28	$31.20	$31.89	$31.20	$31.51	$31.51	2,561,031
2021-10-27	$31.55	$31.72	$31.06	$31.18	$31.18	3,104,242
2021-10-26	$32.50	$32.92	$31.50	$31.66	$31.66	4,264,127
2021-10-25	$32.85	$33.14	$32.41	$32.42	$32.42	4,049,133
2021-10-22	$32.85	$33.05	$32.64	$32.69	$32.69	2,424,672
2021-10-21	$31.75	$32.83	$31.61	$32.82	$32.82	3,920,398
2021-10-20	$31.20	$31.89	$31.05	$31.83	$31.83	2,676,776
2021-10-19	$31.19	$31.34	$30.86	$31.21	$31.21	2,570,747
2021-10-18	$31.04	$31.24	$30.80	$31.12	$31.12	2,335,282
2021-10-15	$31.45	$31.61	$31.21	$31.31	$31.31	2,215,075
2021-10-14	$31.00	$31.20	$30.86	$31.13	$31.13	2,246,941
2021-10-13	$30.84	$30.97	$30.62	$30.83	$30.83	2,393,308
2021-10-12	$30.46	$30.80	$30.44	$30.58	$30.58	2,505,928
2021-10-11	$30.75	$30.96	$30.51	$30.54	$30.54	1,327,505
2021-10-08	$30.16	$30.77	$30.08	$30.62	$30.62	1,763,606
2021-10-07	$29.46	$30.33	$29.35	$30.11	$30.11	2,528,127
2021-10-06	$28.96	$29.21	$28.65	$29.17	$29.17	1,874,701
2021-10-05	$29.03	$29.34	$28.82	$29.23	$29.23	2,834,562
2021-10-04	$29.22	$29.76	$29.03	$29.05	$29.05	1,791,380
2021-10-01	$29.34	$29.55	$28.65	$29.25	$29.25	2,249,669
2021-09-30	$29.88	$30.02	$29.17	$29.19	$29.19	3,054,866
2021-09-29	$29.92	$30.21	$29.79	$29.93	$29.93	3,065,581
2021-09-28	$30.29	$30.46	$29.88	$30.00	$30.00	3,853,561
2021-09-27	$29.96	$30.34	$29.85	$30.17	$30.17	3,004,450
2021-09-24	$29.40	$30.20	$29.32	$29.80	$29.80	3,388,517
2021-09-23	$28.80	$29.53	$28.71	$29.42	$29.42	2,799,970
2021-09-22	$28.82	$29.01	$28.46	$28.68	$28.68	3,826,732
2021-09-21	$28.50	$28.63	$27.88	$28.59	$28.59	4,563,173
2021-09-20	$28.09	$28.42	$27.72	$27.96	$27.96	2,848,030
2021-09-17	$28.76	$28.87	$28.36	$28.57	$28.57	2,577,751
2021-09-16	$29.12	$29.12	$28.54	$28.86	$28.86	2,001,362
2021-09-15	$28.95	$29.22	$28.82	$29.15	$29.15	2,633,102
2021-09-14	$29.30	$29.30	$28.68	$28.96	$28.96	2,335,429
2021-09-13	$29.21	$29.44	$29.05	$29.28	$29.28	1,860,854
2021-09-10	$29.54	$29.64	$28.95	$28.96	$28.96	1,755,927
2021-09-09	$28.55	$29.83	$28.51	$29.52	$29.52	3,585,772
2021-09-08	$29.24	$29.29	$28.92	$29.07	$29.07	2,796,085
2021-09-07	$29.08	$29.42	$29.06	$29.31	$29.31	3,795,744
2021-09-03	$29.99	$30.14	$29.64	$29.86	$29.86	2,002,539
2021-09-02	$30.26	$30.42	$29.96	$30.06	$30.06	2,662,596
2021-09-01	$30.48	$30.57	$30.10	$30.25	$30.25	2,131,401
2021-08-31	$30.92	$31.06	$30.51	$30.54	$30.54	1,740,552
2021-08-30	$31.51	$31.51	$30.99	$31.00	$31.00	1,736,672
2021-08-27	$31.00	$31.43	$31.00	$31.30	$31.30	1,228,583
2021-08-26	$31.14	$31.34	$30.90	$30.92	$30.92	1,023,148
2021-08-25	$30.87	$31.35	$30.71	$31.25	$31.25	1,338,389
2021-08-24	$30.71	$31.15	$30.53	$30.97	$30.97	1,426,871
2021-08-23	$30.84	$30.94	$30.43	$30.54	$30.54	1,511,511
2021-08-20	$30.28	$30.71	$30.23	$30.68	$30.68	2,344,677
2021-08-19	$30.42	$30.68	$30.22	$30.41	$30.41	2,543,289
2021-08-18	$31.06	$31.14	$30.81	$30.84	$30.84	1,625,401
2021-08-17	$31.14	$31.26	$30.73	$31.09	$31.09	2,211,737
2021-08-16	$31.79	$31.79	$31.38	$31.42	$31.42	1,823,327
2021-08-13	$31.55	$31.94	$31.45	$31.89	$31.89	2,785,303
2021-08-12	$31.40	$31.57	$31.04	$31.50	$31.50	1,690,855
2021-08-11	$30.86	$31.31	$30.64	$31.25	$31.25	2,064,324
2021-08-10	$30.38	$30.81	$30.24	$30.76	$30.76	4,137,200
2021-08-09	$30.15	$30.39	$29.92	$30.33	$30.33	1,827,312
2021-08-06	$29.94	$30.22	$29.79	$30.17	$30.17	1,416,987
2021-08-05	$29.91	$30.09	$29.63	$29.72	$29.72	1,964,613
2021-08-04	$30.12	$30.20	$29.76	$29.78	$29.78	2,326,315
2021-08-03	$29.89	$30.27	$29.73	$30.24	$30.24	3,467,669
2021-08-02	$30.17	$30.46	$29.85	$29.97	$29.97	2,130,852
2021-07-30	$30.20	$30.35	$29.96	$30.10	$30.10	1,939,441
2021-07-29	$30.08	$30.37	$30.03	$30.13	$30.13	3,125,553
2021-07-28	$30.02	$30.31	$29.51	$29.97	$29.97	4,498,117
2021-07-27	$29.56	$30.37	$29.22	$30.24	$30.24	8,775,154
2021-07-26	$29.06	$29.50	$28.68	$29.38	$29.38	4,493,979
2021-07-23	$28.61	$29.06	$28.52	$28.98	$28.98	4,231,501
2021-07-22	$28.59	$28.68	$28.35	$28.43	$28.43	3,405,618
2021-07-21	$28.16	$28.56	$28.16	$28.51	$28.51	3,108,970
2021-07-20	$26.96	$28.05	$26.42	$27.91	$27.91	6,818,438
2021-07-19	$28.09	$28.43	$27.82	$27.99	$27.99	3,037,781
2021-07-16	$29.74	$29.88	$28.72	$28.74	$28.74	4,218,106
2021-07-15	$29.75	$30.07	$29.51	$29.66	$29.66	1,944,634
2021-07-14	$29.83	$30.19	$29.70	$29.97	$29.97	1,530,705
2021-07-13	$30.23	$30.27	$29.70	$29.81	$29.81	2,317,818
2021-07-12	$30.11	$30.56	$30.00	$30.43	$30.43	2,040,180
2021-07-09	$30.42	$30.55	$30.11	$30.37	$30.37	2,092,357
2021-07-08	$30.27	$30.32	$29.86	$30.03	$30.03	2,628,295
2021-07-07	$29.95	$30.65	$29.95	$30.50	$30.50	2,529,288
2021-07-06	$30.85	$30.85	$29.81	$30.14	$30.14	3,344,740
2021-07-02	$30.62	$30.91	$30.39	$30.87	$30.87	2,024,583
2021-07-01	$30.65	$30.85	$30.51	$30.62	$30.62	1,989,058
2021-06-30	$30.23	$30.52	$30.23	$30.49	$30.49	2,448,698
2021-06-29	$30.82	$31.04	$30.36	$30.38	$30.38	2,231,017
2021-06-28	$30.82	$30.91	$30.31	$30.58	$30.58	1,946,476
2021-06-25	$30.81	$31.06	$30.78	$30.91	$30.91	3,210,152
2021-06-24	$31.05	$31.05	$30.54	$30.78	$30.78	1,933,363
2021-06-23	$31.34	$31.49	$30.92	$30.93	$30.93	2,046,676
2021-06-22	$31.61	$31.63	$31.23	$31.40	$31.40	2,392,050
2021-06-21	$31.29	$31.62	$31.21	$31.53	$31.53	2,732,448
2021-06-18	$30.68	$31.11	$30.61	$30.98	$30.98	4,414,333
2021-06-17	$31.48	$31.57	$30.86	$31.05	$31.05	4,380,544
2021-06-16	$31.31	$31.52	$30.99	$31.33	$31.33	4,662,223
2021-06-15	$31.42	$31.52	$31.08	$31.35	$31.35	2,072,059
2021-06-14	$31.54	$31.68	$30.99	$31.33	$31.33	2,687,937
2021-06-11	$31.67	$31.83	$31.42	$31.61	$31.61	1,619,365
2021-06-10	$31.82	$31.87	$31.20	$31.38	$31.38	2,069,861
2021-06-09	$31.76	$32.01	$31.60	$31.69	$31.69	2,205,523
2021-06-08	$31.93	$32.11	$31.65	$31.97	$31.97	1,706,292
2021-06-07	$32.63	$32.76	$32.10	$32.10	$32.10	1,239,736
2021-06-04	$32.90	$32.93	$32.37	$32.60	$32.60	2,380,647
2021-06-03	$32.55	$32.89	$32.38	$32.76	$32.76	4,790,259
2021-06-02	$32.69	$32.86	$32.49	$32.78	$32.78	3,336,701
2021-06-01	$32.98	$33.04	$32.55	$32.66	$32.66	3,512,035
2021-05-28	$32.37	$32.60	$32.19	$32.44	$32.44	3,176,442
2021-05-27	$31.87	$32.41	$31.68	$32.14	$32.14	18,965,888
2021-05-26	$31.44	$31.66	$31.28	$31.55	$31.55	4,585,016
2021-05-25	$31.54	$31.74	$31.22	$31.39	$31.39	5,276,346
2021-05-24	$31.64	$31.64	$31.19	$31.59	$31.59	3,566,983
2021-05-21	$31.88	$32.05	$31.44	$31.46	$31.46	3,699,250
2021-05-20	$32.03	$32.03	$31.40	$31.62	$31.62	5,005,234
2021-05-19	$32.04	$32.26	$31.77	$31.99	$31.99	3,878,245
2021-05-18	$32.54	$32.75	$32.36	$32.45	$32.45	3,904,613
2021-05-17	$32.62	$33.10	$32.23	$32.88	$32.88	2,498,124
2021-05-14	$32.85	$32.85	$32.45	$32.64	$32.64	2,480,875
2021-05-13	$31.89	$32.92	$31.80	$32.74	$32.74	4,648,255
2021-05-12	$33.24	$33.45	$31.49	$31.69	$31.69	6,731,133
2021-05-11	$33.47	$33.79	$33.25	$33.51	$33.51	2,843,038
2021-05-10	$34.00	$34.20	$33.68	$33.68	$33.68	2,285,157
2021-05-07	$33.50	$33.81	$33.22	$33.71	$33.71	1,906,881
2021-05-06	$33.22	$33.51	$32.96	$33.50	$33.50	2,084,392
2021-05-05	$33.25	$33.56	$33.21	$33.23	$33.23	2,026,813
2021-05-04	$32.23	$33.10	$32.16	$33.07	$33.07	2,699,585
2021-05-03	$32.01	$32.67	$31.81	$32.35	$32.35	2,338,949
2021-04-30	$31.93	$32.13	$31.75	$31.89	$31.89	2,442,111
2021-04-29	$32.69	$32.69	$31.80	$32.18	$32.18	3,712,641
2021-04-28	$32.48	$32.85	$32.31	$32.63	$32.63	3,341,975
2021-04-27	$31.55	$32.64	$31.17	$32.45	$32.45	4,732,346
2021-04-26	$32.88	$32.93	$32.46	$32.52	$32.52	4,791,236
2021-04-23	$32.15	$32.69	$31.77	$32.51	$32.51	3,237,988
2021-04-22	$32.11	$32.36	$31.75	$31.85	$31.85	3,486,249
2021-04-21	$31.44	$32.04	$31.32	$31.98	$31.98	2,860,743
2021-04-20	$31.66	$31.80	$31.24	$31.38	$31.38	2,498,481
2021-04-19	$31.57	$31.77	$31.16	$31.69	$31.69	3,898,867
2021-04-16	$31.19	$31.76	$30.92	$31.64	$31.64	8,172,629
2021-04-15	$30.05	$30.34	$29.86	$30.20	$30.20	2,680,927
2021-04-14	$29.58	$30.08	$29.52	$29.87	$29.87	1,914,065
2021-04-13	$29.84	$29.99	$29.56	$29.67	$29.67	2,858,162
2021-04-12	$29.93	$30.17	$29.72	$30.12	$30.12	2,334,408
2021-04-09	$29.72	$29.92	$29.48	$29.87	$29.87	1,790,566
2021-04-08	$29.34	$29.73	$29.14	$29.56	$29.56	3,907,779
2021-04-07	$30.34	$30.44	$29.44	$29.54	$29.54	3,908,504
2021-04-06	$30.19	$30.67	$30.18	$30.38	$30.38	2,166,235
2021-04-05	$30.21	$30.54	$30.06	$30.38	$30.38	2,260,381
2021-04-01	$29.76	$30.00	$29.54	$29.97	$29.97	2,586,482
2021-03-31	$29.59	$29.83	$29.50	$29.58	$29.58	3,222,100
2021-03-30	$29.29	$29.67	$29.20	$29.57	$29.57	1,607,354
2021-03-29	$29.82	$29.87	$29.31	$29.35	$29.35	2,343,978
2021-03-26	$29.43	$29.78	$29.26	$29.72	$29.72	1,740,287
2021-03-25	$28.63	$29.36	$28.25	$29.23	$29.23	2,971,123
2021-03-24	$28.86	$29.30	$28.73	$28.75	$28.75	2,549,749
2021-03-23	$29.33	$29.70	$28.68	$28.76	$28.76	2,805,899
2021-03-22	$29.26	$29.59	$28.93	$29.42	$29.42	1,975,345
2021-03-19	$29.42	$29.55	$28.72	$29.33	$29.33	3,173,697
2021-03-18	$29.22	$29.71	$29.06	$29.54	$29.54	2,470,829
2021-03-17	$29.17	$29.35	$28.90	$29.22	$29.22	2,542,607
2021-03-16	$29.75	$29.90	$28.89	$29.07	$29.07	2,116,937
2021-03-15	$30.00	$30.03	$29.45	$29.74	$29.74	1,833,539
2021-03-12	$29.96	$30.04	$29.61	$29.95	$29.95	2,229,713
2021-03-11	$30.25	$30.60	$29.85	$29.93	$29.93	2,166,931
2021-03-10	$29.40	$30.37	$29.29	$30.15	$30.15	4,040,427
2021-03-09	$29.77	$29.77	$29.21	$29.28	$29.28	2,778,729
2021-03-08	$28.27	$29.83	$28.27	$29.54	$29.54	3,594,690
2021-03-05	$28.40	$28.95	$27.99	$28.86	$28.86	2,820,257
2021-03-04	$28.40	$28.61	$27.45	$28.04	$28.04	3,414,432
2021-03-03	$29.01	$29.16	$28.49	$28.50	$28.50	2,279,882
2021-03-02	$28.33	$29.18	$28.31	$29.01	$29.01	2,464,970
2021-03-01	$27.73	$28.57	$27.62	$28.24	$28.24	3,439,718
2021-02-26	$27.92	$28.02	$27.27	$27.34	$27.34	3,120,702
2021-02-25	$28.50	$28.79	$27.52	$27.85	$27.85	4,148,696
2021-02-24	$28.67	$28.81	$28.22	$28.62	$28.62	2,887,182
2021-02-23	$29.03	$29.03	$28.21	$28.50	$28.50	4,425,464
2021-02-22	$28.30	$29.37	$28.20	$28.98	$28.98	4,338,823
2021-02-19	$27.85	$28.75	$27.83	$28.46	$28.46	4,265,266
2021-02-18	$27.50	$28.09	$27.05	$27.60	$27.60	4,140,701
2021-02-17	$26.88	$27.09	$26.55	$27.03	$27.03	2,597,588
2021-02-16	$27.40	$27.59	$26.98	$27.13	$27.13	2,924,597
2021-02-12	$27.40	$27.54	$27.11	$27.24	$27.24	2,114,125
2021-02-11	$27.80	$27.80	$27.19	$27.55	$27.55	3,105,720
2021-02-10	$27.50	$27.91	$27.40	$27.70	$27.70	1,869,652
2021-02-09	$27.99	$28.03	$27.32	$27.36	$27.36	1,665,610
2021-02-08	$27.88	$28.12	$27.68	$28.06	$28.06	1,630,719
2021-02-05	$27.76	$27.98	$27.52	$27.74	$27.74	1,749,469
2021-02-04	$28.11	$28.31	$27.35	$27.44	$27.44	2,019,980
2021-02-03	$27.65	$28.04	$27.65	$28.03	$28.03	2,381,869
2021-02-02	$27.88	$27.99	$27.22	$27.51	$27.51	2,949,046
2021-02-01	$27.35	$27.78	$27.06	$27.77	$27.77	2,201,364
2021-01-29	$27.12	$27.19	$26.69	$26.99	$26.99	3,229,521
2021-01-28	$26.94	$27.68	$26.77	$27.33	$27.33	3,510,932
2021-01-27	$27.28	$27.44	$26.57	$26.71	$26.71	4,058,195
2021-01-26	$27.90	$28.37	$27.45	$27.79	$27.79	4,182,188
2021-01-25	$27.55	$27.78	$27.03	$27.73	$27.73	2,290,125
