Baker Hughes Co - Class A (BKR) Stock Profile

Data as of May 2, 2025

$37.10 ($0.91) 2.51%

Baker Hughes Co - Class A - Daily Information

Click for more stock information on Baker Hughes Co - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$36.74
Previous Close	$37.10
High	$37.15
Low	$36.18
Adjusted Open	$36.74
Previous Adjusted Close	$37.10
Adjusted High	$37.15
Adjusted Low	$36.18

Invest in Baker Hughes Co - Class A (BKR)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Diversify your asset portfolio by buying gold.

Key People Baker Hughes Co - Class A

Employee	Position
Lorenzo Simonelli	Chairman, President & Chief Executive Officer
Uwem Ukpong	Executive Vice President-Global Operations
Brian Worrell	Chief Financial Officer
Jennifer Hartsock	Chief Information Officer
Kevin Wetherington	Chief HSE, Security & Quality Officer
Thomas Thissen	Senior VP-Integrated Well Services
Michele Fiorentino	Executive VP-Strategy & Business Development
Nicola Jannis	Chief Business Development Officer
Maria Claudia Borras	President & CEO-Oilfield Services
Rod Christie	President & CEO-Turbomachinery
Kurt Camilleri	Chief Accounting Officer, Controller & Senior VP
Judson E. Bailey	Vice President-Investor Relations
Deanna L. Jones	Chief Human Resources Officer
Melissa Lee Whitley	Secretary & Associate General Counsel
Regina Bynote Jones	Chief Legal Officer
Nelda J. Connors	Independent Director
Cynthia Blum Carroll	Independent Director
Gregory D. Brenneman	Independent Director
Lynn Laverty Elsenhans	Independent Non-Executive Director
John G. Rice	Director
William Geoffrey Beattie	Lead Independent Director
Gregory Lorne Ebel	Independent Director

