Bank Of America Corp (BAC) Stock

Data as of May 2, 2025

$40.17 ($0.29) 0.73%

Bank Of America Corp - Daily Information

Click for more stock information on Bank Of America Corp.

Daily Information	Data
Date	May 2, 2025
Open	$39.82
Previous Close	$40.17
High	$40.44
Low	$39.58
Adjusted Open	$39.82
Previous Adjusted Close	$40.17
Adjusted High	$40.44
Adjusted Low	$39.58

About Bank Of America Corp (BAC)

Bank of America Corporation is an American multinational investment bank and financial services company based in Charlotte, North Carolina. With a history dating back to 1904, Bank of America is one of the world's largest financial institutions, providing banking and other financial services to more than 45 million customers around the world. Bank of America has grown significantly since its inception, offering banking products and services including consumer banking, investment banking, and wealth management. Bank of America is also a major player in the global market, offering products and services in over 150 countries and serving more than 50 million customers worldwide.

Invest in Bank Of America Corp (BAC)

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

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Bank Of America Corp (BAC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$39.82	$40.44	$39.58	$40.17	$40.17	33,569,144
2025-04-30	$39.36	$40.00	$38.82	$39.88	$39.88	40,994,596
2025-04-29	$39.63	$40.14	$39.48	$39.99	$39.99	33,792,544
2025-04-28	$39.80	$40.08	$39.46	$39.78	$39.78	37,428,007
2025-04-25	$39.54	$39.79	$39.32	$39.69	$39.69	32,694,154
2025-04-24	$38.66	$39.70	$38.60	$39.58	$39.58	42,457,109
2025-04-23	$39.41	$40.13	$38.67	$38.75	$38.75	54,428,408
2025-04-22	$37.57	$38.49	$37.40	$38.32	$38.32	42,288,918
2025-04-21	$37.07	$37.28	$36.50	$36.92	$36.92	34,928,346
2025-04-17	$37.51	$37.87	$37.24	$37.41	$37.41	47,144,445
2025-04-16	$37.86	$38.16	$36.97	$37.33	$37.33	52,872,668
2025-04-15	$37.80	$38.75	$37.80	$37.99	$37.99	84,677,796
2025-04-14	$36.49	$36.99	$36.27	$36.67	$36.67	46,830,587
2025-04-11	$35.20	$36.23	$34.81	$35.95	$35.95	63,671,938
2025-04-10	$36.32	$36.40	$34.63	$35.85	$35.85	88,679,217
2025-04-09	$34.05	$37.86	$33.07	$37.15	$37.15	161,173,535
2025-04-08	$36.86	$37.33	$34.33	$35.03	$35.03	79,116,309
2025-04-07	$34.97	$36.63	$33.54	$35.58	$35.58	137,329,068
2025-04-04	$35.29	$35.79	$33.67	$34.39	$34.39	107,761,162
2025-04-03	$38.63	$38.84	$37.02	$37.22	$37.22	115,497,878
2025-04-02	$40.88	$41.97	$40.82	$41.85	$41.85	28,216,129
2025-04-01	$41.32	$41.70	$40.97	$41.49	$41.49	25,578,539
2025-03-31	$40.78	$41.90	$40.61	$41.73	$41.73	36,389,953
2025-03-28	$42.44	$42.62	$40.99	$41.25	$41.25	34,252,982
2025-03-27	$42.82	$43.09	$42.52	$42.56	$42.56	25,619,235
2025-03-26	$43.46	$43.72	$42.73	$42.82	$42.82	30,064,465
2025-03-25	$43.35	$43.53	$43.04	$43.28	$43.28	25,445,348
2025-03-24	$42.93	$43.15	$42.75	$43.07	$43.07	30,646,143
2025-03-21	$42.16	$42.66	$41.89	$42.47	$42.47	65,010,969
2025-03-20	$41.76	$42.72	$41.65	$42.48	$42.48	41,018,128
2025-03-19	$41.72	$42.70	$41.30	$42.21	$42.21	42,114,346
2025-03-18	$41.72	$41.83	$41.29	$41.65	$41.65	37,644,466
2025-03-17	$40.92	$41.77	$40.59	$41.44	$41.44	37,242,797
2025-03-14	$40.26	$41.02	$40.17	$40.89	$40.89	35,979,933
2025-03-13	$39.97	$40.19	$39.33	$39.67	$39.67	37,766,080
2025-03-12	$40.31	$40.50	$39.20	$39.91	$39.91	42,290,673
2025-03-11	$39.70	$40.66	$39.27	$39.61	$39.61	50,608,382
2025-03-10	$40.40	$40.62	$39.18	$39.83	$39.83	76,339,995
2025-03-07	$41.31	$41.73	$40.61	$41.40	$41.40	50,651,434
2025-03-06	$41.59	$41.89	$40.96	$41.46	$41.20	58,103,505
2025-03-05	$42.65	$42.73	$41.71	$42.29	$42.29	52,141,256
2025-03-04	$44.73	$44.84	$42.03	$42.67	$42.67	78,278,115
2025-03-03	$46.21	$46.96	$45.22	$45.56	$45.56	46,946,021
2025-02-28	$44.32	$46.20	$44.20	$46.10	$46.10	62,621,148
2025-02-27	$44.09	$44.78	$43.94	$44.12	$44.12	28,477,725
2025-02-26	$44.04	$44.55	$43.86	$43.94	$43.94	32,251,699
2025-02-25	$44.53	$44.84	$43.35	$43.94	$43.94	38,119,007
2025-02-24	$45.03	$45.39	$44.44	$44.46	$44.46	35,512,204
2025-02-21	$45.25	$45.51	$44.54	$44.81	$44.81	43,485,874
2025-02-20	$45.90	$46.19	$45.04	$45.30	$45.30	40,001,086
2025-02-19	$45.88	$46.06	$45.42	$46.01	$46.01	38,967,823
2025-02-18	$46.56	$46.65	$46.16	$46.53	$46.53	37,525,076
2025-02-14	$46.48	$47.09	$46.48	$46.96	$46.96	25,960,495
2025-02-13	$46.52	$46.57	$45.97	$46.33	$46.33	26,815,396
2025-02-12	$46.57	$46.58	$45.94	$46.21	$46.21	29,777,070
2025-02-11	$46.55	$46.93	$46.28	$46.79	$46.79	20,314,881
2025-02-10	$47.48	$47.56	$46.40	$46.67	$46.67	26,725,206
2025-02-07	$47.84	$47.97	$47.38	$47.40	$47.40	26,504,696
2025-02-06	$47.44	$47.98	$47.17	$47.74	$47.74	39,793,386
2025-02-05	$46.98	$47.13	$46.64	$47.11	$47.11	27,696,614
2025-02-04	$46.35	$47.13	$46.27	$46.71	$46.71	32,893,992
2025-02-03	$45.42	$46.48	$45.11	$46.21	$46.21	36,497,705
2025-01-31	$46.70	$46.83	$46.16	$46.30	$46.30	30,392,921
2025-01-30	$47.11	$47.17	$46.40	$46.72	$46.72	31,199,866
2025-01-29	$46.75	$47.39	$46.64	$46.75	$46.75	23,590,669
2025-01-28	$47.08	$47.44	$46.71	$46.84	$46.84	27,156,644
2025-01-27	$46.55	$47.14	$46.38	$47.09	$47.09	44,260,048
2025-01-24	$46.23	$46.86	$46.15	$46.52	$46.52	24,655,102
2025-01-23	$46.05	$46.89	$46.05	$46.39	$46.39	35,324,065
2025-01-22	$46.60	$46.73	$45.76	$45.79	$45.79	40,296,223
2025-01-21	$46.62	$47.15	$46.54	$46.66	$46.66	52,089,087
2025-01-17	$46.61	$46.88	$46.08	$46.53	$46.53	44,486,094
2025-01-16	$47.00	$47.51	$45.82	$46.64	$46.64	56,339,293
2025-01-15	$47.12	$47.46	$46.84	$47.10	$47.10	57,154,814
2025-01-14	$45.60	$45.92	$45.23	$45.78	$45.78	36,379,011
2025-01-13	$45.10	$45.34	$44.69	$45.06	$45.06	34,353,617
2025-01-10	$46.00	$46.05	$44.74	$45.11	$45.11	40,741,349
2025-01-08	$45.90	$46.26	$45.69	$46.21	$46.21	40,246,008
2025-01-07	$46.28	$46.65	$45.65	$46.08	$46.08	41,111,204
2025-01-06	$45.16	$46.15	$45.10	$45.40	$45.40	30,518,458
2025-01-03	$44.75	$44.85	$44.15	$44.81	$44.81	23,455,711
2025-01-02	$44.14	$44.59	$43.80	$44.29	$44.29	23,492,892
2024-12-31	$44.04	$44.23	$43.71	$43.95	$43.95	16,110,352
2024-12-30	$43.89	$44.14	$43.55	$43.91	$43.91	16,109,771
2024-12-27	$44.24	$44.78	$44.06	$44.34	$44.34	17,972,488
2024-12-26	$44.21	$44.58	$44.11	$44.55	$44.55	16,079,707
2024-12-24	$43.93	$44.42	$43.93	$44.38	$44.38	12,054,354
2024-12-23	$43.90	$44.11	$42.78	$43.89	$43.89	35,374,791
2024-12-20	$43.20	$44.40	$43.10	$44.17	$44.17	74,222,240
2024-12-19	$43.97	$44.48	$43.31	$43.38	$43.38	38,583,594
2024-12-18	$45.14	$45.43	$43.35	$43.50	$43.50	41,771,890
2024-12-17	$45.19	$45.19	$44.62	$45.05	$45.05	33,054,645
2024-12-16	$45.59	$45.68	$45.16	$45.47	$45.47	27,330,402
2024-12-13	$46.09	$46.10	$45.38	$45.67	$45.67	32,902,264
2024-12-12	$46.14	$46.47	$45.92	$46.08	$46.08	23,857,392
2024-12-11	$46.00	$46.16	$45.47	$46.08	$46.08	36,790,464
2024-12-10	$45.91	$46.29	$45.59	$45.75	$45.75	35,665,762
2024-12-09	$46.56	$46.75	$45.90	$45.91	$45.91	34,660,938
2024-12-06	$47.06	$47.06	$46.40	$46.75	$46.75	28,931,688
2024-12-05	$46.56	$47.24	$46.50	$47.00	$46.74	31,572,096
2024-12-04	$46.69	$46.78	$46.13	$46.37	$46.11	24,941,282
2024-12-03	$47.37	$47.48	$46.65	$46.82	$46.82	35,024,755
2024-12-02	$47.74	$47.82	$46.85	$47.04	$47.04	35,891,499
2024-11-29	$47.80	$48.08	$47.50	$47.51	$47.51	23,262,009
2024-11-27	$47.82	$47.98	$47.65	$47.77	$47.77	23,278,393
2024-11-26	$47.51	$47.84	$47.21	$47.75	$47.75	30,301,526
2024-11-25	$47.26	$47.74	$47.16	$47.50	$47.50	42,718,557
2024-11-22	$46.37	$47.22	$46.28	$47.00	$47.00	37,996,162
2024-11-21	$46.39	$47.05	$46.30	$46.46	$46.46	45,336,463
2024-11-20	$46.57	$46.64	$45.92	$46.06	$46.06	27,743,715
2024-11-19	$45.99	$46.62	$45.95	$46.41	$46.41	28,534,097
2024-11-18	$46.75	$47.02	$46.49	$46.72	$46.72	32,371,771
2024-11-15	$45.62	$46.84	$45.62	$46.75	$46.75	40,488,863
2024-11-14	$45.95	$46.16	$45.73	$45.90	$45.90	35,733,066
2024-11-13	$46.20	$46.48	$45.83	$45.87	$45.87	36,903,859
2024-11-12	$46.14	$46.45	$45.84	$45.86	$45.86	38,155,885
2024-11-11	$45.60	$46.52	$45.58	$46.08	$46.08	43,293,527
2024-11-08	$45.14	$45.50	$44.95	$45.13	$45.13	38,331,814
2024-11-07	$45.04	$45.23	$44.51	$44.77	$44.77	48,339,732
2024-11-06	$44.80	$45.55	$44.00	$45.41	$45.41	110,086,715
2024-11-05	$41.51	$42.01	$41.38	$41.88	$41.88	30,851,406
2024-11-04	$41.61	$42.02	$41.11	$41.33	$41.33	31,110,086
2024-11-01	$42.15	$42.43	$41.75	$41.76	$41.76	31,220,003
2024-10-31	$42.29	$42.55	$41.80	$41.82	$41.82	28,138,240
2024-10-30	$41.71	$42.90	$41.64	$42.31	$42.31	36,903,875
2024-10-29	$42.59	$42.81	$42.47	$42.53	$42.53	22,313,522
2024-10-28	$42.07	$42.75	$42.01	$42.62	$42.62	24,527,603
2024-10-25	$42.92	$42.98	$41.79	$41.89	$41.89	27,466,909
2024-10-24	$42.32	$42.66	$41.97	$42.65	$42.65	28,392,010
2024-10-23	$42.20	$42.47	$42.02	$42.34	$42.34	28,569,350
2024-10-22	$41.65	$42.41	$41.57	$42.30	$42.30	37,104,409
2024-10-21	$42.25	$42.41	$41.74	$41.76	$41.76	26,589,499
2024-10-18	$42.43	$42.65	$42.11	$42.32	$42.32	30,593,526
2024-10-17	$42.83	$43.00	$42.47	$42.60	$42.60	31,708,564
2024-10-16	$42.21	$43.10	$42.15	$42.80	$42.80	42,437,818
2024-10-15	$43.23	$43.36	$42.05	$42.14	$42.14	61,489,989
2024-10-14	$41.96	$42.18	$41.72	$41.91	$41.91	28,098,947
2024-10-11	$40.50	$42.17	$40.40	$41.95	$41.95	50,660,740
2024-10-10	$40.01	$40.13	$39.77	$39.97	$39.97	26,182,261
2024-10-09	$39.87	$40.39	$39.72	$40.19	$40.19	27,420,997
2024-10-08	$40.05	$40.15	$39.81	$39.93	$39.93	26,023,649
2024-10-07	$40.21	$40.44	$39.71	$39.96	$39.96	27,177,530
2024-10-04	$39.93	$40.25	$39.62	$40.11	$40.11	34,255,929
2024-10-03	$38.98	$39.27	$38.73	$39.25	$39.25	26,030,228
2024-10-02	$39.25	$39.54	$39.05	$39.23	$39.23	23,302,745
2024-10-01	$39.51	$39.56	$38.94	$39.22	$39.22	26,291,185
2024-09-30	$39.23	$39.79	$39.02	$39.68	$39.68	35,058,346
2024-09-27	$39.65	$39.90	$39.35	$39.40	$39.40	27,861,084
2024-09-26	$39.39	$39.72	$39.11	$39.52	$39.52	39,601,424
2024-09-25	$39.25	$39.41	$38.94	$39.25	$39.25	28,866,008
2024-09-24	$39.85	$39.98	$39.25	$39.45	$39.45	32,534,876
2024-09-23	$40.21	$40.44	$39.75	$39.87	$39.87	31,714,848
2024-09-20	$40.62	$40.73	$40.24	$40.27	$40.27	70,725,043
2024-09-19	$40.04	$41.05	$40.01	$40.87	$40.87	57,977,753
2024-09-18	$39.62	$40.12	$39.42	$39.62	$39.62	42,527,830
2024-09-17	$39.28	$39.80	$39.21	$39.55	$39.55	27,769,380
2024-09-16	$38.81	$39.21	$38.79	$39.10	$39.10	26,336,364
2024-09-13	$38.88	$39.09	$38.44	$38.65	$38.65	31,887,313
2024-09-12	$39.05	$39.33	$38.54	$38.78	$38.78	39,948,814
2024-09-11	$38.99	$39.03	$38.01	$39.00	$39.00	41,190,035
2024-09-10	$39.84	$39.84	$38.33	$39.28	$39.28	53,983,875
2024-09-09	$39.25	$39.71	$39.10	$39.47	$39.47	37,610,209
2024-09-06	$39.77	$39.88	$38.56	$38.76	$38.76	47,007,588
2024-09-05	$40.80	$40.94	$40.01	$40.14	$39.87	34,214,544
2024-09-04	$40.66	$40.95	$40.28	$40.50	$40.23	37,732,036
2024-09-03	$40.58	$40.90	$40.23	$40.70	$40.43	48,489,317
2024-08-30	$40.17	$40.86	$40.13	$40.75	$40.48	49,098,180
2024-08-29	$40.05	$40.34	$39.53	$40.17	$40.17	34,722,520
2024-08-28	$39.34	$40.27	$39.33	$39.95	$39.95	40,700,528
2024-08-27	$40.00	$40.13	$39.61	$39.67	$39.67	32,323,906
2024-08-26	$40.00	$40.20	$39.66	$39.92	$39.92	44,659,531
2024-08-23	$39.27	$40.17	$39.27	$39.77	$39.77	45,616,647
2024-08-22	$38.78	$39.29	$38.57	$39.24	$39.24	35,421,638
2024-08-21	$38.87	$39.00	$38.39	$38.75	$38.75	33,751,073
2024-08-20	$39.12	$39.24	$38.34	$38.69	$38.69	42,287,508
2024-08-19	$39.48	$39.75	$39.45	$39.67	$39.67	27,268,922
2024-08-16	$39.00	$39.42	$38.99	$39.34	$39.34	26,886,616
2024-08-15	$39.43	$39.68	$38.97	$39.03	$39.03	37,379,822
2024-08-14	$38.52	$38.92	$38.43	$38.81	$38.81	25,658,857
2024-08-13	$38.37	$38.48	$38.12	$38.46	$38.46	21,399,352
2024-08-12	$38.50	$38.73	$38.01	$38.17	$38.17	33,040,638
2024-08-09	$38.16	$38.45	$37.91	$38.28	$38.28	26,411,232
2024-08-08	$37.82	$38.42	$37.66	$38.21	$38.21	36,557,830
2024-08-07	$38.10	$38.59	$37.27	$37.30	$37.30	44,952,353
2024-08-06	$36.65	$37.31	$36.54	$36.92	$36.92	40,614,118
2024-08-05	$35.65	$36.96	$35.14	$36.65	$36.65	76,075,189
2024-08-02	$38.00	$38.53	$37.18	$37.58	$37.58	76,727,990
2024-08-01	$40.44	$40.45	$38.98	$39.50	$39.50	55,844,696
2024-07-31	$41.23	$41.38	$40.22	$40.31	$40.31	50,851,579
2024-07-30	$41.05	$41.89	$40.81	$41.28	$41.28	44,163,172
2024-07-29	$41.78	$41.88	$40.98	$41.09	$41.09	37,133,078
2024-07-26	$41.58	$41.96	$41.41	$41.67	$41.67	52,049,329
2024-07-25	$42.02	$42.30	$41.66	$41.68	$41.68	41,593,856
2024-07-24	$42.28	$42.75	$42.07	$42.19	$42.19	36,567,178
2024-07-23	$42.22	$42.78	$42.15	$42.41	$42.41	36,611,367
2024-07-22	$42.64	$42.87	$41.96	$42.30	$42.30	42,838,322
2024-07-19	$42.86	$43.56	$42.69	$42.90	$42.90	43,902,967
2024-07-18	$43.62	$44.24	$42.93	$43.01	$43.01	48,145,820
2024-07-17	$43.65	$44.44	$43.65	$43.98	$43.98	65,713,648
2024-07-16	$42.52	$44.40	$42.22	$44.13	$44.13	75,953,347
2024-07-15	$41.85	$42.23	$41.70	$41.89	$41.89	36,648,097
2024-07-12	$41.49	$41.92	$41.09	$41.59	$41.59	31,359,848
2024-07-11	$41.77	$41.90	$41.39	$41.81	$41.81	33,824,582
2024-07-10	$41.28	$41.76	$41.07	$41.74	$41.74	24,986,990
2024-07-09	$40.76	$41.83	$40.60	$41.42	$41.42	34,721,692
2024-07-08	$40.60	$41.04	$40.43	$40.62	$40.62	26,728,504
2024-07-05	$40.93	$40.96	$40.29	$40.41	$40.41	23,488,968
2024-07-03	$41.02	$41.20	$40.75	$40.90	$40.90	17,090,582
2024-07-02	$40.00	$40.96	$39.96	$40.93	$40.93	35,626,092
2024-07-01	$39.91	$40.34	$39.68	$40.01	$40.01	26,422,572
2024-06-28	$39.74	$40.06	$39.32	$39.77	$39.77	52,028,200
2024-06-27	$38.70	$39.35	$38.34	$39.25	$39.25	29,464,194
2024-06-26	$39.17	$39.35	$38.47	$39.00	$39.00	44,310,220
2024-06-25	$39.78	$40.07	$39.36	$39.38	$39.38	30,928,600
2024-06-24	$39.77	$40.34	$39.65	$40.02	$40.02	31,064,888
2024-06-21	$39.86	$39.91	$39.37	$39.49	$39.49	72,251,511
2024-06-20	$39.78	$40.31	$39.75	$39.99	$39.99	29,383,287
2024-06-18	$39.56	$40.02	$39.46	$39.99	$39.99	30,804,467
2024-06-17	$39.09	$39.53	$38.98	$39.51	$39.51	26,135,368
2024-06-14	$39.10	$39.48	$38.91	$39.24	$39.24	32,347,866
2024-06-13	$39.29	$39.35	$38.93	$39.26	$39.26	40,018,719
2024-06-12	$39.80	$39.88	$39.11	$39.41	$39.41	38,964,693
2024-06-11	$39.33	$39.35	$38.46	$38.86	$38.86	44,629,048
2024-06-10	$39.58	$39.84	$39.21	$39.67	$39.67	37,182,712
2024-06-07	$39.28	$39.96	$39.28	$39.78	$39.78	25,928,688
2024-06-06	$39.91	$40.00	$39.42	$39.70	$39.46	38,676,404
2024-06-05	$39.82	$39.99	$39.52	$39.96	$39.72	34,140,346
2024-06-04	$39.62	$40.14	$39.42	$39.68	$39.44	26,974,159
2024-06-03	$40.04	$40.19	$39.36	$39.88	$39.64	31,898,567
2024-05-31	$38.70	$40.08	$38.66	$39.99	$39.99	57,180,397
2024-05-30	$38.73	$39.12	$37.59	$38.63	$38.63	51,008,626
2024-05-29	$38.84	$38.90	$38.56	$38.72	$38.72	26,677,534
2024-05-28	$39.65	$39.74	$39.11	$39.32	$39.32	31,217,890
2024-05-24	$39.16	$39.78	$39.07	$39.70	$39.70	22,166,306
2024-05-23	$39.77	$39.84	$38.94	$39.17	$39.17	39,033,934
2024-05-22	$39.41	$39.81	$39.34	$39.76	$39.76	42,837,576
2024-05-21	$38.77	$39.75	$38.77	$39.65	$39.65	31,799,161
2024-05-20	$39.26	$39.47	$38.79	$38.82	$38.82	28,369,830
2024-05-17	$39.45	$39.49	$39.16	$39.29	$39.29	25,537,347
2024-05-16	$38.92	$39.36	$38.71	$39.22	$39.22	32,554,172
2024-05-15	$38.80	$39.24	$38.78	$38.91	$38.91	34,084,387
2024-05-14	$38.40	$38.79	$38.37	$38.49	$38.49	27,594,832
2024-05-13	$38.62	$38.78	$38.18	$38.21	$38.21	24,060,648
2024-05-10	$38.48	$38.78	$38.33	$38.45	$38.45	27,359,138
2024-05-09	$37.53	$38.42	$37.46	$38.28	$38.28	26,855,355
2024-05-08	$37.70	$37.82	$37.52	$37.71	$37.71	32,803,303
2024-05-07	$37.70	$38.15	$37.70	$37.84	$37.84	29,119,475
2024-05-06	$37.66	$37.79	$37.36	$37.69	$37.69	28,422,334
2024-05-03	$37.25	$37.53	$37.08	$37.25	$37.25	34,082,662
2024-05-02	$37.37	$37.49	$36.65	$36.88	$36.88	34,860,256
2024-05-01	$37.21	$37.51	$36.77	$36.95	$36.95	32,277,502
2024-04-30	$37.35	$37.67	$36.98	$37.01	$37.01	30,283,845
2024-04-29	$37.84	$38.06	$37.45	$37.55	$37.55	26,563,913
2024-04-26	$37.93	$38.31	$37.78	$37.83	$37.83	28,147,212
2024-04-25	$37.93	$38.27	$37.38	$37.91	$37.91	41,115,959
2024-04-24	$38.02	$38.50	$38.00	$38.32	$38.32	28,670,551
2024-04-23	$37.94	$38.42	$37.83	$38.37	$38.37	39,180,332
2024-04-22	$37.00	$37.91	$36.87	$37.73	$37.73	43,867,084
2024-04-19	$36.10	$37.12	$36.06	$36.97	$36.97	56,273,683
2024-04-18	$35.54	$35.99	$35.18	$35.77	$35.77	44,506,200
2024-04-17	$34.89	$35.75	$34.75	$35.23	$35.23	65,951,375
2024-04-16	$36.10	$36.17	$34.15	$34.68	$34.68	95,566,094
2024-04-15	$36.33	$36.76	$35.76	$35.95	$35.95	44,391,988
2024-04-12	$35.81	$36.09	$35.53	$35.79	$35.79	47,126,090
2024-04-11	$36.75	$36.75	$36.05	$36.35	$36.35	38,604,029
2024-04-10	$37.18	$37.23	$36.55	$36.65	$36.65	37,610,659
2024-04-09	$37.51	$37.77	$37.20	$37.73	$37.73	29,589,906
2024-04-08	$37.20	$37.58	$37.13	$37.50	$37.50	29,315,504
2024-04-05	$36.81	$37.34	$36.73	$37.11	$37.11	29,673,121
2024-04-04	$37.70	$37.96	$36.87	$36.92	$36.92	41,996,889
2024-04-03	$37.40	$38.02	$37.27	$37.44	$37.44	32,800,590
2024-04-02	$37.19	$37.58	$37.16	$37.30	$37.30	33,961,769
2024-04-01	$37.94	$38.35	$37.44	$37.52	$37.52	33,765,309
2024-03-28	$37.72	$38.00	$37.42	$37.92	$37.92	42,262,527
2024-03-27	$37.25	$37.85	$37.24	$37.81	$37.81	36,350,234
2024-03-26	$37.00	$37.24	$36.80	$37.09	$37.09	33,673,447
2024-03-25	$37.10	$37.28	$36.84	$36.86	$36.86	30,480,245
2024-03-22	$37.41	$37.61	$37.00	$37.05	$37.05	29,001,054
2024-03-21	$36.93	$37.60	$36.88	$37.51	$37.51	43,219,490
2024-03-20	$35.84	$36.88	$35.73	$36.75	$36.75	40,518,959
2024-03-19	$35.89	$36.39	$35.85	$36.03	$36.03	46,113,767
2024-03-18	$35.66	$36.09	$35.39	$36.01	$36.01	50,617,856
2024-03-15	$35.28	$36.01	$35.24	$35.41	$35.41	69,646,394
2024-03-14	$35.92	$36.22	$35.48	$35.69	$35.69	40,016,184
2024-03-13	$35.96	$36.45	$35.96	$36.08	$36.08	38,227,421
2024-03-12	$35.90	$36.15	$35.78	$35.96	$35.96	28,355,780
2024-03-11	$35.39	$35.93	$35.27	$35.89	$35.89	33,613,186
2024-03-08	$35.87	$36.13	$35.50	$35.60	$35.60	42,678,471
2024-03-07	$35.60	$35.90	$35.25	$35.63	$35.63	35,900,672
2024-03-06	$35.65	$35.79	$35.07	$35.42	$35.42	49,149,715
2024-03-05	$34.93	$35.72	$34.87	$35.39	$35.39	47,591,604
2024-03-04	$34.29	$35.42	$34.25	$35.15	$35.15	49,136,382
2024-03-01	$34.53	$34.65	$34.04	$34.35	$34.35	38,432,319
2024-02-29	$34.33	$34.65	$34.15	$34.52	$34.52	43,863,401
2024-02-28	$34.22	$34.60	$34.11	$34.31	$34.07	39,548,560
2024-02-27	$33.73	$34.43	$33.71	$34.28	$34.04	40,536,282
2024-02-26	$33.79	$34.22	$33.53	$33.61	$33.38	31,129,153
2024-02-23	$33.73	$34.05	$33.49	$33.92	$33.69	30,586,039
2024-02-22	$33.37	$34.07	$33.37	$33.61	$33.38	42,756,850
2024-02-21	$33.36	$33.74	$33.18	$33.70	$33.47	37,878,888
2024-02-20	$33.78	$34.09	$33.77	$33.96	$33.73	30,372,877
2024-02-16	$33.92	$34.15	$32.49	$34.09	$33.85	33,290,656
2024-02-15	$33.32	$34.24	$33.32	$34.07	$33.83	41,683,111
2024-02-14	$32.98	$33.18	$32.87	$33.13	$32.90	27,833,900
2024-02-13	$33.12	$33.31	$32.35	$32.75	$32.52	43,801,475
2024-02-12	$33.00	$33.97	$32.98	$33.62	$33.39	34,160,430
2024-02-09	$33.10	$33.25	$32.84	$33.07	$33.07	36,175,985
2024-02-08	$33.05	$33.28	$32.80	$33.12	$33.12	36,852,163
2024-02-07	$33.06	$33.26	$32.63	$33.18	$33.18	29,660,099
2024-02-06	$32.92	$33.36	$32.88	$33.04	$33.04	27,194,182
2024-02-05	$33.11	$33.29	$32.86	$32.99	$32.99	43,573,022
2024-02-02	$33.37	$33.71	$33.17	$33.47	$33.47	40,416,033
2024-02-01	$33.93	$34.25	$32.93	$33.55	$33.55	57,084,761
2024-01-31	$34.57	$35.10	$34.00	$34.01	$34.01	54,715,969
2024-01-30	$33.90	$34.89	$33.84	$34.79	$34.79	60,315,745
2024-01-29	$33.40	$33.65	$33.24	$33.61	$33.61	30,269,262
2024-01-26	$33.40	$33.68	$33.32	$33.43	$33.43	30,839,827
2024-01-25	$33.21	$33.45	$32.83	$33.39	$33.39	46,203,967
2024-01-24	$33.03	$33.34	$32.91	$32.98	$32.98	36,215,184
2024-01-23	$32.54	$32.82	$32.39	$32.77	$32.77	30,003,405
2024-01-22	$32.36	$32.99	$32.32	$32.55	$32.55	43,442,409
2024-01-19	$31.80	$32.23	$31.57	$32.22	$32.22	49,493,617
2024-01-18	$31.75	$31.77	$31.40	$31.73	$31.73	35,398,530
2024-01-17	$31.72	$31.99	$31.27	$31.80	$31.80	48,811,264
2024-01-16	$32.41	$32.51	$31.82	$32.12	$32.12	58,420,786
2024-01-12	$32.25	$33.19	$31.96	$32.80	$32.80	74,344,294
2024-01-11	$33.36	$33.50	$32.78	$33.15	$33.15	48,790,555
2024-01-10	$33.50	$33.63	$33.24	$33.60	$33.60	34,649,611