2021-01-22	$27.91	$27.98	$27.19	$27.57	$27.57	3,587,198
2021-01-21	$28.67	$28.81	$28.27	$28.34	$28.34	2,594,714
2021-01-20	$29.13	$29.28	$28.62	$28.69	$28.69	1,763,456
2021-01-19	$29.14	$29.18	$28.61	$28.87	$28.87	2,378,388
2021-01-15	$29.43	$29.53	$28.85	$29.07	$29.07	2,168,687
2021-01-14	$30.53	$30.64	$29.84	$30.03	$30.03	2,600,812
2021-01-13	$31.12	$31.19	$30.04	$30.34	$30.34	2,866,043
2021-01-12	$30.20	$31.48	$29.99	$31.00	$31.00	5,290,875
2021-01-11	$29.09	$30.33	$29.01	$30.18	$30.18	2,311,737
2021-01-08	$29.91	$29.91	$29.28	$29.43	$29.43	1,778,207
2021-01-07	$29.87	$29.99	$29.45	$29.80	$29.80	1,523,751
2021-01-06	$29.30	$29.96	$29.12	$29.63	$29.63	2,638,006
2021-01-05	$28.33	$29.00	$28.16	$28.93	$28.93	2,936,777
2021-01-04	$28.69	$28.78	$28.11	$28.20	$28.20	1,937,004
2020-12-31	$28.59	$28.82	$28.34	$28.55	$28.55	980,919
2020-12-30	$28.31	$28.71	$28.31	$28.56	$28.56	1,055,813
2020-12-29	$28.46	$28.80	$28.07	$28.28	$28.28	1,126,641
2020-12-28	$28.93	$29.07	$28.37	$28.38	$28.38	1,001,250
2020-12-24	$28.54	$28.77	$28.32	$28.76	$28.76	516,319
2020-12-23	$28.48	$28.99	$28.44	$28.51	$28.51	2,145,902
2020-12-22	$28.79	$28.81	$28.25	$28.30	$28.30	2,222,910
2020-12-21	$28.57	$28.85	$28.27	$28.76	$28.76	2,674,175
2020-12-18	$29.10	$29.24	$28.74	$29.00	$29.00	2,688,401
2020-12-17	$28.94	$29.17	$28.74	$29.16	$29.16	1,935,272
2020-12-16	$28.99	$29.07	$28.52	$28.76	$28.76	1,374,748
2020-12-15	$29.00	$29.10	$28.48	$28.91	$28.91	2,143,941
2020-12-14	$28.99	$29.11	$28.61	$28.71	$28.71	2,540,945
2020-12-11	$28.30	$28.65	$28.11	$28.60	$28.60	2,108,228
2020-12-10	$28.81	$28.99	$28.36	$28.60	$28.60	1,589,126
2020-12-09	$28.98	$29.25	$28.64	$28.99	$28.99	1,081,171
2020-12-08	$28.94	$29.29	$28.73	$28.83	$28.83	2,260,956
2020-12-07	$29.23	$29.23	$28.83	$29.07	$29.07	2,272,174
2020-12-04	$28.67	$29.37	$28.66	$29.35	$29.35	1,934,288
2020-12-03	$28.68	$29.06	$28.40	$28.53	$28.53	1,097,556
2020-12-02	$28.89	$29.04	$28.51	$28.59	$28.59	1,577,010
2020-12-01	$29.00	$29.88	$28.91	$29.21	$29.21	3,918,405
2020-11-30	$28.67	$28.79	$28.36	$28.61	$28.61	2,842,437
2020-11-27	$28.90	$29.07	$28.75	$28.91	$28.91	480,565
2020-11-25	$28.59	$28.97	$28.47	$28.79	$28.79	2,533,401
2020-11-24	$28.93	$29.33	$28.58	$28.74	$28.74	2,716,177
2020-11-23	$28.40	$28.59	$28.15	$28.49	$28.49	1,369,188
2020-11-20	$28.18	$28.30	$28.00	$28.14	$28.14	1,276,043
2020-11-19	$28.02	$28.40	$27.45	$28.24	$28.24	1,419,921
2020-11-18	$28.45	$28.54	$28.19	$28.19	$28.19	1,162,466
2020-11-17	$28.12	$28.61	$27.66	$28.37	$28.37	2,465,720
2020-11-16	$28.48	$28.49	$28.04	$28.30	$28.30	1,753,434
2020-11-13	$27.18	$27.94	$27.06	$27.82	$27.82	2,308,386
2020-11-12	$27.33	$27.54	$26.61	$26.82	$26.82	1,871,433
2020-11-11	$27.99	$28.15	$27.20	$27.63	$27.63	2,646,899
2020-11-10	$28.10	$28.49	$27.48	$28.04	$28.04	3,225,043
2020-11-09	$28.04	$28.90	$27.39	$27.88	$27.88	4,147,328
2020-11-06	$26.72	$26.84	$26.43	$26.51	$26.51	2,319,760
2020-11-05	$26.31	$26.90	$26.27	$26.53	$26.53	3,720,108
2020-11-04	$25.70	$26.28	$25.22	$25.91	$25.91	3,150,271
2020-11-03	$26.04	$26.06	$25.57	$25.78	$25.78	2,367,872
2020-11-02	$25.39	$25.75	$25.00	$25.64	$25.64	3,109,243
2020-10-30	$25.16	$25.45	$24.78	$25.11	$25.11	2,987,146
2020-10-29	$24.73	$25.63	$24.70	$25.38	$25.38	2,570,183
2020-10-28	$24.77	$25.24	$24.38	$24.84	$24.84	3,531,525
2020-10-27	$26.10	$26.19	$25.28	$25.42	$25.42	2,693,354
2020-10-26	$26.48	$26.59	$25.82	$26.19	$26.19	2,158,382
2020-10-23	$26.99	$27.76	$26.65	$26.77	$26.77	3,941,754
2020-10-22	$27.50	$27.50	$25.46	$26.68	$26.68	5,968,367
2020-10-21	$25.46	$26.39	$25.46	$25.69	$25.69	3,703,818
2020-10-20	$25.43	$26.15	$25.33	$25.57	$25.57	2,359,709
2020-10-19	$25.71	$25.82	$25.13	$25.17	$25.17	2,108,967
2020-10-16	$25.87	$26.06	$25.62	$25.64	$25.64	2,602,890
2020-10-15	$25.04	$25.65	$24.76	$25.64	$25.64	2,467,131
2020-10-14	$25.88	$25.97	$25.18	$25.30	$25.30	5,876,874
2020-10-13	$25.87	$25.98	$24.84	$24.94	$24.94	3,281,361
2020-10-12	$25.90	$25.96	$25.61	$25.93	$25.93	2,183,844
2020-10-09	$25.69	$25.97	$25.38	$25.69	$25.69	2,009,784
2020-10-08	$25.78	$26.21	$25.42	$25.45	$25.45	2,890,600
2020-10-07	$25.17	$25.56	$25.14	$25.29	$25.29	2,811,552
2020-10-06	$24.87	$25.42	$24.74	$24.77	$24.77	3,122,263
2020-10-05	$24.31	$24.78	$24.24	$24.62	$24.62	2,676,877
2020-10-02	$23.06	$24.19	$23.00	$24.00	$24.00	3,496,090
2020-10-01	$22.31	$23.67	$22.31	$23.50	$23.50	7,963,605
2020-09-30	$22.20	$22.49	$22.03	$22.17	$22.17	2,440,630
2020-09-29	$22.68	$22.68	$22.04	$22.09	$22.09	2,676,586
2020-09-28	$22.38	$22.85	$22.29	$22.54	$22.54	2,216,799
2020-09-25	$21.46	$22.16	$21.45	$21.92	$21.92	2,725,242
2020-09-24	$21.70	$21.97	$21.43	$21.63	$21.63	2,125,588
2020-09-23	$22.76	$22.86	$21.71	$21.77	$21.77	3,122,974
2020-09-22	$23.11	$23.28	$22.76	$22.86	$22.86	2,209,943
2020-09-21	$23.31	$23.37	$22.41	$22.93	$22.93	4,136,982
2020-09-18	$24.63	$24.99	$23.85	$23.94	$23.94	4,618,103
2020-09-17	$24.38	$24.75	$23.82	$24.64	$24.64	3,235,701
2020-09-16	$24.45	$25.14	$24.40	$24.69	$24.69	2,655,052
2020-09-15	$24.25	$24.47	$24.03	$24.38	$24.38	2,702,724
2020-09-14	$23.17	$24.48	$23.04	$24.19	$24.19	6,184,466
2020-09-11	$22.93	$23.29	$22.77	$23.17	$23.17	2,535,384
2020-09-10	$22.83	$23.30	$22.72	$22.82	$22.82	3,680,126
2020-09-09	$22.52	$22.84	$22.35	$22.63	$22.63	2,796,509
2020-09-08	$22.78	$23.07	$22.32	$22.36	$22.36	2,011,222
2020-09-04	$23.45	$23.49	$22.96	$23.07	$23.07	2,432,401
2020-09-03	$24.22	$24.30	$22.98	$23.18	$23.18	2,966,759
2020-09-02	$24.43	$24.66	$24.11	$24.27	$24.27	2,479,403
2020-09-01	$23.62	$24.38	$23.55	$24.37	$24.37	2,847,594
2020-08-31	$24.28	$24.29	$23.72	$23.85	$23.85	1,542,409
2020-08-28	$23.86	$24.33	$23.54	$24.29	$24.29	1,675,919
2020-08-27	$23.92	$24.09	$23.70	$23.86	$23.86	1,579,765
2020-08-26	$24.10	$24.24	$23.71	$23.86	$23.86	1,034,225
2020-08-25	$24.20	$24.60	$23.72	$24.12	$24.12	1,508,641
2020-08-24	$24.02	$24.35	$23.82	$24.13	$24.13	2,010,360
2020-08-21	$23.54	$23.95	$23.49	$23.80	$23.80	1,185,040
2020-08-20	$23.52	$23.86	$23.38	$23.64	$23.64	1,215,994
2020-08-19	$23.78	$24.11	$23.59	$23.74	$23.74	1,833,117
2020-08-18	$23.75	$24.02	$23.55	$23.81	$23.81	1,671,972
2020-08-17	$23.96	$24.03	$23.70	$23.88	$23.88	1,129,807
2020-08-14	$23.95	$24.19	$23.79	$23.90	$23.90	1,427,909
2020-08-13	$24.11	$24.29	$23.61	$24.00	$24.00	2,327,732
2020-08-12	$24.28	$24.47	$24.02	$24.33	$24.33	2,296,315
2020-08-11	$23.79	$24.61	$23.78	$24.04	$24.04	3,364,179
2020-08-10	$23.44	$23.56	$22.69	$23.23	$23.23	5,571,649
2020-08-07	$22.89	$23.38	$22.66	$23.36	$23.36	1,602,379
2020-08-06	$23.03	$23.15	$22.68	$22.88	$22.88	1,813,739
2020-08-05	$22.66	$23.09	$22.66	$23.01	$23.01	1,500,115
2020-08-04	$22.39	$22.70	$22.02	$22.45	$22.45	1,721,820
2020-08-03	$22.26	$22.52	$21.90	$22.32	$22.32	2,102,875
2020-07-31	$22.15	$22.26	$21.66	$22.20	$22.20	2,471,769
2020-07-30	$22.84	$22.89	$22.12	$22.22	$22.22	2,227,603
2020-07-29	$20.50	$23.16	$20.25	$23.05	$23.05	4,643,755
2020-07-28	$23.06	$23.28	$22.72	$23.01	$23.01	1,989,203
2020-07-27	$22.85	$23.26	$22.70	$23.11	$23.11	1,417,911
2020-07-24	$22.99	$22.99	$22.61	$22.74	$22.74	1,786,968
2020-07-23	$22.86	$23.47	$22.84	$23.09	$23.09	2,262,577
2020-07-22	$22.89	$23.10	$22.75	$22.92	$22.92	1,652,173
2020-07-21	$23.20	$23.50	$22.73	$22.79	$22.79	2,372,045
2020-07-20	$23.90	$23.98	$23.33	$23.39	$23.39	1,671,044
2020-07-17	$23.88	$24.11	$23.73	$24.03	$24.03	1,929,800
2020-07-16	$23.79	$24.04	$23.58	$23.74	$23.74	1,327,200
2020-07-15	$23.42	$23.95	$23.34	$23.88	$23.88	1,658,600
2020-07-14	$22.16	$22.82	$22.12	$22.81	$22.81	1,681,200
2020-07-13	$22.62	$23.07	$22.26	$22.31	$22.31	1,603,600
2020-07-10	$21.92	$22.26	$21.74	$22.24	$22.24	759,800
2020-07-09	$22.26	$22.27	$21.51	$21.82	$21.82	1,620,500
2020-07-08	$22.15	$22.54	$22.01	$22.23	$22.23	1,608,900
2020-07-07	$22.37	$22.52	$22.12	$22.24	$22.24	1,473,600
2020-07-06	$23.00	$23.08	$22.54	$22.68	$22.68	2,488,600
2020-07-02	$22.49	$22.81	$22.04	$22.45	$22.45	3,130,000
2020-07-01	$22.65	$22.80	$21.94	$22.11	$22.11	1,911,000
2020-06-30	$22.09	$22.68	$21.89	$22.55	$22.55	2,131,300
2020-06-29	$21.72	$22.35	$21.45	$22.17	$22.17	1,551,100
2020-06-26	$21.68	$21.72	$21.29	$21.43	$21.43	4,533,514
2020-06-25	$21.27	$21.77	$20.88	$21.72	$21.72	2,671,558
2020-06-24	$21.91	$21.96	$21.27	$21.44	$21.44	2,415,439
2020-06-23	$22.42	$22.61	$22.19	$22.24	$22.24	1,900,332
2020-06-22	$21.91	$22.27	$21.55	$22.10	$22.10	1,415,536
2020-06-19	$22.69	$22.74	$21.80	$22.09	$22.09	1,552,679
2020-06-18	$22.47	$22.70	$22.20	$22.30	$22.30	1,366,492
2020-06-17	$23.12	$23.16	$22.56	$22.68	$22.68	1,397,639
2020-06-16	$23.62	$23.93	$22.36	$22.72	$22.72	2,701,452
2020-06-15	$21.55	$22.94	$21.40	$22.82	$22.82	1,732,254
2020-06-12	$22.68	$22.98	$21.66	$22.19	$22.19	2,544,932
2020-06-11	$22.79	$22.95	$21.55	$21.70	$21.70	2,451,455
2020-06-10	$24.22	$24.22	$23.31	$23.47	$23.47	2,365,306
2020-06-09	$24.81	$24.83	$24.17	$24.25	$24.25	1,659,752
2020-06-08	$24.80	$25.34	$24.78	$25.17	$25.17	2,404,992
2020-06-05	$25.31	$25.57	$24.61	$24.70	$24.70	4,506,117
2020-06-04	$24.35	$24.55	$23.90	$24.50	$24.50	2,469,871
2020-06-03	$23.73	$24.50	$23.59	$24.44	$24.44	3,726,040
2020-06-02	$22.88	$23.63	$22.88	$23.33	$23.33	3,571,215
2020-06-01	$23.06	$23.55	$23.04	$23.30	$23.30	2,019,874
2020-05-29	$23.16	$23.45	$22.67	$23.11	$23.11	4,646,591
2020-05-28	$24.16	$24.16	$23.14	$23.32	$23.32	4,113,481
2020-05-27	$23.62	$24.01	$23.21	$23.90	$23.90	5,407,064
2020-05-26	$22.32	$23.15	$22.16	$23.11	$23.11	3,613,271
2020-05-22	$21.33	$21.59	$20.99	$21.54	$21.54	1,783,109
2020-05-21	$21.10	$21.47	$21.07	$21.31	$21.31	1,581,050
2020-05-20	$21.24	$21.71	$21.11	$21.16	$21.16	2,574,926
2020-05-19	$20.95	$21.46	$20.73	$20.94	$20.94	3,640,478
2020-05-18	$20.61	$21.25	$20.61	$21.00	$21.00	2,125,221
2020-05-15	$19.35	$19.82	$19.26	$19.70	$19.70	1,378,519
2020-05-14	$18.43	$19.63	$18.35	$19.55	$19.55	3,320,027
2020-05-13	$19.42	$19.43	$18.66	$19.15	$19.15	3,427,709
2020-05-12	$20.25	$20.25	$19.54	$19.65	$19.65	2,672,808
2020-05-11	$19.36	$19.82	$18.99	$19.62	$19.62	2,078,972
2020-05-08	$19.34	$19.93	$19.34	$19.61	$19.61	2,289,092
2020-05-07	$18.78	$19.51	$18.74	$19.04	$19.04	2,409,458
2020-05-06	$19.39	$20.16	$18.43	$18.45	$18.45	2,383,733
2020-05-05	$19.39	$19.73	$19.21	$19.30	$19.30	1,530,337
2020-05-04	$18.65	$19.18	$18.06	$19.13	$19.13	1,870,270
2020-05-01	$19.31	$19.48	$18.40	$18.87	$18.87	1,106,680
2020-04-30	$19.57	$20.03	$19.13	$19.74	$19.74	2,027,628
2020-04-29	$19.75	$20.25	$19.65	$19.80	$19.80	1,930,646
2020-04-28	$19.53	$19.93	$18.95	$19.26	$19.26	3,015,784
2020-04-27	$18.54	$19.23	$18.40	$19.14	$19.14	2,296,153
2020-04-24	$18.32	$18.57	$17.95	$18.45	$18.45	1,352,204
2020-04-23	$18.22	$18.58	$18.02	$18.25	$18.25	1,896,858
2020-04-22	$17.44	$18.13	$17.28	$18.00	$18.00	2,513,885
2020-04-21	$16.84	$17.21	$16.38	$17.05	$17.05	3,027,269
2020-04-20	$17.80	$18.02	$17.26	$17.37	$17.37	1,885,374