Company Profile Baker Hughes Co - Class A

Exchange: NASDAQ

IPO Date: July 5, 2017

Employees: 54,000

Sector: Energy

Industry: Oil & Gas Equipment & Services

Website: Baker Hughes Co - Class A Website

Address: 17021 Aldine Westfield Road, Houston, TX, United States, 77073-5101

Historical Stock Data for Baker Hughes Co - Class A (BKR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$36.74	$37.15	$36.18	$37.10	$37.10	7,294,623
2025-05-01	$35.11	$36.63	$35.10	$36.19	$36.19	8,897,893
2025-04-30	$35.43	$35.53	$34.56	$35.40	$35.40	10,530,942
2025-04-29	$36.03	$36.16	$35.49	$35.92	$35.92	7,427,987
2025-04-28	$36.50	$36.68	$35.93	$36.21	$36.21	6,833,355
2025-04-25	$35.94	$36.50	$35.63	$36.45	$36.45	7,103,075
2025-04-24	$36.25	$36.45	$35.50	$36.38	$36.38	9,679,187
2025-04-23	$36.80	$38.16	$35.72	$35.89	$35.89	13,173,694
2025-04-22	$37.88	$38.76	$37.23	$38.36	$38.36	10,034,590
2025-04-21	$38.32	$38.52	$37.39	$37.80	$37.80	6,139,079
2025-04-17	$38.77	$39.48	$38.64	$38.91	$38.91	5,548,886
2025-04-16	$37.99	$38.82	$37.76	$38.13	$38.13	6,096,618
2025-04-15	$37.78	$38.51	$37.73	$38.16	$38.16	5,100,271
2025-04-14	$38.54	$38.55	$37.35	$37.81	$37.81	6,014,601
2025-04-11	$36.87	$38.11	$36.01	$37.93	$37.93	9,066,414
2025-04-10	$37.35	$37.49	$35.85	$36.66	$36.66	12,788,220
2025-04-09	$34.63	$39.38	$34.07	$38.75	$38.75	17,307,250
2025-04-08	$36.64	$37.07	$34.25	$35.00	$35.00	13,604,621
2025-04-07	$34.62	$37.28	$33.60	$35.71	$35.71	16,798,510
2025-04-04	$39.29	$39.68	$35.28	$35.41	$35.41	20,974,611
2025-04-03	$42.31	$42.61	$40.38	$40.86	$40.86	11,060,505
2025-04-02	$44.19	$45.00	$44.02	$44.92	$44.92	7,060,878
2025-04-01	$43.77	$44.82	$43.53	$44.80	$44.80	6,977,585
2025-03-31	$42.74	$44.04	$42.54	$43.95	$43.95	9,272,159
2025-03-28	$43.57	$43.76	$42.75	$43.08	$43.08	4,460,077
2025-03-27	$44.24	$44.28	$43.36	$43.63	$43.63	4,462,067
2025-03-26	$45.25	$45.36	$43.85	$44.02	$44.02	5,953,036
2025-03-25	$44.85	$45.22	$44.70	$45.18	$45.18	7,541,334
2025-03-24	$44.80	$45.18	$44.43	$44.60	$44.60	9,529,018
2025-03-21	$44.20	$44.68	$43.69	$44.11	$44.11	20,139,231
2025-03-20	$44.62	$45.00	$44.08	$44.69	$44.69	6,101,968
2025-03-19	$43.67	$45.07	$43.65	$44.60	$44.60	6,780,829
2025-03-18	$44.00	$44.26	$43.37	$43.70	$43.70	5,013,705
2025-03-17	$43.10	$44.08	$43.06	$43.88	$43.88	5,449,722
2025-03-14	$42.22	$42.97	$41.91	$42.84	$42.84	4,683,613
2025-03-13	$42.32	$42.92	$41.51	$41.74	$41.74	5,773,559
2025-03-12	$41.88	$43.14	$41.85	$42.48	$42.48	7,129,881
2025-03-11	$41.74	$42.37	$41.27	$41.85	$41.85	8,457,626
2025-03-10	$42.70	$42.91	$40.50	$41.16	$41.16	10,957,869
2025-03-07	$42.14	$43.45	$41.85	$42.89	$42.89	9,118,620
2025-03-06	$41.79	$42.23	$41.36	$41.90	$41.90	8,611,723
2025-03-05	$42.59	$42.71	$41.56	$42.32	$42.32	10,630,557
2025-03-04	$43.00	$43.60	$41.61	$42.86	$42.86	9,330,256
2025-03-03	$45.07	$45.30	$43.08	$43.60	$43.60	9,119,235
2025-02-28	$43.44	$44.68	$42.97	$44.59	$44.59	8,584,518
2025-02-27	$44.00	$44.56	$43.52	$43.58	$43.58	4,553,533
2025-02-26	$43.74	$44.43	$43.29	$43.51	$43.51	4,633,496
2025-02-25	$44.42	$44.96	$43.77	$44.04	$44.04	7,407,781
2025-02-24	$46.17	$46.17	$44.52	$44.62	$44.62	10,371,715
2025-02-21	$46.73	$46.79	$45.41	$45.62	$45.62	7,898,881
2025-02-20	$46.76	$46.97	$46.38	$46.91	$46.91	4,672,121
2025-02-19	$47.04	$47.18	$46.29	$46.89	$46.89	5,059,868
2025-02-18	$46.73	$47.11	$46.24	$46.98	$46.98	5,026,790
2025-02-14	$46.54	$46.74	$46.03	$46.40	$46.40	4,850,861
2025-02-13	$46.30	$46.42	$45.71	$46.15	$46.15	5,189,197
2025-02-12	$46.76	$46.99	$45.92	$46.41	$46.41	6,681,215
2025-02-11	$47.18	$47.75	$46.64	$47.11	$47.11	5,240,525
2025-02-10	$47.09	$47.52	$46.93	$47.41	$47.18	6,340,137