2024-01-09	$33.82	$33.84	$33.51	$33.63	$33.63	39,268,843
2024-01-08	$34.30	$34.30	$33.64	$34.16	$34.16	40,253,887
2024-01-05	$33.80	$34.69	$33.71	$34.43	$34.43	48,864,361
2024-01-04	$33.57	$34.31	$33.54	$33.80	$33.80	39,834,607
2024-01-03	$33.65	$33.77	$33.24	$33.53	$33.53	45,988,748
2024-01-02	$33.39	$34.07	$33.27	$33.90	$33.90	36,668,634
2023-12-29	$33.94	$34.00	$33.55	$33.67	$33.67	28,060,739
2023-12-28	$33.82	$33.97	$33.77	$33.88	$33.88	21,799,559
2023-12-27	$33.80	$33.95	$33.66	$33.84	$33.84	24,388,697
2023-12-26	$33.45	$33.96	$33.37	$33.86	$33.86	24,845,437
2023-12-22	$33.21	$33.67	$33.20	$33.43	$33.43	37,265,860
2023-12-21	$33.24	$33.45	$32.89	$33.20	$33.20	32,325,654
2023-12-20	$33.38	$33.71	$32.95	$32.98	$32.98	44,711,427
2023-12-19	$33.03	$33.67	$32.80	$33.51	$33.51	44,450,090
2023-12-18	$33.71	$33.79	$33.41	$33.43	$33.43	40,694,709
2023-12-15	$33.82	$34.02	$33.29	$33.60	$33.60	83,771,808
2023-12-14	$32.62	$34.07	$32.57	$33.94	$33.94	107,190,007
2023-12-13	$30.75	$32.13	$30.63	$32.04	$32.04	60,311,081
2023-12-12	$30.77	$30.86	$30.45	$30.74	$30.74	34,566,689
2023-12-11	$30.92	$31.08	$30.71	$30.85	$30.85	32,253,970
2023-12-08	$30.67	$31.14	$30.61	$30.96	$30.96	34,794,305
2023-12-07	$30.59	$30.93	$30.54	$30.66	$30.66	32,699,643
2023-12-06	$30.78	$31.52	$30.44	$30.53	$30.53	49,652,295
2023-12-05	$30.68	$30.79	$30.33	$30.58	$30.58	45,723,114
2023-12-04	$30.53	$31.00	$30.52	$30.82	$30.82	37,811,345
2023-12-01	$30.40	$31.05	$30.35	$30.96	$30.96	46,133,342
2023-11-30	$30.21	$30.55	$30.04	$30.49	$30.49	52,547,732
2023-11-29	$29.88	$30.61	$29.81	$30.31	$30.07	57,954,857
2023-11-28	$29.53	$29.65	$29.32	$29.53	$29.30	29,705,783
2023-11-27	$29.60	$29.69	$29.51	$29.56	$29.33	42,039,467
2023-11-24	$29.48	$29.89	$29.48	$29.73	$29.50	15,815,605
2023-11-22	$29.74	$29.79	$29.52	$29.63	$29.40	41,427,991
2023-11-21	$29.99	$29.99	$29.55	$29.66	$29.43	41,611,853
2023-11-20	$29.98	$30.25	$29.75	$30.01	$29.78	47,050,278
2023-11-17	$29.71	$30.00	$29.55	$29.98	$29.75	38,524,430
2023-11-16	$29.43	$29.70	$29.22	$29.54	$29.31	36,952,821
2023-11-15	$29.20	$29.73	$29.20	$29.62	$29.39	46,968,929
2023-11-14	$28.50	$29.41	$28.47	$29.22	$28.99	66,676,271
2023-11-13	$27.54	$27.85	$27.42	$27.70	$27.48	28,521,771
2023-11-10	$27.76	$27.77	$27.34	$27.68	$27.46	32,870,678
2023-11-09	$28.07	$28.08	$27.40	$27.53	$27.31	32,267,867
2023-11-08	$28.16	$28.20	$27.67	$27.89	$27.67	31,895,999
2023-11-07	$28.05	$28.26	$27.95	$28.16	$27.94	33,081,860
2023-11-06	$28.56	$28.77	$28.02	$28.33	$28.11	45,547,977
2023-11-03	$28.16	$28.93	$28.13	$28.42	$28.20	62,613,627
2023-11-02	$26.71	$27.66	$26.59	$27.62	$27.40	63,278,272
2023-11-01	$26.44	$26.62	$26.15	$26.40	$26.19	44,046,276
2023-10-31	$25.74	$26.38	$25.72	$26.34	$26.13	50,106,665
2023-10-30	$25.32	$25.78	$25.28	$25.69	$25.49	41,891,934
2023-10-27	$26.07	$26.07	$24.96	$25.17	$25.17	64,709,332
2023-10-26	$25.49	$26.36	$25.44	$26.12	$26.12	60,921,022
2023-10-25	$25.38	$25.65	$25.18	$25.55	$25.55	45,522,414
2023-10-24	$25.74	$25.87	$25.40	$25.47	$25.47	55,975,712
2023-10-23	$26.13	$26.21	$25.52	$25.57	$25.57	59,857,215
2023-10-20	$26.80	$26.94	$26.24	$26.31	$26.31	62,058,406
2023-10-19	$27.25	$27.78	$26.88	$26.96	$26.96	58,610,976
2023-10-18	$27.54	$28.04	$27.21	$27.31	$27.31	68,371,128
2023-10-17	$27.05	$27.87	$26.72	$27.62	$27.62	95,344,213
2023-10-16	$27.16	$27.18	$26.77	$26.99	$26.99	56,817,509
2023-10-13	$27.43	$27.72	$26.52	$26.76	$26.76	54,123,146
2023-10-12	$26.97	$27.08	$26.61	$26.90	$26.90	44,249,794
2023-10-11	$27.17	$27.44	$26.90	$27.02	$27.02	38,508,202
2023-10-10	$26.61	$27.30	$26.57	$27.01	$27.01	51,960,103
2023-10-09	$25.76	$26.36	$25.72	$26.31	$26.31	39,953,748
2023-10-06	$25.77	$26.23	$25.47	$26.07	$26.07	58,177,262
2023-10-05	$25.78	$26.09	$25.56	$26.06	$26.06	49,044,081
2023-10-04	$25.88	$26.01	$25.58	$25.94	$25.94	55,696,415
2023-10-03	$26.49	$26.52	$25.82	$25.91	$25.91	62,144,482
2023-10-02	$27.27	$27.36	$26.58	$26.70	$26.70	50,388,610
2023-09-29	$27.89	$27.99	$27.27	$27.38	$27.38	40,645,852
2023-09-28	$27.17	$27.64	$27.17	$27.56	$27.56	36,734,311
2023-09-27	$27.23	$27.61	$27.07	$27.27	$27.27	38,296,345
2023-09-26	$27.34	$27.50	$27.01	$27.17	$27.17	42,237,433
2023-09-25	$27.50	$27.62	$27.35	$27.60	$27.60	32,749,158
2023-09-22	$28.07	$28.19	$27.60	$27.64	$27.64	41,284,443
2023-09-21	$28.36	$28.59	$28.02	$28.05	$28.05	39,906,011
2023-09-20	$28.81	$28.97	$28.53	$28.55	$28.55	26,641,101
2023-09-19	$28.76	$28.94	$28.51	$28.65	$28.65	34,888,054
2023-09-18	$28.80	$28.80	$28.49	$28.76	$28.76	25,752,313
2023-09-15	$28.95	$29.09	$28.75	$28.84	$28.84	61,661,118
2023-09-14	$29.17	$29.44	$29.10	$29.20	$29.20	44,634,811
2023-09-13	$29.12	$29.19	$28.70	$28.88	$28.88	37,215,740
2023-09-12	$28.46	$29.14	$28.40	$28.97	$28.97	42,283,962
2023-09-11	$28.51	$28.76	$28.40	$28.48	$28.48	31,076,660
2023-09-08	$28.12	$28.38	$27.96	$28.36	$28.36	36,534,554
2023-09-07	$28.41	$28.55	$28.06	$28.13	$28.13	35,023,567
2023-09-06	$28.40	$28.56	$28.12	$28.39	$28.39	45,022,587
2023-09-05	$28.94	$29.12	$28.50	$28.65	$28.65	46,543,637
2023-09-01	$28.76	$29.13	$28.76	$28.98	$28.98	35,228,576
2023-08-31	$28.93	$28.97	$28.53	$28.67	$28.67	37,242,989
2023-08-30	$29.22	$29.27	$28.93	$29.04	$28.80	33,366,353
2023-08-29	$28.89	$29.26	$28.72	$29.17	$28.93	30,428,198
2023-08-28	$28.69	$29.00	$28.57	$28.76	$28.76	33,075,190
2023-08-25	$28.64	$28.79	$28.30	$28.50	$28.50	34,253,196
2023-08-24	$28.40	$28.79	$28.37	$28.62	$28.62	31,934,783
2023-08-23	$28.45	$28.51	$28.18	$28.45	$28.45	44,686,637
2023-08-22	$29.13	$29.24	$28.42	$28.44	$28.44	37,586,413
2023-08-21	$29.22	$29.30	$28.80	$29.15	$29.15	34,958,958
2023-08-18	$29.04	$29.35	$28.98	$29.11	$29.11	31,430,361
2023-08-17	$29.44	$29.54	$29.11	$29.28	$29.28	37,202,231
2023-08-16	$29.75	$29.84	$29.21	$29.29	$29.29	47,220,396
2023-08-15	$30.50	$30.55	$29.84	$29.94	$29.94	43,406,068
2023-08-14	$31.05	$31.11	$30.75	$30.93	$30.93	32,563,693
2023-08-11	$30.80	$31.40	$30.75	$31.29	$31.29	35,720,658
2023-08-10	$31.01	$31.32	$30.80	$30.94	$30.94	26,062,601
2023-08-09	$31.22	$31.28	$30.83	$30.86	$30.86	30,732,077
2023-08-08	$31.30	$31.31	$30.48	$31.27	$31.27	45,951,795
2023-08-07	$31.41	$31.90	$31.41	$31.88	$31.88	31,745,211
2023-08-04	$31.36	$31.67	$31.17	$31.30	$31.30	30,768,124
2023-08-03	$30.94	$31.55	$30.88	$31.41	$31.41	27,952,590
2023-08-02	$31.16	$31.28	$30.78	$31.19	$31.19	38,855,118
2023-08-01	$31.84	$31.94	$31.42	$31.62	$31.62	32,735,030
2023-07-31	$31.90	$32.25	$31.78	$32.00	$32.00	29,093,388
2023-07-28	$32.15	$32.16	$31.71	$31.90	$31.90	33,296,547
2023-07-27	$32.43	$32.74	$31.82	$31.95	$31.95	45,529,457
2023-07-26	$32.24	$32.54	$32.15	$32.41	$32.41	41,814,601
2023-07-25	$32.76	$32.79	$32.07	$32.15	$32.15	50,790,681
2023-07-24	$32.00	$32.85	$31.98	$32.65	$32.65	61,173,772
2023-07-21	$31.87	$32.11	$31.42	$31.98	$31.98	70,694,148
2023-07-20	$31.33	$31.80	$31.26	$31.69	$31.69	42,128,768
2023-07-19	$30.89	$31.70	$30.69	$31.53	$31.53	70,619,789
2023-07-18	$30.00	$30.86	$29.92	$30.70	$30.70	98,253,845
2023-07-17	$29.15	$29.56	$29.12	$29.40	$29.40	49,477,157
2023-07-14	$30.00	$30.10	$29.05	$29.11	$29.11	58,720,333
2023-07-13	$29.52	$29.87	$29.41	$29.67	$29.67	39,588,951
2023-07-12	$29.51	$29.89	$29.27	$29.36	$29.36	41,855,487
2023-07-11	$28.66	$29.08	$28.42	$29.02	$29.02	40,978,715
2023-07-10	$28.59	$28.85	$28.47	$28.66	$28.66	36,086,003
2023-07-07	$28.30	$28.82	$28.29	$28.53	$28.53	34,287,956
2023-07-06	$28.80	$28.82	$28.10	$28.28	$28.28	52,162,501
2023-07-05	$29.14	$29.42	$28.95	$29.08	$29.08	37,491,978
2023-07-03	$28.70	$29.35	$28.65	$29.20	$29.20	30,995,831
2023-06-30	$28.94	$29.11	$28.67	$28.69	$28.69	50,478,950
2023-06-29	$28.50	$29.00	$28.40	$28.66	$28.66	68,376,444
2023-06-28	$28.25	$28.27	$27.90	$28.07	$28.07	37,803,818
2023-06-27	$28.10	$28.40	$27.95	$28.24	$28.24	39,081,782
2023-06-26	$27.80	$28.28	$27.79	$28.09	$28.09	47,519,250
2023-06-23	$27.74	$27.89	$27.59	$27.75	$27.75	55,181,057
2023-06-22	$28.50	$28.53	$27.90	$27.96	$27.96	50,742,895
2023-06-21	$28.78	$29.00	$28.54	$28.57	$28.57	39,553,443
2023-06-20	$29.01	$29.04	$28.58	$28.87	$28.87	39,040,906
2023-06-16	$29.53	$29.68	$29.16	$29.19	$29.19	53,050,203
2023-06-15	$28.90	$29.47	$28.69	$29.37	$29.37	42,044,889
2023-06-14	$29.57	$29.73	$28.99	$29.12	$29.12	38,322,767
2023-06-13	$29.13	$29.80	$29.03	$29.40	$29.40	42,718,764
2023-06-12	$29.30	$29.56	$28.91	$29.13	$29.13	41,062,818
2023-06-09	$29.20	$29.40	$29.08	$29.27	$29.27	32,692,011
2023-06-08	$29.28	$29.38	$28.99	$29.23	$29.23	41,483,100
2023-06-07	$29.30	$29.65	$29.01	$29.48	$29.48	44,175,660
2023-06-06	$28.46	$29.43	$28.45	$29.23	$29.23	46,297,873
2023-06-05	$28.82	$28.82	$28.30	$28.54	$28.54	34,757,800
2023-06-02	$28.16	$28.95	$28.12	$28.71	$28.71	66,578,060
2023-06-01	$27.76	$27.98	$27.34	$27.78	$27.78	57,426,132
2023-05-31	$28.10	$28.16	$27.48	$27.79	$27.57	59,888,222
2023-05-30	$28.32	$28.49	$27.95	$28.26	$28.26	41,819,575
2023-05-26	$28.20	$28.40	$27.79	$28.31	$28.31	57,879,079
2023-05-25	$27.99	$28.24	$27.88	$28.17	$28.17	40,517,781
2023-05-24	$28.33	$28.51	$28.00	$28.10	$28.10	50,606,887
2023-05-23	$28.32	$29.08	$28.30	$28.58	$28.58	51,400,415
2023-05-22	$28.30	$28.45	$28.01	$28.34	$28.34	36,473,656
2023-05-19	$28.46	$28.67	$28.03	$28.11	$28.11	50,062,477
2023-05-18	$28.44	$28.50	$28.00	$28.47	$28.47	51,146,054
2023-05-17	$27.74	$28.67	$27.73	$28.57	$28.57	61,750,414
2023-05-16	$27.78	$27.90	$27.33	$27.36	$27.36	33,347,548
2023-05-15	$27.10	$27.82	$27.03	$27.65	$27.65	38,722,801
2023-05-12	$27.52	$27.55	$26.88	$27.09	$27.09	38,142,001
2023-05-11	$27.01	$27.49	$26.88	$27.39	$27.39	34,897,272
2023-05-10	$27.96	$28.00	$27.02	$27.32	$27.32	44,446,442
2023-05-09	$27.42	$27.83	$27.24	$27.66	$27.66	32,188,824
2023-05-08	$28.08	$28.15	$27.66	$27.69	$27.69	34,245,451
2023-05-05	$27.62	$27.89	$27.47	$27.71	$27.71	50,087,053
2023-05-04	$27.58	$27.81	$26.83	$26.99	$26.99	82,173,808
2023-05-03	$28.16	$28.50	$27.81	$27.86	$27.86	51,139,533
2023-05-02	$28.85	$28.86	$27.71	$28.16	$28.16	70,797,721
2023-05-01	$29.50	$29.54	$29.00	$29.04	$29.04	34,076,802
2023-04-28	$28.53	$29.43	$28.51	$29.28	$29.28	45,592,453
2023-04-27	$28.52	$29.08	$28.52	$28.89	$28.89	33,060,075
2023-04-26	$28.76	$28.94	$28.30	$28.44	$28.44	45,312,225
2023-04-25	$29.45	$29.53	$28.82	$28.84	$28.84	49,718,810
2023-04-24	$29.79	$29.90	$29.59	$29.76	$29.76	28,020,283
2023-04-21	$29.75	$29.98	$29.41	$29.87	$29.87	44,759,015
2023-04-20	$29.84	$30.23	$29.77	$29.90	$29.90	43,193,780
2023-04-19	$30.13	$30.20	$29.79	$30.06	$30.06	65,594,193
2023-04-18	$30.80	$30.93	$29.80	$30.56	$30.56	114,498,760
2023-04-17	$29.77	$30.41	$29.40	$30.37	$30.37	81,880,214
2023-04-14	$29.30	$29.87	$29.25	$29.52	$29.52	81,110,834
2023-04-13	$28.56	$28.64	$28.24	$28.56	$28.56	52,261,420
2023-04-12	$28.68	$29.01	$28.37	$28.48	$28.48	44,313,339
2023-04-11	$28.02	$28.75	$27.96	$28.71	$28.71	58,761,187
2023-04-10	$27.67	$28.10	$27.65	$27.94	$27.94	40,572,740
2023-04-06	$27.72	$28.01	$27.62	$27.84	$27.84	41,216,577
2023-04-05	$27.66	$27.91	$27.46	$27.64	$27.64	47,799,353
2023-04-04	$28.55	$28.65	$27.66	$27.98	$27.98	56,233,295
2023-04-03	$28.64	$28.98	$28.33	$28.59	$28.59	51,996,802
2023-03-31	$28.62	$28.68	$28.26	$28.60	$28.60	56,482,080
2023-03-30	$28.92	$29.06	$28.11	$28.30	$28.30	67,427,125
2023-03-29	$28.49	$28.77	$28.24	$28.67	$28.67	62,666,372
2023-03-28	$28.38	$28.65	$27.98	$28.12	$28.12	63,416,517
2023-03-27	$27.93	$28.65	$27.91	$28.49	$28.49	102,469,809
2023-03-24	$26.60	$27.29	$26.32	$27.14	$27.14	96,978,311
2023-03-23	$28.00	$28.09	$26.79	$26.97	$26.97	105,335,937
2023-03-22	$28.71	$28.74	$27.64	$27.64	$27.64	76,925,884
2023-03-21	$28.63	$28.98	$28.51	$28.59	$28.59	84,854,840
2023-03-20	$28.24	$28.43	$27.65	$27.75	$27.75	81,441,225
2023-03-17	$28.66	$28.66	$27.62	$27.82	$27.82	130,665,529
2023-03-16	$28.38	$29.47	$28.11	$28.97	$28.97	107,688,610
2023-03-15	$27.88	$28.56	$27.68	$28.49	$28.49	131,104,413
2023-03-14	$29.99	$30.09	$28.47	$28.76	$28.76	154,255,805
2023-03-13	$28.92	$29.72	$27.87	$28.51	$28.51	218,403,265
2023-03-10	$30.32	$31.04	$28.92	$30.27	$30.27	165,330,889
2023-03-09	$32.29	$32.39	$30.31	$30.54	$30.54	112,457,859
2023-03-08	$32.66	$32.97	$32.44	$32.56	$32.56	40,045,598
2023-03-07	$33.85	$33.90	$32.80	$33.00	$33.00	52,855,294
2023-03-06	$34.24	$34.56	$33.99	$34.09	$34.09	36,646,675
2023-03-03	$33.65	$34.29	$33.65	$34.16	$34.16	39,109,090
2023-03-02	$33.66	$33.70	$33.00	$33.49	$33.49	44,623,368
2023-03-01	$34.15	$34.49	$33.98	$34.14	$33.92	29,281,552
2023-02-28	$34.35	$34.49	$34.18	$34.30	$34.08	32,620,619
2023-02-27	$34.45	$34.69	$34.17	$34.21	$33.99	30,137,549
2023-02-24	$33.86	$34.29	$33.84	$34.21	$33.99	27,046,643
2023-02-23	$34.40	$34.60	$33.86	$34.26	$34.04	28,487,971
2023-02-22	$34.36	$34.55	$34.07	$34.29	$34.07	38,550,421
2023-02-21	$34.91	$35.05	$34.27	$34.52	$34.29	37,068,852
2023-02-17	$35.08	$35.39	$34.75	$35.35	$35.12	28,562,699
2023-02-16	$35.42	$35.66	$35.22	$35.28	$35.05	22,681,070
2023-02-15	$35.32	$35.61	$35.16	$35.56	$35.33	23,516,510
2023-02-14	$35.63	$35.99	$35.46	$35.62	$35.39	33,625,202
2023-02-13	$35.48	$35.78	$35.39	$35.65	$35.42	29,163,863
2023-02-10	$35.55	$35.59	$35.03	$35.58	$35.35	32,898,903
2023-02-09	$36.27	$36.35	$35.56	$35.72	$35.49	35,257,061
2023-02-08	$36.41	$36.84	$36.34	$36.50	$36.26	28,032,757
2023-02-07	$36.17	$37.00	$36.13	$36.77	$36.53	44,100,247
2023-02-06	$36.25	$36.44	$35.98	$36.37	$36.13	29,463,202
2023-02-03	$36.02	$36.76	$35.90	$36.43	$36.43	37,411,682
2023-02-02	$36.10	$36.38	$35.44	$36.13	$36.13	33,729,056
2023-02-01	$35.20	$36.26	$35.11	$35.92	$35.92	44,438,726
2023-01-31	$35.17	$35.48	$35.00	$35.48	$35.48	38,917,437
2023-01-30	$35.21	$35.56	$35.18	$35.30	$35.30	27,057,892
2023-01-27	$35.44	$35.78	$35.27	$35.45	$35.45	29,964,907
2023-01-26	$35.05	$35.35	$34.79	$35.34	$35.34	30,035,463
2023-01-25	$34.30	$34.96	$34.25	$34.87	$34.87	28,859,718
2023-01-24	$34.22	$34.79	$33.95	$34.57	$34.57	26,716,730
2023-01-23	$33.81	$34.51	$33.75	$34.32	$34.32	33,683,307
2023-01-20	$33.30	$33.89	$33.09	$33.85	$33.85	45,004,365
2023-01-19	$33.29	$33.55	$32.89	$33.23	$33.23	42,707,120
2023-01-18	$34.33	$34.34	$33.51	$33.72	$33.72	54,517,763
2023-01-17	$34.69	$34.83	$34.15	$34.52	$34.52	56,458,394
2023-01-13	$34.20	$35.39	$33.09	$35.23	$35.23	89,064,200
2023-01-12	$34.60	$34.87	$34.36	$34.47	$34.47	44,230,396
2023-01-11	$34.12	$34.44	$34.00	$34.38	$34.38	36,783,730
2023-01-10	$33.74	$34.27	$33.64	$34.12	$34.12	35,096,022
2023-01-09	$34.75	$34.76	$33.71	$33.89	$33.89	43,818,820
2023-01-06	$34.09	$34.58	$33.54	$34.41	$34.41	34,068,731
2023-01-05	$33.92	$34.14	$33.58	$34.07	$34.07	34,177,048
2023-01-04	$33.90	$34.82	$33.83	$34.14	$34.14	41,998,548
2023-01-03	$33.23	$34.09	$33.21	$33.51	$33.51	35,221,501
2022-12-30	$33.10	$33.30	$32.86	$33.12	$33.12	28,198,915
2022-12-29	$32.89	$33.16	$32.75	$33.14	$33.14	22,252,908
2022-12-28	$32.57	$32.97	$32.54	$32.77	$32.77	30,541,004
2022-12-27	$32.50	$32.67	$32.28	$32.53	$32.53	22,776,092
2022-12-23	$32.40	$32.58	$32.19	$32.47	$32.47	21,378,584
2022-12-22	$32.52	$32.58	$31.87	$32.39	$32.39	30,234,425
2022-12-21	$32.52	$32.87	$32.41	$32.68	$32.68	32,543,963
2022-12-20	$32.40	$32.58	$32.14	$32.19	$32.19	35,561,072
2022-12-19	$31.76	$32.23	$31.73	$32.06	$32.06	38,374,105
2022-12-16	$31.62	$31.93	$31.35	$31.70	$31.70	61,795,197
2022-12-15	$31.75	$31.99	$31.49	$31.77	$31.77	49,027,584
2022-12-14	$32.80	$33.00	$32.16	$32.28	$32.28	48,819,481
2022-12-13	$33.55	$33.67	$32.57	$32.75	$32.75	54,804,802
2022-12-12	$32.31	$32.78	$32.06	$32.73	$32.73	41,060,489
2022-12-09	$32.11	$32.60	$32.08	$32.38	$32.38	36,985,545
2022-12-08	$32.97	$32.99	$32.18	$32.44	$32.44	45,491,146
2022-12-07	$32.59	$32.92	$32.35	$32.74	$32.74	49,234,137
2022-12-06	$34.57	$34.68	$32.41	$33.00	$33.00	84,085,689
2022-12-05	$35.81	$35.89	$34.14	$34.47	$34.47	71,386,649
2022-12-02	$36.06	$36.29	$35.81	$36.08	$36.08	42,295,326
2022-12-01	$37.50	$37.69	$36.40	$36.55	$36.55	46,213,201
2022-11-30	$36.90	$37.85	$36.20	$37.85	$37.62	51,747,855
2022-11-29	$36.98	$37.15	$36.72	$37.00	$36.78	27,048,797
2022-11-28	$37.40	$37.66	$36.83	$36.86	$36.64	35,446,544
2022-11-25	$37.72	$37.87	$37.56	$37.70	$37.47	16,118,501
2022-11-23	$37.49	$37.66	$37.37	$37.61	$37.38	18,934,684
2022-11-22	$37.59	$37.80	$37.43	$37.49	$37.27	23,499,319
2022-11-21	$37.09	$37.52	$37.06	$37.31	$37.09	27,935,743
2022-11-18	$37.79	$37.85	$36.92	$37.19	$36.97	32,041,751
2022-11-17	$36.88	$37.20	$36.56	$37.17	$36.95	23,693,419
2022-11-16	$37.61	$37.74	$37.20	$37.36	$37.14	23,813,033
2022-11-15	$38.19	$38.30	$37.30	$37.70	$37.47	46,082,834
2022-11-14	$38.09	$38.26	$37.75	$37.76	$37.53	35,541,395
2022-11-11	$38.19	$38.60	$37.97	$38.41	$38.18	35,688,704
2022-11-10	$37.30	$38.22	$37.14	$38.13	$37.90	45,702,792
2022-11-09	$36.88	$36.96	$36.39	$36.52	$36.30	30,164,384
2022-11-08	$37.09	$37.43	$36.75	$37.11	$36.89	32,664,337
2022-11-07	$37.01	$37.34	$36.73	$37.01	$36.79	37,533,674
2022-11-04	$36.50	$37.00	$36.22	$36.79	$36.57	39,369,359
2022-11-03	$35.70	$36.14	$35.41	$35.89	$35.68	30,046,473
2022-11-02	$36.07	$37.28	$35.95	$36.09	$35.87	57,380,608
2022-11-01	$36.44	$36.76	$36.11	$36.20	$35.98	29,913,153
2022-10-31	$36.00	$36.33	$35.81	$36.04	$35.82	32,565,539
2022-10-28	$36.04	$36.30	$35.64	$36.18	$35.96	31,659,107
2022-10-27	$36.15	$36.37	$35.77	$35.87	$35.66	35,261,850
2022-10-26	$35.42	$36.09	$35.35	$35.70	$35.49	41,113,536
2022-10-25	$34.74	$35.58	$34.53	$35.39	$35.18	37,132,262
2022-10-24	$35.11	$35.26	$34.71	$35.07	$34.86	33,765,556
2022-10-21	$33.56	$35.04	$33.56	$34.95	$34.95	54,870,269
2022-10-20	$33.98	$34.63	$33.59	$33.70	$33.70	39,549,112
2022-10-19	$34.58	$34.83	$33.77	$33.92	$33.92	43,139,852
2022-10-18	$34.98	$35.36	$34.28	$34.88	$34.88	80,440,548
2022-10-17	$33.36	$33.87	$32.87	$33.62	$33.62	88,896,788
2022-10-14	$31.81	$32.63	$31.57	$31.70	$31.70	58,172,786
2022-10-13	$29.41	$31.77	$29.31	$31.69	$31.69	67,671,021
2022-10-12	$29.64	$30.31	$29.48	$29.86	$29.86	36,137,903
2022-10-11	$30.37	$30.47	$29.57	$29.77	$29.77	58,123,991
2022-10-10	$30.90	$31.05	$30.35	$30.66	$30.66	37,669,106
2022-10-07	$31.17	$31.24	$30.53	$30.75	$30.75	52,304,648
2022-10-06	$31.60	$31.88	$31.36	$31.46	$31.46	40,891,904
2022-10-05	$31.54	$32.03	$31.45	$31.92	$31.92	34,493,834
2022-10-04	$31.72	$32.52	$31.66	$32.38	$32.38	39,758,744
2022-10-03	$30.59	$31.28	$30.20	$31.09	$31.09	34,591,712
2022-09-30	$30.76	$31.19	$30.17	$30.20	$30.20	42,294,080
2022-09-29	$30.69	$30.90	$30.21	$30.66	$30.66	34,953,962
2022-09-28	$30.53	$31.31	$30.39	$31.07	$31.07	38,372,850
2022-09-27	$31.27	$31.37	$30.30	$30.57	$30.57	43,396,576
2022-09-26	$31.32	$31.82	$30.68	$31.03	$31.03	40,360,232
2022-09-23	$31.93	$32.09	$31.21	$31.73	$31.73	55,316,073
2022-09-22	$33.31	$33.42	$32.39	$32.50	$32.50	46,959,166
2022-09-21	$34.31	$34.40	$33.12	$33.15	$33.15	51,667,806
2022-09-20	$34.50	$34.78	$33.88	$34.17	$34.17	33,591,050
2022-09-19	$33.72	$34.87	$33.63	$34.69	$34.69	29,781,993
2022-09-16	$34.19	$34.23	$33.66	$34.12	$34.12	54,281,841
2022-09-15	$33.79	$34.90	$33.70	$34.51	$34.51	44,863,253
2022-09-14	$34.20	$34.42	$33.54	$33.87	$33.87	32,004,428
2022-09-13	$34.58	$34.72	$33.81	$34.00	$34.00	40,959,631
2022-09-12	$35.20	$35.63	$35.03	$35.27	$35.27	30,533,965
2022-09-09	$34.98	$35.25	$34.84	$34.94	$34.94	37,308,711
2022-09-08	$33.46	$34.73	$33.27	$34.65	$34.65	44,361,831
2022-09-07	$32.81	$33.67	$32.63	$33.57	$33.57	40,742,644
2022-09-06	$33.64	$33.73	$32.61	$33.06	$33.06	40,279,389
2022-09-02	$33.93	$34.48	$33.27	$33.43	$33.43	44,000,794
2022-09-01	$33.34	$33.49	$32.66	$33.47	$33.47	32,848,894
2022-08-31	$34.14	$34.37	$33.60	$33.61	$33.39	44,917,577
2022-08-30	$34.18	$34.28	$33.54	$34.09	$33.87	48,194,904
2022-08-29	$33.86	$34.15	$33.61	$33.90	$33.68	34,849,549
2022-08-26	$35.44	$35.48	$34.02	$34.03	$33.81	36,152,571
2022-08-25	$34.60	$35.28	$34.45	$35.14	$34.91	40,576,733
2022-08-24	$34.25	$34.80	$34.05	$34.52	$34.29	31,389,358
2022-08-23	$34.67	$34.97	$34.36	$34.41	$34.19	26,587,950
2022-08-22	$34.75	$34.82	$34.45	$34.72	$34.49	31,210,313
2022-08-19	$35.96	$36.03	$35.31	$35.48	$35.25	36,485,444
2022-08-18	$36.25	$36.40	$36.00	$36.28	$36.04	23,138,277