2020-04-17	$17.10	$18.45	$16.86	$18.26	$18.26	2,947,171
2020-04-16	$17.41	$17.41	$16.16	$16.63	$16.63	4,731,883
2020-04-15	$17.58	$17.69	$17.26	$17.34	$17.34	2,390,854
2020-04-14	$18.60	$18.80	$18.27	$18.36	$18.36	2,783,620
2020-04-13	$18.37	$18.57	$17.68	$18.19	$18.19	1,730,232
2020-04-09	$18.28	$19.16	$18.20	$18.63	$18.63	2,735,260
2020-04-08	$16.90	$18.12	$16.84	$17.98	$17.98	2,208,478
2020-04-07	$17.56	$17.84	$16.65	$16.70	$16.70	4,471,974
2020-04-06	$16.32	$17.22	$16.22	$16.64	$16.64	6,127,680
2020-04-03	$16.19	$16.42	$15.43	$15.51	$15.51	4,542,348
2020-04-02	$16.14	$17.06	$16.06	$16.38	$16.38	4,228,406
2020-04-01	$16.64	$16.64	$15.55	$16.27	$16.27	3,451,555
2020-03-31	$17.61	$18.20	$17.02	$17.27	$17.27	5,926,935
2020-03-30	$17.69	$18.10	$16.78	$18.07	$18.07	2,505,833
2020-03-27	$16.69	$18.21	$16.48	$17.69	$17.69	3,250,542
2020-03-26	$16.93	$18.66	$16.69	$17.47	$17.47	7,173,089
2020-03-25	$14.99	$17.35	$14.82	$16.52	$16.52	7,764,858
2020-03-24	$14.17	$15.44	$13.72	$14.73	$14.73	5,731,350
2020-03-23	$14.83	$14.93	$13.40	$13.67	$13.67	3,801,170
2020-03-20	$16.94	$17.08	$14.72	$14.79	$14.79	6,106,633
2020-03-19	$13.90	$17.12	$13.84	$16.39	$16.39	6,197,110
2020-03-18	$13.58	$14.48	$12.92	$14.20	$14.20	4,722,107
2020-03-17	$15.95	$16.20	$14.48	$14.52	$14.52	6,708,297
2020-03-16	$17.39	$17.77	$14.51	$15.56	$15.56	4,459,856
2020-03-13	$19.03	$19.75	$17.90	$19.73	$19.73	4,640,911
2020-03-12	$18.92	$18.99	$16.71	$17.97	$17.97	5,049,630
2020-03-11	$21.43	$21.43	$19.99	$20.32	$20.32	4,459,745
2020-03-10	$21.69	$22.10	$20.56	$22.08	$22.08	3,994,007
2020-03-09	$24.57	$24.57	$21.02	$21.03	$21.03	4,740,397
2020-03-06	$23.33	$23.74	$22.97	$23.63	$23.63	3,698,511
2020-03-05	$24.85	$24.93	$23.73	$24.01	$24.01	4,101,277
2020-03-04	$25.15	$25.46	$24.82	$25.46	$25.46	2,597,267
2020-03-03	$25.16	$25.60	$24.52	$24.90	$24.90	4,123,358
2020-03-02	$25.05	$25.26	$24.60	$25.23	$25.23	5,382,372
2020-02-28	$24.83	$25.04	$24.39	$24.92	$24.92	5,735,474
2020-02-27	$26.08	$26.56	$25.53	$25.53	$25.53	3,243,511
2020-02-26	$26.92	$27.35	$26.34	$26.57	$26.57	2,777,907
2020-02-25	$28.24	$28.24	$26.75	$26.76	$26.76	2,538,864
2020-02-24	$28.45	$28.50	$27.79	$28.17	$28.17	3,512,716
2020-02-21	$29.57	$29.60	$28.98	$29.02	$29.02	1,877,734
2020-02-20	$29.68	$29.75	$29.44	$29.65	$29.65	2,295,218
2020-02-19	$29.91	$29.95	$29.73	$29.73	$29.73	3,055,738
2020-02-18	$29.85	$30.01	$29.56	$29.82	$29.82	2,460,738
2020-02-14	$29.75	$29.95	$29.70	$29.89	$29.89	2,107,139
2020-02-13	$29.43	$29.95	$29.36	$29.75	$29.75	3,096,636
2020-02-12	$29.54	$29.77	$29.30	$29.52	$29.52	1,439,369
2020-02-11	$28.91	$29.40	$28.70	$29.28	$29.28	2,894,615
2020-02-10	$29.31	$29.37	$28.66	$28.81	$28.81	2,338,320
2020-02-07	$29.60	$29.63	$29.11	$29.30	$29.30	1,243,496
2020-02-06	$29.94	$29.95	$29.43	$29.73	$29.73	1,647,429
2020-02-05	$29.96	$29.96	$29.73	$29.87	$29.87	1,493,767
2020-02-04	$30.00	$30.05	$29.72	$29.73	$29.73	1,950,612
2020-02-03	$29.54	$30.17	$29.06	$29.67	$29.67	3,778,773
2020-01-31	$28.44	$28.89	$27.85	$28.81	$28.81	3,716,064
2020-01-30	$27.47	$28.66	$27.41	$28.56	$28.56	3,451,563
2020-01-29	$28.33	$28.71	$28.03	$28.11	$28.11	2,462,696
2020-01-28	$28.37	$28.50	$28.12	$28.21	$28.21	1,558,176
2020-01-27	$28.40	$28.42	$28.10	$28.26	$28.26	2,364,866
2020-01-24	$29.27	$29.34	$28.61	$28.85	$28.85	2,141,642
2020-01-23	$29.20	$29.35	$28.95	$29.26	$29.26	1,988,348
2020-01-22	$29.60	$29.81	$29.29	$29.36	$29.36	1,954,326
2020-01-21	$30.20	$30.22	$29.55	$29.61	$29.61	2,874,292
2020-01-17	$30.20	$30.44	$30.07	$30.32	$30.32	2,981,263
2020-01-16	$30.27	$30.36	$29.62	$30.09	$30.09	3,065,574
2020-01-15	$30.60	$30.98	$30.16	$30.22	$30.22	2,205,483
2020-01-14	$31.19	$31.26	$30.57	$30.65	$30.65	2,661,966
2020-01-13	$30.87	$31.22	$30.71	$31.22	$31.22	3,035,497
2020-01-10	$30.61	$30.91	$30.51	$30.79	$30.79	2,066,772
2020-01-09	$30.66	$30.67	$30.40	$30.53	$30.53	2,038,926
2020-01-08	$30.58	$30.64	$30.32	$30.55	$30.55	1,751,046
2020-01-07	$30.24	$30.57	$29.99	$30.55	$30.55	2,664,712
2020-01-06	$30.39	$30.39	$30.02	$30.18	$30.18	1,962,970
2020-01-03	$30.40	$30.54	$30.23	$30.41	$30.41	1,531,678
2020-01-02	$30.50	$30.71	$30.36	$30.65	$30.65	2,938,807
2019-12-31	$30.32	$30.49	$30.30	$30.40	$30.40	852,819
2019-12-30	$30.31	$30.41	$30.21	$30.36	$30.36	809,886
2019-12-27	$30.22	$30.46	$30.10	$30.27	$30.27	739,785
2019-12-26	$30.37	$30.50	$29.97	$30.14	$30.14	1,029,766
2019-12-24	$30.23	$30.39	$30.10	$30.32	$30.32	483,899
2019-12-23	$30.00	$30.35	$29.82	$30.26	$30.26	1,563,166
2019-12-20	$30.30	$30.32	$29.91	$30.01	$30.01	2,276,520
2019-12-19	$30.51	$30.60	$30.10	$30.20	$30.20	1,755,439
2019-12-18	$30.50	$30.55	$30.23	$30.46	$30.46	1,298,317
2019-12-17	$30.34	$30.62	$30.24	$30.45	$30.45	1,777,747
2019-12-16	$30.26	$30.37	$29.98	$30.36	$30.36	1,757,536
2019-12-13	$30.02	$30.60	$29.87	$30.24	$30.24	3,268,800
2019-12-12	$29.95	$30.19	$29.82	$29.94	$29.94	1,475,563
2019-12-11	$29.71	$29.81	$29.60	$29.79	$29.79	762,508
2019-12-10	$29.96	$29.99	$29.57	$29.65	$29.65	1,638,315
2019-12-09	$30.29	$30.42	$30.06	$30.22	$30.22	2,446,219
2019-12-06	$30.28	$30.71	$30.10	$30.34	$30.34	5,189,518
2019-12-05	$29.56	$30.18	$29.53	$30.05	$30.05	3,833,527
2019-12-04	$29.76	$30.00	$29.37	$29.57	$29.57	2,793,998
2019-12-03	$28.20	$29.60	$28.10	$29.60	$29.60	5,495,023
2019-12-02	$28.55	$28.78	$28.39	$28.42	$28.42	1,348,559
2019-11-29	$28.67	$28.77	$28.45	$28.47	$28.47	993,584
2019-11-27	$28.61	$28.78	$28.49	$28.67	$28.67	1,088,176
2019-11-26	$28.39	$28.53	$28.24	$28.51	$28.51	3,073,357
2019-11-25	$28.14	$28.44	$28.06	$28.32	$28.32	3,165,276
2019-11-22	$28.24	$28.24	$27.98	$28.00	$28.00	2,011,916
2019-11-21	$28.85	$28.85	$28.15	$28.18	$28.18	1,211,736
2019-11-20	$29.14	$29.36	$28.77	$28.86	$28.86	1,563,073
2019-11-19	$29.10	$29.25	$28.90	$29.20	$29.20	2,081,789
2019-11-18	$29.32	$29.52	$28.88	$29.00	$29.00	1,578,636
2019-11-15	$29.50	$29.72	$29.23	$29.34	$29.34	1,970,295
2019-11-14	$29.58	$29.82	$29.25	$29.29	$29.29	1,765,042
2019-11-13	$29.90	$30.05	$29.57	$29.65	$29.65	1,601,001
2019-11-12	$30.07	$30.19	$29.93	$30.07	$30.07	1,994,582
2019-11-11	$30.11	$30.21	$29.95	$30.05	$30.05	884,433
2019-11-08	$30.00	$30.26	$29.84	$30.23	$30.23	1,861,125
2019-11-07	$30.00	$30.18	$29.90	$29.95	$29.95	1,745,862
2019-11-06	$29.76	$29.96	$29.62	$29.90	$29.90	2,833,013
2019-11-05	$29.69	$29.98	$29.69	$29.81	$29.81	2,845,013
2019-11-04	$29.85	$29.94	$29.43	$29.66	$29.66	1,714,839
2019-11-01	$29.66	$29.95	$29.66	$29.70	$29.70	1,557,176
2019-10-31	$29.54	$29.66	$29.46	$29.49	$29.49	1,783,948
2019-10-30	$29.53	$29.66	$29.14	$29.59	$29.59	2,546,417
2019-10-29	$29.71	$30.04	$29.60	$29.63	$29.63	2,236,221
2019-10-28	$29.39	$29.94	$29.30	$29.77	$29.77	3,816,074
2019-10-25	$29.71	$29.81	$29.28	$29.39	$29.39	4,685,079
2019-10-24	$29.40	$29.63	$28.42	$28.81	$28.81	2,709,975
2019-10-23	$28.94	$29.21	$28.20	$28.53	$28.53	4,098,500
2019-10-22	$28.80	$28.99	$28.47	$28.90	$28.90	2,050,884
2019-10-21	$28.87	$28.90	$28.52	$28.65	$28.65	1,514,223
2019-10-18	$28.80	$28.90	$28.66	$28.79	$28.79	2,178,947
2019-10-17	$28.78	$28.90	$28.57	$28.80	$28.80	1,269,901
2019-10-16	$28.71	$29.15	$28.68	$28.72	$28.72	1,779,850
2019-10-15	$29.07	$29.22	$28.76	$28.80	$28.80	1,613,717
2019-10-14	$29.00	$29.19	$28.87	$28.97	$28.97	1,109,807
2019-10-11	$28.95	$29.27	$28.95	$29.04	$29.04	2,624,382
2019-10-10	$28.74	$28.89	$28.58	$28.82	$28.82	1,482,721
2019-10-09	$28.55	$28.85	$28.38	$28.70	$28.70	2,995,541
2019-10-08	$29.65	$29.88	$27.99	$28.32	$28.32	9,714,419
2019-10-07	$29.99	$30.17	$29.81	$29.84	$29.84	1,802,267
2019-10-04	$29.90	$30.04	$29.76	$30.00	$30.00	1,950,366
2019-10-03	$29.55	$29.80	$29.44	$29.79	$29.79	1,268,501
2019-10-02	$29.44	$29.81	$29.19	$29.72	$29.72	1,861,309
2019-10-01	$30.35	$30.64	$29.66	$29.73	$29.73	2,110,400
2019-09-30	$30.14	$30.38	$29.98	$30.15	$30.15	1,348,174
2019-09-27	$30.28	$30.47	$29.91	$30.22	$30.22	1,939,703
2019-09-26	$30.47	$30.48	$30.04	$30.21	$30.21	2,036,279
2019-09-25	$30.22	$30.65	$30.09	$30.60	$30.60	925,356
2019-09-24	$30.49	$30.75	$30.15	$30.25	$30.25	2,200,198
2019-09-23	$30.28	$30.68	$30.28	$30.44	$30.44	1,658,138
2019-09-20	$31.14	$31.28	$30.43	$30.44	$30.44	3,203,772
2019-09-19	$31.37	$31.60	$31.05	$31.12	$31.12	2,116,128
2019-09-18	$31.55	$31.77	$31.02	$31.47	$31.47	2,691,869
2019-09-17	$31.17	$32.20	$30.66	$31.73	$31.73	5,504,981
2019-09-16	$31.37	$31.76	$31.03	$31.31	$31.31	2,518,950
2019-09-13	$30.71	$31.46	$30.70	$31.39	$31.39	3,383,561
2019-09-12	$30.28	$30.78	$30.15	$30.53	$30.53	1,629,443
2019-09-11	$30.54	$30.57	$30.17	$30.29	$30.29	1,410,610
2019-09-10	$30.63	$30.63	$29.92	$30.57	$30.57	1,940,674
2019-09-09	$30.46	$30.70	$29.86	$30.67	$30.67	3,545,705
2019-09-06	$29.89	$30.65	$29.76	$30.38	$30.38	2,888,410
2019-09-05	$29.30	$30.18	$29.28	$29.64	$29.64	4,126,286
2019-09-04	$29.07	$29.23	$28.80	$29.01	$29.01	1,193,639
2019-09-03	$28.70	$28.75	$28.34	$28.74	$28.74	1,896,021
2019-08-30	$29.06	$29.06	$28.70	$28.88	$28.88	1,527,952
2019-08-29	$28.85	$29.25	$28.70	$28.92	$28.92	2,739,521
2019-08-28	$27.22	$28.72	$27.22	$28.58	$28.58	4,369,156
2019-08-27	$27.27	$27.34	$26.75	$26.92	$26.92	944,934
2019-08-26	$26.94	$27.08	$26.71	$27.08	$27.08	1,414,725
2019-08-23	$27.38	$27.45	$26.65	$26.75	$26.75	1,126,318
2019-08-22	$27.68	$27.87	$27.42	$27.50	$27.50	703,500
2019-08-21	$27.83	$27.84	$27.57	$27.64	$27.64	1,751,043
2019-08-20	$27.70	$27.73	$27.49	$27.67	$27.67	1,339,454
2019-08-19	$28.03	$28.13	$27.65	$27.79	$27.79	970,732
2019-08-16	$27.37	$27.95	$27.30	$27.73	$27.73	1,415,617
2019-08-15	$27.69	$27.86	$27.44	$27.52	$27.52	2,276,038
2019-08-14	$27.61	$27.97	$27.49	$27.55	$27.55	2,179,184
2019-08-13	$27.78	$28.41	$27.78	$28.10	$28.10	1,987,373
2019-08-12	$28.32	$28.34	$27.83	$27.95	$27.95	1,307,153
2019-08-09	$28.86	$28.93	$28.36	$28.47	$28.47	3,285,897
2019-08-08	$28.80	$29.27	$28.70	$29.09	$29.09	1,544,420
2019-08-07	$27.96	$29.10	$27.84	$28.52	$28.52	3,424,164
2019-08-06	$28.25	$28.37	$27.93	$28.28	$28.28	1,198,435
2019-08-05	$28.26	$28.32	$27.88	$28.22	$28.22	1,499,720
2019-08-02	$28.64	$28.82	$28.28	$28.65	$28.65	1,369,319
2019-08-01	$29.50	$29.71	$28.45	$28.84	$28.84	4,032,313
2019-07-31	$30.21	$30.32	$29.29	$29.63	$29.63	2,069,529
2019-07-30	$30.01	$30.32	$29.75	$30.31	$30.31	1,802,697
2019-07-29	$30.99	$30.99	$30.29	$30.29	$30.29	1,845,771
2019-07-26	$30.89	$30.95	$30.42	$30.87	$30.87	2,148,958
2019-07-25	$30.46	$31.20	$30.04	$30.73	$30.73	4,665,769
2019-07-24	$30.22	$30.26	$29.83	$30.19	$30.19	2,568,972
2019-07-23	$29.85	$30.38	$29.79	$30.36	$30.36	2,171,791
2019-07-22	$30.20	$30.27	$29.54	$29.64	$29.64	2,648,896
2019-07-19	$30.59	$30.66	$30.15	$30.15	$30.15	1,499,373
2019-07-18	$30.00	$32.14	$29.96	$30.40	$30.40	5,534,795
2019-07-17	$30.87	$31.32	$30.14	$30.22	$30.22	2,452,281
2019-07-16	$29.59	$30.98	$29.50	$30.67	$30.67	4,192,638
2019-07-15	$29.54	$29.58	$29.26	$29.52	$29.52	1,672,993
2019-07-12	$29.54	$29.72	$29.18	$29.56	$29.56	1,191,996