2022-08-17	$36.20	$36.59	$36.08	$36.41	$36.17	27,125,579
2022-08-16	$36.19	$36.94	$36.10	$36.64	$36.40	31,870,170
2022-08-15	$35.84	$36.30	$35.67	$36.25	$36.01	24,907,959
2022-08-12	$36.16	$36.31	$35.69	$36.30	$36.06	31,821,682
2022-08-11	$35.77	$36.06	$35.65	$35.91	$35.68	50,420,767
2022-08-10	$34.50	$35.43	$34.45	$35.07	$34.84	61,415,796
2022-08-09	$33.65	$33.96	$33.41	$33.92	$33.70	40,196,923
2022-08-08	$34.17	$34.29	$33.45	$33.49	$33.27	33,474,410
2022-08-05	$33.28	$34.33	$33.24	$33.96	$33.74	35,874,544
2022-08-04	$33.52	$33.67	$33.17	$33.40	$33.18	28,404,453
2022-08-03	$33.42	$33.75	$33.17	$33.64	$33.42	30,065,776
2022-08-02	$33.60	$33.72	$33.00	$33.04	$32.82	37,884,135
2022-08-01	$33.62	$33.89	$33.22	$33.71	$33.49	32,336,671
2022-07-29	$33.47	$33.94	$33.35	$33.81	$33.59	48,152,531
2022-07-28	$33.50	$33.75	$32.90	$33.32	$33.10	40,176,465
2022-07-27	$33.24	$33.77	$32.95	$33.59	$33.37	30,344,780
2022-07-26	$33.41	$33.78	$32.96	$33.05	$32.83	30,645,743
2022-07-25	$33.78	$33.98	$33.44	$33.73	$33.51	30,380,960
2022-07-22	$33.60	$33.94	$33.09	$33.43	$33.21	27,115,352
2022-07-21	$33.09	$33.67	$32.95	$33.65	$33.43	31,243,966
2022-07-20	$33.18	$33.45	$32.95	$33.36	$33.14	35,514,908
2022-07-19	$32.90	$33.62	$32.68	$33.35	$33.13	46,874,861
2022-07-18	$33.08	$33.38	$32.11	$32.26	$32.05	56,382,923
2022-07-15	$30.65	$32.63	$30.61	$32.25	$32.04	77,801,694
2022-07-14	$30.09	$30.22	$29.67	$30.13	$29.93	51,707,785
2022-07-13	$31.07	$31.15	$30.40	$30.84	$30.64	44,153,699
2022-07-12	$31.02	$32.03	$30.98	$31.36	$31.16	39,527,035
2022-07-11	$31.55	$31.79	$31.29	$31.46	$31.25	29,342,283
2022-07-08	$32.01	$32.25	$31.56	$31.79	$31.58	31,153,758
2022-07-07	$31.50	$32.01	$31.47	$31.86	$31.65	40,137,866
2022-07-06	$31.01	$31.25	$30.64	$30.98	$30.78	35,933,728
2022-07-05	$30.80	$31.24	$30.45	$31.24	$31.04	47,442,656
2022-07-01	$30.98	$31.67	$30.63	$31.56	$31.35	40,236,080
2022-06-30	$31.17	$31.55	$30.64	$31.13	$30.93	46,312,262
2022-06-29	$32.23	$32.44	$31.66	$31.86	$31.65	35,149,746
2022-06-28	$32.83	$33.50	$32.19	$32.26	$32.05	49,915,905
2022-06-27	$32.42	$32.60	$31.91	$32.35	$32.14	47,900,293
2022-06-24	$31.25	$32.77	$31.23	$32.31	$32.10	79,504,692
2022-06-23	$32.38	$32.41	$31.26	$32.08	$31.87	44,091,460
2022-06-22	$32.39	$32.94	$32.32	$32.60	$32.39	38,335,789
2022-06-21	$32.89	$33.29	$32.62	$32.85	$32.64	53,537,219
2022-06-17	$32.03	$32.58	$31.64	$31.92	$31.71	80,470,252
2022-06-16	$31.50	$32.00	$30.86	$31.85	$31.64	61,363,408
2022-06-15	$31.98	$32.49	$31.42	$32.05	$31.84	51,540,135
2022-06-14	$31.92	$32.60	$31.23	$31.46	$31.25	49,349,754
2022-06-13	$32.39	$32.77	$31.74	$32.02	$31.81	61,216,575
2022-06-10	$33.68	$34.04	$33.02	$33.17	$32.95	49,346,170
2022-06-09	$35.74	$35.84	$34.50	$34.51	$34.28	49,464,073
2022-06-08	$35.92	$36.11	$35.52	$35.89	$35.66	33,590,631
2022-06-07	$35.90	$36.41	$35.74	$36.35	$36.11	29,152,216
2022-06-06	$36.70	$37.21	$36.10	$36.15	$35.91	40,394,048
2022-06-03	$36.48	$36.68	$36.13	$36.19	$35.95	25,235,197
2022-06-02	$36.41	$36.71	$36.07	$36.70	$36.46	35,341,881
2022-06-01	$37.46	$37.47	$36.17	$36.67	$36.22	35,237,941
2022-05-31	$36.82	$37.53	$36.61	$37.20	$36.75	71,609,155
2022-05-27	$36.89	$37.05	$36.58	$37.02	$36.57	43,365,604
2022-05-26	$36.50	$36.84	$36.34	$36.67	$36.22	60,201,240
2022-05-25	$35.50	$36.27	$35.29	$35.84	$35.40	49,343,427
2022-05-24	$35.47	$35.96	$34.96	$35.65	$35.22	46,146,669
2022-05-23	$34.76	$36.26	$34.66	$35.87	$35.43	69,081,852
2022-05-20	$34.80	$34.98	$32.96	$33.86	$33.45	62,406,548
2022-05-19	$34.29	$34.84	$34.25	$34.45	$34.03	47,002,714
2022-05-18	$35.62	$35.69	$34.61	$34.88	$34.46	47,396,915
2022-05-17	$35.62	$36.22	$35.43	$35.99	$35.55	42,635,615
2022-05-16	$35.00	$35.17	$34.41	$34.81	$34.39	39,076,463
2022-05-13	$35.53	$35.73	$34.76	$35.17	$34.74	49,117,857
2022-05-12	$35.01	$35.43	$34.26	$35.07	$34.64	61,231,467
2022-05-11	$35.90	$36.92	$35.51	$35.57	$35.14	54,969,264
2022-05-10	$36.75	$37.13	$35.18	$35.76	$35.32	60,235,259
2022-05-09	$36.87	$37.06	$36.06	$36.37	$35.93	51,241,970
2022-05-06	$37.37	$37.62	$36.61	$37.45	$36.99	50,440,080
2022-05-05	$38.05	$38.21	$36.87	$37.54	$37.08	48,860,647
2022-05-04	$37.37	$38.75	$37.29	$38.62	$38.15	57,673,834
2022-05-03	$36.34	$37.63	$36.33	$37.13	$36.68	48,926,008
2022-05-02	$36.03	$36.28	$35.40	$36.14	$35.70	46,652,228
2022-04-29	$36.75	$37.13	$35.54	$35.68	$35.25	47,420,201
2022-04-28	$36.73	$36.95	$36.16	$36.81	$36.36	39,567,841
2022-04-27	$36.27	$36.91	$36.18	$36.25	$35.81	39,824,871
2022-04-26	$36.88	$37.54	$36.42	$36.45	$36.01	43,739,150
2022-04-25	$36.89	$37.40	$35.93	$37.29	$36.84	64,301,121
2022-04-22	$38.81	$38.85	$37.50	$37.56	$37.10	50,409,832
2022-04-21	$40.00	$40.21	$38.62	$38.91	$38.44	46,245,947
2022-04-20	$40.15	$40.37	$39.61	$39.66	$39.18	43,841,411
2022-04-19	$39.21	$39.88	$39.11	$39.57	$39.09	53,714,213
2022-04-18	$37.42	$39.31	$37.22	$38.85	$38.38	80,080,290
2022-04-14	$38.49	$38.97	$37.42	$37.57	$37.11	79,032,031
2022-04-13	$38.50	$39.01	$38.36	$38.82	$38.35	45,484,230
2022-04-12	$39.57	$40.08	$38.85	$39.17	$38.69	42,855,311
2022-04-11	$39.48	$40.40	$39.39	$39.59	$39.11	34,198,718
2022-04-08	$39.49	$40.10	$39.32	$39.67	$39.19	41,018,857
2022-04-07	$39.89	$39.98	$38.85	$39.39	$38.91	54,585,008
2022-04-06	$39.74	$40.01	$39.35	$39.70	$39.22	54,159,784
2022-04-05	$40.44	$40.76	$40.04	$40.14	$39.65	51,454,333
2022-04-04	$40.48	$41.14	$40.16	$40.83	$40.33	53,789,438
2022-04-01	$41.69	$41.74	$40.35	$40.90	$40.40	61,929,179
2022-03-31	$42.84	$42.89	$41.20	$41.22	$40.72	67,902,492
2022-03-30	$43.44	$43.65	$42.75	$43.00	$42.48	36,601,763
2022-03-29	$44.25	$44.39	$43.11	$43.44	$42.91	46,355,825
2022-03-28	$43.71	$43.75	$42.83	$43.55	$43.02	37,428,599
2022-03-25	$43.48	$44.26	$43.33	$43.73	$43.20	38,440,418
2022-03-24	$43.38	$43.43	$42.89	$43.07	$42.55	30,360,801
2022-03-23	$43.72	$44.01	$43.03	$43.09	$42.57	48,539,323
2022-03-22	$43.82	$44.63	$43.70	$44.18	$43.64	52,101,884
2022-03-21	$43.35	$43.43	$42.51	$42.84	$42.32	44,510,367
2022-03-18	$42.76	$42.93	$42.26	$42.90	$42.38	72,308,092
2022-03-17	$42.41	$43.04	$41.83	$43.03	$42.51	50,260,244
2022-03-16	$42.24	$43.05	$41.92	$42.80	$42.28	59,477,628
2022-03-15	$41.26	$41.78	$40.87	$41.50	$40.99	41,395,327
2022-03-14	$40.90	$42.18	$40.90	$41.20	$40.70	54,262,362
2022-03-11	$41.04	$41.38	$40.29	$40.33	$39.84	43,946,613
2022-03-10	$40.29	$41.48	$40.11	$40.67	$40.17	48,804,380
2022-03-09	$40.31	$41.61	$40.16	$41.04	$40.54	78,207,910
2022-03-08	$39.07	$39.66	$38.17	$38.59	$38.12	76,553,809
2022-03-07	$39.93	$40.11	$38.21	$38.34	$37.87	109,778,958
2022-03-04	$41.43	$41.44	$40.32	$40.95	$40.45	75,615,521
2022-03-03	$43.09	$43.50	$42.21	$42.49	$41.97	48,733,788
2022-03-02	$42.74	$43.54	$42.62	$43.16	$42.42	70,834,634
2022-03-01	$43.71	$43.74	$41.93	$42.47	$41.75	74,895,594
2022-02-28	$43.72	$44.26	$43.44	$44.20	$43.45	69,955,301
2022-02-25	$43.81	$45.35	$43.63	$45.02	$44.25	68,530,688
2022-02-24	$43.00	$43.68	$42.05	$43.60	$42.86	80,484,789
2022-02-23	$45.95	$46.11	$44.57	$44.78	$44.02	45,704,865
2022-02-22	$45.17	$45.98	$45.04	$45.56	$44.78	51,652,725
2022-02-18	$46.07	$46.54	$45.72	$45.96	$45.18	37,856,547
2022-02-17	$47.00	$47.29	$45.95	$46.07	$45.28	49,442,407
2022-02-16	$47.44	$48.24	$47.31	$47.68	$46.87	36,664,598
2022-02-15	$48.00	$48.37	$47.57	$47.79	$46.98	42,402,240
2022-02-14	$48.02	$48.19	$46.94	$47.42	$46.61	44,791,948
2022-02-11	$48.63	$49.44	$47.50	$47.92	$47.10	61,056,045
2022-02-10	$49.68	$50.11	$48.76	$49.05	$48.21	47,082,839
2022-02-09	$49.22	$49.79	$49.03	$49.28	$48.44	33,861,086
2022-02-08	$49.15	$50.02	$48.94	$49.38	$48.54	49,560,540
2022-02-07	$48.56	$48.76	$47.99	$48.51	$47.68	44,824,807
2022-02-04	$47.08	$48.69	$46.68	$48.28	$47.46	60,297,055
2022-02-03	$47.22	$47.29	$46.35	$46.43	$45.64	35,879,926
2022-02-02	$46.72	$46.96	$46.30	$46.89	$46.09	41,125,582
2022-02-01	$46.21	$47.10	$45.90	$46.94	$46.14	40,326,643
2022-01-31	$45.52	$46.27	$45.22	$46.14	$45.35	44,793,662
2022-01-28	$45.33	$45.89	$44.45	$45.87	$45.09	51,048,296
2022-01-27	$46.37	$46.75	$45.09	$45.47	$44.70	63,402,378
2022-01-26	$45.78	$46.46	$45.26	$45.90	$45.12	63,735,815
2022-01-25	$44.29	$45.57	$43.83	$45.43	$44.66	73,555,340
2022-01-24	$43.90	$44.69	$42.59	$44.55	$43.79	90,782,210
2022-01-21	$45.57	$46.02	$44.66	$44.92	$44.15	71,303,560
2022-01-20	$46.69	$47.05	$45.66	$45.75	$44.97	46,265,258
2022-01-19	$48.39	$48.58	$46.35	$46.44	$45.65	83,776,518
2022-01-18	$47.85	$47.92	$46.05	$46.26	$45.47	64,838,526
2022-01-14	$47.52	$48.23	$47.19	$47.91	$47.09	72,953,325
2022-01-13	$48.92	$49.49	$48.63	$48.76	$47.93	46,337,483
2022-01-12	$49.17	$49.38	$48.68	$48.86	$48.03	41,377,987
2022-01-11	$48.99	$49.25	$48.64	$49.21	$48.37	39,499,766
2022-01-10	$49.91	$50.08	$48.34	$48.93	$48.10	66,839,466
2022-01-07	$48.15	$49.31	$48.06	$49.18	$48.34	59,082,564
2022-01-06	$47.98	$48.16	$47.19	$48.13	$47.31	52,040,852
2022-01-05	$48.14	$48.37	$47.16	$47.18	$46.38	57,791,631
2022-01-04	$47.06	$48.43	$47.04	$47.99	$47.17	74,606,669
2022-01-03	$45.09	$46.49	$44.98	$46.18	$45.39	58,630,072
2021-12-31	$44.52	$44.72	$44.28	$44.49	$43.73	23,269,059
2021-12-30	$44.75	$45.10	$44.48	$44.53	$43.77	23,852,174
2021-12-29	$44.85	$45.12	$44.60	$44.63	$43.87	25,294,895
2021-12-28	$44.47	$45.08	$44.42	$44.70	$43.94	32,499,239
2021-12-27	$44.55	$44.82	$44.31	$44.64	$43.88	33,888,223
2021-12-23	$44.68	$45.07	$44.40	$44.42	$43.66	34,053,478
2021-12-22	$44.08	$44.58	$43.88	$44.28	$43.53	35,715,710
2021-12-21	$43.54	$44.48	$43.54	$44.19	$43.44	47,845,606
2021-12-20	$43.27	$43.36	$42.70	$43.16	$42.42	56,455,216
2021-12-17	$44.50	$44.70	$43.62	$43.88	$43.13	124,712,237
2021-12-16	$44.70	$45.36	$44.09	$45.00	$44.23	69,487,169
2021-12-15	$44.37	$44.45	$43.62	$43.94	$43.19	60,057,119
2021-12-14	$43.59	$44.82	$43.53	$44.13	$43.38	47,099,409
2021-12-13	$44.27	$44.40	$43.39	$43.58	$42.84	38,653,895
2021-12-10	$44.71	$44.83	$44.07	$44.52	$43.76	37,700,187
2021-12-09	$43.91	$44.73	$43.65	$44.49	$43.73	37,316,660
2021-12-08	$44.68	$44.80	$44.09	$44.16	$43.41	50,560,328
2021-12-07	$44.56	$44.91	$44.43	$44.71	$43.95	40,740,776
2021-12-06	$44.56	$44.88	$43.96	$44.15	$43.40	48,193,063
2021-12-03	$45.00	$45.07	$43.60	$43.87	$43.12	74,605,310
2021-12-02	$44.33	$45.50	$44.00	$44.89	$44.13	57,821,426
2021-12-01	$45.22	$45.70	$43.81	$43.84	$42.89	60,636,844
2021-11-30	$44.76	$45.22	$44.36	$44.47	$43.51	77,193,560
2021-11-29	$46.42	$46.70	$45.17	$45.59	$44.60	50,231,117
2021-11-26	$45.52	$46.04	$44.75	$45.76	$44.77	55,110,129
2021-11-24	$47.42	$47.98	$47.21	$47.63	$46.60	40,059,953
2021-11-23	$46.87	$47.65	$46.67	$47.50	$46.47	49,362,882
2021-11-22	$46.72	$46.87	$45.91	$46.28	$45.28	53,697,126
2021-11-19	$45.70	$45.77	$44.83	$45.40	$44.42	48,429,479
2021-11-18	$46.71	$46.81	$46.21	$46.32	$45.32	30,644,334
2021-11-17	$47.08	$47.20	$46.45	$46.51	$45.50	32,963,714
2021-11-16	$47.18	$47.28	$46.69	$47.08	$46.06	35,120,791
2021-11-15	$47.26	$47.39	$46.90	$47.05	$46.03	35,335,506
2021-11-12	$47.51	$47.53	$46.76	$46.91	$45.90	43,799,636
2021-11-11	$47.31	$47.89	$47.01	$47.49	$46.46	31,194,769
2021-11-10	$46.75	$47.52	$46.65	$47.23	$46.21	39,385,606
2021-11-09	$46.65	$47.36	$46.41	$46.88	$45.87	36,463,203
2021-11-08	$47.35	$47.80	$47.25	$47.34	$46.32	33,815,457
2021-11-05	$47.60	$47.82	$46.82	$46.97	$45.95	38,271,181
2021-11-04	$48.15	$48.15	$46.88	$47.33	$46.31	47,646,283
2021-11-03	$47.80	$48.69	$47.61	$48.37	$47.32	42,552,970
2021-11-02	$47.57	$48.42	$47.35	$47.88	$46.84	36,120,876
2021-11-01	$48.10	$48.17	$47.28	$47.85	$46.82	36,762,106
2021-10-29	$47.75	$48.13	$47.52	$47.78	$46.75	31,756,195
2021-10-28	$47.59	$48.00	$47.30	$47.78	$46.75	37,209,574
2021-10-27	$47.48	$48.17	$47.03	$47.04	$46.02	45,790,789
2021-10-26	$47.66	$48.43	$47.44	$47.96	$46.92	35,674,753
2021-10-25	$47.80	$47.98	$47.20	$47.51	$46.48	31,679,516
2021-10-22	$46.99	$47.62	$46.99	$47.57	$46.54	36,225,598
2021-10-21	$47.10	$47.48	$46.61	$46.83	$45.82	36,848,582
2021-10-20	$46.49	$47.24	$46.05	$47.09	$46.07	40,410,994
2021-10-19	$46.50	$46.63	$46.20	$46.48	$45.48	32,515,486
2021-10-18	$46.29	$46.89	$46.03	$46.28	$45.28	49,542,471
2021-10-15	$45.77	$46.67	$45.36	$46.37	$45.37	64,264,903
2021-10-14	$44.37	$45.10	$43.48	$45.07	$44.10	82,201,013
2021-10-13	$43.55	$43.64	$42.33	$43.14	$42.21	43,907,977
2021-10-12	$43.67	$44.00	$43.27	$43.54	$42.60	36,898,283
2021-10-11	$44.60	$44.81	$43.75	$43.78	$42.83	36,283,507
2021-10-08	$44.07	$44.81	$43.92	$44.34	$43.38	39,389,385
2021-10-07	$44.79	$44.87	$44.03	$44.12	$43.17	46,258,843
2021-10-06	$43.85	$44.29	$43.55	$44.24	$43.28	47,031,650
2021-10-05	$43.77	$44.75	$43.67	$44.22	$43.26	54,070,663
2021-10-04	$43.11	$44.07	$43.07	$43.34	$42.40	48,273,432
2021-10-01	$42.48	$43.43	$42.39	$43.08	$42.15	40,987,055
2021-09-30	$43.35	$43.35	$42.23	$42.45	$41.53	47,410,812
2021-09-29	$43.18	$43.32	$42.74	$43.07	$42.14	44,260,237
2021-09-28	$43.43	$44.04	$43.06	$43.16	$42.23	60,781,198
2021-09-27	$42.68	$43.43	$42.64	$43.26	$42.32	49,755,388
2021-09-24	$41.72	$42.34	$41.65	$42.14	$41.23	39,042,262
2021-09-23	$40.76	$41.88	$40.65	$41.69	$40.79	49,779,810
2021-09-22	$39.75	$40.52	$39.75	$40.14	$39.27	46,261,392
2021-09-21	$39.27	$39.60	$38.94	$39.13	$38.28	38,271,079
2021-09-20	$39.38	$39.46	$38.36	$39.11	$38.26	67,566,156
2021-09-17	$40.34	$40.67	$40.08	$40.50	$39.62	92,752,611
2021-09-16	$40.48	$40.81	$40.20	$40.45	$39.58	42,922,048
2021-09-15	$39.73	$40.34	$39.67	$40.14	$39.27	52,358,196
2021-09-14	$41.13	$41.31	$39.66	$39.84	$38.98	53,820,433
2021-09-13	$40.60	$40.96	$40.35	$40.94	$40.05	42,036,327
2021-09-10	$41.22	$41.35	$40.24	$40.27	$39.40	40,514,695
2021-09-09	$40.66	$41.35	$40.56	$40.93	$40.05	36,266,417
2021-09-08	$41.08	$41.49	$40.68	$40.78	$39.90	36,064,444
2021-09-07	$41.25	$41.85	$41.18	$41.32	$40.43	43,756,169
2021-09-03	$41.02	$41.19	$40.68	$41.05	$40.16	41,818,455
2021-09-02	$41.11	$41.49	$40.64	$41.02	$40.13	44,562,366
2021-09-01	$41.75	$41.78	$41.03	$41.19	$40.09	52,361,938
2021-08-31	$41.67	$42.07	$41.36	$41.75	$40.64	54,654,600
2021-08-30	$42.63	$42.63	$41.63	$41.66	$40.55	44,855,624
2021-08-27	$42.12	$42.65	$41.94	$42.49	$41.36	46,468,554
2021-08-26	$42.50	$42.84	$42.02	$42.04	$40.92	41,184,514
2021-08-25	$41.66	$42.45	$41.54	$42.15	$41.03	51,219,944
2021-08-24	$41.10	$41.68	$41.04	$41.48	$40.38	35,579,304
2021-08-23	$40.63	$41.10	$40.60	$40.91	$39.82	35,364,530
2021-08-20	$40.09	$40.47	$39.91	$40.37	$39.30	40,414,979
2021-08-19	$40.12	$40.67	$40.01	$40.19	$39.12	51,883,938
2021-08-18	$40.77	$41.53	$40.66	$40.79	$39.70	50,342,507
2021-08-17	$41.05	$41.57	$40.62	$41.09	$40.00	43,526,919
2021-08-16	$41.16	$41.30	$40.61	$41.29	$40.19	38,607,213
2021-08-13	$42.09	$42.23	$41.43	$41.63	$40.52	40,217,694
2021-08-12	$42.23	$42.29	$41.77	$42.15	$41.03	37,412,913
2021-08-11	$41.60	$42.19	$41.48	$41.95	$40.83	58,458,232
2021-08-10	$40.71	$41.62	$40.58	$41.43	$40.33	44,987,250
2021-08-09	$40.05	$40.96	$39.80	$40.67	$39.59	56,340,112
2021-08-06	$39.47	$40.41	$39.47	$40.15	$39.08	58,022,277
2021-08-05	$38.57	$39.06	$38.55	$39.02	$37.98	34,754,524
2021-08-04	$38.03	$38.77	$37.86	$38.27	$37.25	42,289,825
2021-08-03	$38.06	$38.63	$37.55	$38.55	$37.52	39,680,560
2021-08-02	$38.40	$38.95	$37.91	$37.96	$36.95	49,894,049
2021-07-30	$38.51	$38.83	$38.05	$38.36	$37.34	46,210,135
2021-07-29	$38.55	$38.98	$38.37	$38.68	$37.65	42,804,947
2021-07-28	$38.19	$38.50	$37.75	$38.13	$37.12	43,331,090
2021-07-27	$37.72	$38.24	$37.46	$37.98	$36.97	39,121,369
2021-07-26	$37.66	$38.24	$37.66	$38.13	$37.12	32,258,003
2021-07-23	$38.20	$38.27	$37.56	$37.70	$36.70	48,659,409
2021-07-22	$38.36	$38.40	$37.68	$37.96	$36.95	52,715,586
2021-07-21	$38.05	$38.77	$37.98	$38.46	$37.44	49,907,367
2021-07-20	$36.86	$38.12	$36.61	$37.69	$36.69	59,462,867
2021-07-19	$36.75	$37.25	$36.51	$36.93	$35.95	83,251,487
2021-07-16	$39.22	$39.29	$37.59	$37.92	$36.91	60,469,682
2021-07-15	$38.39	$39.33	$38.32	$38.83	$37.80	54,697,343
2021-07-14	$39.11	$39.55	$37.79	$38.86	$37.83	105,651,706
2021-07-13	$40.48	$40.48	$39.58	$39.86	$38.80	54,338,086
2021-07-12	$39.79	$40.81	$39.64	$40.63	$39.55	42,624,454
2021-07-09	$39.65	$40.24	$39.40	$40.04	$38.97	43,887,235
2021-07-08	$38.62	$39.24	$38.48	$38.78	$37.75	52,793,075
2021-07-07	$39.57	$40.00	$39.36	$39.75	$38.69	43,499,868
2021-07-06	$40.81	$40.88	$39.87	$40.07	$39.00	47,578,664
2021-07-02	$41.37	$41.47	$41.10	$41.15	$40.06	28,993,974
2021-07-01	$41.56	$41.70	$41.21	$41.54	$40.44	28,045,093
2021-06-30	$40.76	$41.36	$40.72	$41.23	$40.13	29,159,782
2021-06-29	$41.63	$41.95	$40.75	$40.89	$39.80	38,519,613
2021-06-28	$41.46	$41.58	$41.10	$41.56	$40.45	34,416,478
2021-06-25	$41.27	$41.83	$40.84	$41.62	$40.51	53,178,846
2021-06-24	$40.44	$41.01	$40.18	$40.83	$39.74	37,161,804
2021-06-23	$40.16	$40.42	$40.07	$40.20	$39.13	32,039,930
2021-06-22	$39.88	$40.26	$39.28	$39.97	$38.91	44,113,247
2021-06-21	$39.12	$39.78	$39.03	$39.75	$38.69	48,119,374
2021-06-18	$39.01	$39.30	$38.49	$38.78	$37.75	102,774,160
2021-06-17	$42.02	$42.10	$39.72	$39.80	$38.74	80,728,191
2021-06-16	$41.28	$41.99	$40.67	$41.62	$40.51	63,559,189
2021-06-15	$41.28	$41.56	$40.90	$41.39	$40.29	39,247,942
2021-06-14	$41.85	$41.91	$41.06	$41.36	$40.26	36,050,674
2021-06-11	$41.81	$41.89	$41.51	$41.86	$40.75	31,203,614
2021-06-10	$42.76	$42.96	$41.62	$41.69	$40.58	40,123,631
2021-06-09	$42.47	$42.73	$42.11	$42.32	$41.19	42,366,332
2021-06-08	$42.86	$43.24	$42.43	$42.88	$41.74	41,871,447
2021-06-07	$43.27	$43.39	$43.06	$43.12	$41.97	28,401,875
2021-06-04	$43.24	$43.39	$42.83	$43.27	$42.12	37,192,604
2021-06-03	$42.77	$43.49	$42.68	$43.25	$42.10	46,981,200
2021-06-02	$43.10	$43.17	$42.60	$42.94	$41.62	34,180,477
2021-06-01	$42.95	$43.28	$42.77	$42.92	$41.61	42,890,652
2021-05-28	$42.66	$42.71	$42.05	$42.39	$41.09	38,509,710
2021-05-27	$42.48	$42.85	$42.12	$42.55	$41.25	52,981,095
2021-05-26	$42.02	$42.25	$41.66	$42.04	$40.75	41,332,752
2021-05-25	$42.69	$43.26	$41.93	$42.01	$40.72	52,657,668
2021-05-24	$42.58	$42.78	$42.25	$42.63	$41.32	31,390,752
2021-05-21	$42.02	$42.60	$41.89	$42.40	$41.10	40,243,780
2021-05-20	$41.90	$42.13	$41.46	$41.87	$40.59	36,871,075
2021-05-19	$41.65	$42.00	$41.31	$41.97	$40.68	42,672,763
2021-05-18	$42.70	$42.95	$42.14	$42.16	$40.87	37,880,308
2021-05-17	$42.24	$42.85	$42.16	$42.74	$41.43	32,656,416
2021-05-14	$42.06	$42.48	$41.92	$42.36	$41.06	30,932,586
2021-05-13	$40.86	$42.09	$40.78	$41.84	$40.56	42,026,130
2021-05-12	$42.38	$42.56	$41.04	$41.18	$39.92	47,532,956
2021-05-11	$41.55	$42.34	$41.34	$41.57	$40.30	42,964,650
2021-05-10	$42.50	$42.94	$42.03	$42.05	$40.76	41,271,509
2021-05-07	$41.13	$42.25	$41.11	$42.18	$40.89	39,249,229
2021-05-06	$41.48	$42.06	$41.24	$42.01	$40.72	39,044,361
2021-05-05	$41.20	$41.56	$40.76	$41.39	$40.12	37,471,100
2021-05-04	$40.24	$41.08	$39.78	$41.00	$39.74	53,879,993
2021-05-03	$40.87	$41.05	$40.42	$40.56	$39.32	41,940,536
2021-04-30	$40.84	$40.90	$40.47	$40.53	$39.29	39,203,386
2021-04-29	$40.55	$41.13	$40.46	$41.11	$39.85	44,008,650
2021-04-28	$39.93	$40.22	$39.88	$40.03	$38.80	34,084,387
2021-04-27	$39.67	$39.92	$39.51	$39.88	$38.66	34,304,845
2021-04-26	$39.35	$39.85	$39.29	$39.41	$38.20	34,699,774
2021-04-23	$38.32	$39.34	$38.22	$39.18	$37.98	48,688,095
2021-04-22	$38.75	$38.77	$38.17	$38.36	$37.18	48,093,367
2021-04-21	$37.75	$38.78	$37.41	$38.72	$37.53	37,851,803
2021-04-20	$39.00	$39.00	$37.89	$38.08	$36.91	50,834,128
2021-04-19	$39.39	$39.43	$39.04	$39.17	$37.97	42,321,105
2021-04-16	$39.31	$39.42	$38.91	$39.15	$37.95	60,633,444
2021-04-15	$39.73	$39.84	$38.05	$38.74	$37.55	118,128,903
2021-04-14	$38.98	$40.33	$38.92	$39.88	$38.66	52,023,788
2021-04-13	$39.81	$39.82	$39.20	$39.32	$38.12	46,770,430
2021-04-12	$39.99	$40.38	$39.85	$40.06	$38.83	45,544,583
2021-04-09	$39.91	$40.18	$39.51	$39.99	$38.76	45,872,878
2021-04-08	$39.80	$39.85	$39.22	$39.70	$38.48	45,285,921
2021-04-07	$39.77	$40.15	$39.59	$40.05	$38.82	43,136,432
2021-04-06	$39.53	$40.15	$39.46	$39.69	$38.47	42,590,122
2021-04-05	$40.00	$40.28	$39.60	$39.80	$38.58	50,328,508
2021-04-01	$38.83	$39.52	$38.72	$39.49	$38.28	65,586,958
2021-03-31	$38.62	$38.99	$38.46	$38.69	$37.50	49,269,961
2021-03-30	$38.63	$39.46	$38.63	$38.99	$37.80	56,705,930
2021-03-29	$38.05	$38.63	$37.86	$38.31	$37.14	45,680,016
2021-03-26	$38.35	$38.76	$38.08	$38.68	$37.50	66,846,032
2021-03-25	$36.87	$37.75	$36.63	$37.66	$36.51	47,517,929
2021-03-24	$37.21	$37.79	$36.89	$36.90	$35.77	43,896,774
2021-03-23	$37.36	$37.82	$36.78	$36.90	$35.77	49,838,043
2021-03-22	$38.08	$38.38	$37.40	$37.66	$36.51	54,701,323
2021-03-19	$38.29	$38.92	$37.53	$38.53	$37.35	106,252,691
2021-03-18	$38.51	$39.97	$38.43	$38.94	$37.75	95,439,685
2021-03-17	$38.00	$38.36	$37.33	$37.95	$36.79	63,795,959
2021-03-16	$37.42	$37.72	$36.97	$37.64	$36.49	50,300,421
2021-03-15	$38.03	$38.07	$37.22	$37.75	$36.59	50,194,917
2021-03-12	$37.92	$38.18	$37.58	$37.94	$36.78	46,069,550
2021-03-11	$37.27	$37.79	$36.85	$37.24	$36.10	45,833,982
2021-03-10	$36.54	$37.53	$36.37	$37.37	$36.23	53,365,578
2021-03-09	$36.55	$37.16	$35.81	$36.32	$35.21	63,946,003
2021-03-08	$37.38	$37.73	$36.82	$37.13	$35.99	65,335,453
2021-03-05	$37.03	$37.60	$36.17	$36.93	$35.80	74,292,325
2021-03-04	$36.14	$36.87	$35.92	$36.50	$35.38	96,512,823
2021-03-03	$35.97	$36.97	$35.84	$36.42	$35.13	66,046,957
2021-03-02	$35.65	$35.94	$35.50	$35.53	$34.27	41,167,417
2021-03-01	$35.52	$36.05	$35.24	$35.79	$34.52	45,901,659
2021-02-26	$35.73	$36.04	$34.68	$34.71	$33.48	70,677,863
2021-02-25	$36.96	$37.03	$35.76	$35.93	$34.66	74,507,409
2021-02-24	$35.74	$36.52	$35.60	$36.38	$35.09	58,139,468
2021-02-23	$35.42	$35.89	$35.14	$35.52	$34.26	67,440,696
2021-02-22	$34.45	$35.25	$34.41	$35.15	$33.91	56,588,551
2021-02-19	$34.20	$34.73	$34.18	$34.54	$33.32	54,514,131
2021-02-18	$34.06	$34.65	$34.02	$34.19	$32.98	37,541,679
2021-02-17	$34.04	$34.56	$33.79	$34.41	$33.19	45,382,971
2021-02-16	$33.98	$34.56	$33.70	$34.27	$33.06	52,802,553
2021-02-12	$33.00	$33.45	$32.91	$33.37	$32.19	37,468,264
2021-02-11	$32.97	$33.31	$32.55	$32.88	$31.72	29,479,877
2021-02-10	$33.12	$33.42	$32.86	$32.98	$31.81	44,818,705
2021-02-09	$32.97	$33.02	$32.59	$32.95	$31.78	35,786,387
2021-02-08	$32.43	$33.28	$32.40	$33.09	$31.92	46,014,138
2021-02-05	$32.89	$32.91	$32.32	$32.37	$31.22	42,008,834
2021-02-04	$31.80	$32.53	$31.78	$32.50	$31.35	51,751,926
2021-02-03	$30.91	$31.73	$30.88	$31.58	$30.46	49,404,895
2021-02-02	$30.58	$31.20	$30.54	$31.03	$29.93	52,233,871
2021-02-01	$29.87	$30.04	$29.57	$29.96	$28.90	40,985,251
2021-01-29	$30.40	$30.50	$29.59	$29.65	$28.60	64,019,079
2021-01-28	$30.42	$30.75	$29.92	$30.32	$29.25	51,223,276
2021-01-27	$30.31	$30.43	$29.67	$29.83	$28.77	63,809,175
2021-01-26	$31.40	$31.43	$30.91	$30.94	$29.84	36,373,036
2021-01-25	$31.27	$31.30	$30.57	$31.16	$30.06	48,078,412
2021-01-22	$31.36	$31.75	$31.25	$31.55	$30.43	45,314,482
2021-01-21	$32.34	$32.48	$31.73	$31.77	$30.65	49,675,883
2021-01-20	$32.76	$32.79	$32.16	$32.34	$31.20	53,920,025
2021-01-19	$32.50	$33.60	$32.20	$32.77	$31.61	78,130,237
2021-01-15	$33.29	$33.63	$32.70	$33.01	$31.84	57,684,295
2021-01-14	$33.48	$34.37	$33.42	$33.99	$32.79	48,483,461
2021-01-13	$33.43	$33.68	$33.09	$33.46	$32.28	43,172,781
2021-01-12	$33.42	$33.97	$33.20	$33.66	$32.47	67,870,790
2021-01-11	$32.09	$33.13	$31.90	$33.07	$31.90	51,899,630
2021-01-08	$32.92	$33.00	$32.11	$32.53	$31.38	44,641,359
2021-01-07	$33.31	$33.62	$32.84	$32.86	$31.70	74,358,467
2021-01-06	$31.90	$32.62	$31.36	$32.15	$31.01	107,002,801
2021-01-05	$30.17	$30.54	$29.91	$30.26	$29.19	48,507,015
2021-01-04	$30.46	$30.57	$29.75	$30.03	$28.97	51,483,911
2020-12-31	$30.01	$30.39	$29.90	$30.31	$29.24	28,716,038
2020-12-30	$30.00	$30.22	$29.94	$29.98	$28.92	26,370,147
2020-12-29	$30.17	$30.25	$29.93	$30.01	$28.95	33,291,878
2020-12-28	$30.23	$30.55	$29.99	$30.13	$29.06	32,565,257
2020-12-24	$30.27	$30.27	$29.74	$29.96	$28.90	22,632,273
2020-12-23	$29.39	$30.35	$29.33	$30.05	$28.99	52,537,153
2020-12-22	$29.78	$29.78	$29.17	$29.21	$28.18	39,140,378
2020-12-21	$29.10	$29.99	$28.73	$29.74	$28.69	93,397,351
2020-12-18	$28.89	$29.10	$28.57	$28.67	$27.66	82,817,175
2020-12-17	$28.71	$28.92	$28.53	$28.83	$27.81	43,182,677
2020-12-16	$28.80	$28.82	$28.44	$28.72	$27.70	42,463,172
2020-12-15	$28.35	$28.82	$28.25	$28.64	$27.63	43,717,804
2020-12-14	$28.92	$28.96	$28.14	$28.22	$27.22	40,267,070
2020-12-11	$28.68	$28.75	$28.30	$28.57	$27.56	40,538,421
2020-12-10	$28.63	$29.13	$28.47	$29.11	$28.08	58,859,564
2020-12-09	$29.25	$29.25	$28.75	$28.80	$27.78	54,886,294
2020-12-08	$28.86	$29.15	$28.77	$28.93	$27.91	33,869,091
2020-12-07	$28.90	$29.15	$28.69	$29.09	$28.06	42,197,775
2020-12-04	$29.20	$29.43	$29.00	$29.29	$28.25	66,188,152
2020-12-03	$28.94	$29.10	$28.63	$28.91	$27.89	54,013,737
2020-12-02	$28.69	$29.18	$28.53	$29.06	$27.86	45,257,516
2020-12-01	$28.74	$29.04	$28.67	$28.69	$27.50	49,084,629
2020-11-30	$28.72	$28.86	$28.10	$28.16	$27.00	63,567,899
2020-11-27	$28.97	$29.10	$28.81	$28.99	$27.79	25,971,555
2020-11-25	$28.71	$29.04	$28.48	$29.03	$27.83	57,249,944
2020-11-24	$27.93	$28.99	$27.92	$28.98	$27.78	79,535,106
2020-11-23	$27.11	$27.52	$27.06	$27.39	$26.26	45,421,204
2020-11-20	$26.74	$26.95	$26.63	$26.81	$25.70	40,537,950
2020-11-19	$26.93	$27.01	$26.65	$26.98	$25.86	46,422,959
2020-11-18	$27.63	$27.93	$26.96	$26.98	$25.86	54,416,692
2020-11-17	$27.25	$27.60	$27.01	$27.55	$26.41	46,402,309
2020-11-16	$27.86	$28.00	$27.18	$27.58	$26.44	57,396,669
2020-11-13	$26.88	$27.21	$26.76	$27.00	$25.88	52,453,266
2020-11-12	$26.84	$26.90	$26.31	$26.69	$25.59	67,956,935
2020-11-11	$27.75	$27.77	$27.12	$27.34	$26.21	48,360,931
2020-11-10	$27.49	$27.76	$27.18	$27.66	$26.52	77,694,587
2020-11-09	$26.60	$28.27	$26.30	$27.76	$26.61	178,378,809
2020-11-06	$24.93	$24.96	$24.23	$24.31	$23.30	55,454,491
2020-11-05	$23.90	$24.79	$23.86	$24.61	$23.59	74,722,613
2020-11-04	$23.89	$24.14	$23.27	$23.68	$22.70	88,845,454
2020-11-03	$24.58	$24.94	$24.51	$24.69	$23.67	65,106,150
2020-11-02	$23.89	$24.26	$23.47	$24.08	$23.08	59,756,372
2020-10-30	$23.49	$23.84	$23.24	$23.70	$22.72	66,499,910
2020-10-29	$23.36	$23.75	$23.12	$23.54	$22.57	57,490,448
2020-10-28	$23.41	$23.66	$23.12	$23.47	$22.50	81,942,517
2020-10-27	$24.29	$24.39	$23.81	$23.85	$22.86	55,009,290
2020-10-26	$24.47	$24.58	$24.15	$24.54	$23.53	59,450,201
2020-10-23	$25.24	$25.26	$24.71	$24.90	$23.87	51,007,411
2020-10-22	$24.05	$24.91	$24.00	$24.87	$23.84	55,401,973
2020-10-21	$24.22	$24.34	$24.01	$24.05	$23.06	41,564,912
2020-10-20	$23.89	$24.48	$23.88	$24.14	$23.14	62,476,424
2020-10-19	$24.30	$24.32	$23.69	$23.72	$22.74	51,377,925
2020-10-16	$24.20	$24.35	$23.94	$24.24	$23.24	58,357,722
2020-10-15	$23.59	$24.20	$23.48	$24.15	$23.15	66,832,398
2020-10-14	$24.35	$24.59	$23.59	$23.62	$22.64	127,563,386
2020-10-13	$25.64	$25.68	$24.84	$24.95	$23.92	61,186,942
2020-10-12	$25.30	$25.83	$25.24	$25.68	$24.62	48,362,917
2020-10-09	$25.34	$25.49	$25.04	$25.36	$24.31	44,511,466
2020-10-08	$24.95	$25.30	$24.81	$25.24	$24.20	52,080,647
2020-10-07	$24.63	$25.11	$24.60	$24.88	$23.85	47,647,962
2020-10-06	$24.92	$25.19	$24.28	$24.37	$23.36	67,541,135
2020-10-05	$24.52	$24.71	$24.38	$24.62	$23.60	44,396,754
2020-10-02	$23.64	$24.43	$23.57	$24.21	$23.21	51,682,108
2020-10-01	$24.27	$24.41	$23.86	$24.10	$23.10	44,782,151
2020-09-30	$23.78	$24.32	$23.77	$24.09	$23.09	56,226,101
2020-09-29	$23.98	$23.99	$23.53	$23.77	$22.79	45,716,131
2020-09-28	$23.88	$24.31	$23.79	$24.09	$23.09	47,996,895
2020-09-25	$23.28	$23.55	$23.13	$23.49	$22.52	42,111,339
2020-09-24	$23.38	$23.82	$22.95	$23.34	$22.37	53,570,650
2020-09-23	$24.10	$24.26	$23.26	$23.26	$22.30	59,950,325
2020-09-22	$24.27	$24.60	$23.81	$23.94	$22.95	68,665,345
2020-09-21	$24.57	$24.78	$24.03	$24.47	$23.46	75,218,582
2020-09-18	$25.15	$25.58	$25.10	$25.21	$24.17	94,055,811
2020-09-17	$25.13	$25.48	$25.10	$25.35	$24.30	48,862,044
2020-09-16	$25.28	$25.91	$25.05	$25.60	$24.54	64,623,411
2020-09-15	$25.77	$25.83	$25.19	$25.28	$24.23	63,820,151
2020-09-14	$25.67	$25.99	$25.54	$25.75	$24.68	47,802,394
2020-09-11	$25.22	$25.58	$25.09	$25.50	$24.45	47,708,344
2020-09-10	$25.70	$25.89	$25.08	$25.14	$24.10	56,609,617
2020-09-09	$25.64	$25.72	$25.23	$25.51	$24.45	53,822,654
2020-09-08	$26.14	$26.32	$25.39	$25.48	$24.43	74,978,641
2020-09-04	$26.26	$26.76	$25.80	$26.54	$25.44	99,621,412
2020-09-03	$26.20	$26.62	$25.46	$25.66	$24.60	86,192,495
2020-09-02	$25.53	$26.16	$25.49	$26.02	$24.77	57,300,855
2020-09-01	$25.58	$25.90	$25.40	$25.71	$24.47	46,152,100
2020-08-31	$26.09	$26.14	$25.69	$25.74	$24.50	49,416,216
2020-08-28	$26.40	$26.47	$25.99	$26.30	$25.04	46,466,386
2020-08-27	$25.49	$26.22	$25.44	$26.05	$24.80	52,934,791
2020-08-26	$25.94	$25.94	$25.54	$25.56	$24.33	39,477,979
2020-08-25	$26.04	$26.19	$25.73	$26.00	$24.75	57,304,734
2020-08-24	$25.22	$25.70	$25.04	$25.69	$24.46	54,579,461
2020-08-21	$24.98	$25.43	$24.90	$24.98	$23.78	55,010,685
2020-08-20	$25.16	$25.33	$25.02	$25.10	$23.89	49,403,690
2020-08-19	$25.66	$26.08	$25.39	$25.50	$24.28	59,855,953
2020-08-18	$25.87	$25.99	$25.46	$25.53	$24.30	45,850,127
2020-08-17	$26.31	$26.41	$25.84	$25.90	$24.66	55,751,094
2020-08-14	$26.06	$26.66	$25.92	$26.47	$25.20	50,931,874
2020-08-13	$26.49	$26.67	$26.14	$26.35	$25.08	55,955,478
2020-08-12	$27.48	$27.57	$26.41	$26.73	$25.45	62,023,958
2020-08-11	$27.28	$27.75	$26.78	$26.92	$25.63	81,440,973
2020-08-10	$26.31	$26.81	$26.21	$26.56	$25.28	64,051,124
2020-08-07	$25.34	$26.19	$25.26	$26.11	$24.86	63,354,498
2020-08-06	$25.45	$25.67	$25.28	$25.47	$24.25	51,999,733
2020-08-05	$25.32	$25.59	$25.25	$25.39	$24.17	51,695,566
2020-08-04	$24.96	$25.06	$24.86	$25.01	$23.81	37,985,273
2020-08-03	$25.03	$25.31	$24.69	$24.99	$23.79	58,284,026
2020-07-31	$24.93	$24.95	$24.46	$24.88	$23.68	62,039,245
2020-07-30	$24.72	$24.95	$24.35	$24.84	$23.65	61,755,886
2020-07-29	$24.36	$25.29	$24.19	$25.27	$24.06	71,393,500
2020-07-28	$24.13	$24.56	$24.08	$24.36	$23.19	48,406,513
2020-07-27	$24.22	$24.27	$23.88	$24.14	$22.98	54,721,348
2020-07-24	$24.56	$24.83	$24.27	$24.35	$23.18	50,217,643
2020-07-23	$24.52	$24.64	$24.11	$24.54	$23.36	61,047,616
2020-07-22	$24.24	$24.33	$23.97	$24.31	$23.14	52,193,708
2020-07-21	$23.71	$24.48	$23.69	$24.42	$23.25	75,504,156
2020-07-20	$23.19	$23.70	$23.11	$23.58	$22.45	61,049,810
2020-07-17	$23.88	$23.98	$23.20	$23.22	$22.10	66,644,235
2020-07-16	$23.75	$24.22	$23.54	$23.93	$22.78	77,947,359
2020-07-15	$24.76	$24.87	$24.28	$24.60	$23.42	57,239,775
2020-07-14	$23.89	$24.15	$23.45	$24.14	$22.98	67,281,962
2020-07-13	$24.37	$24.51	$23.86	$24.19	$23.03	73,468,278
2020-07-10	$22.71	$24.05	$22.68	$24.02	$22.87	81,054,489
2020-07-09	$22.94	$23.16	$22.39	$22.77	$21.68	79,270,412
2020-07-08	$23.03	$23.19	$22.70	$23.10	$21.99	52,872,011
2020-07-07	$23.38	$23.39	$22.90	$23.01	$21.90	60,581,869
2020-07-06	$23.82	$24.08	$23.46	$23.66	$22.52	60,131,543
2020-07-02	$23.84	$23.99	$23.22	$23.29	$22.17	55,921,997
2020-07-01	$24.03	$24.07	$23.23	$23.26	$22.14	57,266,040
2020-06-30	$23.20	$23.91	$23.10	$23.75	$22.61	61,636,299
2020-06-29	$23.41	$23.84	$23.10	$23.39	$22.27	66,269,230
2020-06-26	$24.09	$24.11	$23.02	$23.15	$22.04	117,996,699
2020-06-25	$23.70	$24.77	$23.55	$24.72	$23.53	64,677,053
2020-06-24	$24.54	$24.54	$23.68	$23.81	$22.67	75,325,328
2020-06-23	$25.01	$25.41	$24.76	$24.79	$23.60	45,950,552
2020-06-22	$24.89	$25.03	$24.61	$24.62	$23.44	55,325,897
2020-06-19	$25.44	$25.49	$24.49	$25.25	$24.04	124,877,103
2020-06-18	$24.70	$25.49	$24.58	$25.04	$23.84	53,235,870
2020-06-17	$25.90	$25.90	$24.92	$25.00	$23.80	58,198,883
2020-06-16	$26.18	$26.24	$24.86	$25.80	$24.56	96,665,514
2020-06-15	$23.76	$25.17	$23.69	$25.15	$23.94	76,340,692
2020-06-12	$25.03	$25.05	$24.04	$24.78	$23.59	73,676,135
2020-06-11	$24.98	$25.69	$23.68	$23.93	$22.78	149,662,157
2020-06-10	$27.97	$28.10	$26.51	$26.60	$25.32	90,001,015
2020-06-09	$27.72	$28.54	$27.55	$28.22	$26.86	77,626,623
2020-06-08	$28.59	$28.90	$28.14	$28.54	$27.17	79,384,297
2020-06-05	$28.95	$29.01	$27.88	$28.11	$26.76	118,686,441
2020-06-04	$25.71	$26.83	$25.57	$26.78	$25.49	94,415,472
2020-06-03	$25.50	$26.14	$25.39	$25.99	$24.58	86,567,025
2020-06-02	$24.96	$25.39	$24.56	$24.84	$23.49	70,987,997
2020-06-01	$24.28	$24.87	$24.05	$24.61	$23.27	58,374,271
2020-05-29	$24.42	$24.91	$24.06	$24.12	$22.81	113,805,249
2020-05-28	$26.08	$26.14	$24.79	$24.86	$23.51	84,327,068
2020-05-27	$26.07	$26.17	$24.97	$25.98	$24.57	117,473,564
2020-05-26	$23.75	$24.60	$23.70	$24.28	$22.96	119,384,595
2020-05-22	$22.93	$22.95	$22.46	$22.66	$21.43	48,083,035
2020-05-21	$22.81	$23.27	$22.78	$22.90	$21.65	57,634,675
2020-05-20	$22.68	$23.00	$22.64	$22.91	$21.66	59,667,724
2020-05-19	$22.66	$23.00	$22.19	$22.21	$21.00	62,045,658
2020-05-18	$22.42	$23.06	$22.07	$22.93	$21.68	86,584,869
2020-05-15	$21.40	$21.70	$21.23	$21.44	$20.27	62,449,646
2020-05-14	$20.29	$21.79	$20.10	$21.71	$20.53	88,131,672
2020-05-13	$21.66	$21.75	$20.72	$20.87	$19.73	111,928,778
2020-05-12	$22.71	$22.82	$21.85	$21.87	$20.68	69,281,042
2020-05-11	$23.11	$23.12	$22.56	$22.58	$21.35	68,687,361
2020-05-08	$23.47	$23.62	$23.25	$23.57	$22.29	45,177,324
2020-05-07	$22.66	$23.37	$22.61	$22.84	$21.60	51,822,356
2020-05-06	$23.00	$23.08	$22.23	$22.35	$21.13	53,742,506
2020-05-05	$23.48	$23.52	$22.62	$22.66	$21.43	45,628,101
2020-05-04	$22.70	$22.99	$22.43	$22.93	$21.68	45,807,008
2020-05-01	$23.38	$23.46	$22.81	$23.08	$21.82	51,666,432
2020-04-30	$24.21	$24.38	$23.85	$24.05	$22.74	55,106,610
2020-04-29	$24.91	$25.11	$24.51	$24.78	$23.43	73,249,039
2020-04-28	$24.45	$24.81	$23.85	$23.89	$22.59	65,397,328
2020-04-27	$22.52	$23.65	$22.45	$23.47	$22.19	66,829,166
2020-04-24	$22.11	$22.30	$21.67	$22.18	$20.97	47,628,915
2020-04-23	$21.96	$22.39	$21.85	$21.87	$20.68	50,471,412
2020-04-22	$22.16	$22.23	$21.75	$21.80	$20.61	49,664,938
2020-04-21	$21.90	$22.37	$21.50	$21.64	$20.46	78,779,529
2020-04-20	$22.57	$23.13	$22.18	$22.50	$21.28	74,306,555
2020-04-17	$22.34	$23.40	$22.31	$23.28	$22.01	92,710,553
2020-04-16	$22.15	$22.21	$21.09	$21.42	$20.25	87,803,035
2020-04-15	$22.16	$22.65	$21.91	$22.19	$20.98	98,885,954
2020-04-14	$24.50	$24.65	$23.10	$23.73	$22.44	88,838,643
2020-04-13	$24.78	$24.85	$23.78	$23.92	$22.62	83,047,229
2020-04-09	$24.07	$25.32	$24.05	$24.86	$23.51	125,257,339
2020-04-08	$22.41	$23.60	$22.41	$23.45	$22.17	81,104,190
2020-04-07	$22.80	$22.88	$21.85	$22.14	$20.94	94,468,524
2020-04-06	$21.03	$21.60	$20.81	$21.39	$20.23	97,669,471
2020-04-03	$20.40	$20.74	$19.68	$20.03	$18.94	68,210,804
2020-04-02	$19.65	$20.79	$19.59	$20.57	$19.45	69,938,939
2020-04-01	$19.93	$20.35	$19.51	$19.77	$18.69	83,842,866
2020-03-31	$21.82	$22.49	$20.96	$21.23	$20.08	95,061,997
2020-03-30	$21.65	$22.35	$21.27	$22.04	$20.84	80,407,124
2020-03-27	$21.68	$22.20	$21.10	$21.60	$20.43	91,415,617
2020-03-26	$21.31	$22.95	$21.17	$22.72	$21.48	116,044,233
2020-03-25	$21.71	$22.10	$20.41	$21.10	$19.95	146,780,467
2020-03-24	$19.42	$21.15	$19.01	$21.03	$19.89	147,475,263
2020-03-23	$19.26	$19.67	$17.95	$18.08	$17.10	181,381,030
2020-03-20	$21.76	$21.84	$19.56	$19.67	$18.60	150,801,954
2020-03-19	$20.26	$21.75	$19.00	$21.20	$20.05	122,346,773
2020-03-18	$20.27	$20.97	$19.70	$20.79	$19.66	147,810,138
2020-03-17	$21.06	$22.69	$20.03	$21.98	$20.78	119,989,259
2020-03-16	$19.85	$21.73	$19.58	$20.44	$19.33	121,418,567
2020-03-13	$22.19	$24.25	$21.48	$24.16	$22.85	128,214,124
2020-03-12	$20.59	$22.87	$20.15	$20.51	$19.39	138,745,169
2020-03-11	$22.84	$23.96	$22.26	$22.67	$21.44	127,301,986
2020-03-10	$23.25	$23.68	$21.59	$23.61	$22.33	134,776,987
2020-03-09	$22.23	$23.49	$21.51	$21.93	$20.74	144,768,984
2020-03-06	$25.47	$26.21	$25.10	$25.71	$24.31	119,040,662
2020-03-05	$27.24	$27.35	$26.40	$26.78	$25.32	110,745,231
2020-03-04	$28.25	$28.42	$27.40	$28.39	$26.67	111,160,947
2020-03-03	$29.37	$29.75	$27.62	$27.75	$26.07	138,541,893
2020-03-02	$28.35	$29.38	$27.44	$29.37	$27.59	147,662,172
2020-02-28	$28.00	$28.75	$27.70	$28.50	$26.77	171,190,233
2020-02-27	$29.55	$30.30	$28.91	$29.13	$27.36	121,051,914
2020-02-26	$31.39	$31.60	$30.56	$30.63	$28.77	80,006,860
2020-02-25	$32.69	$32.76	$30.84	$31.08	$29.19	91,496,124
2020-02-24	$33.18	$33.21	$32.52	$32.73	$30.74	79,024,755
2020-02-21	$34.53	$34.64	$34.14	$34.36	$32.27	46,667,169
2020-02-20	$34.46	$35.08	$34.46	$34.85	$32.73	42,570,718
2020-02-19	$34.45	$34.85	$34.41	$34.72	$32.61	29,606,707
2020-02-18	$34.77	$34.83	$34.01	$34.27	$32.19	40,316,742
2020-02-14	$34.88	$34.96	$34.70	$34.85	$32.73	26,436,954
2020-02-13	$34.76	$35.03	$34.55	$34.91	$32.79	31,768,346
2020-02-12	$35.08	$35.45	$34.78	$34.92	$32.80	36,621,167
2020-02-11	$34.85	$35.04	$34.76	$34.77	$32.66	32,506,859
2020-02-10	$34.44	$34.69	$34.38	$34.69	$32.58	24,348,254
2020-02-07	$34.32	$34.66	$34.24	$34.61	$32.51	31,258,890
2020-02-06	$34.94	$35.01	$34.60	$34.67	$32.57	39,492,669
2020-02-05	$34.10	$34.81	$34.07	$34.71	$32.60	54,563,492
2020-02-04	$33.56	$33.90	$33.53	$33.62	$31.58	45,028,887
2020-02-03	$33.00	$33.40	$32.92	$32.97	$30.97	48,482,453
2020-01-31	$33.07	$33.17	$32.65	$32.83	$30.84	54,836,964
2020-01-30	$32.70	$33.52	$32.67	$33.48	$31.45	50,496,557
2020-01-29	$33.33	$33.44	$32.98	$33.01	$31.01	37,401,500
2020-01-28	$33.02	$33.49	$32.95	$33.24	$31.22	38,795,173
2020-01-27	$32.57	$33.13	$32.47	$32.85	$30.86	57,057,585
2020-01-24	$34.12	$34.14	$33.27	$33.54	$31.50	47,784,041
2020-01-23	$34.09	$34.26	$33.73	$34.12	$32.05	45,691,677
2020-01-22	$34.37	$34.45	$34.23	$34.36	$32.27	38,877,267
2020-01-21	$34.42	$34.52	$34.22	$34.26	$32.18	50,796,225
2020-01-17	$34.92	$34.95	$34.60	$34.71	$32.60	53,608,992
2020-01-16	$34.90	$34.99	$34.60	$34.72	$32.61	50,295,502
2020-01-15	$34.77	$34.79	$34.34	$34.67	$32.57	74,715,808
2020-01-14	$35.30	$35.67	$35.11	$35.32	$33.18	66,704,131
2020-01-13	$34.84	$35.07	$34.66	$35.06	$32.93	37,953,512
2020-01-10	$35.00	$35.07	$34.66	$34.74	$32.63	39,729,868
2020-01-09	$35.30	$35.33	$34.94	$35.03	$32.90	39,851,679
2020-01-08	$34.57	$35.19	$34.55	$34.97	$32.85	45,311,480
2020-01-07	$34.70	$34.92	$34.53	$34.62	$32.52	34,149,499
2020-01-06	$34.41	$34.90	$34.37	$34.85	$32.73	42,111,995
2020-01-03	$34.98	$35.15	$34.76	$34.90	$32.78	50,356,383
2020-01-02	$35.35	$35.66	$35.29	$35.64	$33.48	37,612,973
2019-12-31	$35.03	$35.26	$34.97	$35.22	$33.08	29,630,070
2019-12-30	$35.57	$35.65	$35.09	$35.15	$33.02	30,704,389
2019-12-27	$35.70	$35.72	$35.26	$35.35	$33.20	28,109,826
2019-12-26	$35.32	$35.56	$35.29	$35.52	$33.36	26,992,012
2019-12-24	$35.19	$35.28	$35.12	$35.22	$33.08	13,805,366
2019-12-23	$35.04	$35.19	$34.95	$35.17	$33.03	33,985,295
2019-12-20	$35.24	$35.24	$34.91	$34.96	$32.84	109,233,992
2019-12-19	$35.15	$35.23	$34.89	$34.95	$32.83	45,409,196
2019-12-18	$35.11	$35.27	$35.05	$35.11	$32.98	47,538,064
2019-12-17	$34.85	$35.27	$34.74	$35.04	$32.91	50,838,986
2019-12-16	$34.95	$35.09	$34.70	$34.70	$32.59	50,776,339
2019-12-13	$34.69	$34.96	$34.35	$34.44	$32.35	48,539,578
2019-12-12	$33.78	$34.81	$33.68	$34.68	$32.57	64,926,215
2019-12-11	$33.48	$33.76	$33.48	$33.64	$31.60	42,973,854
2019-12-10	$33.40	$33.63	$33.30	$33.53	$31.49	41,960,129
2019-12-09	$33.50	$33.70	$33.44	$33.51	$31.48	32,971,411
2019-12-06	$33.68	$33.80	$33.57	$33.67	$31.63	50,907,604
2019-12-05	$33.16	$33.22	$33.00	$33.09	$31.08	38,299,631
2019-12-04	$33.08	$33.30	$32.85	$33.15	$30.97	46,634,936
2019-12-03	$32.87	$32.90	$32.55	$32.84	$30.68	58,983,447
2019-12-02	$33.45	$33.75	$33.34	$33.43	$31.23	47,154,808
2019-11-29	$33.37	$33.52	$33.24	$33.32	$31.13	19,503,395
2019-11-27	$33.49	$33.60	$33.31	$33.42	$31.22	32,090,855
2019-11-26	$33.38	$33.40	$33.12	$33.35	$31.16	50,647,502
2019-11-25	$33.33	$33.51	$33.26	$33.47	$31.27	50,238,685
2019-11-22	$32.96	$33.32	$32.94	$33.18	$31.00	38,774,161
2019-11-21	$32.78	$33.04	$32.63	$32.84	$30.68	42,780,098
2019-11-20	$32.79	$32.83	$32.42	$32.69	$30.54	43,611,602
2019-11-19	$33.12	$33.15	$32.82	$32.94	$30.77	33,176,771
2019-11-18	$32.86	$33.03	$32.75	$32.96	$30.79	31,133,698
2019-11-15	$32.92	$32.96	$32.70	$32.93	$30.76	36,393,276
2019-11-14	$32.69	$32.86	$32.49	$32.70	$30.55	35,551,966
2019-11-13	$32.72	$32.89	$32.48	$32.79	$30.63	48,980,200
2019-11-12	$33.13	$33.32	$32.99	$33.09	$30.91	37,268,376
2019-11-11	$33.03	$33.25	$32.97	$33.18	$31.00	27,783,955
2019-11-08	$33.07	$33.27	$32.93	$33.26	$31.07	38,723,683
2019-11-07	$33.11	$33.60	$33.01	$33.23	$31.04	68,276,324
2019-11-06	$32.76	$33.06	$32.67	$32.79	$30.63	47,502,091
2019-11-05	$32.51	$33.09	$32.50	$32.82	$30.66	68,760,448