2019-07-11	$29.45	$29.51	$29.15	$29.38	$29.38	1,461,663
2019-07-10	$30.02	$30.02	$29.35	$29.40	$29.40	1,195,402
2019-07-09	$29.90	$30.01	$29.60	$29.81	$29.81	1,840,133
2019-07-08	$30.16	$30.32	$29.99	$30.05	$30.05	1,918,118
2019-07-05	$30.25	$30.38	$30.05	$30.29	$30.29	982,602
2019-07-03	$30.40	$30.50	$30.17	$30.43	$30.43	651,485
2019-07-02	$30.36	$30.38	$30.08	$30.30	$30.30	1,039,819
2019-07-01	$30.22	$30.53	$29.93	$30.35	$30.35	1,796,148
2019-06-28	$29.93	$30.15	$29.63	$29.77	$29.77	4,584,703
2019-06-27	$29.95	$30.22	$29.77	$29.94	$29.94	2,248,654
2019-06-26	$30.65	$30.72	$29.90	$29.91	$29.91	3,185,079
2019-06-25	$30.17	$30.70	$30.02	$30.64	$30.64	2,907,300
2019-06-24	$30.48	$30.67	$29.95	$30.16	$30.16	6,138,751
2019-06-21	$29.82	$30.14	$29.53	$29.99	$29.99	3,261,976
2019-06-20	$29.39	$29.98	$29.13	$29.79	$29.79	5,562,961
2019-06-19	$29.65	$29.80	$28.83	$29.33	$29.33	16,820,155
2019-06-18	$25.93	$26.13	$25.76	$25.82	$25.82	1,542,045
2019-06-17	$26.09	$26.11	$25.77	$25.80	$25.80	1,027,076
2019-06-14	$26.11	$26.19	$25.84	$26.08	$26.08	1,343,726
2019-06-13	$25.87	$26.18	$25.63	$26.18	$26.18	3,625,419
2019-06-12	$25.70	$25.82	$25.46	$25.68	$25.68	1,115,310
2019-06-11	$25.64	$25.88	$25.56	$25.69	$25.69	2,681,572
2019-06-10	$25.67	$25.86	$25.35	$25.39	$25.39	3,251,750
2019-06-07	$25.57	$25.71	$25.33	$25.41	$25.41	2,639,886
2019-06-06	$25.45	$25.63	$25.28	$25.50	$25.50	1,949,502
2019-06-05	$25.46	$25.53	$25.03	$25.46	$25.46	3,577,641
2019-06-04	$24.66	$25.41	$24.41	$25.36	$25.36	3,028,994
2019-06-03	$23.45	$24.20	$23.34	$24.16	$24.16	3,460,862
2019-05-31	$23.83	$23.89	$23.49	$23.51	$23.51	2,508,216
2019-05-30	$24.14	$24.41	$24.04	$24.15	$24.15	1,449,983
2019-05-29	$24.25	$24.25	$23.97	$24.19	$24.19	1,283,880
2019-05-28	$24.49	$24.66	$24.27	$24.37	$24.37	2,282,344
2019-05-24	$24.81	$24.81	$24.39	$24.48	$24.48	1,435,330
2019-05-23	$24.69	$24.97	$24.50	$24.62	$24.62	1,261,658
2019-05-22	$25.08	$25.08	$24.83	$24.98	$24.98	1,616,457
2019-05-21	$24.91	$25.21	$24.82	$25.08	$25.08	2,638,672
2019-05-20	$25.38	$25.56	$24.61	$24.75	$24.75	3,373,482
2019-05-17	$25.46	$25.95	$25.46	$25.67	$25.67	1,756,703
2019-05-16	$25.63	$25.78	$25.44	$25.62	$25.62	2,855,540
2019-05-15	$25.23	$25.63	$25.06	$25.52	$25.52	1,804,949
2019-05-14	$25.44	$25.60	$25.33	$25.44	$25.44	2,102,743
2019-05-13	$25.39	$25.52	$25.23	$25.40	$25.40	1,942,626
2019-05-10	$25.90	$26.09	$25.50	$25.95	$25.95	2,530,404
2019-05-09	$25.58	$26.11	$25.51	$25.98	$25.98	2,862,347
2019-05-08	$25.94	$26.20	$25.83	$25.92	$25.92	2,019,313
2019-05-07	$26.45	$26.62	$25.90	$26.04	$26.04	2,144,227
2019-05-06	$26.38	$26.77	$26.21	$26.71	$26.71	1,590,186
2019-05-03	$26.53	$26.93	$26.45	$26.89	$26.89	1,299,498
2019-05-02	$26.55	$26.57	$25.99	$26.45	$26.45	2,625,518
2019-05-01	$26.94	$27.08	$26.43	$26.64	$26.64	2,133,453
2019-04-30	$27.26	$27.26	$26.86	$26.98	$26.98	2,329,599
2019-04-29	$27.25	$27.30	$27.01	$27.15	$27.15	2,207,538
2019-04-26	$26.39	$27.21	$26.39	$27.15	$27.15	2,461,096
2019-04-25	$26.65	$26.84	$26.07	$26.75	$26.75	3,484,496
2019-04-24	$27.80	$28.15	$26.49	$26.50	$26.50	4,236,584
2019-04-23	$27.66	$28.01	$27.55	$27.67	$27.67	2,963,326
2019-04-22	$27.95	$27.95	$27.53	$27.61	$27.61	921,518
2019-04-18	$28.14	$28.45	$27.72	$28.01	$28.01	3,336,058
2019-04-17	$27.57	$27.92	$27.47	$27.51	$27.51	2,134,903
2019-04-16	$27.53	$27.53	$27.15	$27.50	$27.50	2,163,813
2019-04-15	$27.11	$27.56	$27.07	$27.52	$27.52	2,416,558
2019-04-12	$27.18	$27.24	$26.93	$27.13	$27.13	1,706,586
2019-04-11	$26.93	$27.07	$26.78	$26.99	$26.99	1,231,521
2019-04-10	$26.76	$27.05	$26.67	$26.90	$26.90	1,477,102
2019-04-09	$26.95	$26.99	$26.72	$26.80	$26.80	1,567,916
2019-04-08	$26.65	$27.17	$26.61	$27.10	$27.10	2,196,775
2019-04-05	$26.15	$26.73	$26.11	$26.68	$26.68	2,443,984
2019-04-04	$26.01	$26.45	$25.95	$26.11	$26.11	2,718,272
2019-04-03	$26.00	$26.04	$25.66	$25.93	$25.93	2,616,966
2019-04-02	$25.74	$25.82	$25.46	$25.81	$25.81	1,008,739
2019-04-01	$25.28	$25.72	$25.28	$25.70	$25.70	1,972,112
2019-03-29	$25.19	$25.38	$25.05	$25.21	$25.21	2,302,829
2019-03-28	$25.26	$25.32	$25.00	$25.15	$25.15	1,386,523
2019-03-27	$25.17	$25.38	$25.02	$25.19	$25.19	1,743,703
2019-03-26	$24.94	$25.18	$24.88	$25.09	$25.09	1,298,530
2019-03-25	$24.81	$25.08	$24.72	$24.80	$24.80	1,624,956
2019-03-22	$25.61	$25.61	$24.79	$24.88	$24.88	2,304,334
2019-03-21	$25.52	$25.89	$25.46	$25.84	$25.84	1,455,956
2019-03-20	$25.78	$25.92	$25.49	$25.62	$25.62	925,405
2019-03-19	$26.23	$26.32	$25.72	$25.79	$25.79	1,282,131
2019-03-18	$26.02	$26.13	$25.80	$26.11	$26.11	1,197,678
2019-03-15	$26.14	$26.28	$25.89	$25.96	$25.96	1,796,600
2019-03-14	$26.43	$26.51	$26.03	$26.09	$26.09	1,310,577
2019-03-13	$26.33	$26.53	$26.33	$26.48	$26.48	1,536,452
2019-03-12	$26.47	$26.52	$26.20	$26.25	$26.25	1,375,276
2019-03-11	$25.98	$26.46	$25.97	$26.39	$26.39	1,004,326
2019-03-08	$25.73	$25.99	$25.58	$25.93	$25.93	1,291,494
2019-03-07	$26.36	$26.49	$25.81	$25.87	$25.87	1,783,962
2019-03-06	$26.52	$26.70	$26.00	$26.44	$26.44	1,751,834
2019-03-05	$26.89	$26.94	$26.42	$26.48	$26.48	2,688,336
2019-03-04	$27.01	$27.19	$26.55	$26.93	$26.93	1,893,492
2019-03-01	$26.87	$27.12	$26.67	$26.98	$26.98	1,384,105
2019-02-28	$27.15	$27.15	$26.58	$26.73	$26.73	1,548,595
2019-02-27	$26.77	$27.26	$26.69	$27.12	$27.12	1,251,461
2019-02-26	$27.00	$27.05	$26.87	$26.88	$26.88	2,487,605
2019-02-25	$27.07	$27.27	$26.84	$27.01	$27.01	3,238,582
2019-02-22	$27.15	$27.29	$27.00	$27.05	$27.05	1,363,638
2019-02-21	$26.94	$27.05	$26.86	$26.99	$26.99	1,031,621
2019-02-20	$26.75	$27.12	$26.68	$26.92	$26.92	1,933,793
2019-02-19	$26.50	$26.97	$26.46	$26.76	$26.76	1,727,769
2019-02-15	$26.66	$26.69	$26.42	$26.68	$26.68	1,118,243
2019-02-14	$26.62	$26.78	$26.44	$26.47	$26.47	1,367,965
2019-02-13	$27.15	$27.24	$26.72	$26.80	$26.80	1,767,926
2019-02-12	$26.62	$27.09	$26.60	$27.04	$27.04	1,781,874
2019-02-11	$26.11	$26.49	$26.02	$26.42	$26.42	1,737,943
2019-02-08	$25.75	$26.10	$25.61	$26.04	$26.04	2,000,372
2019-02-07	$26.09	$26.20	$25.81	$25.90	$25.90	1,997,191
2019-02-06	$26.18	$26.55	$26.06	$26.24	$26.24	3,755,469
2019-02-05	$25.81	$26.28	$25.81	$26.26	$26.26	2,494,155
2019-02-04	$25.91	$26.08	$25.75	$25.80	$25.80	2,072,534
2019-02-01	$25.60	$26.16	$25.60	$25.84	$25.84	2,168,993
2019-01-31	$25.61	$25.93	$25.29	$25.62	$25.62	2,576,975
2019-01-30	$25.87	$26.45	$25.61	$25.66	$25.66	3,963,344
2019-01-29	$25.56	$25.75	$25.35	$25.54	$25.54	3,790,733
2019-01-28	$25.40	$25.60	$25.15	$25.60	$25.60	2,383,482
2019-01-25	$25.62	$25.90	$25.52	$25.55	$25.55	1,524,663
2019-01-24	$25.05	$25.61	$24.99	$25.38	$25.38	2,245,566
2019-01-23	$25.29	$25.40	$24.88	$24.98	$24.98	1,605,640
2019-01-22	$25.54	$25.67	$24.95	$25.24	$25.24	1,590,033
2019-01-18	$25.42	$25.73	$25.40	$25.57	$25.57	1,349,547
2019-01-17	$24.84	$25.23	$24.59	$25.21	$25.21	1,665,817
2019-01-16	$24.24	$24.89	$24.18	$24.87	$24.87	1,662,192
2019-01-15	$24.54	$24.82	$24.06	$24.21	$24.21	1,800,797
2019-01-14	$24.69	$25.00	$24.61	$24.79	$24.79	1,239,613
2019-01-11	$24.80	$25.17	$24.73	$24.96	$24.96	1,753,434
2019-01-10	$24.86	$25.17	$24.74	$25.02	$25.02	1,644,754
2019-01-09	$24.48	$25.09	$24.45	$24.98	$24.98	1,423,979
2019-01-08	$24.68	$25.09	$24.25	$24.58	$24.58	2,357,903
2019-01-07	$23.79	$24.23	$23.62	$23.92	$23.92	1,437,133
2019-01-04	$23.10	$23.93	$23.05	$23.81	$23.81	1,798,271
2019-01-03	$23.44	$23.47	$22.73	$22.93	$22.93	1,177,376
2019-01-02	$23.03	$23.78	$22.88	$23.62	$23.62	1,828,530
2018-12-31	$23.00	$23.56	$22.88	$23.42	$23.42	2,861,270
2018-12-28	$23.02	$23.24	$22.66	$22.87	$22.87	1,854,441
2018-12-27	$22.47	$22.95	$22.16	$22.95	$22.95	1,982,688
2018-12-26	$22.08	$22.80	$21.72	$22.79	$22.79	2,483,431
2018-12-24	$22.03	$22.41	$21.86	$22.07	$22.07	1,148,583
2018-12-21	$22.60	$23.10	$22.21	$22.35	$22.35	2,353,215
2018-12-20	$22.61	$22.92	$22.23	$22.55	$22.55	3,184,918
2018-12-19	$22.50	$23.63	$22.12	$22.80	$22.80	6,007,629
2018-12-18	$22.00	$22.22	$21.58	$21.92	$21.92	2,891,218
2018-12-17	$22.13	$22.65	$21.68	$21.78	$21.78	2,041,900
2018-12-14	$22.43	$22.65	$22.08	$22.23	$22.23	2,258,663
2018-12-13	$22.85	$23.09	$22.57	$22.64	$22.64	2,799,101
2018-12-12	$22.86	$23.28	$22.79	$22.80	$22.80	3,366,965
2018-12-11	$23.59	$23.63	$22.56	$22.59	$22.59	3,540,938
2018-12-10	$23.71	$23.98	$23.00	$23.25	$23.25	2,940,511
2018-12-07	$24.61	$25.03	$23.65	$23.79	$23.79	2,607,101
2018-12-06	$24.07	$24.62	$23.95	$24.61	$24.61	3,726,315
2018-12-04	$25.68	$25.69	$24.47	$24.49	$24.49	2,597,370
2018-12-03	$25.34	$25.72	$25.08	$25.70	$25.70	3,794,836
2018-11-30	$24.56	$25.24	$24.56	$25.03	$25.03	2,112,890
2018-11-29	$24.78	$25.01	$24.54	$24.64	$24.64	2,074,653
2018-11-28	$24.51	$24.85	$24.32	$24.78	$24.78	2,011,761
2018-11-27	$24.49	$24.86	$24.38	$24.47	$24.47	2,185,636
2018-11-26	$24.86	$25.28	$24.54	$24.64	$24.64	1,599,219
2018-11-23	$24.61	$25.12	$24.61	$24.72	$24.72	755,474
2018-11-21	$24.63	$25.19	$24.63	$24.80	$24.80	1,910,737
2018-11-20	$24.05	$24.62	$23.94	$24.55	$24.55	2,423,372
2018-11-19	$24.51	$24.80	$24.38	$24.39	$24.39	2,334,628
2018-11-16	$24.83	$24.89	$24.38	$24.59	$24.59	2,146,660
2018-11-15	$24.86	$25.15	$24.71	$24.98	$24.98	2,033,059
2018-11-14	$25.12	$25.41	$24.78	$25.01	$25.01	1,423,925
2018-11-13	$24.95	$25.19	$24.60	$24.92	$24.92	1,484,181
2018-11-12	$25.36	$25.47	$24.92	$24.92	$24.92	1,308,528
2018-11-09	$25.62	$25.72	$25.32	$25.34	$25.34	2,979,184
2018-11-08	$25.78	$25.94	$25.59	$25.73	$25.73	1,664,675
2018-11-07	$25.59	$25.94	$25.37	$25.92	$25.92	1,120,884
2018-11-06	$25.30	$25.53	$25.21	$25.36	$25.36	1,645,592
2018-11-05	$25.24	$25.55	$25.16	$25.40	$25.40	1,676,879
2018-11-02	$25.55	$25.92	$25.08	$25.28	$25.28	2,657,387
2018-11-01	$24.86	$25.63	$24.72	$25.46	$25.46	2,904,117
2018-10-31	$24.83	$24.94	$24.52	$24.68	$24.68	2,507,765
2018-10-30	$23.99	$24.77	$23.90	$24.60	$24.60	2,180,294
2018-10-29	$25.13	$25.31	$23.70	$23.99	$23.99	3,502,488
2018-10-26	$24.47	$24.74	$24.14	$24.25	$24.25	3,598,130
2018-10-25	$24.39	$25.20	$23.65	$24.86	$24.86	5,116,523
2018-10-24	$25.02	$25.17	$24.06	$24.15	$24.15	3,428,191
2018-10-23	$24.86	$25.13	$24.40	$25.00	$25.00	2,316,150
2018-10-22	$25.56	$25.68	$25.00	$25.20	$25.20	1,119,576
2018-10-19	$25.64	$25.86	$25.26	$25.50	$25.50	1,418,260
2018-10-18	$25.68	$26.15	$25.40	$25.60	$25.60	2,180,698
2018-10-17	$26.33	$26.41	$25.73	$25.75	$25.75	1,453,716
2018-10-16	$25.88	$26.36	$25.77	$26.33	$26.33	1,882,397
2018-10-15	$25.40	$26.03	$25.39	$25.77	$25.77	2,232,554
2018-10-12	$26.15	$26.15	$25.27	$25.57	$25.57	2,517,616
2018-10-11	$26.67	$26.83	$25.74	$25.86	$25.86	3,739,589
2018-10-10	$26.50	$27.17	$26.50	$26.76	$26.76	4,726,101
2018-10-09	$28.05	$28.10	$26.51	$26.58	$26.58	10,635,600
2018-10-08	$28.19	$28.72	$28.04	$28.60	$28.60	6,409,535
2018-10-05	$28.13	$28.24	$27.93	$28.09	$28.09	2,575,763
2018-10-04	$28.68	$28.80	$27.98	$28.12	$28.12	3,186,311
2018-10-03	$29.21	$29.27	$28.80	$28.84	$28.84	1,322,513
2018-10-02	$29.35	$29.56	$28.99	$29.15	$29.15	1,663,033