2019-11-04	$32.24	$32.50	$32.10	$32.40	$30.27	54,188,223
2019-11-01	$31.70	$31.84	$31.37	$31.80	$29.71	41,972,456
2019-10-31	$31.41	$31.62	$30.82	$31.27	$29.21	49,424,623
2019-10-30	$32.01	$32.01	$31.53	$31.62	$29.54	45,233,671
2019-10-29	$31.94	$32.14	$31.81	$32.07	$29.96	47,988,908
2019-10-28	$31.97	$32.23	$31.74	$31.84	$29.75	58,726,340
2019-10-25	$31.36	$31.85	$31.34	$31.72	$29.63	43,678,882
2019-10-24	$31.45	$31.52	$31.20	$31.36	$29.30	39,571,919
2019-10-23	$31.13	$31.44	$31.09	$31.42	$29.35	48,063,155
2019-10-22	$30.97	$31.37	$30.75	$31.20	$29.15	58,905,544
2019-10-21	$30.67	$31.15	$30.63	$31.02	$28.98	61,658,027
2019-10-18	$30.13	$30.49	$30.10	$30.35	$28.35	48,872,881
2019-10-17	$30.30	$30.54	$30.00	$30.26	$28.27	55,624,615
2019-10-16	$30.37	$30.72	$30.15	$30.17	$28.19	87,416,465
2019-10-15	$29.34	$30.24	$29.11	$29.73	$27.77	78,872,063
2019-10-14	$28.74	$29.16	$28.73	$29.14	$27.22	36,378,793
2019-10-11	$28.99	$29.34	$28.86	$28.91	$27.01	70,558,345
2019-10-10	$28.04	$28.75	$28.04	$28.45	$26.58	48,779,123
2019-10-09	$27.83	$28.07	$27.75	$27.89	$26.06	37,620,213
2019-10-08	$27.87	$27.92	$27.46	$27.63	$25.81	58,442,503
2019-10-07	$28.33	$28.62	$28.18	$28.31	$26.45	36,800,403
2019-10-04	$27.85	$28.40	$27.84	$28.37	$26.50	42,837,678
2019-10-03	$27.76	$27.88	$27.16	$27.81	$25.98	53,665,455
2019-10-02	$28.20	$28.30	$27.81	$27.84	$26.01	52,763,952
2019-10-01	$29.44	$29.51	$28.41	$28.44	$26.57	49,770,109
2019-09-30	$29.49	$29.52	$29.08	$29.17	$27.25	39,225,636
2019-09-27	$29.41	$29.71	$29.21	$29.35	$27.42	41,335,603
2019-09-26	$29.21	$29.33	$29.05	$29.13	$27.21	33,242,174
2019-09-25	$28.78	$29.41	$28.78	$29.25	$27.33	45,863,281
2019-09-24	$29.60	$29.64	$28.74	$28.94	$27.04	65,030,567
2019-09-23	$29.31	$29.62	$29.17	$29.52	$27.58	52,185,644
2019-09-20	$29.97	$30.13	$29.57	$29.59	$27.64	167,738,184
2019-09-19	$30.00	$30.10	$29.75	$29.82	$27.86	44,079,094
2019-09-18	$29.77	$30.15	$29.55	$30.00	$28.03	66,725,713
2019-09-17	$29.85	$30.02	$29.59	$29.94	$27.97	48,542,026
2019-09-16	$29.68	$30.17	$29.64	$30.13	$28.15	43,346,546
2019-09-13	$30.00	$30.32	$29.87	$30.17	$28.19	79,648,562
2019-09-12	$29.22	$29.80	$28.91	$29.67	$27.72	72,897,012
2019-09-11	$29.37	$29.47	$28.90	$29.46	$27.52	53,899,024
2019-09-10	$28.89	$29.35	$28.81	$29.35	$27.42	71,051,894
2019-09-09	$28.00	$28.85	$27.97	$28.63	$26.75	68,622,311
2019-09-06	$28.02	$28.09	$27.57	$27.73	$25.91	56,033,947
2019-09-05	$27.85	$28.43	$27.80	$28.12	$26.27	63,410,615
2019-09-04	$27.32	$27.58	$27.16	$27.49	$25.52	40,862,255
2019-09-03	$27.21	$27.23	$26.61	$27.05	$25.11	50,743,132
2019-08-30	$27.50	$27.69	$27.35	$27.51	$25.54	41,323,565
2019-08-29	$27.00	$27.45	$26.92	$27.33	$25.37	55,565,173
2019-08-28	$26.22	$27.08	$26.21	$26.85	$24.92	45,895,767
2019-08-27	$26.86	$26.90	$26.28	$26.47	$24.57	52,548,186
2019-08-26	$26.70	$26.80	$26.49	$26.78	$24.86	41,506,449
2019-08-23	$26.95	$27.22	$26.26	$26.47	$24.57	81,898,762
2019-08-22	$27.09	$27.30	$26.96	$27.19	$25.24	49,377,988
2019-08-21	$26.93	$27.08	$26.79	$26.93	$25.00	47,802,510
2019-08-20	$27.02	$27.06	$26.70	$26.72	$24.80	47,685,951
2019-08-19	$27.64	$27.70	$27.14	$27.27	$25.31	44,964,782
2019-08-16	$26.53	$27.12	$26.44	$27.03	$25.09	70,841,690
2019-08-15	$26.58	$26.83	$26.21	$26.25	$24.37	70,192,015
2019-08-14	$26.94	$27.08	$26.28	$26.42	$24.52	106,591,734
2019-08-13	$27.57	$28.25	$27.38	$27.72	$25.73	70,027,110
2019-08-12	$27.83	$27.85	$27.46	$27.64	$25.66	52,723,035
2019-08-09	$28.27	$28.52	$27.97	$28.33	$26.30	53,499,575
2019-08-08	$28.11	$28.49	$28.07	$28.38	$26.34	53,141,859
2019-08-07	$27.61	$27.93	$27.12	$27.89	$25.89	75,388,484
2019-08-06	$28.41	$28.49	$27.69	$28.42	$26.38	65,115,833
2019-08-05	$28.53	$28.64	$27.71	$28.08	$26.07	96,207,669
2019-08-02	$29.36	$29.50	$28.91	$29.38	$27.27	57,492,335
2019-08-01	$30.55	$31.07	$29.36	$29.49	$27.37	76,913,365
2019-07-31	$30.83	$31.06	$30.59	$30.68	$28.48	60,607,633
2019-07-30	$30.21	$30.90	$30.15	$30.89	$28.67	37,598,273
2019-07-29	$30.72	$30.85	$30.49	$30.52	$28.33	39,176,661
2019-07-26	$30.57	$30.99	$30.42	$30.77	$28.56	46,978,792
2019-07-25	$30.74	$30.89	$30.21	$30.34	$28.16	43,251,937
2019-07-24	$30.07	$30.75	$30.04	$30.67	$28.47	53,171,892
2019-07-23	$29.75	$30.28	$29.70	$30.25	$28.08	64,030,347
2019-07-22	$29.29	$29.61	$29.28	$29.57	$27.45	31,227,223
2019-07-19	$29.54	$29.61	$29.38	$29.40	$27.29	44,863,158
2019-07-18	$29.28	$29.58	$29.18	$29.48	$27.37	49,503,487
2019-07-17	$29.10	$29.62	$29.00	$29.19	$27.10	84,958,255
2019-07-16	$29.17	$29.20	$28.86	$28.99	$26.91	54,920,407
2019-07-15	$29.50	$29.53	$29.08	$29.22	$27.12	46,462,058
2019-07-12	$29.44	$29.53	$29.36	$29.45	$27.34	29,632,864
2019-07-11	$29.10	$29.50	$29.03	$29.36	$27.25	37,376,803
2019-07-10	$29.17	$29.40	$28.96	$29.02	$26.94	40,574,773
2019-07-09	$28.97	$29.42	$28.94	$29.35	$27.24	28,750,092
2019-07-08	$29.01	$29.30	$28.94	$29.20	$27.11	30,924,426
2019-07-05	$29.36	$29.57	$29.15	$29.26	$27.16	33,092,030
2019-07-03	$29.19	$29.24	$28.93	$29.05	$26.97	26,642,292
2019-07-02	$29.34	$29.43	$28.93	$29.15	$27.06	32,271,513
2019-07-01	$29.48	$29.85	$29.25	$29.42	$27.31	48,143,160
2019-06-28	$29.01	$29.27	$28.73	$29.00	$26.92	101,856,907
2019-06-27	$28.08	$28.32	$28.06	$28.21	$26.19	35,575,625
2019-06-26	$27.94	$28.18	$27.85	$27.91	$25.91	42,312,291
2019-06-25	$28.02	$28.02	$27.38	$27.76	$25.77	46,901,325
2019-06-24	$28.08	$28.38	$27.89	$27.98	$25.97	40,046,378
2019-06-21	$28.19	$28.55	$28.08	$28.12	$26.10	69,443,999
2019-06-20	$28.59	$28.61	$27.85	$28.27	$26.24	60,887,195
2019-06-19	$28.70	$28.97	$28.30	$28.32	$26.29	61,953,473
2019-06-18	$28.02	$28.80	$27.83	$28.62	$26.57	60,170,660
2019-06-17	$28.01	$28.22	$27.79	$27.93	$25.93	33,410,067
2019-06-14	$27.91	$28.17	$27.78	$28.04	$26.03	37,322,101
2019-06-13	$27.97	$28.16	$27.81	$27.94	$25.94	33,404,154
2019-06-12	$28.20	$28.27	$27.86	$27.95	$25.95	33,528,943
2019-06-11	$28.38	$28.70	$28.14	$28.24	$26.21	38,691,764
2019-06-10	$27.86	$28.47	$27.84	$28.07	$26.06	48,305,841
2019-06-07	$27.75	$27.79	$27.42	$27.53	$25.56	51,317,196
2019-06-06	$27.76	$28.04	$27.54	$27.88	$25.88	38,633,625
2019-06-05	$27.84	$28.01	$27.46	$27.91	$25.77	44,874,389
2019-06-04	$27.18	$27.95	$27.14	$27.92	$25.78	58,426,411
2019-06-03	$26.59	$26.99	$26.40	$26.68	$24.63	50,109,942
2019-05-31	$26.50	$26.87	$26.48	$26.60	$24.56	68,304,177
2019-05-30	$27.77	$27.93	$26.98	$27.16	$25.08	58,649,275
2019-05-29	$27.53	$27.85	$27.38	$27.75	$25.62	49,818,898
2019-05-28	$28.05	$28.25	$27.88	$27.90	$25.76	44,273,426
2019-05-24	$27.93	$28.26	$27.86	$28.18	$26.02	35,524,406
2019-05-23	$28.13	$28.20	$27.50	$27.76	$25.63	59,772,862
2019-05-22	$28.51	$28.63	$28.35	$28.49	$26.30	29,177,625
2019-05-21	$28.57	$28.75	$28.45	$28.69	$26.49	39,258,744
2019-05-20	$28.40	$28.52	$28.24	$28.40	$26.22	41,717,563
2019-05-17	$28.25	$28.64	$28.22	$28.40	$26.22	43,772,538
2019-05-16	$28.46	$28.83	$28.43	$28.59	$26.40	42,791,464
2019-05-15	$28.10	$28.49	$28.01	$28.29	$26.12	51,973,169
2019-05-14	$28.36	$28.99	$28.21	$28.62	$26.42	52,216,077
2019-05-13	$28.96	$29.00	$28.05	$28.25	$26.08	72,546,954
2019-05-10	$29.46	$29.71	$29.19	$29.58	$27.31	59,649,935
2019-05-09	$29.42	$29.78	$29.28	$29.71	$27.43	44,173,469
2019-05-08	$29.73	$30.11	$29.67	$29.80	$27.51	39,903,368
2019-05-07	$30.16	$30.17	$29.63	$29.92	$27.63	58,528,351
2019-05-06	$30.11	$30.61	$30.07	$30.47	$28.13	39,882,042
2019-05-03	$30.66	$30.80	$30.50	$30.71	$28.35	35,256,050
2019-05-02	$30.26	$30.56	$30.15	$30.50	$28.16	40,634,125
2019-05-01	$30.56	$30.89	$30.18	$30.26	$27.94	56,160,970
2019-04-30	$30.80	$30.88	$30.41	$30.58	$28.23	47,764,226
2019-04-29	$30.43	$31.17	$30.41	$30.77	$28.41	68,408,558
2019-04-26	$30.17	$30.39	$30.05	$30.35	$28.02	40,627,543
2019-04-25	$29.91	$30.32	$29.90	$30.08	$27.77	43,243,762
2019-04-24	$29.95	$30.17	$29.85	$30.02	$27.72	40,078,128
2019-04-23	$29.99	$30.21	$29.92	$30.07	$27.76	41,889,708
2019-04-22	$29.93	$30.10	$29.78	$30.05	$27.75	34,763,361
2019-04-18	$29.95	$30.16	$29.82	$30.03	$27.73	61,796,624
2019-04-17	$29.83	$30.12	$29.46	$30.03	$27.73	94,831,629
2019-04-16	$29.30	$30.05	$29.00	$29.88	$27.59	105,168,425
2019-04-15	$30.10	$30.14	$29.66	$29.84	$27.55	57,438,771
2019-04-12	$29.56	$30.22	$29.56	$30.17	$27.86	100,191,994
2019-04-11	$29.25	$29.49	$28.99	$29.07	$26.84	50,440,052
2019-04-10	$28.90	$29.15	$28.75	$29.07	$26.84	42,669,653
2019-04-09	$29.00	$29.07	$28.74	$28.89	$26.67	40,535,281
2019-04-08	$28.89	$29.20	$28.87	$29.17	$26.93	35,272,847
2019-04-05	$29.32	$29.50	$28.98	$29.08	$26.85	46,383,428
2019-04-04	$28.85	$29.31	$28.84	$29.15	$26.91	53,712,140
2019-04-03	$29.07	$29.24	$28.70	$28.84	$26.63	63,110,614
2019-04-02	$28.47	$28.87	$28.35	$28.87	$26.66	66,693,996
2019-04-01	$27.90	$28.74	$27.85	$28.54	$26.35	91,751,082
2019-03-29	$27.55	$27.68	$27.30	$27.59	$25.47	83,446,311
2019-03-28	$27.20	$27.41	$27.02	$27.33	$25.23	45,872,254
2019-03-27	$27.09	$27.37	$26.95	$27.03	$24.96	57,621,677
2019-03-26	$27.15	$27.35	$26.88	$27.21	$25.12	59,878,468
2019-03-25	$26.91	$27.38	$26.61	$26.84	$24.78	65,567,986
2019-03-22	$27.91	$28.07	$26.71	$27.01	$24.94	118,851,628
2019-03-21	$28.45	$28.60	$28.04	$28.18	$26.02	77,444,445
2019-03-20	$29.62	$29.66	$28.60	$28.64	$26.44	81,689,885
2019-03-19	$30.01	$30.14	$29.54	$29.65	$27.38	55,455,096
2019-03-18	$29.38	$29.96	$29.33	$29.82	$27.53	58,568,603
2019-03-15	$29.44	$29.61	$29.26	$29.30	$27.05	82,346,198
2019-03-14	$29.31	$29.64	$29.24	$29.46	$27.20	45,219,084
2019-03-13	$29.05	$29.51	$28.98	$29.29	$27.04	54,683,266
2019-03-12	$29.00	$29.12	$28.89	$28.94	$26.72	34,450,040
2019-03-11	$28.70	$29.06	$28.70	$28.94	$26.72	40,709,325
2019-03-08	$28.06	$28.67	$28.01	$28.65	$26.45	40,860,696
2019-03-07	$28.67	$28.72	$28.26	$28.55	$26.36	53,908,632
2019-03-06	$29.01	$29.16	$28.80	$28.84	$26.63	41,672,025
2019-03-05	$29.02	$29.19	$28.70	$29.08	$26.85	39,932,536
2019-03-04	$29.33	$29.54	$28.77	$29.03	$26.80	56,893,191
2019-03-01	$29.33	$29.65	$29.21	$29.31	$27.06	45,771,463
2019-02-28	$29.50	$29.55	$29.01	$29.08	$26.85	62,358,070
2019-02-27	$29.30	$29.67	$29.21	$29.53	$27.13	48,128,633
2019-02-26	$29.02	$29.63	$28.96	$29.29	$26.90	53,153,195
2019-02-25	$29.12	$29.59	$29.12	$29.27	$26.89	61,227,398
2019-02-22	$29.05	$29.27	$28.96	$29.08	$26.71	47,887,776
2019-02-21	$29.33	$29.45	$29.11	$29.29	$26.90	42,754,138
2019-02-20	$29.10	$29.45	$29.01	$29.41	$27.01	42,806,327
2019-02-19	$28.93	$29.26	$28.75	$29.13	$26.76	40,841,300
2019-02-15	$28.76	$29.31	$28.67	$29.11	$26.74	65,866,974
2019-02-14	$28.36	$28.62	$28.11	$28.39	$26.08	47,756,631
2019-02-13	$28.87	$28.99	$28.66	$28.70	$26.36	48,951,184
2019-02-12	$28.62	$28.86	$28.58	$28.69	$26.35	49,178,068
2019-02-11	$28.34	$28.46	$28.21	$28.41	$26.10	47,724,366
2019-02-08	$28.15	$28.32	$27.86	$28.29	$25.99	50,031,270
2019-02-07	$28.54	$28.64	$27.90	$28.24	$25.94	62,289,176
2019-02-06	$28.67	$28.90	$28.54	$28.73	$26.39	35,606,937
2019-02-05	$28.85	$28.88	$28.57	$28.78	$26.44	46,622,568
2019-02-04	$28.47	$28.97	$28.42	$28.88	$26.53	55,195,939
2019-02-01	$28.60	$28.84	$28.31	$28.38	$26.07	64,244,104
2019-01-31	$28.75	$28.84	$27.98	$28.47	$26.15	100,201,220
2019-01-30	$29.42	$29.47	$28.95	$29.07	$26.70	66,475,793
2019-01-29	$29.54	$29.70	$29.34	$29.39	$27.00	51,451,873
2019-01-28	$29.32	$29.67	$29.29	$29.63	$27.22	59,963,832
2019-01-25	$29.28	$29.72	$29.14	$29.58	$27.17	72,196,279
2019-01-24	$28.75	$29.20	$28.74	$29.08	$26.71	59,492,344
2019-01-23	$29.22	$29.28	$28.62	$28.92	$26.56	79,425,856
2019-01-22	$28.98	$29.30	$28.89	$29.09	$26.72	84,861,427
2019-01-18	$29.02	$29.46	$28.71	$29.30	$26.91	97,928,158
2019-01-17	$28.34	$29.00	$28.09	$28.99	$26.63	107,428,808
2019-01-16	$28.13	$28.72	$27.86	$28.45	$26.13	163,131,700
2019-01-15	$26.21	$26.81	$26.05	$26.55	$24.39	80,625,492
2019-01-14	$25.77	$26.48	$25.61	$26.37	$24.22	76,715,378
2019-01-11	$25.53	$26.04	$25.46	$26.03	$23.91	63,475,964
2019-01-10	$25.56	$25.78	$25.42	$25.73	$23.63	65,235,785
2019-01-09	$25.67	$25.85	$25.39	$25.76	$23.66	69,707,185
2019-01-08	$25.72	$25.79	$25.09	$25.51	$23.43	67,339,430
2019-01-07	$25.56	$25.78	$25.29	$25.56	$23.48	57,016,335
2019-01-04	$25.10	$25.65	$25.03	$25.58	$23.50	83,829,144
2019-01-03	$24.94	$25.04	$24.45	$24.56	$22.56	66,599,627
2019-01-02	$24.08	$25.14	$24.01	$24.96	$22.93	71,836,306
2018-12-31	$24.57	$24.97	$24.37	$24.64	$22.63	56,257,342
2018-12-28	$24.59	$24.75	$24.26	$24.39	$22.40	78,693,797
2018-12-27	$23.78	$24.37	$23.39	$24.37	$22.39	91,575,402
2018-12-26	$22.91	$24.18	$22.69	$24.11	$22.15	100,877,810
2018-12-24	$22.76	$23.21	$22.66	$22.73	$20.88	64,859,064
2018-12-21	$23.91	$24.51	$23.26	$23.37	$21.47	160,800,438
2018-12-20	$23.85	$24.43	$23.76	$24.11	$22.15	112,594,029
2018-12-19	$24.45	$25.24	$24.07	$24.18	$22.21	121,887,605
2018-12-18	$24.67	$25.09	$24.31	$24.47	$22.48	89,046,306
2018-12-17	$24.26	$24.93	$24.16	$24.47	$22.48	98,602,808
2018-12-14	$24.18	$24.87	$24.12	$24.48	$22.49	92,762,595
2018-12-13	$24.66	$24.82	$24.28	$24.40	$22.41	64,860,054
2018-12-12	$24.87	$24.99	$24.37	$24.52	$22.52	87,191,846
2018-12-11	$25.21	$25.40	$24.53	$24.58	$22.58	78,545,015
2018-12-10	$25.18	$25.23	$24.29	$24.76	$22.74	110,166,901
2018-12-07	$26.15	$26.54	$25.30	$25.43	$23.36	107,477,614
2018-12-06	$26.23	$26.32	$25.53	$26.28	$24.14	133,294,174
2018-12-04	$28.32	$28.32	$26.73	$26.99	$24.65	103,565,701
2018-12-03	$28.99	$29.04	$28.36	$28.54	$26.07	59,905,121
2018-11-30	$27.94	$28.63	$27.87	$28.40	$25.94	64,284,619
2018-11-29	$28.18	$28.35	$27.97	$28.04	$25.61	46,824,634
2018-11-28	$27.88	$28.47	$27.56	$28.43	$25.97	61,388,131
2018-11-27	$27.43	$27.90	$27.39	$27.74	$25.34	43,617,082
2018-11-26	$27.18	$27.73	$27.10	$27.56	$25.17	53,210,681
2018-11-23	$27.08	$27.17	$26.88	$26.97	$24.63	22,974,139
2018-11-21	$27.59	$27.76	$27.25	$27.27	$24.91	40,364,427
2018-11-20	$27.42	$27.57	$26.97	$27.38	$25.01	92,330,608
2018-11-19	$27.78	$28.02	$27.54	$27.75	$25.35	45,999,950
2018-11-16	$27.69	$27.89	$27.42	$27.75	$25.35	52,456,146
2018-11-15	$27.14	$27.97	$26.88	$27.90	$25.48	66,174,810
2018-11-14	$27.95	$28.10	$26.78	$27.21	$24.85	69,213,341
2018-11-13	$27.75	$28.14	$27.69	$27.76	$25.35	57,423,447
2018-11-12	$28.38	$28.52	$27.64	$27.75	$25.35	50,307,471
2018-11-09	$28.75	$28.89	$28.38	$28.52	$26.05	43,270,614
2018-11-08	$28.50	$29.12	$28.43	$28.87	$26.37	49,421,212
2018-11-07	$28.42	$28.67	$28.14	$28.54	$26.07	56,679,198
2018-11-06	$28.02	$28.25	$27.74	$28.21	$25.77	43,514,383
2018-11-05	$27.95	$28.24	$27.89	$28.06	$25.63	41,103,070
2018-11-02	$28.01	$28.38	$27.52	$27.89	$25.47	69,010,191
2018-11-01	$27.77	$28.00	$27.61	$27.81	$25.40	49,827,340
2018-10-31	$27.10	$27.88	$27.06	$27.50	$25.12	92,296,258
2018-10-30	$26.76	$26.86	$26.32	$26.78	$24.46	79,004,847
2018-10-29	$26.69	$27.18	$26.29	$26.61	$24.30	89,366,976
2018-10-26	$26.33	$26.58	$25.88	$26.39	$24.10	91,103,496
2018-10-25	$26.38	$26.93	$26.18	$26.59	$24.29	73,780,443
2018-10-24	$26.86	$26.90	$26.08	$26.19	$23.92	86,386,606
2018-10-23	$26.39	$27.20	$26.11	$27.02	$24.68	102,392,522
2018-10-22	$28.32	$28.35	$27.31	$27.38	$25.01	89,942,875
2018-10-19	$28.14	$28.52	$27.97	$28.32	$25.87	64,305,353
2018-10-18	$28.67	$28.90	$28.14	$28.25	$25.80	77,369,189
2018-10-17	$28.37	$29.19	$28.16	$28.90	$26.40	79,068,716
2018-10-16	$28.24	$28.58	$27.90	$28.53	$26.06	87,887,771
2018-10-15	$28.49	$28.62	$27.64	$27.92	$25.50	114,636,134
2018-10-12	$28.99	$29.04	$27.73	$28.46	$25.99	102,279,154
2018-10-11	$28.89	$29.25	$28.26	$28.36	$25.90	111,417,275
2018-10-10	$29.98	$30.13	$29.21	$29.24	$26.71	88,454,393
2018-10-09	$30.03	$30.19	$29.87	$29.98	$27.38	58,868,611
2018-10-08	$30.05	$30.42	$29.91	$30.27	$27.65	47,471,601
2018-10-05	$30.60	$30.65	$30.05	$30.23	$27.61	51,930,971
2018-10-04	$30.17	$30.79	$30.14	$30.43	$27.79	72,325,733
2018-10-03	$29.81	$30.18	$29.72	$30.00	$27.40	61,080,338
2018-10-02	$29.58	$29.72	$29.27	$29.58	$27.02	42,940,345
2018-10-01	$29.68	$29.94	$29.54	$29.65	$27.08	53,900,922
2018-09-28	$29.65	$29.85	$29.42	$29.46	$26.91	74,707,597
2018-09-27	$30.24	$30.31	$29.93	$29.94	$27.35	45,879,701
2018-09-26	$30.71	$30.74	$30.06	$30.13	$27.52	57,882,434
2018-09-25	$30.85	$31.04	$30.60	$30.67	$28.01	40,949,876
2018-09-24	$30.98	$31.20	$30.66	$30.74	$28.08	45,587,684
2018-09-21	$31.34	$31.37	$30.97	$31.03	$28.34	85,992,133
2018-09-20	$31.30	$31.37	$31.14	$31.19	$28.49	83,357,431
2018-09-19	$30.13	$31.20	$30.13	$31.00	$28.31	92,666,317
2018-09-18	$30.33	$30.40	$30.13	$30.21	$27.59	49,921,737
2018-09-17	$30.34	$30.49	$30.15	$30.28	$27.66	35,026,584
2018-09-14	$30.13	$30.39	$30.11	$30.37	$27.74	33,743,874
2018-09-13	$30.53	$30.67	$30.08	$30.14	$27.53	59,219,530
2018-09-12	$30.88	$30.96	$30.38	$30.43	$27.79	59,482,315
2018-09-11	$30.72	$30.90	$30.70	$30.85	$28.18	53,071,044
2018-09-10	$30.88	$31.00	$30.75	$30.82	$28.15	34,149,198
2018-09-07	$31.00	$31.12	$30.63	$30.86	$28.19	49,103,817
2018-09-06	$31.05	$31.11	$30.73	$30.85	$28.18	42,666,015
2018-09-05	$31.07	$31.24	$30.97	$31.18	$28.34	48,516,722
2018-09-04	$30.91	$31.16	$30.82	$31.14	$28.30	44,745,551
2018-08-31	$30.88	$30.95	$30.62	$30.93	$28.11	49,265,952
2018-08-30	$31.02	$31.15	$30.95	$31.01	$28.19	47,358,915
2018-08-29	$31.24	$31.31	$31.07	$31.14	$28.30	46,401,765
2018-08-28	$31.36	$31.41	$31.19	$31.27	$28.42	38,538,983
2018-08-27	$31.03	$31.49	$30.99	$31.31	$28.46	47,729,273
2018-08-24	$30.94	$31.08	$30.85	$30.89	$28.08	43,585,013
2018-08-23	$30.94	$30.98	$30.74	$30.84	$28.03	38,259,064
2018-08-22	$30.92	$31.09	$30.88	$30.98	$28.16	33,062,884
2018-08-21	$30.91	$31.25	$30.83	$31.02	$28.20	53,510,571
2018-08-20	$30.69	$30.93	$30.65	$30.87	$28.06	40,011,041
2018-08-17	$30.66	$30.86	$30.55	$30.74	$27.94	39,843,538
2018-08-16	$30.56	$30.84	$30.52	$30.72	$27.92	44,015,361
2018-08-15	$30.48	$30.62	$30.16	$30.36	$27.60	59,747,876
2018-08-14	$30.61	$30.90	$30.42	$30.79	$27.99	42,521,241
2018-08-13	$31.08	$31.12	$30.45	$30.48	$27.70	63,960,630
2018-08-10	$31.23	$31.33	$30.90	$31.19	$28.35	55,679,849
2018-08-09	$31.73	$31.79	$31.55	$31.60	$28.72	38,219,057
2018-08-08	$31.51	$31.91	$31.48	$31.80	$28.90	43,689,582
2018-08-07	$31.55	$31.80	$31.49	$31.51	$28.64	43,946,164
2018-08-06	$31.45	$31.59	$31.32	$31.52	$28.65	41,261,494
2018-08-03	$31.18	$31.51	$31.16	$31.51	$28.64	50,153,768
2018-08-02	$30.98	$31.31	$30.87	$31.28	$28.43	46,427,161
2018-08-01	$31.22	$31.55	$31.17	$31.25	$28.40	69,070,663
2018-07-31	$31.36	$31.42	$30.82	$30.88	$28.07	64,066,047
2018-07-30	$31.14	$31.45	$31.13	$31.31	$28.46	58,721,006
2018-07-27	$30.99	$31.14	$30.80	$31.06	$28.23	57,215,299
2018-07-26	$31.19	$31.21	$30.89	$30.94	$28.12	46,215,034
2018-07-25	$30.70	$31.11	$30.67	$31.07	$28.24	57,554,743
2018-07-24	$30.85	$31.11	$30.65	$30.83	$28.02	64,761,475
2018-07-23	$30.14	$30.85	$30.13	$30.75	$27.95	74,080,229
2018-07-20	$29.62	$30.16	$29.46	$30.13	$27.39	82,019,603
2018-07-19	$29.93	$30.02	$29.64	$29.67	$26.97	59,260,578
2018-07-18	$29.92	$30.29	$29.84	$30.13	$27.39	59,109,223
2018-07-17	$29.89	$30.20	$29.58	$30.01	$27.28	87,778,861
2018-07-16	$28.78	$29.85	$28.73	$29.78	$27.07	129,171,967
2018-07-13	$28.62	$28.69	$28.22	$28.55	$25.95	75,240,878
2018-07-12	$28.90	$28.97	$28.66	$28.77	$26.15	51,700,696
2018-07-11	$28.67	$28.91	$28.62	$28.68	$26.07	50,218,921
2018-07-10	$29.22	$29.33	$28.75	$28.83	$26.20	58,858,393
2018-07-09	$28.23	$29.09	$28.22	$29.05	$26.40	61,758,903
2018-07-06	$27.81	$28.15	$27.63	$28.03	$25.48	40,275,279
2018-07-05	$27.95	$28.08	$27.81	$27.92	$25.38	44,506,827
2018-07-03	$28.33	$28.43	$27.74	$27.78	$25.25	40,599,019
2018-07-02	$28.08	$28.28	$27.83	$28.28	$25.70	52,534,348
2018-06-29	$29.09	$29.17	$28.18	$28.19	$25.62	102,438,345
2018-06-28	$28.40	$28.84	$28.30	$28.67	$26.06	71,292,115
2018-06-27	$28.51	$28.85	$28.24	$28.24	$25.67	61,739,715
2018-06-26	$28.52	$28.67	$28.01	$28.54	$25.94	56,369,344
2018-06-25	$28.86	$28.91	$28.26	$28.48	$25.89	73,616,371
2018-06-22	$29.46	$29.52	$28.99	$28.99	$26.35	77,348,906
2018-06-21	$29.21	$29.45	$29.00	$29.29	$26.62	68,322,596
2018-06-20	$29.42	$29.50	$29.18	$29.24	$26.58	52,256,491
2018-06-19	$29.04	$29.37	$28.95	$29.26	$26.60	65,466,248
2018-06-18	$28.94	$29.50	$28.81	$29.40	$26.72	52,644,116
2018-06-15	$29.25	$29.41	$28.87	$29.28	$26.61	105,079,500