2018-10-01	$29.25	$29.45	$28.99	$29.25	$29.25	2,331,729
2018-09-28	$29.07	$29.30	$28.86	$29.16	$29.16	2,847,897
2018-09-27	$29.26	$29.40	$29.10	$29.24	$29.24	2,658,326
2018-09-26	$29.68	$29.75	$29.21	$29.29	$29.29	2,622,215
2018-09-25	$30.01	$30.10	$29.40	$29.67	$29.67	3,202,184
2018-09-24	$30.61	$30.68	$29.99	$30.00	$30.00	2,200,010
2018-09-21	$30.50	$30.91	$30.36	$30.70	$30.70	4,704,998
2018-09-20	$30.08	$30.44	$29.96	$30.35	$30.35	5,702,445
2018-09-19	$29.32	$30.03	$29.28	$29.92	$29.92	4,541,089
2018-09-18	$29.33	$29.48	$29.23	$29.27	$29.27	1,800,397
2018-09-17	$29.23	$29.50	$29.14	$29.33	$29.33	2,570,955
2018-09-14	$29.16	$29.33	$28.92	$29.23	$29.23	1,561,840
2018-09-13	$29.35	$29.54	$29.19	$29.23	$29.23	1,228,371
2018-09-12	$29.19	$29.48	$28.98	$29.16	$29.16	1,863,653
2018-09-11	$29.06	$29.43	$28.94	$29.31	$29.31	2,138,927
2018-09-10	$29.63	$29.64	$29.13	$29.14	$29.14	1,635,532
2018-09-07	$29.39	$29.65	$29.33	$29.40	$29.40	1,028,308
2018-09-06	$30.09	$30.11	$29.19	$29.55	$29.55	3,017,987
2018-09-05	$29.89	$30.09	$29.54	$30.00	$30.00	4,983,369
2018-09-04	$30.20	$30.43	$29.50	$29.91	$29.91	2,627,736
2018-08-31	$30.45	$30.77	$30.44	$30.50	$30.50	1,313,588
2018-08-30	$30.75	$30.89	$30.50	$30.59	$30.59	1,487,039
2018-08-29	$30.20	$30.94	$30.18	$30.85	$30.85	3,072,642
2018-08-28	$30.21	$30.44	$30.05	$30.15	$30.15	1,436,461
2018-08-27	$30.09	$30.45	$30.09	$30.19	$30.19	1,890,145
2018-08-24	$29.84	$30.11	$29.74	$30.05	$30.05	2,192,587
2018-08-23	$29.72	$29.95	$29.55	$29.85	$29.85	1,404,410
2018-08-22	$30.15	$30.16	$29.58	$29.74	$29.74	2,759,009
2018-08-21	$30.25	$30.51	$30.13	$30.14	$30.14	1,658,357
2018-08-20	$30.13	$30.40	$30.11	$30.20	$30.20	1,584,974
2018-08-17	$29.96	$30.05	$29.79	$30.03	$30.03	802,361
2018-08-16	$30.06	$30.18	$29.78	$29.94	$29.94	935,830
2018-08-15	$30.23	$30.30	$29.62	$29.98	$29.98	2,019,114
2018-08-14	$29.84	$30.28	$29.68	$30.25	$30.25	2,321,120
2018-08-13	$30.13	$30.28	$29.58	$29.89	$29.89	1,739,189
2018-08-10	$30.01	$30.43	$29.87	$30.03	$30.03	2,222,907
2018-08-09	$30.20	$30.49	$30.10	$30.20	$30.20	743,327
2018-08-08	$30.47	$30.57	$30.22	$30.25	$30.25	879,263
2018-08-07	$30.38	$30.57	$30.24	$30.37	$30.37	1,153,300
2018-08-06	$30.25	$30.72	$30.17	$30.39	$30.39	1,320,035
2018-08-03	$30.28	$30.58	$30.20	$30.35	$30.35	2,757,182
2018-08-02	$30.12	$30.33	$29.93	$30.17	$30.17	3,294,950
2018-08-01	$30.20	$30.50	$30.08	$30.19	$30.19	2,526,639
2018-07-31	$30.20	$30.42	$30.18	$30.25	$30.25	2,335,833
2018-07-30	$30.09	$30.50	$30.04	$30.18	$30.18	2,264,206
2018-07-27	$30.53	$30.89	$30.00	$30.23	$30.23	2,339,642
2018-07-26	$29.90	$30.86	$29.90	$30.36	$30.36	4,043,680
2018-07-25	$29.91	$30.13	$29.54	$29.85	$29.85	3,366,132
2018-07-24	$30.14	$30.28	$29.81	$29.86	$29.86	1,189,575
2018-07-23	$30.16	$30.27	$29.78	$30.01	$30.01	1,701,978
2018-07-20	$30.35	$30.39	$29.96	$30.27	$30.27	1,401,589
2018-07-19	$30.19	$30.37	$29.52	$30.30	$30.30	2,215,516
2018-07-18	$30.14	$30.50	$29.86	$30.32	$30.32	1,906,354
2018-07-17	$29.65	$30.12	$29.56	$30.03	$30.03	1,156,809
2018-07-16	$29.90	$29.98	$29.49	$29.66	$29.66	1,478,154
2018-07-13	$30.08	$30.33	$29.98	$30.09	$30.09	1,479,066
2018-07-12	$30.01	$30.11	$29.66	$30.03	$30.03	1,497,870
2018-07-11	$30.22	$30.23	$29.95	$29.99	$29.99	2,188,891
2018-07-10	$30.47	$30.56	$30.26	$30.46	$30.46	1,586,725
2018-07-09	$30.73	$30.83	$30.31	$30.38	$30.38	2,103,639
2018-07-06	$30.30	$30.71	$30.20	$30.68	$30.68	962,763
2018-07-05	$30.21	$30.42	$30.19	$30.35	$30.35	1,021,129
2018-07-03	$30.24	$30.49	$29.99	$30.07	$30.07	846,396
2018-07-02	$30.20	$30.43	$29.95	$30.22	$30.22	1,338,331
2018-06-29	$30.00	$30.79	$29.97	$30.31	$30.31	1,388,684
2018-06-28	$30.23	$30.55	$29.99	$30.44	$30.44	3,195,980
2018-06-27	$30.59	$30.68	$30.13	$30.17	$30.17	4,219,038
2018-06-26	$30.28	$30.83	$30.19	$30.50	$30.50	3,132,038
2018-06-25	$30.40	$30.50	$30.07	$30.15	$30.15	2,606,320
2018-06-22	$30.53	$30.53	$30.26	$30.42	$30.42	3,443,246
2018-06-21	$30.48	$30.68	$30.38	$30.44	$30.44	1,642,554
2018-06-20	$30.79	$31.01	$30.47	$30.48	$30.48	1,222,480
2018-06-19	$30.45	$30.81	$30.27	$30.51	$30.51	2,722,506
2018-06-18	$30.75	$30.78	$30.47	$30.48	$30.48	1,005,714
2018-06-15	$31.13	$31.24	$30.96	$31.00	$31.00	2,194,114
2018-06-14	$31.14	$31.23	$30.72	$31.20	$31.20	1,790,761
2018-06-13	$31.59	$31.59	$31.08	$31.17	$31.17	1,327,355
2018-06-12	$31.70	$31.87	$31.44	$31.53	$31.53	951,978
2018-06-11	$31.85	$31.89	$31.60	$31.64	$31.64	1,110,081
2018-06-08	$31.84	$31.93	$31.58	$31.85	$31.85	2,873,319
2018-06-07	$31.83	$32.08	$31.65	$31.79	$31.79	4,166,045
2018-06-06	$31.50	$31.85	$31.36	$31.83	$31.83	1,267,023
2018-06-05	$31.30	$31.49	$31.11	$31.41	$31.41	861,149
2018-06-04	$31.55	$31.65	$30.97	$31.25	$31.25	1,381,960
2018-06-01	$31.11	$31.70	$31.11	$31.48	$31.48	1,000,567
2018-05-31	$31.11	$31.53	$30.96	$31.11	$31.11	1,894,913
2018-05-30	$30.90	$31.54	$30.90	$31.19	$31.19	2,116,470
2018-05-29	$32.18	$32.26	$31.56	$31.63	$31.63	1,094,593
2018-05-25	$31.79	$32.48	$31.65	$32.39	$32.39	849,892
2018-05-24	$31.87	$32.05	$31.79	$31.80	$31.80	615,962
2018-05-23	$31.92	$32.39	$31.86	$32.00	$32.00	617,017
2018-05-22	$32.33	$32.83	$32.05	$32.10	$32.10	1,149,622
2018-05-21	$32.42	$32.50	$32.17	$32.30	$32.30	734,757
2018-05-18	$32.20	$32.29	$31.99	$32.21	$32.21	1,501,737
2018-05-17	$31.97	$32.30	$31.71	$32.21	$32.21	1,330,779
2018-05-16	$31.21	$32.03	$31.21	$31.95	$31.95	2,473,577
2018-05-15	$31.29	$31.31	$30.76	$31.30	$31.30	2,216,620
2018-05-14	$31.50	$31.72	$31.10	$31.29	$31.29	1,905,724
2018-05-11	$31.75	$31.98	$31.49	$31.56	$31.56	1,805,956
2018-05-10	$32.11	$32.40	$31.66	$31.71	$31.71	1,658,840
2018-05-09	$31.60	$32.15	$31.49	$32.08	$32.08	1,709,116
2018-05-08	$31.53	$32.02	$31.49	$31.67	$31.67	1,511,745
2018-05-07	$31.50	$31.81	$31.39	$31.63	$31.63	996,499
2018-05-04	$30.59	$31.71	$30.51	$31.52	$31.52	1,566,903
2018-05-03	$31.00	$31.21	$30.64	$30.74	$30.74	1,948,553
2018-05-02	$31.51	$31.68	$31.01	$31.09	$31.09	1,838,835
2018-05-01	$30.94	$31.73	$30.84	$31.65	$31.65	3,060,597
2018-04-30	$31.08	$31.19	$30.75	$30.90	$30.90	2,126,124
2018-04-27	$30.94	$31.27	$30.73	$31.02	$31.02	2,406,661
2018-04-26	$30.60	$31.01	$30.48	$30.75	$30.75	3,428,557
2018-04-25	$30.75	$31.48	$29.99	$30.74	$30.74	3,964,160
2018-04-24	$30.27	$30.99	$29.69	$29.70	$29.70	3,680,871
2018-04-23	$30.95	$31.14	$30.25	$30.37	$30.37	2,471,214
2018-04-20	$31.51	$31.70	$30.84	$30.96	$30.96	1,464,767
2018-04-19	$32.19	$32.19	$31.27	$31.47	$31.47	1,298,035
2018-04-18	$32.45	$32.46	$32.00	$32.17	$32.17	918,481
2018-04-17	$32.26	$32.79	$32.05	$32.45	$32.45	1,381,339
2018-04-16	$32.38	$32.99	$32.25	$32.65	$32.65	968,107
2018-04-13	$32.48	$32.62	$32.07	$32.29	$32.29	928,770
2018-04-12	$32.40	$32.67	$32.11	$32.35	$32.35	576,118
2018-04-11	$31.92	$32.58	$31.82	$32.28	$32.28	1,074,946
2018-04-10	$32.35	$32.51	$31.88	$32.15	$32.15	1,992,821
2018-04-09	$32.54	$32.87	$32.08	$32.16	$32.16	2,459,920
2018-04-06	$31.54	$32.91	$31.50	$32.47	$32.47	4,448,713
2018-04-05	$31.04	$31.94	$30.80	$31.73	$31.73	2,482,417
2018-04-04	$30.00	$30.90	$30.00	$30.84	$30.84	1,548,724
2018-04-03	$30.02	$30.54	$30.00	$30.34	$30.34	2,174,782
2018-04-02	$30.19	$30.37	$29.89	$30.03	$30.03	2,057,082
2018-03-29	$30.22	$30.43	$30.01	$30.19	$30.19	2,140,811
2018-03-28	$30.63	$30.83	$29.94	$30.16	$30.16	2,475,135
2018-03-27	$30.36	$31.00	$30.00	$30.62	$30.62	2,963,588
2018-03-26	$30.25	$30.35	$29.92	$30.18	$30.18	1,554,483
2018-03-23	$30.17	$30.38	$30.00	$30.04	$30.04	1,559,171
2018-03-22	$30.33	$30.58	$30.20	$30.21	$30.21	1,377,523
2018-03-21	$30.70	$31.11	$30.37	$30.50	$30.50	1,156,652
2018-03-20	$30.63	$30.90	$30.40	$30.82	$30.82	1,261,453
2018-03-19	$30.79	$30.79	$30.50	$30.54	$30.54	1,716,784
2018-03-16	$30.61	$31.16	$30.56	$30.99	$30.99	1,429,792
2018-03-15	$31.12	$31.12	$30.44	$30.55	$30.55	1,988,884
2018-03-14	$32.23	$32.29	$30.80	$31.16	$31.16	2,075,360
2018-03-13	$32.21	$32.29	$31.16	$31.51	$31.51	2,056,484
2018-03-12	$32.95	$33.30	$31.88	$31.93	$31.93	1,823,855
2018-03-09	$32.63	$33.00	$32.41	$32.82	$32.82	1,876,364
2018-03-08	$32.20	$32.95	$32.03	$32.50	$32.50	2,435,453
2018-03-07	$31.65	$32.49	$31.62	$32.10	$32.10	1,354,079
2018-03-06	$31.53	$32.28	$31.37	$31.90	$31.90	1,442,451
2018-03-05	$30.86	$31.67	$30.75	$31.52	$31.52	1,126,589
2018-03-02	$30.65	$31.17	$30.34	$31.11	$31.11	1,619,832
2018-03-01	$30.79	$31.13	$30.59	$30.74	$30.74	1,330,479
2018-02-28	$31.57	$31.62	$30.79	$30.80	$30.80	1,130,661
2018-02-27	$31.86	$31.91	$31.26	$31.35	$31.35	1,274,329
2018-02-26	$31.80	$32.05	$31.42	$31.92	$31.92	1,494,230
2018-02-23	$31.12	$31.81	$31.01	$31.81	$31.81	815,579
2018-02-22	$31.37	$31.56	$30.72	$30.90	$30.90	1,590,906
2018-02-21	$31.09	$31.70	$31.00	$31.29	$31.29	1,384,608
2018-02-20	$30.50	$31.15	$30.50	$30.99	$30.99	1,670,115
2018-02-16	$30.51	$30.83	$30.39	$30.56	$30.56	1,497,387
2018-02-15	$30.87	$30.96	$30.15	$30.47	$30.47	2,039,034
2018-02-14	$30.78	$31.36	$30.75	$30.84	$30.84	1,960,707
2018-02-13	$30.54	$31.11	$30.50	$31.00	$31.00	1,734,609
2018-02-12	$30.81	$30.97	$30.37	$30.60	$30.60	1,836,203
2018-02-09	$30.24	$30.80	$29.85	$30.57	$30.57	3,065,027
2018-02-08	$30.05	$30.42	$29.99	$30.00	$30.00	2,854,182
2018-02-07	$30.27	$30.87	$30.04	$30.25	$30.25	1,509,030
2018-02-06	$29.11	$31.23	$28.92	$30.27	$30.27	3,701,461
2018-02-05	$30.64	$31.09	$29.81	$29.81	$29.81	4,674,000
2018-02-02	$31.15	$31.43	$30.76	$30.84	$30.84	1,740,300
2018-02-01	$31.44	$31.74	$31.01	$31.31	$31.31	1,986,219
2018-01-31	$31.22	$31.56	$30.81	$31.50	$31.50	1,888,541
2018-01-30	$31.50	$31.54	$30.76	$31.23	$31.23	1,329,940
2018-01-29	$31.27	$31.83	$31.15	$31.59	$31.59	1,485,440
2018-01-26	$32.00	$32.05	$31.03	$31.40	$31.40	1,231,241
2018-01-25	$31.21	$32.40	$31.20	$31.99	$31.99	1,576,990
2018-01-24	$31.09	$31.78	$30.97	$31.06	$31.06	2,458,007
2018-01-23	$31.06	$31.12	$30.80	$30.96	$30.96	2,412,560
2018-01-22	$31.71	$31.75	$30.96	$31.01	$31.01	1,840,782
2018-01-19	$31.40	$32.02	$31.23	$31.66	$31.66	2,088,496
2018-01-18	$31.08	$31.90	$30.89	$31.15	$31.15	2,016,358
2018-01-17	$31.66	$31.74	$31.03	$31.08	$31.08	1,574,699
2018-01-16	$32.34	$32.48	$31.13	$31.46	$31.46	1,899,791
2018-01-12	$32.72	$32.84	$32.35	$32.44	$32.44	1,477,447
2018-01-11	$32.51	$32.81	$32.46	$32.72	$32.72	635,775
2018-01-10	$32.85	$33.04	$32.42	$32.55	$32.55	1,277,833
2018-01-09	$33.00	$33.11	$32.85	$32.91	$32.91	810,134
2018-01-08	$32.71	$33.00	$32.55	$32.85	$32.85	1,189,481
2018-01-05	$32.39	$32.99	$32.35	$32.77	$32.77	1,036,941
2018-01-04	$32.55	$32.86	$31.86	$32.22	$32.22	3,045,346
2018-01-03	$32.17	$32.60	$32.10	$32.29	$32.29	2,541,661
2018-01-02	$32.41	$32.78	$31.82	$32.04	$32.04	3,075,741
2017-12-29	$32.27	$32.50	$32.18	$32.36	$32.36	1,025,084
2017-12-28	$32.25	$32.38	$32.04	$32.33	$32.33	797,037
2017-12-27	$32.19	$32.33	$31.88	$32.10	$32.10	781,074
2017-12-26	$32.12	$32.47	$31.97	$32.11	$32.11	809,763
2017-12-22	$31.75	$32.03	$31.71	$31.99	$31.99	842,042
2017-12-21	$31.90	$32.14	$31.81	$31.95	$31.95	1,286,367
2017-12-20	$31.48	$32.04	$31.39	$31.95	$31.95	1,814,571
2017-12-19	$31.49	$31.64	$31.18	$31.39	$31.39	1,633,223
2017-12-18	$31.08	$31.61	$30.92	$31.55	$31.55	2,804,803
2017-12-15	$31.64	$31.85	$30.92	$31.00	$31.00	4,153,917
2017-12-14	$32.00	$32.09	$30.91	$31.50	$31.50	4,450,266
2017-12-13	$32.16	$32.16	$31.60	$31.75	$31.75	2,158,779
2017-12-12	$32.55	$32.85	$32.04	$32.06	$32.06	1,864,164
2017-12-11	$32.40	$33.07	$32.33	$32.57	$32.57	2,378,016
2017-12-08	$32.50	$32.68	$32.25	$32.41	$32.41	1,230,276
2017-12-07	$32.29	$32.48	$32.12	$32.31	$32.31	2,009,086
2017-12-06	$32.60	$32.88	$32.20	$32.35	$32.35	2,518,653
2017-12-05	$32.16	$33.26	$32.15	$32.80	$32.80	3,813,532
2017-12-04	$32.25	$32.69	$31.53	$32.33	$32.33	7,800,068
2017-12-01	$31.93	$32.37	$30.89	$31.03	$31.03	6,788,448
2017-11-30	$37.55	$38.20	$29.29	$31.66	$31.66	23,148,122
2017-11-29	$37.55	$37.82	$37.30	$37.55	$37.55	5,842,071
2017-11-28	$35.75	$36.54	$35.55	$36.34	$36.34	5,662,936
2017-11-27	$36.00	$36.16	$35.51	$35.58	$35.58	4,048,054
2017-11-24	$35.59	$36.30	$35.59	$36.21	$36.21	2,190,213
2017-11-22	$35.96	$36.10	$34.82	$35.50	$35.50	21,805,713
2017-11-21	$33.69	$33.90	$33.55	$33.87	$33.87	5,495,436
2017-11-20	$33.25	$33.59	$33.11	$33.54	$33.54	1,198,832
2017-11-17	$32.98	$33.45	$32.98	$33.32	$33.32	1,864,420
2017-11-16	$32.32	$33.20	$32.28	$33.18	$33.18	2,376,994
2017-11-15	$31.65	$32.37	$31.16	$32.35	$32.35	2,870,758
2017-11-14	$31.76	$31.92	$31.52	$31.79	$31.79	1,004,704
2017-11-13	$31.87	$32.16	$31.71	$31.92	$31.92	1,146,829
2017-11-10	$32.00	$32.10	$31.74	$31.98	$31.98	1,597,135
2017-11-09	$32.46	$32.59	$31.95	$32.08	$32.08	1,236,479
2017-11-08	$32.88	$33.08	$32.52	$32.80	$32.80	1,916,346
2017-11-07	$32.76	$33.10	$32.75	$33.06	$33.06	2,296,665
2017-11-06	$32.88	$33.00	$32.28	$32.80	$32.80	2,140,147
2017-11-03	$32.89	$33.07	$32.59	$32.84	$32.84	3,432,594
2017-11-02	$33.36	$33.38	$32.62	$32.77	$32.77	2,481,980
2017-11-01	$33.52	$33.67	$32.91	$33.42	$33.42	3,054,625
2017-10-31	$32.97	$33.46	$32.56	$33.25	$33.25	4,846,507
2017-10-30	$32.85	$34.09	$32.15	$32.43	$32.43	9,683,316
2017-10-27	$28.38	$34.47	$28.04	$33.15	$33.15	18,300,286
2017-10-26	$29.25	$29.55	$28.04	$28.34	$28.34	4,683,817
2017-10-25	$28.99	$29.22	$28.58	$29.06	$29.06	3,073,346
2017-10-24	$29.45	$29.63	$29.01	$29.05	$29.05	1,712,952
2017-10-23	$29.32	$29.52	$29.18	$29.38	$29.38	2,091,846
2017-10-20	$29.32	$29.45	$29.20	$29.31	$29.31	1,620,905
2017-10-19	$28.65	$29.38	$28.55	$29.20	$29.20	2,316,596
2017-10-18	$28.36	$28.82	$28.35	$28.76	$28.76	3,564,804
2017-10-17	$28.38	$28.51	$28.29	$28.39	$28.39	2,422,616
2017-10-16	$28.24	$28.44	$28.14	$28.35	$28.35	2,747,370
2017-10-13	$28.28	$28.41	$28.23	$28.27	$28.27	1,937,762
2017-10-12	$28.67	$28.70	$28.25	$28.29	$28.29	2,617,740
2017-10-11	$28.63	$28.75	$28.25	$28.57	$28.57	4,052,009
2017-10-10	$29.04	$29.21	$28.55	$28.76	$28.76	5,527,460
2017-10-09	$29.50	$30.16	$28.94	$29.68	$29.68	6,316,262
2017-10-06	$29.96	$30.55	$29.88	$30.53	$30.53	2,855,415
2017-10-05	$29.71	$30.10	$29.53	$30.02	$30.02	2,302,184
2017-10-04	$29.55	$29.72	$29.35	$29.57	$29.57	1,699,292
2017-10-03	$29.18	$29.55	$29.11	$29.53	$29.53	2,493,890
2017-10-02	$28.81	$29.06	$28.73	$29.02	$29.02	2,899,921
2017-09-29	$28.92	$29.11	$28.84	$28.92	$28.92	3,172,922
2017-09-28	$28.96	$29.04	$28.81	$28.93	$28.93	1,215,928
2017-09-27	$28.92	$29.12	$28.74	$29.01	$29.01	1,471,074
2017-09-26	$29.00	$29.16	$28.94	$28.98	$28.98	1,885,143
2017-09-25	$28.98	$29.07	$28.87	$28.90	$28.90	2,392,984
2017-09-22	$29.25	$29.34	$28.96	$29.03	$29.03	1,284,104
2017-09-21	$29.34	$29.57	$29.18	$29.23	$29.23	1,201,994
2017-09-20	$29.37	$29.68	$29.26	$29.41	$29.41	1,999,499
2017-09-19	$29.20	$29.41	$29.18	$29.28	$29.28	1,298,055
2017-09-18	$29.36	$29.48	$29.21	$29.23	$29.23	1,233,748
2017-09-15	$29.15	$29.44	$29.12	$29.25	$29.25	1,822,431
2017-09-14	$28.83	$29.17	$28.73	$29.17	$29.17	2,047,399
2017-09-13	$28.91	$29.01	$28.75	$28.83	$28.83	1,676,205
2017-09-12	$29.05	$29.23	$28.99	$29.07	$29.07	1,444,251
2017-09-11	$28.59	$29.02	$28.54	$28.86	$28.86	2,592,169
2017-09-08	$28.64	$28.74	$28.21	$28.45	$28.45	2,589,258
2017-09-07	$29.04	$29.08	$28.72	$28.72	$28.72	2,447,758
2017-09-06	$29.11	$29.12	$28.83	$29.02	$29.02	2,411,617
2017-09-05	$29.51	$29.67	$29.12	$29.13	$29.13	1,142,774
2017-09-01	$29.59	$29.63	$29.25	$29.47	$29.47	1,158,925
2017-08-31	$29.52	$29.82	$29.49	$29.52	$29.52	2,001,061
2017-08-30	$29.14	$29.37	$29.03	$29.35	$29.35	2,352,852
2017-08-29	$29.01	$29.30	$29.01	$29.27	$29.27	1,148,152
2017-08-28	$29.22	$29.32	$29.10	$29.28	$29.28	1,271,657
2017-08-25	$29.70	$29.70	$29.14	$29.14	$29.14	1,330,163
2017-08-24	$29.51	$29.63	$29.42	$29.53	$29.53	1,519,502
2017-08-23	$29.10	$29.58	$29.10	$29.47	$29.47	1,793,733
2017-08-22	$29.27	$29.47	$29.16	$29.43	$29.43	1,528,825
2017-08-21	$29.16	$29.24	$28.97	$29.21	$29.21	1,821,842
2017-08-18	$29.09	$29.36	$28.99	$29.20	$29.20	2,120,781
2017-08-17	$29.32	$29.39	$29.00	$29.05	$29.05	3,115,044
2017-08-16	$29.00	$29.52	$29.00	$29.40	$29.40	2,245,528
2017-08-15	$29.20	$29.21	$28.91	$28.97	$28.97	3,133,227
2017-08-14	$28.89	$29.11	$28.66	$29.04	$29.04	4,189,862
2017-08-11	$28.35	$28.84	$28.35	$28.73	$28.73	5,070,234
2017-08-10	$28.07	$28.22	$27.92	$28.18	$28.18	3,947,789
2017-08-09	$28.24	$28.51	$28.07	$28.31	$28.31	4,213,621
2017-08-08	$28.13	$28.81	$28.04	$28.44	$28.44	3,709,707
2017-08-07	$28.21	$28.44	$27.90	$28.08	$28.08	3,599,976
2017-08-04	$29.27	$29.39	$27.77	$28.24	$28.24	6,832,852
2017-08-03	$30.00	$30.32	$28.18	$29.25	$29.25	9,664,322
2017-08-02	$31.73	$31.87	$31.26	$31.76	$31.76	1,939,636
2017-08-01	$31.60	$31.82	$31.46	$31.73	$31.73	1,640,329
2017-07-31	$32.02	$32.06	$31.46	$31.50	$31.50	1,217,150
2017-07-28	$31.80	$32.04	$31.74	$31.98	$31.98	1,747,454
2017-07-27	$32.13	$32.16	$31.69	$31.85	$31.85	1,566,600
2017-07-26	$32.33	$32.41	$31.97	$32.02	$32.02	1,944,968
2017-07-25	$32.40	$32.52	$32.21	$32.29	$32.29	1,036,351
2017-07-24	$32.39	$32.45	$31.97	$32.17	$32.17	1,596,952
2017-07-21	$32.76	$32.95	$32.48	$32.50	$32.50	1,501,568
2017-07-20	$33.40	$33.42	$32.66	$33.00	$33.00	1,501,326
2017-07-19	$33.50	$33.60	$33.25	$33.54	$33.54	901,780
2017-07-18	$33.10	$33.29	$33.07	$33.21	$33.21	863,686
2017-07-17	$33.45	$33.48	$33.27	$33.36	$33.36	622,272
2017-07-14	$33.16	$33.50	$33.13	$33.40	$33.40	891,263
2017-07-13	$33.30	$33.44	$33.04	$33.09	$33.09	1,162,127
2017-07-12	$32.85	$33.14	$32.85	$33.12	$33.12	920,421
2017-07-11	$32.51	$32.75	$32.21	$32.71	$32.71	875,066
2017-07-10	$32.63	$32.85	$32.39	$32.43	$32.43	1,442,726
2017-07-07	$32.04	$32.67	$32.04	$32.56	$32.56	1,152,127
2017-07-06	$32.13	$32.15	$31.82	$32.00	$32.00	2,192,668
2017-07-05	$32.19	$32.20	$31.96	$32.07	$32.07	1,368,082
2017-07-03	$32.10	$32.30	$31.83	$32.13	$32.13	721,547
2017-06-30	$32.09	$32.27	$31.98	$32.04	$32.04	966,665
2017-06-29	$32.38	$32.38	$31.95	$32.05	$32.05	1,082,814
2017-06-28	$32.12	$32.36	$32.00	$32.21	$32.21	851,834
2017-06-27	$32.03	$32.24	$31.94	$31.97	$31.97	1,829,698
2017-06-26	$31.97	$32.12	$31.41	$31.99	$31.99	1,623,790
2017-06-23	$32.38	$32.41	$31.87	$31.94	$31.94	4,331,412
2017-06-22	$32.33	$32.51	$32.24	$32.35	$32.35	1,230,120
2017-06-21	$31.06	$33.00	$31.05	$32.41	$32.41	3,040,430
2017-06-20	$33.58	$33.75	$33.42	$33.43	$33.43	1,488,679
2017-06-19	$33.90	$34.10	$33.55	$33.61	$33.61	1,882,175
2017-06-16	$33.50	$33.77	$33.37	$33.76	$33.76	1,645,754
2017-06-15	$33.10	$33.43	$33.07	$33.42	$33.42	1,710,195
2017-06-14	$33.27	$33.39	$33.07	$33.35	$33.35	1,241,589
2017-06-13	$32.93	$33.22	$32.92	$33.22	$33.22	1,049,114
2017-06-12	$33.49	$33.53	$32.79	$32.91	$32.91	1,397,373
2017-06-09	$33.40	$33.70	$33.39	$33.59	$33.59	760,244
2017-06-08	$33.35	$33.46	$33.10	$33.33	$33.33	1,035,407
2017-06-07	$33.57	$33.73	$33.34	$33.36	$33.36	1,697,877
2017-06-06	$32.99	$33.59	$32.88	$33.57	$33.57	2,217,216
2017-06-05	$32.92	$33.24	$32.90	$32.99	$32.99	1,267,094
2017-06-02	$32.74	$33.17	$32.59	$33.00	$33.00	1,256,955
2017-06-01	$31.35	$32.82	$31.35	$32.68	$32.68	2,431,308
2017-05-31	$31.50	$31.50	$31.19	$31.30	$31.30	1,552,138
2017-05-30	$31.68	$31.82	$31.40	$31.50	$31.50	1,824,220
2017-05-26	$31.49	$31.79	$31.40	$31.74	$31.74	856,298
2017-05-25	$31.33	$31.61	$31.32	$31.53	$31.53	888,463
2017-05-24	$31.48	$31.65	$31.19	$31.21	$31.21	1,054,059
2017-05-23	$31.46	$31.57	$31.30	$31.43	$31.43	1,557,239
2017-05-22	$31.44	$31.47	$31.24	$31.41	$31.41	1,447,212
2017-05-19	$30.97	$31.41	$30.97	$31.30	$31.30	1,011,845
2017-05-18	$30.96	$31.17	$30.67	$30.93	$30.93	1,467,006
2017-05-17	$31.23	$31.39	$31.03	$31.16	$31.16	1,974,592
2017-05-16	$31.51	$31.68	$31.14	$31.63	$31.63	1,822,153
2017-05-15	$31.36	$31.46	$31.18	$31.29	$31.29	1,293,146
2017-05-12	$31.15	$31.26	$31.03	$31.18	$31.18	851,440
2017-05-11	$31.44	$31.65	$31.27	$31.42	$31.42	1,245,271
2017-05-10	$31.38	$31.61	$31.30	$31.52	$31.52	1,345,945
2017-05-09	$31.19	$31.38	$30.95	$31.30	$31.30	964,381
2017-05-08	$31.21	$31.37	$30.94	$31.09	$31.09	967,053
2017-05-05	$31.08	$31.27	$30.97	$31.21	$31.21	1,050,819
2017-05-04	$31.06	$31.10	$30.81	$31.06	$31.06	1,016,963
2017-05-03	$31.14	$31.22	$30.84	$30.92	$30.92	1,348,627
2017-05-02	$31.58	$31.66	$31.13	$31.19	$31.19	1,635,020
2017-05-01	$31.44	$31.80	$31.22	$31.62	$31.62	1,623,225
2017-04-28	$32.04	$32.08	$31.35	$31.37	$31.37	1,928,732
2017-04-27	$32.05	$32.10	$31.56	$31.99	$31.99	3,140,075
2017-04-26	$32.74	$32.93	$31.25	$31.83	$31.83	3,641,912
2017-04-25	$32.00	$32.28	$31.95	$32.20	$32.20	2,661,174
2017-04-24	$31.78	$31.95	$31.65	$31.92	$31.92	2,873,611
2017-04-21	$31.80	$31.82	$31.20	$31.37	$31.37	1,882,451
2017-04-20	$31.27	$31.81	$31.11	$31.68	$31.68	1,691,682
2017-04-19	$31.52	$31.57	$30.91	$30.99	$30.99	3,301,214
2017-04-18	$31.22	$31.51	$31.18	$31.51	$31.51	1,485,560
2017-04-17	$31.07	$31.49	$31.07	$31.33	$31.33	1,002,287
2017-04-13	$31.23	$31.40	$30.81	$31.00	$31.00	1,424,411
2017-04-12	$31.81	$32.15	$31.06	$31.29	$31.29	1,442,819
2017-04-11	$31.47	$31.66	$31.22	$31.66	$31.66	906,132
2017-04-10	$31.31	$31.63	$31.31	$31.52	$31.52	1,241,767
2017-04-07	$31.44	$31.65	$31.24	$31.28	$31.28	2,494,343
2017-04-06	$31.57	$31.69	$31.38	$31.49	$31.49	888,263
2017-04-05	$32.10	$32.29	$31.52	$31.58	$31.58	1,399,241
2017-04-04	$31.84	$32.14	$31.74	$32.08	$32.08	1,592,837
2017-04-03	$32.20	$32.20	$31.54	$31.92	$31.92	1,876,460
2017-03-31	$32.10	$32.29	$31.94	$32.20	$32.20	1,694,264
2017-03-30	$31.81	$32.21	$31.80	$32.12	$32.12	1,867,100
2017-03-29	$31.56	$31.90	$31.46	$31.90	$31.90	1,866,687
2017-03-28	$31.18	$31.60	$31.06	$31.50	$31.50	963,154
2017-03-27	$30.62	$31.21	$30.52	$31.16	$31.16	1,063,135
2017-03-24	$31.32	$31.53	$30.75	$30.86	$30.86	1,187,317
2017-03-23	$31.09	$31.41	$30.92	$31.31	$31.31	1,744,044
2017-03-22	$31.43	$31.48	$30.86	$31.21	$31.21	3,226,961
2017-03-21	$32.14	$32.16	$31.50	$31.58	$31.58	1,896,056
2017-03-20	$32.62	$32.62	$31.99	$32.10	$32.10	1,652,250
2017-03-17	$32.46	$33.06	$32.40	$32.61	$32.61	3,836,321