2018-06-14	$30.04	$30.05	$29.38	$29.50	$26.81	77,863,246
2018-06-13	$29.98	$30.36	$29.70	$29.84	$27.12	68,900,241
2018-06-12	$30.17	$30.27	$29.75	$29.90	$27.18	49,644,578
2018-06-11	$30.13	$30.41	$30.06	$30.06	$27.32	46,732,804
2018-06-08	$30.01	$30.05	$29.81	$30.01	$27.28	49,572,935
2018-06-07	$30.20	$30.31	$29.89	$30.09	$27.35	68,402,664
2018-06-06	$29.29	$30.05	$29.28	$30.04	$27.30	74,995,766
2018-06-05	$29.31	$29.34	$29.06	$29.12	$26.47	47,690,803
2018-06-04	$29.55	$29.59	$29.33	$29.40	$26.72	43,777,001
2018-06-01	$29.49	$29.66	$29.31	$29.40	$26.72	64,796,588
2018-05-31	$29.20	$29.26	$28.83	$29.04	$26.40	97,509,300
2018-05-30	$29.29	$29.60	$29.16	$29.49	$26.69	79,435,291
2018-05-29	$29.76	$29.80	$28.70	$28.96	$26.21	135,895,025
2018-05-25	$30.01	$30.19	$29.88	$30.16	$27.30	44,166,742
2018-05-24	$30.40	$30.41	$29.83	$30.21	$27.35	62,146,183
2018-05-23	$30.71	$30.76	$30.08	$30.44	$27.55	73,893,110
2018-05-22	$30.60	$31.14	$30.54	$30.89	$27.96	61,103,045
2018-05-21	$30.52	$30.68	$30.48	$30.55	$27.65	34,983,266
2018-05-18	$30.77	$30.79	$30.23	$30.26	$27.39	58,641,738
2018-05-17	$31.04	$31.08	$30.67	$30.81	$27.89	45,981,500
2018-05-16	$31.18	$31.25	$31.02	$31.06	$28.12	43,590,053
2018-05-15	$30.92	$31.36	$30.85	$31.22	$28.26	64,433,546
2018-05-14	$31.04	$31.23	$31.03	$31.12	$28.17	41,791,621
2018-05-11	$30.91	$31.03	$30.81	$30.92	$27.99	42,024,768
2018-05-10	$30.61	$31.07	$30.42	$30.89	$27.96	54,773,215
2018-05-09	$30.10	$30.79	$30.08	$30.72	$27.81	72,266,529
2018-05-08	$29.77	$30.13	$29.67	$29.93	$27.09	65,119,831
2018-05-07	$29.44	$29.79	$29.33	$29.64	$26.83	46,765,219
2018-05-04	$28.99	$29.42	$28.82	$29.30	$26.52	58,281,856
2018-05-03	$29.51	$29.52	$28.43	$29.20	$26.43	110,672,740
2018-05-02	$29.95	$30.07	$29.56	$29.58	$26.78	68,234,557
2018-05-01	$29.92	$29.96	$29.62	$29.95	$27.11	52,871,713
2018-04-30	$30.27	$30.43	$29.92	$29.92	$27.08	55,153,947
2018-04-27	$29.99	$30.21	$29.97	$30.15	$27.29	47,411,234
2018-04-26	$30.04	$30.28	$29.99	$30.07	$27.22	45,936,713
2018-04-25	$30.09	$30.34	$29.80	$30.14	$27.28	65,857,332
2018-04-24	$30.46	$30.86	$30.00	$30.19	$27.33	81,486,781
2018-04-23	$30.27	$30.40	$30.12	$30.32	$27.45	50,686,347
2018-04-20	$30.26	$30.53	$30.13	$30.26	$27.39	65,554,554
2018-04-19	$29.55	$30.24	$29.54	$30.18	$27.32	80,902,612
2018-04-18	$30.03	$30.22	$29.50	$29.53	$26.73	79,743,217
2018-04-17	$30.17	$30.37	$29.88	$30.04	$27.19	83,475,898
2018-04-16	$30.08	$30.37	$29.47	$29.93	$27.09	110,588,918
2018-04-13	$31.13	$31.17	$29.56	$29.80	$26.97	99,254,533
2018-04-12	$30.22	$30.80	$30.17	$30.65	$27.74	57,989,106
2018-04-11	$30.15	$30.24	$29.89	$29.90	$27.07	62,211,487
2018-04-10	$30.48	$30.58	$30.23	$30.48	$27.59	60,686,336
2018-04-09	$29.82	$30.63	$29.76	$29.87	$27.04	65,917,535
2018-04-06	$30.01	$30.29	$29.37	$29.63	$26.82	79,687,623
2018-04-05	$30.18	$30.55	$30.12	$30.32	$27.45	55,765,513
2018-04-04	$29.00	$29.97	$28.95	$29.88	$27.05	66,640,759
2018-04-03	$29.54	$29.65	$29.10	$29.59	$26.78	69,698,726
2018-04-02	$29.80	$30.06	$28.75	$29.31	$26.53	86,644,166
2018-03-29	$29.57	$30.14	$29.31	$29.99	$27.15	65,678,285
2018-03-28	$29.79	$29.96	$29.01	$29.39	$26.60	79,396,116
2018-03-27	$30.65	$30.67	$29.21	$29.52	$26.72	85,188,716
2018-03-26	$29.89	$30.56	$29.65	$30.44	$27.55	81,989,080
2018-03-23	$30.69	$30.71	$29.05	$29.17	$26.40	114,544,472
2018-03-22	$31.44	$31.49	$30.42	$30.55	$27.65	109,386,636
2018-03-21	$32.00	$32.45	$31.68	$31.87	$28.85	64,135,559
2018-03-20	$32.06	$32.20	$31.88	$31.98	$28.95	44,455,976
2018-03-19	$32.13	$32.22	$31.68	$31.98	$28.95	57,068,585
2018-03-16	$32.11	$32.57	$32.08	$32.17	$29.12	82,176,070
2018-03-15	$32.29	$32.34	$31.93	$32.10	$29.06	41,825,422
2018-03-14	$32.55	$32.55	$31.93	$32.14	$29.09	57,889,408
2018-03-13	$32.97	$32.99	$32.30	$32.36	$29.29	62,823,477
2018-03-12	$32.69	$33.05	$32.64	$32.84	$29.73	59,301,639
2018-03-09	$32.47	$32.73	$32.40	$32.72	$29.62	73,075,006
2018-03-08	$32.19	$32.27	$31.81	$32.20	$29.15	51,206,287
2018-03-07	$31.70	$32.23	$31.58	$32.18	$29.13	52,763,869
2018-03-06	$32.30	$32.32	$31.95	$32.11	$29.07	50,832,605
2018-03-05	$31.35	$32.35	$31.17	$32.13	$29.08	70,543,121
2018-03-02	$31.12	$31.69	$30.63	$31.63	$28.63	82,739,099
2018-03-01	$32.07	$32.35	$31.36	$31.48	$28.50	90,547,117
2018-02-28	$32.49	$32.77	$32.09	$32.10	$28.95	70,351,619
2018-02-27	$32.32	$32.85	$32.32	$32.33	$29.15	68,943,159
2018-02-26	$32.17	$32.44	$32.05	$32.42	$29.23	60,441,481
2018-02-23	$31.80	$32.06	$31.76	$32.03	$28.88	50,959,564
2018-02-22	$31.99	$32.14	$31.59	$31.69	$28.58	64,394,876
2018-02-21	$31.80	$32.37	$31.77	$31.87	$28.74	71,980,440
2018-02-20	$31.96	$32.16	$31.75	$31.93	$28.79	58,356,720
2018-02-16	$32.00	$32.26	$31.92	$31.97	$28.83	61,805,677
2018-02-15	$32.39	$32.47	$31.87	$32.21	$29.05	67,806,215
2018-02-14	$31.17	$32.03	$31.06	$32.00	$28.86	92,773,022
2018-02-13	$31.04	$31.40	$30.76	$31.18	$28.12	76,559,902
2018-02-12	$30.62	$31.44	$30.54	$31.12	$28.06	94,696,662
2018-02-09	$30.17	$30.61	$29.13	$30.33	$27.35	142,693,575
2018-02-08	$31.31	$31.38	$29.73	$29.74	$26.82	128,282,047
2018-02-07	$31.12	$31.74	$30.86	$31.25	$28.18	99,831,300
2018-02-06	$29.41	$31.29	$29.30	$31.20	$28.13	161,141,551
2018-02-05	$31.12	$31.98	$29.15	$30.26	$27.29	153,479,504
2018-02-02	$32.44	$32.67	$31.86	$31.95	$28.81	96,387,301
2018-02-01	$32.00	$32.50	$31.96	$32.50	$29.31	62,054,274
2018-01-31	$32.05	$32.29	$31.95	$32.00	$28.86	65,150,630
2018-01-30	$31.95	$32.20	$31.85	$31.88	$28.75	58,917,317
2018-01-29	$32.25	$32.45	$32.18	$32.28	$29.11	58,205,136
2018-01-26	$32.11	$32.20	$31.95	$32.20	$29.04	50,334,774
2018-01-25	$32.24	$32.25	$31.93	$32.09	$28.94	60,230,741
2018-01-24	$32.01	$32.21	$31.82	$32.09	$28.94	80,706,611
2018-01-23	$31.86	$32.13	$31.79	$31.92	$28.78	56,124,675
2018-01-22	$31.67	$31.94	$31.58	$31.94	$28.80	52,627,095
2018-01-19	$31.58	$31.74	$31.46	$31.72	$28.60	66,236,420
2018-01-18	$31.33	$31.71	$31.21	$31.48	$28.39	76,276,795
2018-01-17	$31.00	$31.29	$30.34	$31.18	$28.12	122,797,447
2018-01-16	$31.74	$31.79	$31.03	$31.24	$28.17	104,217,423
2018-01-12	$30.88	$31.20	$30.77	$31.19	$28.13	66,034,385
2018-01-11	$30.66	$30.69	$30.45	$30.66	$27.65	59,015,496
2018-01-10	$30.37	$30.73	$30.31	$30.55	$27.55	62,272,175
2018-01-09	$30.20	$30.54	$30.13	$30.27	$27.30	69,281,639
2018-01-08	$30.23	$30.27	$30.05	$30.12	$27.16	42,109,249
2018-01-05	$30.37	$30.42	$30.05	$30.33	$27.35	56,124,567
2018-01-04	$29.97	$30.44	$29.88	$30.19	$27.22	75,653,541
2018-01-03	$29.90	$29.94	$29.69	$29.80	$26.87	57,770,689
2018-01-02	$29.75	$29.90	$29.61	$29.90	$26.96	56,984,205
2017-12-29	$29.85	$29.88	$29.52	$29.52	$26.62	40,133,412
2017-12-28	$29.73	$29.82	$29.66	$29.80	$26.87	35,842,803
2017-12-27	$29.66	$29.73	$29.60	$29.73	$26.81	31,827,793
2017-12-26	$29.74	$29.94	$29.58	$29.78	$26.85	42,254,735
2017-12-22	$29.98	$30.03	$29.62	$29.88	$26.94	54,073,301
2017-12-21	$29.59	$29.98	$29.58	$29.82	$26.89	72,441,696
2017-12-20	$29.76	$29.84	$29.45	$29.48	$26.58	80,849,633
2017-12-19	$29.60	$29.64	$29.37	$29.45	$26.56	65,397,545
2017-12-18	$29.29	$29.50	$29.27	$29.48	$26.58	69,139,708
2017-12-15	$28.91	$29.18	$28.74	$29.04	$26.19	119,265,023
2017-12-14	$29.06	$29.18	$28.71	$28.73	$25.91	59,891,544
2017-12-13	$29.31	$29.44	$28.83	$28.84	$26.01	78,318,859
2017-12-12	$29.32	$29.50	$28.91	$29.32	$26.44	75,809,939
2017-12-11	$29.03	$29.17	$28.90	$28.94	$26.10	53,618,358
2017-12-08	$29.02	$29.09	$28.76	$29.05	$26.20	60,830,895
2017-12-07	$28.45	$28.97	$28.37	$28.78	$25.95	80,517,375
2017-12-06	$28.73	$28.97	$28.57	$28.64	$25.83	73,902,305
2017-12-05	$29.27	$29.30	$28.85	$28.93	$26.09	91,034,474
2017-12-04	$28.85	$29.31	$28.82	$29.06	$26.20	143,880,151
2017-12-01	$28.25	$28.51	$27.50	$28.10	$25.34	133,921,854
2017-11-30	$28.62	$28.72	$28.08	$28.17	$25.40	122,131,900
2017-11-29	$28.02	$28.49	$27.84	$28.28	$25.39	119,728,368
2017-11-28	$26.62	$27.70	$26.57	$27.64	$24.82	95,409,925
2017-11-27	$26.52	$26.92	$26.51	$26.59	$23.88	44,606,588
2017-11-24	$26.72	$26.74	$26.57	$26.59	$23.88	14,269,207
2017-11-22	$26.77	$26.90	$26.59	$26.66	$23.94	37,984,951
2017-11-21	$26.80	$26.86	$26.69	$26.73	$24.00	57,667,414
2017-11-20	$26.74	$26.84	$26.54	$26.74	$24.01	45,279,556
2017-11-17	$26.51	$26.73	$26.44	$26.62	$23.90	48,300,548
2017-11-16	$26.91	$27.05	$26.74	$26.76	$24.03	54,329,575
2017-11-15	$25.99	$26.93	$25.81	$26.79	$24.06	98,124,987
2017-11-14	$26.26	$26.35	$26.08	$26.24	$23.56	61,283,437
2017-11-13	$26.26	$26.48	$26.14	$26.40	$23.71	55,758,728
2017-11-10	$26.59	$26.74	$26.46	$26.51	$23.80	60,715,402
2017-11-09	$26.49	$26.66	$26.12	$26.49	$23.79	94,715,530
2017-11-08	$26.96	$26.96	$26.49	$26.79	$24.06	82,724,245
2017-11-07	$27.74	$27.77	$27.02	$27.18	$24.41	67,802,318
2017-11-06	$27.74	$27.82	$27.62	$27.75	$24.92	37,009,301
2017-11-03	$27.73	$27.82	$27.62	$27.82	$24.98	37,507,075
2017-11-02	$27.51	$27.94	$27.28	$27.87	$25.03	59,447,338
2017-11-01	$27.64	$27.73	$27.36	$27.53	$24.72	46,349,714
2017-10-31	$27.64	$27.72	$27.34	$27.39	$24.59	49,948,285
2017-10-30	$27.65	$27.76	$27.46	$27.60	$24.78	50,834,744
2017-10-27	$27.68	$27.96	$27.62	$27.80	$24.96	57,370,313
2017-10-26	$27.69	$27.98	$27.68	$27.74	$24.91	55,130,369
2017-10-25	$27.89	$27.92	$27.34	$27.64	$24.81	74,498,649
2017-10-24	$27.35	$27.84	$27.34	$27.68	$24.85	89,650,873
2017-10-23	$27.22	$27.43	$27.09	$27.16	$24.39	68,483,125
2017-10-20	$27.04	$27.18	$26.90	$27.17	$24.40	83,484,210
2017-10-19	$26.20	$26.59	$26.15	$26.58	$23.87	54,361,634
2017-10-18	$26.34	$26.55	$26.33	$26.48	$23.78	55,149,623
2017-10-17	$26.37	$26.43	$26.11	$26.20	$23.53	48,392,625
2017-10-16	$25.87	$26.33	$25.87	$26.24	$23.56	71,718,295
2017-10-13	$25.38	$26.00	$25.12	$25.83	$23.19	103,608,867
2017-10-12	$25.87	$25.93	$25.34	$25.45	$22.85	71,395,503
2017-10-11	$25.93	$25.93	$25.65	$25.83	$23.19	51,348,505
2017-10-10	$25.83	$25.95	$25.71	$25.93	$23.28	46,055,312
2017-10-09	$26.26	$26.27	$25.76	$25.85	$23.21	54,956,851
2017-10-06	$26.25	$26.30	$26.04	$26.21	$23.53	49,407,076
2017-10-05	$25.77	$26.23	$25.66	$26.13	$23.46	62,323,370
2017-10-04	$25.86	$25.95	$25.70	$25.71	$23.09	52,653,536
2017-10-03	$25.75	$25.93	$25.62	$25.86	$23.22	55,780,102
2017-10-02	$25.46	$25.65	$25.39	$25.62	$23.00	53,814,765
2017-09-29	$25.41	$25.48	$25.31	$25.34	$22.75	63,622,263
2017-09-28	$25.59	$25.64	$25.34	$25.45	$22.85	60,087,131
2017-09-27	$25.31	$25.64	$25.18	$25.41	$22.82	92,100,584
2017-09-26	$24.83	$24.96	$24.69	$24.81	$22.28	48,364,321
2017-09-25	$24.94	$25.08	$24.58	$24.76	$22.23	60,507,971
2017-09-22	$25.01	$25.07	$24.85	$25.02	$22.47	59,536,855
2017-09-21	$25.05	$25.28	$24.92	$25.16	$22.59	57,442,982
2017-09-20	$24.88	$25.24	$24.67	$25.06	$22.50	80,451,055
2017-09-19	$24.70	$24.99	$24.62	$24.86	$22.32	56,030,946
2017-09-18	$24.42	$24.77	$24.41	$24.70	$22.18	67,840,968
2017-09-15	$24.21	$24.41	$24.15	$24.38	$21.89	83,403,845
2017-09-14	$24.38	$24.54	$24.20	$24.24	$21.77	69,305,259
2017-09-13	$23.92	$24.35	$23.87	$24.33	$21.85	82,818,027
2017-09-12	$23.46	$24.03	$23.45	$23.95	$21.51	99,324,321
2017-09-11	$23.22	$23.41	$23.08	$23.36	$20.98	72,681,366
2017-09-08	$22.93	$23.23	$22.85	$22.89	$20.55	67,314,065
2017-09-07	$23.38	$23.41	$22.75	$22.97	$20.63	102,289,636
2017-09-06	$23.49	$23.58	$23.21	$23.41	$21.02	62,947,371
2017-09-05	$23.83	$23.83	$23.23	$23.31	$20.93	108,605,430
2017-09-01	$23.90	$24.18	$23.80	$24.09	$21.63	55,821,491
2017-08-31	$24.03	$24.04	$23.78	$23.89	$21.45	61,859,315
2017-08-30	$23.73	$24.04	$23.56	$23.87	$21.43	56,933,342
2017-08-29	$23.22	$23.70	$23.12	$23.58	$21.07	60,525,173
2017-08-28	$23.84	$23.90	$23.57	$23.72	$21.19	36,408,512
2017-08-25	$23.89	$24.07	$23.75	$23.77	$21.24	43,175,516
2017-08-24	$23.93	$23.94	$23.68	$23.84	$21.30	38,473,860
2017-08-23	$23.61	$23.97	$23.59	$23.76	$21.23	39,326,688
2017-08-22	$23.60	$23.89	$23.57	$23.83	$21.29	58,477,779
2017-08-21	$23.58	$23.64	$23.14	$23.38	$20.89	66,629,067
2017-08-18	$23.56	$23.90	$23.45	$23.62	$21.10	60,062,302
2017-08-17	$24.07	$24.17	$23.62	$23.64	$21.12	77,170,286
2017-08-16	$24.54	$24.62	$24.08	$24.19	$21.61	58,090,905
2017-08-15	$24.75	$24.85	$24.45	$24.47	$21.86	44,456,464
2017-08-14	$24.23	$24.49	$24.17	$24.42	$21.82	54,361,564
2017-08-11	$24.07	$24.24	$23.80	$23.86	$21.32	67,616,150
2017-08-10	$24.58	$24.58	$24.09	$24.12	$21.55	76,164,440
2017-08-09	$24.60	$24.77	$24.46	$24.74	$22.10	56,272,954
2017-08-08	$24.95	$25.35	$24.82	$24.90	$22.25	68,837,500
2017-08-07	$25.01	$25.05	$24.90	$24.96	$22.30	40,580,782
2017-08-04	$24.68	$25.08	$24.65	$24.97	$22.31	104,769,518
2017-08-03	$24.55	$24.60	$24.32	$24.37	$21.77	52,873,128
2017-08-02	$24.44	$24.59	$24.26	$24.59	$21.97	55,228,458
2017-08-01	$24.29	$24.49	$24.27	$24.45	$21.84	51,956,075
2017-07-31	$24.12	$24.30	$24.09	$24.12	$21.55	61,618,916
2017-07-28	$24.05	$24.21	$23.96	$24.03	$21.47	49,343,317
2017-07-27	$24.26	$24.45	$24.03	$24.11	$21.54	62,030,548
2017-07-26	$24.67	$24.67	$24.14	$24.21	$21.63	65,194,291
2017-07-25	$24.25	$24.67	$24.24	$24.48	$21.87	84,210,095
2017-07-24	$23.74	$24.03	$23.73	$23.91	$21.36	48,791,458
2017-07-21	$23.84	$23.96	$23.66	$23.80	$21.26	65,232,922
2017-07-20	$24.02	$24.12	$23.83	$23.94	$21.39	62,384,367
2017-07-19	$24.05	$24.20	$23.81	$24.06	$21.50	73,121,753
2017-07-18	$23.91	$24.06	$23.61	$23.90	$21.35	106,870,487
2017-07-17	$24.22	$24.22	$23.93	$24.02	$21.46	79,436,450
2017-07-14	$24.20	$24.32	$23.82	$24.21	$21.63	91,441,469
2017-07-13	$24.43	$24.63	$24.37	$24.62	$22.00	54,712,940
2017-07-12	$24.42	$24.60	$24.30	$24.35	$21.76	66,751,526
2017-07-11	$24.88	$24.91	$24.46	$24.60	$21.98	69,237,759
2017-07-10	$24.72	$24.99	$24.64	$24.89	$22.24	54,223,245
2017-07-07	$24.92	$25.00	$24.65	$24.83	$22.18	52,085,478
2017-07-06	$24.90	$25.11	$24.69	$24.71	$22.08	83,354,694
2017-07-05	$24.80	$24.95	$24.62	$24.92	$22.26	73,202,473
2017-07-03	$24.46	$24.91	$24.44	$24.68	$22.05	58,119,029
2017-06-30	$24.62	$24.62	$24.17	$24.26	$21.67	81,991,051
2017-06-29	$24.58	$24.67	$24.04	$24.32	$21.73	145,942,555
2017-06-28	$23.53	$23.96	$23.53	$23.88	$21.34	113,074,331
2017-06-27	$23.10	$23.60	$23.00	$23.27	$20.79	87,295,302
2017-06-26	$22.91	$23.14	$22.73	$22.89	$20.45	60,851,078
2017-06-23	$23.11	$23.11	$22.74	$22.82	$20.39	83,848,875
2017-06-22	$23.12	$23.20	$22.90	$22.93	$20.49	64,151,049
2017-06-21	$23.49	$23.57	$23.07	$23.13	$20.67	72,102,229
2017-06-20	$23.91	$23.99	$23.48	$23.49	$20.99	59,438,170
2017-06-19	$23.61	$24.00	$23.60	$23.91	$21.36	58,021,189
2017-06-16	$23.56	$23.62	$23.37	$23.43	$20.93	57,162,467
2017-06-15	$23.55	$23.95	$23.47	$23.54	$21.03	69,200,386
2017-06-14	$23.55	$23.81	$23.20	$23.76	$21.23	100,926,951
2017-06-13	$23.95	$24.11	$23.66	$23.77	$21.24	64,128,554
2017-06-12	$23.82	$24.04	$23.55	$23.78	$21.25	85,503,376
2017-06-09	$23.22	$23.67	$23.21	$23.67	$21.15	107,861,604
2017-06-08	$22.62	$23.21	$22.60	$22.97	$20.52	93,069,751
2017-06-07	$22.30	$22.62	$22.27	$22.60	$20.19	65,732,668
2017-06-06	$22.20	$22.41	$22.07	$22.23	$19.86	71,378,128
2017-06-05	$22.44	$22.70	$22.39	$22.41	$20.02	50,856,920
2017-06-02	$22.27	$22.59	$22.16	$22.45	$20.06	79,361,983
2017-06-01	$22.48	$22.64	$22.30	$22.63	$20.22	69,300,800
2017-05-31	$22.78	$22.80	$22.09	$22.41	$20.02	135,487,242
2017-05-30	$23.13	$23.21	$22.88	$22.91	$20.40	59,044,829
2017-05-26	$23.23	$23.42	$23.17	$23.24	$20.69	50,143,268
2017-05-25	$23.41	$23.58	$23.22	$23.25	$20.70	59,988,701
2017-05-24	$23.44	$23.47	$23.22	$23.36	$20.80	58,823,163
2017-05-23	$23.03	$23.50	$22.84	$23.39	$20.83	78,751,465
2017-05-22	$23.19	$23.24	$22.82	$23.04	$20.52	74,593,079
2017-05-19	$22.91	$23.30	$22.87	$23.05	$20.52	88,284,362
2017-05-18	$22.61	$23.00	$22.50	$22.74	$20.25	107,150,339
2017-05-17	$23.37	$23.45	$22.46	$22.57	$20.10	189,045,041
2017-05-16	$24.07	$24.17	$23.94	$23.99	$21.36	55,352,351
2017-05-15	$24.06	$24.14	$23.98	$24.06	$21.42	50,163,002
2017-05-12	$23.92	$24.00	$23.75	$24.00	$21.37	61,879,403
2017-05-11	$24.10	$24.23	$23.84	$24.07	$21.43	67,980,926
2017-05-10	$23.91	$24.17	$23.87	$24.15	$21.50	48,314,054
2017-05-09	$24.03	$24.31	$23.87	$23.98	$21.35	59,320,220
2017-05-08	$23.75	$24.06	$23.75	$23.96	$21.34	55,716,524
2017-05-05	$23.98	$23.99	$23.60	$23.74	$21.14	56,094,521
2017-05-04	$23.98	$24.05	$23.73	$23.85	$21.24	67,792,564
2017-05-03	$23.37	$23.78	$23.34	$23.77	$21.17	63,655,397
2017-05-02	$23.61	$23.67	$23.33	$23.53	$20.95	57,035,816
2017-05-01	$23.52	$23.77	$23.35	$23.61	$21.02	72,067,115
2017-04-28	$23.57	$23.72	$23.32	$23.34	$20.78	68,974,116
2017-04-27	$23.90	$23.93	$23.46	$23.65	$21.06	79,533,628
2017-04-26	$24.00	$24.19	$23.86	$23.89	$21.27	93,016,268
2017-04-25	$23.99	$24.35	$23.91	$23.98	$21.35	130,608,394
2017-04-24	$23.24	$23.85	$23.24	$23.63	$21.04	138,638,933
2017-04-21	$23.03	$23.08	$22.59	$22.71	$20.22	127,235,359
2017-04-20	$22.96	$23.17	$22.82	$23.07	$20.54	103,706,737
2017-04-19	$22.92	$23.15	$22.68	$22.74	$20.25	101,771,793
2017-04-18	$23.11	$23.15	$22.38	$22.71	$20.22	146,488,440
2017-04-17	$22.36	$22.83	$22.26	$22.81	$20.31	85,053,244
2017-04-13	$22.56	$22.96	$22.34	$22.34	$19.89	88,061,760
2017-04-12	$22.88	$22.94	$22.61	$22.65	$20.17	76,556,334
2017-04-11	$22.83	$22.95	$22.58	$22.92	$20.41	94,192,834
2017-04-10	$23.13	$23.28	$22.91	$23.02	$20.50	63,254,657
2017-04-07	$23.03	$23.34	$22.93	$23.16	$20.62	79,497,011
2017-04-06	$23.17	$23.46	$22.96	$23.26	$20.71	82,975,196
2017-04-05	$23.77	$23.88	$23.15	$23.17	$20.63	97,453,336
2017-04-04	$23.20	$23.51	$23.20	$23.44	$20.87	75,219,535
2017-04-03	$23.65	$23.75	$23.08	$23.59	$21.01	87,981,757
2017-03-31	$23.83	$23.97	$23.59	$23.59	$21.01	77,158,276
2017-03-30	$23.38	$23.98	$23.33	$23.87	$21.26	79,189,235
2017-03-29	$23.51	$23.65	$23.31	$23.35	$20.79	67,204,492
2017-03-28	$23.01	$23.67	$23.00	$23.48	$20.91	95,632,231
2017-03-27	$22.28	$23.05	$22.16	$23.03	$20.51	119,513,475
2017-03-24	$23.20	$23.35	$22.76	$23.12	$20.59	113,390,157
2017-03-23	$23.04	$23.49	$22.91	$23.07	$20.54	111,666,799
2017-03-22	$22.65	$23.18	$22.45	$22.94	$20.43	167,984,438
2017-03-21	$24.50	$24.56	$22.95	$23.02	$20.50	259,545,810
2017-03-20	$24.58	$24.76	$24.42	$24.44	$21.76	87,287,477
2017-03-17	$25.22	$25.27	$24.83	$24.86	$22.14	105,222,387
2017-03-16	$25.24	$25.49	$25.19	$25.22	$22.46	70,306,233
2017-03-15	$25.39	$25.55	$24.96	$25.18	$22.42	114,662,671
2017-03-14	$25.19	$25.34	$25.05	$25.32	$22.55	63,182,745
2017-03-13	$25.30	$25.41	$25.13	$25.30	$22.53	56,886,181
2017-03-10	$25.62	$25.62	$25.09	$25.31	$22.54	86,937,037
2017-03-09	$25.35	$25.53	$25.23	$25.35	$22.57	78,984,607
2017-03-08	$25.60	$25.77	$25.22	$25.26	$22.49	105,314,569
2017-03-07	$25.22	$25.36	$25.10	$25.21	$22.45	64,019,227
2017-03-06	$25.33	$25.35	$25.08	$25.25	$22.48	75,660,430
2017-03-03	$25.30	$25.65	$25.30	$25.44	$22.65	92,681,401
2017-03-02	$25.68	$25.80	$25.20	$25.23	$22.47	99,744,502
2017-03-01	$25.37	$25.61	$25.22	$25.50	$22.71	143,947,510
2017-02-28	$24.48	$24.70	$24.42	$24.68	$21.91	90,084,039
2017-02-27	$24.20	$24.66	$24.19	$24.57	$21.81	69,057,612
2017-02-24	$24.12	$24.35	$24.02	$24.23	$21.51	97,055,343
2017-02-23	$24.79	$24.89	$24.51	$24.58	$21.82	85,845,982
2017-02-22	$24.61	$24.95	$24.54	$24.79	$22.01	81,531,895
2017-02-21	$24.59	$24.80	$24.58	$24.78	$22.00	78,522,523
2017-02-17	$24.28	$24.58	$24.20	$24.52	$21.77	85,766,765
2017-02-16	$24.54	$24.62	$24.30	$24.58	$21.82	98,144,469
2017-02-15	$24.34	$24.77	$24.11	$24.58	$21.82	151,233,334
2017-02-14	$23.40	$24.17	$23.33	$24.06	$21.36	139,611,821
2017-02-13	$23.17	$23.54	$23.17	$23.40	$20.78	105,342,461
2017-02-10	$23.19	$23.24	$22.96	$23.08	$20.49	90,548,254
2017-02-09	$22.76	$23.15	$22.64	$23.12	$20.53	102,634,174
2017-02-08	$22.73	$22.73	$22.45	$22.67	$20.13	102,250,692
2017-02-07	$23.28	$23.29	$22.86	$22.90	$20.33	87,930,117
2017-02-06	$23.15	$23.38	$23.07	$23.12	$20.53	92,207,765
2017-02-03	$23.15	$23.35	$22.95	$23.29	$20.68	115,977,015
2017-02-02	$22.74	$22.79	$22.51	$22.72	$20.17	88,679,063
2017-02-01	$22.97	$23.22	$22.82	$22.89	$20.32	103,570,051
2017-01-31	$22.77	$23.03	$22.50	$22.64	$20.10	90,978,767
2017-01-30	$23.20	$23.20	$22.71	$22.95	$20.38	91,521,352
2017-01-27	$23.43	$23.45	$23.28	$23.36	$20.74	54,558,089
2017-01-26	$23.41	$23.55	$23.28	$23.44	$20.81	84,103,638
2017-01-25	$23.32	$23.42	$23.10	$23.37	$20.75	99,753,317
2017-01-24	$22.61	$23.10	$22.48	$22.95	$20.38	98,508,678
2017-01-23	$22.62	$22.76	$22.42	$22.56	$20.03	61,333,028
2017-01-20	$22.66	$22.93	$22.52	$22.64	$20.10	102,546,886
2017-01-19	$22.73	$22.81	$22.41	$22.53	$20.00	75,990,836
2017-01-18	$22.30	$22.65	$22.10	$22.63	$20.09	124,323,059
2017-01-17	$22.68	$22.79	$22.01	$22.05	$19.58	152,495,923
2017-01-13	$23.21	$23.41	$22.80	$23.01	$20.43	161,874,990
2017-01-12	$23.01	$23.12	$22.61	$22.92	$20.35	120,274,108
2017-01-11	$22.94	$23.07	$22.72	$23.07	$20.48	92,385,551
2017-01-10	$22.59	$23.14	$22.54	$22.94	$20.37	100,977,665
2017-01-09	$22.51	$22.71	$22.40	$22.55	$20.02	75,886,389
2017-01-06	$22.78	$22.85	$22.56	$22.68	$20.14	66,281,476
2017-01-05	$22.82	$22.93	$22.35	$22.68	$20.14	86,800,397
2017-01-04	$22.72	$22.96	$22.60	$22.95	$20.38	76,846,195
2017-01-03	$22.60	$22.68	$22.20	$22.53	$20.00	99,298,080
2016-12-30	$22.02	$22.26	$21.95	$22.10	$19.62	72,592,692
2016-12-29	$22.33	$22.39	$21.77	$22.00	$19.53	79,188,397
2016-12-28	$22.62	$22.67	$22.26	$22.33	$19.83	52,619,447
2016-12-27	$22.71	$22.74	$22.54	$22.61	$20.07	39,968,380
2016-12-23	$22.51	$22.65	$22.43	$22.60	$20.07	38,172,533
2016-12-22	$22.60	$22.73	$22.47	$22.54	$20.01	67,089,135
2016-12-21	$22.72	$22.72	$22.47	$22.63	$20.09	61,046,690
2016-12-20	$22.63	$22.83	$22.61	$22.71	$20.16	83,879,520
2016-12-19	$22.60	$22.72	$22.33	$22.48	$19.96	97,439,884
2016-12-16	$23.32	$23.32	$22.65	$22.66	$20.12	147,447,864
2016-12-15	$22.90	$23.39	$22.80	$23.16	$20.56	162,025,814
2016-12-14	$22.31	$23.30	$22.21	$22.67	$20.13	225,253,082
2016-12-13	$22.80	$22.88	$22.29	$22.61	$20.07	118,204,085
2016-12-12	$23.00	$23.25	$22.54	$22.61	$20.07	136,869,792
2016-12-09	$22.95	$23.17	$22.78	$23.09	$20.50	130,590,406
2016-12-08	$22.79	$23.24	$22.69	$22.95	$20.38	182,492,861
2016-12-07	$22.19	$22.57	$21.95	$22.57	$20.04	168,005,152
2016-12-06	$22.09	$22.16	$21.72	$22.16	$19.67	120,789,194
2016-12-05	$21.47	$21.87	$21.46	$21.84	$19.39	130,377,307
2016-12-02	$21.49	$21.50	$21.02	$21.23	$18.85	128,447,563
2016-12-01	$21.42	$21.94	$21.34	$21.50	$19.09	199,092,169
2016-11-30	$20.77	$21.19	$20.72	$21.12	$18.75	191,597,643
2016-11-29	$20.38	$20.54	$20.25	$20.29	$17.95	114,159,274
2016-11-28	$20.67	$20.85	$20.25	$20.30	$17.96	108,651,231
2016-11-25	$20.62	$20.88	$20.50	$20.86	$18.45	62,610,385
2016-11-23	$20.58	$20.66	$20.20	$20.56	$18.19	110,936,499
2016-11-22	$20.45	$20.47	$20.12	$20.30	$17.96	104,720,899
2016-11-21	$20.10	$20.35	$20.01	$20.33	$17.99	117,479,106
2016-11-18	$20.06	$20.14	$19.87	$20.00	$17.69	120,620,238
2016-11-17	$19.76	$20.22	$19.71	$20.08	$17.76	167,895,828
2016-11-16	$19.78	$19.96	$19.68	$19.75	$17.47	126,662,472
2016-11-15	$19.79	$20.18	$19.60	$20.16	$17.84	190,293,076
2016-11-14	$19.41	$20.20	$19.40	$20.08	$17.76	320,959,885
2016-11-11	$18.64	$19.03	$18.63	$19.02	$16.83	212,952,487
2016-11-10	$18.26	$18.99	$18.25	$18.76	$16.60	304,889,621
2016-11-09	$17.66	$18.05	$17.40	$17.97	$15.90	319,516,881
2016-11-08	$16.82	$17.11	$16.71	$17.00	$15.04	95,702,452
2016-11-07	$16.86	$17.04	$16.85	$17.01	$15.05	91,581,902
2016-11-04	$16.53	$16.71	$16.35	$16.55	$14.64	82,431,002
2016-11-03	$16.48	$16.67	$16.45	$16.48	$14.58	69,655,425
2016-11-02	$16.46	$16.56	$16.28	$16.48	$14.58	119,136,779
2016-11-01	$16.56	$16.75	$16.33	$16.61	$14.69	88,557,065
2016-10-31	$16.68	$16.73	$16.50	$16.50	$14.60	70,352,567
2016-10-28	$16.95	$16.98	$16.50	$16.68	$14.76	115,090,796
2016-10-27	$16.95	$17.10	$16.86	$16.91	$14.96	97,937,253
2016-10-26	$16.64	$16.87	$16.62	$16.87	$14.92	58,690,167
2016-10-25	$16.73	$16.82	$16.68	$16.72	$14.79	11,419,124
2016-10-24	$16.78	$16.80	$16.61	$16.77	$14.84	13,637,035
2016-10-21	$16.46	$16.67	$16.40	$16.67	$14.75	77,921,403
2016-10-20	$16.45	$16.63	$16.41	$16.56	$14.65	88,077,661
2016-10-19	$16.30	$16.53	$16.28	$16.47	$14.57	97,968,987
2016-10-18	$16.19	$16.27	$16.11	$16.26	$14.39	71,433,078
2016-10-17	$16.17	$16.20	$15.90	$16.05	$14.20	101,795,541
2016-10-14	$16.15	$16.23	$15.94	$16.00	$14.16	108,815,580
2016-10-13	$16.09	$16.09	$15.60	$15.83	$14.00	78,636,990
2016-10-12	$16.09	$16.24	$16.01	$16.03	$14.18	67,144,049
2016-10-11	$16.26	$16.33	$16.03	$16.11	$14.25	77,348,564
2016-10-10	$16.22	$16.40	$16.19	$16.30	$14.42	64,158,491
2016-10-07	$16.19	$16.25	$15.98	$16.13	$14.27	99,597,964
2016-10-06	$16.17	$16.23	$16.04	$16.22	$14.35	75,838,739
2016-10-05	$15.96	$16.23	$15.96	$16.11	$14.25	86,056,859
2016-10-04	$15.70	$16.05	$15.67	$15.80	$13.98	98,501,476
2016-10-03	$15.59	$15.73	$15.50	$15.63	$13.83	69,864,051
2016-09-30	$15.26	$15.73	$15.17	$15.65	$13.85	119,309,179
2016-09-29	$15.38	$15.50	$15.06	$15.16	$13.41	78,815,768
2016-09-28	$15.36	$15.39	$15.15	$15.38	$13.61	66,021,211
2016-09-27	$15.01	$15.34	$14.81	$15.29	$13.53	81,992,627
2016-09-26	$15.40	$15.44	$15.02	$15.09	$13.35	94,947,767
2016-09-23	$15.53	$15.67	$15.50	$15.52	$13.73	51,578,372
2016-09-22	$15.69	$15.71	$15.50	$15.60	$13.80	75,586,903
2016-09-21	$15.71	$15.83	$15.39	$15.65	$13.85	95,464,559
2016-09-20	$15.74	$15.76	$15.51	$15.60	$13.80	68,201,707
2016-09-19	$15.55	$15.78	$15.55	$15.59	$13.79	66,168,885
2016-09-16	$15.66	$15.68	$15.48	$15.49	$13.70	90,873,348
2016-09-15	$15.64	$15.75	$15.58	$15.67	$13.86	67,883,486
2016-09-14	$15.67	$15.84	$15.56	$15.63	$13.83	75,517,820
2016-09-13	$15.67	$15.86	$15.55	$15.72	$13.91	89,317,564
2016-09-12	$15.65	$15.94	$15.48	$15.90	$14.07	109,723,978
2016-09-09	$15.91	$16.15	$15.74	$15.74	$13.93	135,182,534
2016-09-08	$15.77	$15.94	$15.68	$15.86	$14.03	69,292,664
2016-09-07	$15.72	$15.85	$15.65	$15.70	$13.89	63,284,147
2016-09-06	$16.05	$16.06	$15.70	$15.78	$13.96	96,503,738
2016-09-02	$15.94	$16.06	$15.82	$16.00	$14.16	100,972,145
2016-09-01	$16.15	$16.15	$15.75	$15.98	$14.14	128,812,599
2016-08-31	$16.21	$16.24	$15.88	$16.14	$14.28	127,664,267
2016-08-30	$15.87	$16.23	$15.80	$16.19	$14.26	121,173,617
2016-08-29	$15.81	$16.01	$15.78	$15.84	$13.95	120,111,303
2016-08-26	$15.61	$15.90	$15.58	$15.79	$13.90	126,886,261
2016-08-25	$15.42	$15.54	$15.40	$15.53	$13.68	67,624,942
2016-08-24	$15.37	$15.50	$15.36	$15.40	$13.56	65,415,804
2016-08-23	$15.26	$15.41	$15.26	$15.35	$13.52	67,798,132
2016-08-22	$15.20	$15.25	$15.12	$15.18	$13.37	60,877,097
2016-08-19	$15.13	$15.25	$15.05	$15.22	$13.40	59,800,158
2016-08-18	$15.11	$15.24	$15.06	$15.16	$13.35	62,804,324
2016-08-17	$15.16	$15.24	$15.08	$15.15	$13.34	93,372,229
2016-08-16	$14.97	$15.19	$14.93	$15.17	$13.36	80,307,508
2016-08-15	$14.97	$15.03	$14.95	$15.02	$13.23	48,592,071
2016-08-12	$14.77	$14.91	$14.70	$14.91	$13.13	63,022,911
2016-08-11	$14.83	$14.97	$14.75	$14.88	$13.10	68,945,407
2016-08-10	$15.16	$15.18	$14.78	$14.81	$13.04	79,080,688
2016-08-09	$15.11	$15.19	$15.07	$15.19	$13.38	49,973,298
2016-08-08	$15.08	$15.17	$14.92	$15.13	$13.32	71,936,030
2016-08-05	$14.75	$15.06	$14.75	$15.05	$13.25	120,947,818
2016-08-04	$14.48	$14.54	$14.36	$14.48	$12.75	46,171,776
2016-08-03	$14.11	$14.48	$14.10	$14.48	$12.75	65,263,266
2016-08-02	$14.28	$14.45	$14.09	$14.13	$12.44	83,776,290
2016-08-01	$14.52	$14.60	$14.26	$14.33	$12.62	61,279,863
2016-07-29	$14.56	$14.70	$14.48	$14.49	$12.76	63,257,654
2016-07-28	$14.57	$14.69	$14.46	$14.68	$12.93	72,049,503
2016-07-27	$14.57	$14.70	$14.45	$14.63	$12.88	100,965,373
2016-07-26	$14.32	$14.55	$14.31	$14.53	$12.80	60,153,804
2016-07-25	$14.31	$14.39	$14.28	$14.37	$12.65	46,404,316
2016-07-22	$14.26	$14.40	$14.18	$14.38	$12.66	46,604,794
2016-07-21	$14.43	$14.47	$14.26	$14.27	$12.57	70,904,379
2016-07-20	$14.35	$14.43	$14.26	$14.40	$12.68	79,212,132
2016-07-19	$14.06	$14.37	$14.03	$14.26	$12.56	96,838,139
2016-07-18	$13.84	$14.23	$13.82	$14.11	$12.43	187,014,216
2016-07-15	$13.78	$13.79	$13.52	$13.66	$12.03	78,528,450
2016-07-14	$13.73	$13.78	$13.64	$13.65	$12.02	97,784,904
2016-07-13	$13.50	$13.58	$13.32	$13.44	$11.84	74,431,683
2016-07-12	$13.41	$13.60	$13.40	$13.54	$11.92	89,042,101
2016-07-11	$13.29	$13.40	$13.20	$13.21	$11.63	67,222,146
2016-07-08	$13.28	$13.32	$13.11	$13.17	$11.60	92,698,914
2016-07-07	$12.87	$13.11	$12.84	$13.01	$11.46	101,100,345
2016-07-06	$12.52	$12.92	$12.45	$12.86	$11.32	94,953,823
2016-07-05	$12.93	$12.94	$12.63	$12.74	$11.22	98,165,899
2016-07-01	$13.19	$13.27	$13.02	$13.10	$11.54	88,806,340
2016-06-30	$13.37	$13.38	$13.07	$13.27	$11.69	125,773,865
2016-06-29	$13.07	$13.22	$12.92	$13.19	$11.62	118,484,022
2016-06-28	$12.57	$12.72	$12.35	$12.70	$11.18	150,037,397
2016-06-27	$12.77	$12.77	$12.05	$12.18	$10.73	259,697,521
2016-06-24	$13.05	$13.44	$12.97	$13.00	$11.45	231,376,163
2016-06-23	$13.84	$14.05	$13.82	$14.04	$12.36	81,994,923
2016-06-22	$13.60	$13.78	$13.59	$13.61	$11.99	77,910,297
2016-06-21	$13.62	$13.65	$13.45	$13.62	$11.99	73,730,632
2016-06-20	$13.74	$13.85	$13.51	$13.54	$11.92	89,873,995
2016-06-17	$13.38	$13.53	$13.28	$13.40	$11.80	89,022,300
2016-06-16	$13.23	$13.33	$13.02	$13.31	$11.72	90,082,453
2016-06-15	$13.38	$13.66	$13.28	$13.34	$11.75	100,619,784
2016-06-14	$13.56	$13.73	$13.17	$13.26	$11.68	85,308,733
2016-06-13	$13.64	$13.91	$13.58	$13.60	$11.98	74,831,253
2016-06-10	$13.98	$14.00	$13.75	$13.83	$12.18	90,725,677
2016-06-09	$14.32	$14.32	$14.08	$14.19	$12.50	74,782,442
2016-06-08	$14.35	$14.46	$14.30	$14.43	$12.71	58,292,864
2016-06-07	$14.54	$14.60	$14.34	$14.35	$12.64	67,447,137
2016-06-06	$14.44	$14.70	$14.37	$14.52	$12.79	80,939,209
2016-06-03	$14.46	$14.50	$14.19	$14.42	$12.70	148,554,288
2016-06-02	$14.95	$14.98	$14.77	$14.94	$13.16	64,327,307
2016-06-01	$14.60	$14.90	$14.45	$14.86	$13.09	62,596,061
2016-05-31	$15.03	$15.05	$14.73	$14.79	$12.98	85,580,697
2016-05-27	$14.76	$14.88	$14.69	$14.88	$13.06	62,383,643
2016-05-26	$14.98	$14.99	$14.69	$14.70	$12.90	65,307,024
2016-05-25	$14.83	$15.15	$14.83	$14.92	$13.09	123,568,712
2016-05-24	$14.60	$14.75	$14.53	$14.68	$12.88	96,140,736
2016-05-23	$14.54	$14.60	$14.40	$14.47	$12.70	66,278,981
2016-05-20	$14.64	$14.70	$14.43	$14.52	$12.74	81,195,479
2016-05-19	$14.60	$14.87	$14.43	$14.53	$12.75	106,156,946
2016-05-18	$14.02	$14.75	$14.01	$14.69	$12.89	151,871,694
2016-05-17	$13.89	$14.13	$13.82	$14.01	$12.30	76,237,641
2016-05-16	$13.82	$14.02	$13.80	$13.93	$12.23	57,848,601
2016-05-13	$14.15	$14.37	$13.87	$13.88	$12.18	86,141,548
2016-05-12	$14.30	$14.47	$14.05	$14.14	$12.41	72,550,966
2016-05-11	$14.25	$14.50	$14.19	$14.20	$12.46	68,041,516
2016-05-10	$14.08	$14.33	$14.05	$14.30	$12.55	59,857,712
2016-05-09	$14.08	$14.19	$13.91	$13.99	$12.28	55,342,432
2016-05-06	$13.83	$14.14	$13.80	$14.11	$12.38	76,555,048
2016-05-05	$14.15	$14.32	$14.00	$14.05	$12.33	73,052,136
2016-05-04	$14.09	$14.27	$14.00	$14.13	$12.40	99,238,480
2016-05-03	$14.51	$14.51	$14.15	$14.36	$12.60	110,487,308
2016-05-02	$14.58	$14.78	$14.40	$14.77	$12.96	68,882,814
2016-04-29	$14.73	$14.85	$14.43	$14.56	$12.78	122,108,474
2016-04-28	$14.92	$15.08	$14.76	$14.79	$12.98	78,536,135
2016-04-27	$15.02	$15.30	$14.98	$15.02	$13.18	115,753,717
2016-04-26	$15.02	$15.14	$14.80	$15.09	$13.24	84,745,857
2016-04-25	$15.02	$15.14	$14.81	$14.96	$13.13	70,489,478
2016-04-22	$14.87	$15.14	$14.87	$15.11	$13.26	83,399,543
2016-04-21	$14.98	$15.14	$14.75	$14.90	$13.08	121,502,366
2016-04-20	$14.56	$14.94	$14.53	$14.93	$13.10	115,452,870
2016-04-19	$14.26	$14.54	$14.24	$14.45	$12.68	107,054,754
2016-04-18	$13.85	$14.24	$13.82	$14.17	$12.44	81,952,829
2016-04-15	$14.27	$14.29	$13.95	$14.00	$12.29	87,934,720
2016-04-14	$13.71	$14.28	$13.70	$14.14	$12.41	179,342,548
2016-04-13	$13.55	$13.85	$13.53	$13.79	$12.10	138,454,434
2016-04-12	$13.00	$13.33	$12.93	$13.27	$11.65	100,558,608
2016-04-11	$12.92	$13.09	$12.88	$12.97	$11.38	79,266,678
2016-04-08	$13.03	$13.14	$12.86	$12.88	$11.30	76,527,808
2016-04-07	$13.15	$13.21	$12.75	$12.85	$11.28	105,619,597
2016-04-06	$13.20	$13.30	$13.11	$13.27	$11.65	62,509,221
2016-04-05	$13.30	$13.34	$13.16	$13.19	$11.58	78,398,301
2016-04-04	$13.54	$13.65	$13.41	$13.51	$11.86	59,638,541
2016-04-01	$13.47	$13.65	$13.32	$13.56	$11.90	73,092,379
2016-03-31	$13.49	$13.71	$13.45	$13.52	$11.87	79,560,389
2016-03-30	$13.49	$13.66	$13.46	$13.48	$11.83	85,876,825
2016-03-29	$13.54	$13.54	$13.26	$13.42	$11.78	101,606,836
2016-03-28	$13.73	$13.74	$13.54	$13.62	$11.95	54,455,597
2016-03-24	$13.41	$13.69	$13.27	$13.68	$12.01	94,772,909
2016-03-23	$13.77	$13.83	$13.60	$13.62	$11.95	95,747,961
2016-03-22	$13.67	$13.84	$13.63	$13.76	$12.08	83,196,383
2016-03-21	$13.80	$14.03	$13.72	$13.84	$12.15	104,633,493
2016-03-18	$13.68	$13.88	$13.55	$13.79	$12.10	146,530,926
2016-03-17	$13.22	$13.48	$13.05	$13.40	$11.76	122,129,018
2016-03-16	$13.51	$13.81	$13.09	$13.31	$11.68	149,645,421
2016-03-15	$13.51	$13.60	$13.39	$13.57	$11.91	80,403,985
2016-03-14	$13.72	$13.74	$13.49	$13.64	$11.97	87,695,689
2016-03-11	$13.44	$13.84	$13.37	$13.79	$12.10	120,366,396
2016-03-10	$13.23	$13.40	$13.00	$13.27	$11.65	123,467,835
2016-03-09	$13.17	$13.27	$13.00	$13.14	$11.53	92,198,484
2016-03-08	$13.40	$13.47	$13.05	$13.06	$11.46	124,883,295
2016-03-07	$13.45	$13.62	$13.37	$13.53	$11.87	97,565,818
2016-03-04	$13.76	$13.89	$13.49	$13.54	$11.88	171,338,150
2016-03-03	$13.38	$13.55	$13.25	$13.50	$11.85	105,031,428
2016-03-02	$13.20	$13.51	$13.13	$13.41	$11.77	139,562,706
2016-03-01	$12.64	$13.21	$12.62	$13.19	$11.53	153,473,420
2016-02-29	$12.70	$12.86	$12.51	$12.52	$10.95	123,480,562
2016-02-26	$12.49	$12.95	$12.40	$12.70	$11.10	160,262,798
2016-02-25	$12.14	$12.33	$12.09	$12.32	$10.77	103,003,028
2016-02-24	$11.96	$12.15	$11.65	$12.13	$10.61	159,423,970
2016-02-23	$12.47	$12.48	$12.10	$12.16	$10.63	104,401,671
2016-02-22	$12.38	$12.54	$12.36	$12.54	$10.96	88,785,977
2016-02-19	$12.22	$12.24	$11.98	$12.13	$10.61	120,974,304
2016-02-18	$12.71	$12.74	$12.10	$12.24	$10.70	161,492,893
2016-02-17	$12.57	$12.69	$12.47	$12.56	$10.98	221,671,695
2016-02-16	$12.38	$12.39	$12.11	$12.25	$10.71	194,138,587
2016-02-12	$11.48	$12.03	$11.40	$11.95	$10.45	245,320,697
2016-02-11	$11.46	$11.55	$10.99	$11.16	$9.76	374,686,686
2016-02-10	$12.42	$12.54	$11.91	$11.98	$10.48	227,371,472
2016-02-09	$11.99	$12.43	$11.96	$12.20	$10.67	247,227,500
2016-02-08	$12.67	$12.70	$12.13	$12.27	$10.73	221,271,714
2016-02-05	$13.32	$13.39	$12.89	$12.95	$11.32	125,785,587
2016-02-04	$12.89	$13.59	$12.89	$13.25	$11.59	179,319,106
2016-02-03	$13.28	$13.29	$12.52	$13.03	$11.39	257,591,135
2016-02-02	$13.74	$13.75	$13.13	$13.23	$11.57	146,990,214
2016-02-01	$14.05	$14.09	$13.80	$13.96	$12.21	105,699,706
2016-01-29	$13.66	$14.15	$13.59	$14.14	$12.36	159,925,361
2016-01-28	$13.59	$13.71	$13.26	$13.53	$11.83	110,951,618
2016-01-27	$13.20	$13.73	$13.19	$13.36	$11.68	123,984,025
2016-01-26	$13.07	$13.35	$13.04	$13.31	$11.64	124,183,841
2016-01-25	$13.54	$13.55	$12.94	$12.96	$11.33	186,248,993
2016-01-22	$13.65	$13.72	$13.47	$13.56	$11.86	169,961,438
2016-01-21	$13.67	$13.84	$13.25	$13.36	$11.68	188,802,260
2016-01-20	$13.79	$14.00	$13.27	$13.69	$11.97	249,990,820
2016-01-19	$14.69	$14.79	$14.01	$14.24	$12.45	185,641,283
2016-01-15	$14.41	$14.66	$14.13	$14.46	$12.64	172,228,199
2016-01-14	$15.01	$15.20	$14.65	$14.99	$13.11	125,809,900
2016-01-13	$15.47	$15.52	$14.85	$14.90	$13.03	119,412,972
2016-01-12	$15.54	$15.58	$15.06	$15.31	$13.39	99,949,556
2016-01-11	$15.26	$15.37	$14.94	$15.31	$13.39	104,581,569
2016-01-08	$15.94	$15.94	$15.16	$15.20	$13.29	124,670,826
2016-01-07	$15.73	$15.90	$15.44	$15.50	$13.55	116,188,238
2016-01-06	$16.19	$16.29	$16.02	$16.08	$14.06	102,669,915
2016-01-05	$16.52	$16.59	$16.23	$16.43	$14.37	66,591,885
2016-01-04	$16.45	$16.49	$16.25	$16.43	$14.37	114,855,342
2015-12-31	$17.01	$17.07	$16.83	$16.83	$14.72	47,106,760
2015-12-30	$17.20	$17.24	$17.04	$17.05	$14.91	35,035,518
2015-12-29	$17.25	$17.35	$17.16	$17.28	$15.11	45,628,449
2015-12-28	$17.22	$17.23	$16.98	$17.13	$14.98	41,759,993
2015-12-24	$17.32	$17.38	$17.22	$17.27	$15.10	29,373,415
2015-12-23	$17.16	$17.34	$17.10	$17.34	$15.16	65,700,709
2015-12-22	$17.05	$17.11	$16.85	$17.08	$14.93	56,144,957
2015-12-21	$16.98	$17.03	$16.77	$16.97	$14.84	65,133,240
2015-12-18	$17.19	$17.27	$16.76	$16.76	$14.65	136,520,314
2015-12-17	$17.80	$17.83	$17.30	$17.30	$15.13	97,265,726
2015-12-16	$17.65	$17.78	$17.23	$17.75	$15.52	171,512,739
2015-12-15	$17.02	$17.49	$16.99	$17.42	$15.23	99,737,154
2015-12-14	$16.76	$16.89	$16.50	$16.80	$14.69	121,067,256
2015-12-11	$16.97	$17.06	$16.64	$16.73	$14.63	91,451,006
2015-12-10	$17.15	$17.41	$16.96	$17.20	$15.04	68,375,559
2015-12-09	$17.11	$17.38	$16.87	$17.10	$14.95	82,418,050
2015-12-08	$17.39	$17.46	$17.13	$17.19	$15.03	84,772,872
2015-12-07	$17.79	$17.80	$17.44	$17.54	$15.34	81,623,517
2015-12-04	$17.44	$17.83	$17.38	$17.80	$15.56	102,999,510
2015-12-03	$17.68	$17.77	$17.25	$17.30	$15.13	95,781,361
2015-12-02	$17.88	$17.89	$17.55	$17.62	$15.41	76,857,387
2015-12-01	$17.52	$17.81	$17.48	$17.81	$15.53	74,298,721
2015-11-30	$17.48	$17.58	$17.42	$17.43	$15.20	61,852,667
2015-11-27	$17.46	$17.50	$17.33	$17.48	$15.24	22,937,528
2015-11-25	$17.51	$17.57	$17.41	$17.44	$15.21	34,926,498
2015-11-24	$17.26	$17.57	$17.25	$17.47	$15.23	58,724,161
2015-11-23	$17.62	$17.73	$17.46	$17.47	$15.23	50,350,218
2015-11-20	$17.81	$17.83	$17.59	$17.65	$15.39	56,264,227
2015-11-19	$17.78	$17.85	$17.62	$17.69	$15.42	51,812,145
2015-11-18	$17.43	$17.87	$17.43	$17.84	$15.56	85,633,743
2015-11-17	$17.50	$17.60	$17.34	$17.42	$15.19	70,480,628
2015-11-16	$17.13	$17.46	$17.01	$17.43	$15.20	70,377,293
2015-11-13	$17.13	$17.31	$17.09	$17.20	$15.00	103,497,332
2015-11-12	$17.58	$17.63	$17.35	$17.37	$15.15	77,712,229
2015-11-11	$17.99	$17.99	$17.68	$17.75	$15.48	59,235,017
2015-11-10	$17.63	$17.94	$17.56	$17.85	$15.56	59,845,097
2015-11-09	$18.03	$18.08	$17.56	$17.68	$15.42	129,842,355
2015-11-06	$17.84	$18.09	$17.76	$17.95	$15.65	157,987,106
2015-11-05	$17.03	$17.37	$17.03	$17.31	$15.09	85,477,288
2015-11-04	$17.30	$17.31	$16.96	$17.01	$14.83	78,688,573
2015-11-03	$17.01	$17.26	$16.99	$17.18	$14.98	66,096,236
2015-11-02	$16.90	$17.14	$16.87	$17.06	$14.88	56,894,296
2015-10-30	$17.18	$17.18	$16.76	$16.78	$14.63	87,645,788
2015-10-29	$17.16	$17.44	$16.97	$17.09	$14.90	95,510,244
2015-10-28	$16.45	$17.31	$16.45	$17.28	$15.07	147,672,009
2015-10-27	$16.40	$16.47	$16.30	$16.40	$14.30	56,147,451
2015-10-26	$16.52	$16.55	$16.34	$16.51	$14.40	67,702,832
2015-10-23	$16.29	$16.55	$16.25	$16.52	$14.40	82,285,833
2015-10-22	$16.00	$16.20	$16.00	$16.16	$14.09	74,099,343
2015-10-21	$16.26	$16.29	$15.90	$15.90	$13.86	64,825,296
2015-10-20	$16.16	$16.29	$16.10	$16.20	$14.13	50,797,790
2015-10-19	$16.00	$16.21	$15.98	$16.14	$14.07	62,953,541
2015-10-16	$16.29	$16.29	$16.03	$16.12	$14.06	66,966,667
2015-10-15	$15.81	$16.28	$15.72	$16.19	$14.12	127,028,772
2015-10-14	$15.77	$15.92	$15.55	$15.64	$13.64	122,207,202
2015-10-13	$15.45	$15.59	$15.40	$15.52	$13.53	73,689,847
2015-10-12	$15.60	$15.62	$15.43	$15.52	$13.53	50,725,777
2015-10-09	$15.75	$15.82	$15.50	$15.58	$13.58	76,667,097
2015-10-08	$15.72	$15.78	$15.51	$15.75	$13.73	79,056,883
2015-10-07	$15.78	$15.93	$15.57	$15.75	$13.73	66,997,033
2015-10-06	$15.68	$15.82	$15.57	$15.69	$13.68	67,445,122
2015-10-05	$15.45	$15.79	$15.44	$15.69	$13.68	75,293,923
2015-10-02	$15.08	$15.38	$14.63	$15.38	$13.41	181,788,433
2015-10-01	$15.52	$15.64	$15.36	$15.55	$13.56	71,471,505
2015-09-30	$15.55	$15.60	$15.32	$15.58	$13.58	71,074,169
2015-09-29	$15.50	$15.53	$15.25	$15.35	$13.38	79,804,455
2015-09-28	$15.79	$15.82	$15.38	$15.47	$13.49	86,826,540
2015-09-25	$15.88	$16.02	$15.81	$15.89	$13.85	88,567,972
2015-09-24	$15.54	$15.62	$15.40	$15.55	$13.56	99,432,185
2015-09-23	$15.60	$15.85	$15.58	$15.72	$13.71	78,117,507
2015-09-22	$15.49	$15.58	$15.45	$15.57	$13.58	92,227,216
2015-09-21	$15.67	$15.75	$15.57	$15.70	$13.69	79,081,690
2015-09-18	$15.68	$15.71	$15.50	$15.56	$13.57	136,531,198
2015-09-17	$16.29	$16.48	$15.78	$15.86	$13.83	119,088,186
2015-09-16	$16.35	$16.39	$16.09	$16.33	$14.24	83,721,453
2015-09-15	$16.04	$16.39	$16.01	$16.31	$14.22	62,327,105
2015-09-14	$15.97	$16.07	$15.90	$15.96	$13.92	50,640,946
2015-09-11	$15.99	$16.06	$15.90	$16.04	$13.99	54,275,460
2015-09-10	$15.87	$16.11	$15.81	$16.04	$13.99	71,085,643
2015-09-09	$16.37	$16.46	$15.83	$15.90	$13.86	70,466,139
2015-09-08	$15.96	$16.16	$15.90	$16.16	$14.09	73,939,623