2017-03-16	$31.75	$32.50	$31.74	$32.28	$32.28	3,789,341
2017-03-15	$31.24	$31.44	$30.98	$31.08	$31.08	1,924,998
2017-03-14	$31.24	$31.41	$31.06	$31.13	$31.13	1,094,770
2017-03-13	$31.39	$31.54	$31.22	$31.35	$31.35	2,135,652
2017-03-10	$30.94	$31.63	$30.90	$31.22	$31.22	3,638,390
2017-03-09	$30.02	$30.96	$30.02	$30.79	$30.79	6,476,422
2017-03-08	$29.00	$30.17	$28.80	$29.89	$29.89	3,952,049
2017-03-07	$29.17	$29.23	$28.87	$29.05	$29.05	856,174
2017-03-06	$29.44	$29.49	$29.13	$29.24	$29.24	884,626
2017-03-03	$29.24	$29.58	$29.10	$29.53	$29.53	1,261,380
2017-03-02	$29.76	$29.76	$29.16	$29.21	$29.21	1,037,479
2017-03-01	$29.50	$29.79	$29.32	$29.74	$29.74	1,277,798
2017-02-28	$29.17	$29.26	$28.99	$29.11	$29.11	1,696,651
2017-02-27	$29.63	$30.00	$29.12	$29.24	$29.24	2,084,281
2017-02-24	$29.35	$29.41	$29.14	$29.38	$29.38	823,043
2017-02-23	$29.98	$30.00	$29.38	$29.47	$29.47	1,161,919
2017-02-22	$29.65	$29.77	$29.55	$29.59	$29.59	950,486
2017-02-21	$29.65	$29.90	$29.64	$29.83	$29.83	1,074,830
2017-02-17	$29.60	$29.69	$29.46	$29.65	$29.65	920,501
2017-02-16	$29.93	$30.21	$29.59	$29.66	$29.66	934,974
2017-02-15	$29.62	$30.00	$29.57	$29.98	$29.98	1,614,225
2017-02-14	$29.77	$30.11	$29.56	$29.66	$29.66	1,253,789
2017-02-13	$29.44	$29.65	$29.30	$29.65	$29.65	1,583,633
2017-02-10	$29.42	$29.57	$29.11	$29.23	$29.23	1,521,726
2017-02-09	$28.62	$29.57	$28.62	$29.43	$29.43	2,017,154
2017-02-08	$29.61	$29.61	$28.65	$29.44	$29.44	2,326,606
2017-02-07	$29.49	$29.70	$29.30	$29.35	$29.35	2,111,754
2017-02-06	$29.54	$29.72	$29.41	$29.48	$29.48	1,820,480
2017-02-03	$29.62	$29.80	$29.41	$29.66	$29.66	1,089,048
2017-02-02	$29.42	$29.56	$29.32	$29.51	$29.51	1,066,999
2017-02-01	$29.15	$29.43	$29.00	$29.41	$29.41	1,770,967
2017-01-31	$29.22	$29.39	$28.94	$29.00	$29.00	1,702,992
2017-01-30	$29.10	$29.26	$28.75	$29.15	$29.15	1,540,418
2017-01-27	$29.24	$29.39	$29.10	$29.23	$29.23	1,101,400
2017-01-26	$29.53	$29.92	$29.20	$29.22	$29.22	2,313,280
2017-01-25	$29.29	$29.43	$28.89	$29.32	$29.32	2,020,225
2017-01-24	$28.88	$29.27	$28.76	$29.13	$29.13	1,907,227
2017-01-23	$28.75	$28.92	$28.65	$28.75	$28.75	1,380,281
2017-01-20	$28.77	$28.83	$28.54	$28.75	$28.75	1,394,211
2017-01-19	$28.50	$28.73	$28.43	$28.60	$28.60	2,322,939
2017-01-18	$28.14	$28.49	$27.96	$28.47	$28.47	4,816,079
2017-01-17	$27.99	$28.20	$27.96	$28.06	$28.06	1,465,114
2017-01-13	$28.04	$28.32	$28.03	$28.18	$28.18	1,690,105
2017-01-12	$27.83	$28.05	$27.66	$28.04	$28.04	1,714,674
2017-01-11	$27.31	$27.91	$27.22	$27.91	$27.91	2,226,182
2017-01-10	$27.52	$27.72	$27.27	$27.28	$27.28	1,660,136
2017-01-09	$27.39	$27.74	$27.25	$27.61	$27.61	1,791,672
2017-01-06	$27.83	$27.90	$27.56	$27.60	$27.60	1,092,863
2017-01-05	$27.91	$28.02	$27.74	$27.81	$27.81	1,301,707
2017-01-04	$27.80	$28.05	$27.78	$27.93	$27.93	2,632,183
2017-01-03	$27.41	$27.71	$27.20	$27.65	$27.65	2,515,642
2016-12-30	$27.31	$27.42	$27.11	$27.20	$27.20	2,391,671
2016-12-29	$27.00	$27.38	$27.00	$27.29	$27.29	2,289,310
2016-12-28	$27.23	$27.23	$27.00	$27.01	$27.01	2,028,928
2016-12-27	$27.15	$27.25	$27.01	$27.10	$27.10	1,266,203
2016-12-23	$27.07	$27.07	$26.82	$27.05	$27.05	1,162,129
2016-12-22	$27.22	$27.32	$26.97	$27.05	$27.05	2,135,005
2016-12-21	$27.30	$27.42	$27.13	$27.27	$27.27	2,943,430
2016-12-20	$27.41	$27.48	$27.21	$27.25	$27.25	2,547,227
2016-12-19	$27.10	$27.45	$27.09	$27.41	$27.41	4,878,807
2016-12-16	$26.46	$27.17	$26.20	$27.10	$27.10	6,170,677
2016-12-15	$25.91	$26.56	$25.91	$26.28	$26.28	4,428,283
2016-12-14	$26.32	$26.64	$25.87	$25.89	$25.89	1,740,974
2016-12-13	$26.45	$26.71	$26.26	$26.32	$26.32	1,384,248
2016-12-12	$27.05	$27.23	$26.43	$26.47	$26.47	1,055,856
2016-12-09	$27.22	$27.33	$26.91	$27.13	$27.13	1,234,622
2016-12-08	$26.81	$27.26	$26.66	$27.20	$27.20	1,854,668
2016-12-07	$26.47	$26.77	$26.37	$26.77	$26.77	1,818,852
2016-12-06	$25.64	$26.55	$25.54	$26.52	$26.52	3,093,613
2016-12-05	$25.20	$25.68	$25.20	$25.62	$25.62	2,742,841
2016-12-02	$25.48	$25.89	$24.72	$25.04	$25.04	5,082,688
2016-12-01	$26.45	$26.59	$25.58	$25.84	$25.84	4,056,618
2016-11-30	$26.62	$26.73	$26.26	$26.42	$26.42	3,519,361
2016-11-29	$26.41	$26.71	$26.33	$26.51	$26.51	1,782,496
2016-11-28	$26.51	$26.58	$26.18	$26.37	$26.37	2,100,207
2016-11-25	$26.49	$26.58	$26.43	$26.56	$26.56	382,870
2016-11-23	$26.55	$26.55	$26.21	$26.41	$26.41	1,444,754
2016-11-22	$26.37	$26.43	$26.23	$26.41	$26.41	1,354,297
2016-11-21	$26.27	$26.35	$26.15	$26.27	$26.27	936,331
2016-11-18	$26.36	$26.43	$26.01	$26.14	$26.14	1,506,994
2016-11-17	$26.24	$26.45	$26.22	$26.41	$26.41	1,945,426
2016-11-16	$26.12	$26.47	$26.10	$26.15	$26.15	2,233,280
2016-11-15	$25.91	$26.29	$25.85	$26.21	$26.21	2,292,687
2016-11-14	$26.35	$26.35	$25.41	$25.85	$25.85	2,739,365
2016-11-11	$26.06	$26.25	$25.86	$26.19	$26.19	1,699,511
2016-11-10	$25.80	$26.31	$25.70	$26.06	$26.06	1,768,084
2016-11-09	$24.83	$25.86	$24.56	$25.64	$25.64	3,023,158
2016-11-08	$25.02	$25.24	$24.97	$25.08	$25.08	1,214,801
2016-11-07	$24.90	$25.09	$24.62	$25.05	$25.05	2,335,732
2016-11-04	$24.56	$24.95	$24.44	$24.53	$24.53	2,076,260
2016-11-03	$24.99	$25.06	$24.52	$24.54	$24.54	1,018,608
2016-11-02	$25.08	$25.18	$24.96	$25.00	$25.00	1,310,127
2016-11-01	$25.10	$25.38	$24.84	$25.11	$25.11	3,035,952
2016-10-31	$25.00	$25.20	$24.99	$25.12	$25.12	1,607,817
2016-10-28	$25.03	$25.15	$24.96	$25.04	$25.04	2,522,668
2016-10-27	$24.70	$25.29	$24.27	$25.08	$25.08	5,443,052
2016-10-26	$25.73	$25.97	$25.32	$25.37	$25.37	4,148,996
2016-10-25	$25.83	$26.18	$25.51	$25.89	$25.89	4,098,735
2016-10-24	$26.26	$26.41	$26.22	$26.32	$26.32	1,019,356
2016-10-21	$26.16	$26.23	$25.94	$26.15	$26.15	1,432,845
2016-10-20	$26.00	$26.61	$26.00	$26.36	$26.36	2,828,782
2016-10-19	$26.28	$26.28	$25.55	$25.99	$25.99	6,351,398
2016-10-18	$26.43	$26.56	$26.24	$26.28	$26.28	4,432,859
2016-10-17	$26.25	$26.48	$26.22	$26.40	$26.40	1,506,875
2016-10-14	$26.53	$26.53	$26.10	$26.21	$26.21	3,731,132
2016-10-13	$25.88	$26.43	$25.66	$26.41	$26.41	2,141,457
2016-10-12	$26.10	$26.31	$25.99	$26.00	$26.00	1,257,220
2016-10-11	$26.44	$26.45	$25.64	$26.15	$26.15	2,775,942
2016-10-10	$26.92	$27.12	$26.60	$26.63	$26.63	2,172,171
2016-10-07	$27.91	$28.07	$26.67	$26.76	$26.76	5,728,228
2016-10-06	$28.09	$28.26	$27.96	$28.11	$28.11	2,937,890
2016-10-05	$28.09	$28.17	$27.91	$28.05	$28.05	2,540,332
2016-10-04	$28.13	$28.30	$27.95	$28.07	$28.07	2,493,057
2016-10-03	$28.25	$28.37	$27.90	$28.09	$28.09	2,420,776
2016-09-30	$28.11	$28.40	$28.07	$28.27	$28.27	1,703,180
2016-09-29	$28.21	$28.27	$27.74	$27.93	$27.93	1,109,021
2016-09-28	$28.04	$28.33	$27.91	$28.29	$28.29	928,267
2016-09-27	$27.84	$28.08	$27.72	$28.01	$28.01	741,235
2016-09-26	$27.99	$28.07	$27.81	$27.90	$27.90	545,641
2016-09-23	$28.01	$28.09	$27.86	$28.01	$28.01	591,506
2016-09-22	$27.89	$28.21	$27.84	$28.06	$28.06	1,112,149
2016-09-21	$27.55	$27.78	$27.30	$27.65	$27.65	941,399
2016-09-20	$27.84	$27.85	$27.27	$27.38	$27.38	1,048,555
2016-09-19	$27.47	$27.85	$27.41	$27.72	$27.72	1,901,821
2016-09-16	$27.14	$27.56	$27.08	$27.35	$27.35	2,406,863
2016-09-15	$27.04	$27.39	$26.99	$27.33	$27.33	1,488,508
2016-09-14	$27.34	$27.58	$26.95	$27.13	$27.13	1,706,119
2016-09-13	$27.68	$27.80	$27.05	$27.36	$27.36	2,574,674
2016-09-12	$28.15	$28.19	$27.49	$27.98	$27.98	2,191,923
2016-09-09	$28.44	$28.55	$27.98	$28.16	$28.16	3,399,426
2016-09-08	$28.90	$29.04	$28.46	$28.64	$28.64	1,545,214
2016-09-07	$28.77	$29.03	$28.65	$28.94	$28.94	946,441
2016-09-06	$28.95	$29.06	$28.65	$28.89	$28.89	1,373,946
2016-09-02	$29.05	$29.22	$28.84	$28.97	$28.97	740,004
2016-09-01	$28.76	$29.03	$28.66	$28.95	$28.95	2,200,651
2016-08-31	$28.69	$28.77	$28.48	$28.62	$28.62	2,558,155
2016-08-30	$28.65	$28.84	$28.51	$28.62	$28.62	2,011,777
2016-08-29	$28.30	$28.59	$28.30	$28.43	$28.43	2,009,304
2016-08-26	$28.38	$28.58	$28.10	$28.32	$28.32	1,617,585
2016-08-25	$28.24	$28.34	$28.00	$28.24	$28.24	1,704,941
2016-08-24	$28.45	$28.49	$28.14	$28.20	$28.20	1,823,304
2016-08-23	$28.29	$28.49	$28.14	$28.35	$28.35	2,139,900
2016-08-22	$27.82	$28.23	$27.73	$28.12	$28.12	1,446,634
2016-08-19	$27.92	$28.06	$27.60	$27.97	$27.97	1,101,262
2016-08-18	$27.78	$28.06	$27.63	$28.04	$28.04	1,352,986
2016-08-17	$27.74	$27.92	$27.35	$27.81	$27.81	2,426,938
2016-08-16	$28.32	$28.45	$27.65	$27.74	$27.74	2,505,523
2016-08-15	$28.06	$28.42	$27.97	$28.30	$28.30	1,282,553
2016-08-12	$28.11	$28.37	$27.94	$28.00	$28.00	2,428,133
2016-08-11	$28.27	$28.58	$28.10	$28.26	$28.26	1,685,338
2016-08-10	$28.16	$28.32	$28.10	$28.27	$28.27	1,313,891
2016-08-09	$28.27	$28.43	$28.16	$28.19	$28.19	1,232,973
2016-08-08	$28.43	$28.50	$28.17	$28.27	$28.27	1,789,369
2016-08-05	$28.15	$28.37	$27.94	$28.34	$28.34	3,713,328
2016-08-04	$28.24	$28.28	$27.95	$28.04	$28.04	1,685,160
2016-08-03	$28.03	$28.34	$28.03	$28.18	$28.18	1,981,082
2016-08-02	$28.55	$28.72	$28.00	$28.03	$28.03	3,462,294
2016-08-01	$28.73	$28.87	$28.49	$28.52	$28.52	3,795,968
2016-07-29	$28.38	$28.77	$28.25	$28.55	$28.55	5,613,095
2016-07-28	$28.02	$28.38	$27.95	$28.30	$28.30	14,213,921
2016-07-27	$28.88	$29.19	$28.60	$28.97	$28.97	2,243,044
2016-07-26	$28.62	$29.59	$28.47	$28.74	$28.74	3,283,860
2016-07-25	$28.29	$28.68	$28.25	$28.57	$28.57	1,938,159
2016-07-22	$28.28	$28.63	$28.23	$28.34	$28.34	1,142,712
2016-07-21	$28.35	$28.69	$28.11	$28.27	$28.27	2,245,843
2016-07-20	$27.72	$28.37	$27.69	$28.24	$28.24	1,094,592
2016-07-19	$28.06	$28.06	$27.69	$27.73	$27.73	742,294
2016-07-18	$27.83	$28.21	$27.78	$28.01	$28.01	678,037
2016-07-15	$27.84	$27.98	$27.64	$27.89	$27.89	746,299
2016-07-14	$27.88	$28.00	$27.66	$27.84	$27.84	866,469
2016-07-13	$27.50	$27.88	$27.31	$27.76	$27.76	1,400,556
2016-07-12	$27.48	$27.66	$27.43	$27.49	$27.49	1,134,125
2016-07-11	$27.19	$27.24	$26.91	$27.13	$27.13	1,266,966
2016-07-08	$26.97	$27.39	$26.82	$27.17	$27.17	1,478,742
2016-07-07	$26.28	$26.72	$26.22	$26.68	$26.68	1,981,826
2016-07-06	$26.03	$26.24	$25.86	$26.19	$26.19	2,096,016
2016-07-05	$26.09	$26.13	$25.79	$26.05	$26.05	2,179,386
2016-07-01	$26.64	$26.89	$26.19	$26.25	$26.25	1,886,152
2016-06-30	$26.31	$26.53	$26.16	$26.53	$26.53	2,023,248
2016-06-29	$25.88	$26.38	$25.83	$26.31	$26.31	1,838,593
2016-06-28	$25.78	$25.98	$25.00	$25.60	$25.60	3,518,602
2016-06-27	$25.83	$25.83	$24.80	$25.38	$25.38	4,143,110
2016-06-24	$26.99	$27.18	$26.06	$26.09	$26.09	8,985,697
2016-06-23	$28.28	$28.69	$27.97	$28.02	$28.02	3,815,988
2016-06-22	$28.01	$28.26	$27.94	$27.96	$27.96	1,748,881
2016-06-21	$28.34	$28.41	$27.92	$28.07	$28.07	2,133,265
2016-06-20	$28.05	$28.55	$28.00	$28.37	$28.37	4,008,566
2016-06-17	$27.70	$28.01	$27.57	$27.99	$27.99	3,382,384
2016-06-16	$27.07	$27.71	$26.80	$27.71	$27.71	2,893,673
2016-06-15	$27.15	$27.40	$27.11	$27.21	$27.21	2,111,620
2016-06-14	$27.24	$27.34	$26.80	$27.08	$27.08	2,527,536
2016-06-13	$27.79	$27.82	$27.21	$27.35	$27.35	2,439,024
2016-06-10	$27.74	$28.00	$27.21	$27.90	$27.90	2,542,393
2016-06-09	$28.06	$28.16	$27.88	$27.88	$27.88	945,272