Bank Of America Corp (BAC) News Headlines

Weak Dollar Backs Case for Buying US Stocks, Morgan Stanley Says

None

bloomberg.com April 28, 2025

Bank of America upgrades this insurance stock after downgrading it earlier this month

Shares have advanced more than 10% in 2025.

cnbc.com April 28, 2025

Hong Kong’s Lesson From 1967: Fightfor Flows

None

bloomberg.com April 28, 2025

Recent Bank Of America Corp (BAC) News

Bank of America says this oil giant can jump more than 20%

Diamondback Energy is both a defensive and value play in the oil sector, per BofA.

cnbc.com

Published: April 29, 2025

TOP THEMA Konzernchef Sewing bringt Deutsche Bank wieder auf Kurs

None

reuters.com

Published: April 29, 2025

Wall Street banks sell final portion of Elon Musk's X debt, WSJ reports

None

reuters.com

Published: April 28, 2025

Wall Street Banks Sell Final Slug of Elon Musk’s X Debt

None

wsj.com

Published: April 28, 2025

Similar Companies to Bank Of America Corp (BAC) in the Banks-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of America Corp	BAC	Banks-Diversified	Financial Services	2,029,000
Wells Fargo & Company	WFC	Banks-Diversified	Financial Services	283,000
JPMorgan Chase & Company	JPM	Banks-Diversified	Financial Services	240,000
HSBC Holdings plc	HSBC	Banks-Diversified	Financial Services	235,000
Citigroup Inc	C	Banks-Diversified	Financial Services	220,000
Banco Santander S.A.	SAN	Banks-Diversified	Financial Services	203,200
Banco Bilbao Vizcaya Argentaria.	BBVA	Banks-Diversified	Financial Services	133,717
Barclays plc	BCS	Banks-Diversified	Financial Services	119,000
Bank Of Nova Scotia	BNS	Banks-Diversified	Financial Services	93,453
Mitsubishi UFJ Financial Group Inc	MUFG	Banks-Diversified	Financial Services	80,000

Bank Of America Corp (BAC) Exchange: NYSE

$40.17 ($0.29) 0.73%

Bank Of America Corp - Daily Information

About Bank Of America Corp (BAC)

Invest in Bank Of America Corp (BAC)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Bank Of America Corp (BAC)

Bank Of America Corp (BAC) News Headlines

Recent Bank Of America Corp (BAC) News

Bank of America says this oil giant can jump more than 20%

TOP THEMA Konzernchef Sewing bringt Deutsche Bank wieder auf Kurs

Wall Street banks sell final portion of Elon Musk's X debt, WSJ reports

Wall Street Banks Sell Final Slug of Elon Musk’s X Debt

Similar Companies to Bank Of America Corp (BAC) in the Banks-Diversified Industry