2016-06-08	$28.10	$28.23	$28.02	$28.19	$28.19	1,929,900
2016-06-07	$28.10	$28.17	$27.86	$28.00	$28.00	1,750,792
2016-06-06	$27.90	$28.13	$27.80	$28.01	$28.01	2,144,732
2016-06-03	$27.78	$28.02	$27.37	$27.77	$27.77	2,849,096
2016-06-02	$28.00	$28.09	$27.77	$27.93	$27.93	1,772,122
2016-06-01	$28.12	$28.14	$27.51	$27.99	$27.99	2,132,104
2016-05-31	$28.30	$28.45	$27.77	$28.15	$28.15	3,373,596
2016-05-27	$27.94	$28.38	$27.80	$28.24	$28.24	3,845,355
2016-05-26	$27.97	$28.10	$27.79	$27.87	$27.87	3,364,316
2016-05-25	$28.02	$28.16	$27.80	$27.87	$27.87	12,426,427
2016-05-24	$27.75	$28.14	$27.74	$28.11	$28.11	1,786,949
2016-05-23	$27.65	$27.76	$27.43	$27.72	$27.72	1,105,755
2016-05-20	$27.64	$27.80	$27.39	$27.49	$27.49	1,360,225
2016-05-19	$27.62	$27.75	$27.33	$27.52	$27.52	1,638,139
2016-05-18	$27.99	$28.16	$27.50	$27.72	$27.72	1,194,636
2016-05-17	$28.64	$28.64	$27.78	$28.00	$28.00	2,377,041
2016-05-16	$28.63	$28.89	$28.40	$28.68	$28.68	1,464,315
2016-05-13	$28.00	$28.19	$27.78	$28.03	$28.03	943,403
2016-05-12	$28.39	$28.55	$27.91	$28.06	$28.06	1,081,068
2016-05-11	$28.33	$28.79	$28.17	$28.21	$28.21	1,176,760
2016-05-10	$28.43	$28.48	$28.29	$28.33	$28.33	1,263,403
2016-05-09	$28.15	$28.59	$28.03	$28.30	$28.30	1,150,205
2016-05-06	$28.10	$28.26	$27.89	$28.23	$28.23	674,552
2016-05-05	$28.42	$28.69	$28.17	$28.22	$28.22	1,577,931
2016-05-04	$28.29	$28.69	$28.13	$28.31	$28.31	1,700,261
2016-05-03	$28.62	$28.62	$27.93	$28.46	$28.46	1,526,009
2016-05-02	$28.42	$29.05	$28.16	$28.98	$28.98	2,054,809
2016-04-29	$28.73	$28.85	$27.76	$28.47	$28.47	2,988,685
2016-04-28	$29.21	$29.33	$28.45	$28.88	$28.88	3,713,936
2016-04-27	$29.95	$30.18	$29.37	$29.73	$29.73	2,587,253
2016-04-26	$29.75	$30.10	$29.75	$29.95	$29.95	1,239,957
2016-04-25	$29.85	$29.90	$29.45	$29.69	$29.69	785,787
2016-04-22	$29.60	$29.96	$29.42	$29.84	$29.84	1,282,363
2016-04-21	$30.24	$30.43	$29.37	$29.53	$29.53	1,647,847
2016-04-20	$30.33	$30.45	$30.01	$30.13	$30.13	1,566,712
2016-04-19	$29.97	$30.33	$29.75	$30.33	$30.33	3,931,366
2016-04-18	$29.61	$30.02	$29.54	$29.77	$29.77	1,630,521
2016-04-15	$29.73	$29.85	$29.17	$29.70	$29.70	1,140,231
2016-04-14	$30.02	$30.17	$29.53	$29.76	$29.76	2,085,657
2016-04-13	$29.91	$30.12	$29.69	$30.00	$30.00	1,519,543
2016-04-12	$29.34	$29.99	$29.21	$29.83	$29.83	2,108,288
2016-04-11	$28.91	$29.35	$28.75	$29.31	$29.31	1,219,760
2016-04-08	$28.93	$29.21	$28.64	$28.80	$28.80	831,443
2016-04-07	$28.89	$29.03	$28.49	$28.73	$28.73	1,117,340
2016-04-06	$29.17	$29.44	$28.93	$29.22	$29.22	2,932,243
2016-04-05	$28.58	$29.05	$28.33	$29.05	$29.05	1,184,039
2016-04-04	$28.92	$29.20	$28.83	$28.89	$28.89	1,186,690
2016-04-01	$29.00	$29.27	$28.37	$29.09	$29.09	1,219,490
2016-03-31	$28.87	$29.30	$28.80	$29.20	$29.20	1,319,004
2016-03-30	$29.19	$29.66	$28.71	$28.91	$28.91	2,505,515
2016-03-29	$28.77	$29.10	$28.52	$29.03	$29.03	3,133,534
2016-03-28	$28.66	$29.21	$28.33	$28.71	$28.71	1,653,152
2016-03-24	$28.34	$28.65	$27.83	$28.60	$28.60	1,497,261
2016-03-23	$28.95	$29.09	$28.44	$28.55	$28.55	1,328,033
2016-03-22	$28.64	$29.28	$28.51	$28.88	$28.88	1,453,803
2016-03-21	$29.09	$29.51	$28.56	$28.61	$28.61	2,700,117
2016-03-18	$28.12	$28.57	$28.08	$28.32	$28.32	1,998,414
2016-03-17	$27.41	$28.05	$27.20	$28.02	$28.02	1,293,302
2016-03-16	$26.96	$27.53	$26.96	$27.37	$27.37	1,191,726
2016-03-15	$26.75	$27.08	$26.39	$27.04	$27.04	760,091
2016-03-14	$26.98	$27.15	$26.74	$26.96	$26.96	671,135
2016-03-11	$26.91	$27.30	$26.82	$27.11	$27.11	1,444,466
2016-03-10	$27.00	$27.39	$26.56	$26.67	$26.67	2,968,776
2016-03-09	$26.05	$26.76	$26.05	$26.67	$26.67	2,855,069
2016-03-08	$26.80	$26.81	$25.99	$25.99	$25.99	1,112,600
2016-03-07	$26.14	$27.08	$26.05	$27.00	$27.00	1,988,483
2016-03-04	$26.31	$26.53	$26.01	$26.18	$26.18	1,322,269
2016-03-03	$26.23	$26.59	$26.05	$26.28	$26.28	2,578,332
2016-03-02	$26.30	$26.37	$25.88	$26.24	$26.24	1,337,178
2016-03-01	$26.26	$26.35	$25.80	$26.29	$26.29	1,607,362
2016-02-29	$25.98	$26.45	$25.83	$25.96	$25.96	1,637,503
2016-02-26	$25.39	$25.91	$25.37	$25.87	$25.87	779,170
2016-02-25	$24.97	$25.28	$24.61	$25.26	$25.26	690,967
2016-02-24	$24.58	$24.98	$24.44	$24.94	$24.94	1,116,972
2016-02-23	$25.10	$25.27	$24.63	$24.82	$24.82	766,281
2016-02-22	$25.05	$25.28	$24.84	$25.21	$25.21	1,183,432
2016-02-19	$24.79	$24.89	$24.48	$24.76	$24.76	1,051,688
2016-02-18	$25.03	$25.09	$24.61	$24.85	$24.85	1,227,766
2016-02-17	$24.81	$25.53	$24.68	$25.03	$25.03	2,079,529
2016-02-16	$24.00	$24.70	$23.80	$24.55	$24.55	2,016,165
2016-02-12	$23.60	$23.68	$22.99	$23.38	$23.38	1,465,603
2016-02-11	$23.02	$23.77	$22.72	$23.45	$23.45	2,569,943
2016-02-10	$22.21	$24.56	$22.21	$23.58	$23.58	4,000,270
2016-02-09	$20.94	$22.00	$20.67	$21.76	$21.76	5,251,819
2016-02-08	$22.39	$22.39	$21.04	$21.05	$21.05	4,286,575
2016-02-05	$23.41	$23.44	$22.31	$22.94	$22.94	3,346,731
2016-02-04	$23.39	$24.03	$23.19	$23.40	$23.40	3,498,045
2016-02-03	$23.47	$23.71	$23.14	$23.44	$23.44	2,571,080
2016-02-02	$24.39	$24.40	$22.99	$23.24	$23.24	3,531,556
2016-02-01	$23.85	$24.65	$23.55	$24.62	$24.62	3,092,403
2016-01-29	$23.23	$23.81	$23.14	$23.81	$23.81	2,657,732
2016-01-28	$23.59	$23.76	$23.04	$23.13	$23.13	980,186
2016-01-27	$23.96	$23.97	$23.37	$23.42	$23.42	1,185,658
2016-01-26	$23.69	$24.24	$23.61	$24.03	$24.03	1,955,744
2016-01-25	$23.52	$23.82	$23.45	$23.51	$23.51	1,651,582
2016-01-22	$23.58	$24.00	$23.28	$23.57	$23.57	1,728,152
2016-01-21	$23.01	$23.62	$22.93	$23.16	$23.16	2,633,945
2016-01-20	$22.31	$23.39	$21.73	$23.13	$23.13	3,472,459
2016-01-19	$24.00	$24.01	$22.41	$22.69	$22.69	2,597,108
2016-01-15	$24.37	$24.37	$23.27	$23.75	$23.75	2,682,257
2016-01-14	$25.05	$25.17	$24.18	$24.82	$24.82	2,394,586
2016-01-13	$25.83	$25.86	$24.93	$25.06	$25.06	2,959,580
2016-01-12	$25.32	$25.74	$25.31	$25.70	$25.70	2,611,452
2016-01-11	$24.99	$25.14	$24.74	$25.13	$25.13	2,407,364
2016-01-08	$25.13	$25.36	$24.74	$24.93	$24.93	1,803,355
2016-01-07	$25.00	$25.68	$24.90	$25.00	$25.00	2,874,143
2016-01-06	$25.68	$25.81	$25.33	$25.64	$25.64	1,650,163
2016-01-05	$26.03	$26.20	$25.72	$26.01	$26.01	1,461,258
2016-01-04	$26.25	$26.27	$25.65	$25.84	$25.84	1,692,227
2015-12-31	$26.64	$26.84	$26.41	$26.65	$26.65	556,932
2015-12-30	$27.01	$27.17	$26.64	$26.65	$26.65	853,595
2015-12-29	$26.83	$27.16	$26.72	$27.06	$27.06	962,577
2015-12-28	$26.95	$27.00	$26.44	$26.64	$26.64	698,752
2015-12-24	$26.95	$27.23	$26.85	$27.14	$27.14	508,701
2015-12-23	$26.54	$26.97	$26.49	$26.93	$26.93	999,593
2015-12-22	$25.96	$26.51	$25.96	$26.45	$26.45	938,248
2015-12-21	$25.94	$26.06	$25.54	$25.87	$25.87	1,398,246
2015-12-18	$26.16	$26.35	$25.78	$25.81	$25.81	1,903,381
2015-12-17	$27.10	$27.10	$26.30	$26.33	$26.33	1,269,696
2015-12-16	$26.85	$27.14	$26.53	$27.05	$27.05	1,894,739
2015-12-15	$26.88	$27.11	$25.90	$26.66	$26.66	3,203,338
2015-12-14	$27.09	$27.25	$26.51	$26.69	$26.69	2,419,737
2015-12-11	$27.00	$27.22	$26.58	$27.09	$27.09	2,018,919
2015-12-10	$27.42	$27.48	$27.03	$27.21	$27.21	1,469,733
2015-12-09	$27.80	$28.13	$27.25	$27.42	$27.42	2,211,899
2015-12-08	$27.24	$27.85	$27.11	$27.80	$27.80	1,210,284
2015-12-07	$27.98	$28.15	$27.28	$27.52	$27.52	1,500,664
2015-12-04	$28.18	$28.74	$27.50	$27.82	$27.82	4,058,858
2015-12-03	$28.47	$28.50	$27.98	$28.08	$28.08	1,489,300
2015-12-02	$28.58	$28.97	$28.03	$28.41	$28.41	1,643,583
2015-12-01	$29.17	$29.19	$28.27	$28.72	$28.72	2,593,738
2015-11-30	$29.55	$29.70	$28.96	$29.02	$29.02	1,263,993
2015-11-27	$29.15	$29.58	$29.15	$29.50	$29.50	329,580
2015-11-25	$29.17	$29.49	$29.10	$29.20	$29.20	657,909
2015-11-24	$29.39	$29.59	$28.93	$29.21	$29.21	817,167
2015-11-23	$28.90	$29.60	$28.90	$29.34	$29.34	1,424,052
2015-11-20	$29.55	$29.69	$28.76	$28.95	$28.95	1,030,608
2015-11-19	$29.15	$29.67	$29.09	$29.50	$29.50	1,213,623
2015-11-18	$28.53	$29.30	$28.33	$29.26	$29.26	1,469,850
2015-11-17	$29.07	$29.15	$28.26	$28.44	$28.44	1,655,337
2015-11-16	$27.97	$29.06	$27.83	$28.97	$28.97	2,124,903
2015-11-13	$27.52	$28.01	$27.19	$27.95	$27.95	2,118,579
2015-11-12	$27.98	$28.17	$27.51	$27.58	$27.58	830,551
2015-11-11	$28.26	$28.50	$27.80	$28.10	$28.10	863,437
2015-11-10	$28.37	$28.52	$28.02	$28.23	$28.23	897,140
2015-11-09	$28.63	$28.75	$27.96	$28.51	$28.51	1,245,580
2015-11-06	$28.50	$28.66	$28.28	$28.65	$28.65	753,251
2015-11-05	$28.74	$28.87	$28.52	$28.61	$28.61	874,711
2015-11-04	$28.79	$29.00	$28.65	$28.77	$28.77	1,124,955
2015-11-03	$28.10	$28.86	$28.03	$28.60	$28.60	1,576,413
2015-11-02	$27.68	$28.35	$27.49	$28.10	$28.10	2,186,823
2015-10-30	$28.15	$28.17	$27.38	$27.63	$27.63	3,155,537
2015-10-29	$28.05	$28.70	$27.48	$28.17	$28.17	4,329,584
2015-10-28	$28.69	$29.25	$27.73	$28.77	$28.77	3,263,115
2015-10-27	$29.68	$29.81	$28.91	$29.55	$29.55	2,264,977
2015-10-26	$29.76	$29.93	$29.46	$29.76	$29.76	1,559,828
2015-10-23	$29.69	$30.02	$29.47	$29.73	$29.73	2,484,945
2015-10-22	$29.32	$29.94	$29.17	$29.54	$29.54	976,036
2015-10-21	$29.39	$29.52	$28.98	$29.20	$29.20	774,846
2015-10-20	$29.26	$29.55	$29.03	$29.27	$29.27	1,244,800
2015-10-19	$29.08	$29.38	$28.87	$29.28	$29.28	1,993,968
2015-10-16	$28.67	$29.44	$28.34	$29.26	$29.26	1,934,340
2015-10-15	$27.29	$28.88	$27.11	$28.61	$28.61	2,688,611
2015-10-14	$27.09	$27.29	$26.74	$26.88	$26.88	1,386,309
2015-10-13	$26.75	$26.97	$26.23	$26.66	$26.66	1,642,680
2015-10-12	$27.16	$27.36	$26.79	$26.95	$26.95	641,602
2015-10-09	$27.51	$28.00	$27.03	$27.08	$27.08	2,267,254
2015-10-08	$27.43	$27.60	$26.99	$27.40	$27.40	1,892,216
2015-10-07	$27.02	$27.64	$26.80	$27.44	$27.44	1,578,784
2015-10-06	$27.12	$27.48	$26.69	$26.95	$26.95	1,363,385
2015-10-05	$26.35	$27.22	$26.10	$27.12	$27.12	1,368,896
2015-10-02	$25.45	$26.16	$25.01	$26.05	$26.05	3,203,079
2015-10-01	$25.39	$25.69	$25.02	$25.68	$25.68	1,737,216
2015-09-30	$25.36	$25.48	$24.94	$25.34	$25.34	2,372,085
2015-09-29	$24.47	$25.30	$24.31	$25.00	$25.00	2,605,903
2015-09-28	$26.03	$26.25	$23.94	$24.49	$24.49	4,258,243
2015-09-25	$26.55	$26.64	$25.97	$26.13	$26.13	2,818,822
2015-09-24	$26.59	$26.87	$25.92	$26.42	$26.42	2,784,743
2015-09-23	$26.58	$27.43	$26.51	$27.01	$27.01	3,316,895
2015-09-22	$27.65	$27.89	$26.71	$26.74	$26.74	1,584,198
2015-09-21	$28.53	$28.70	$27.79	$27.80	$27.80	1,417,374
2015-09-18	$28.18	$28.69	$28.00	$28.44	$28.44	1,258,013
2015-09-17	$28.03	$28.99	$27.89	$28.57	$28.57	1,653,034
2015-09-16	$28.08	$28.24	$27.95	$28.00	$28.00	1,832,027
2015-09-15	$27.93	$28.20	$27.79	$28.00	$28.00	1,651,933
2015-09-14	$28.20	$28.25	$27.95	$28.03	$28.03	853,744
2015-09-11	$28.28	$28.48	$28.09	$28.25	$28.25	1,645,191
2015-09-10	$28.50	$28.75	$28.33	$28.53	$28.53	735,509
2015-09-09	$29.02	$29.49	$28.51	$28.58	$28.58	1,041,343
2015-09-08	$28.84	$28.99	$28.70	$28.78	$28.78	766,527

Axalta Coating Systems Ltd (AXTA) News Headlines

Recent Axalta Coating Systems Ltd (AXTA) News

Similar Companies to Axalta Coating Systems Ltd (AXTA) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Axalta Coating Systems Ltd (AXTA) Exchange: NYSE