2025-02-07	$47.01	$47.20	$46.16	$46.20	$46.20	7,669,542
2025-02-06	$49.40	$49.40	$46.56	$46.98	$46.98	9,236,040
2025-02-05	$48.21	$48.94	$47.70	$48.85	$48.85	8,248,984
2025-02-04	$46.63	$48.04	$45.87	$47.96	$47.96	9,354,040
2025-02-03	$46.92	$47.59	$46.05	$47.40	$47.40	14,432,698
2025-01-31	$46.10	$47.60	$45.80	$46.18	$46.18	21,166,504
2025-01-30	$43.82	$44.69	$43.38	$44.60	$44.60	11,039,138
2025-01-29	$43.22	$44.11	$42.97	$43.07	$43.07	6,898,608
2025-01-28	$43.48	$43.92	$42.93	$43.28	$43.28	6,933,928
2025-01-27	$44.77	$44.99	$43.36	$43.55	$43.55	10,311,044
2025-01-24	$45.67	$45.86	$45.37	$45.55	$45.55	4,567,703
2025-01-23	$45.88	$46.25	$45.35	$45.66	$45.66	6,010,226
2025-01-22	$47.04	$47.08	$45.73	$45.81	$45.81	6,904,804
2025-01-21	$46.69	$47.08	$45.82	$47.04	$47.04	9,639,294
2025-01-17	$46.87	$47.47	$46.40	$46.54	$46.54	8,394,147
2025-01-16	$45.62	$46.75	$45.35	$46.33	$46.33	7,401,862
2025-01-15	$45.62	$45.90	$45.21	$45.72	$45.72	6,172,478
2025-01-14	$44.91	$45.30	$44.53	$45.07	$45.07	7,528,791
2025-01-13	$43.32	$45.04	$43.30	$44.83	$44.83	7,483,567
2025-01-10	$43.91	$44.25	$42.75	$43.26	$43.26	6,879,718
2025-01-08	$43.16	$43.47	$42.92	$43.44	$43.44	4,992,978
2025-01-07	$42.91	$43.73	$42.67	$43.40	$43.40	5,763,421
2025-01-06	$42.68	$43.63	$42.61	$42.83	$42.83	4,686,529
2025-01-03	$41.99	$42.86	$41.54	$42.66	$42.66	7,476,350
2025-01-02	$41.59	$41.89	$40.89	$41.56	$41.56	5,527,015
2024-12-31	$41.10	$41.39	$41.00	$41.02	$41.02	4,630,647
2024-12-30	$40.74	$41.01	$40.29	$40.94	$40.94	4,607,724
2024-12-27	$40.71	$41.12	$40.52	$40.80	$40.80	3,282,597
2024-12-26	$40.79	$40.90	$40.27	$40.88	$40.88	2,289,751
2024-12-24	$40.19	$40.90	$39.89	$40.79	$40.79	2,122,012
2024-12-23	$40.01	$40.26	$39.68	$40.15	$40.15	4,094,437
2024-12-20	$39.38	$40.46	$39.32	$40.32	$40.32	17,974,920
2024-12-19	$40.97	$41.02	$39.60	$39.80	$39.80	5,971,354
2024-12-18	$41.47	$41.83	$40.01	$40.04	$40.04	6,670,714
2024-12-17	$41.45	$41.75	$40.92	$41.41	$41.41	7,536,476
2024-12-16	$41.91	$42.13	$41.62	$41.80	$41.80	4,290,009
2024-12-13	$42.49	$42.72	$42.02	$42.15	$42.15	4,937,684
2024-12-12	$42.30	$42.76	$42.08	$42.33	$42.33	5,817,742
2024-12-11	$41.61	$42.81	$41.05	$42.46	$42.46	7,588,959
2024-12-10	$40.89	$41.66	$40.35	$41.21	$41.21	7,366,455
2024-12-09	$41.46	$42.10	$41.32	$41.43	$41.43	7,336,818
2024-12-06	$42.36	$42.46	$41.28	$41.31	$41.31	7,458,053
2024-12-05	$42.61	$42.89	$42.18	$42.51	$42.51	5,541,912
2024-12-04	$43.67	$43.75	$42.22	$42.56	$42.56	5,837,908
2024-12-03	$44.23	$44.23	$43.26	$43.67	$43.67	3,583,617
2024-12-02	$43.90	$44.22	$43.08	$43.69	$43.69	3,992,283
2024-11-29	$43.80	$44.06	$43.69	$43.95	$43.95	2,275,652
2024-11-27	$43.50	$43.92	$43.34	$43.61	$43.61	3,149,258
2024-11-26	$43.75	$43.93	$43.05	$43.53	$43.53	4,985,714
2024-11-25	$44.29	$44.64	$43.22	$43.55	$43.55	12,076,752
2024-11-22	$44.60	$44.92	$44.11	$44.25	$44.25	7,642,061
2024-11-21	$44.54	$45.17	$44.15	$44.88	$44.88	5,874,822
2024-11-20	$43.01	$44.37	$42.78	$44.31	$44.31	8,106,137
2024-11-19	$42.61	$43.15	$42.61	$42.87	$42.87	3,552,355
2024-11-18	$43.54	$43.79	$42.95	$43.07	$43.07	4,437,352
2024-11-15	$43.20	$43.72	$42.65	$42.94	$42.94	4,724,753
2024-11-14	$43.24	$43.30	$42.59	$43.18	$43.18	7,369,151
2024-11-13	$43.76	$43.85	$42.91	$43.07	$43.07	7,031,390
2024-11-12	$44.00	$44.50	$43.48	$43.67	$43.67	7,077,489
2024-11-11	$43.14	$44.32	$42.95	$44.11	$44.11	5,350,971
2024-11-08	$43.04	$43.67	$42.51	$43.02	$43.02	7,007,642
2024-11-07	$42.76	$43.19	$41.83	$43.10	$43.10	11,973,358
2024-11-06	$40.74	$43.23	$40.14	$42.74	$42.74	13,754,286
2024-11-05	$38.32	$38.98	$38.26	$38.58	$38.58	5,590,734
2024-11-04	$37.83	$38.36	$37.75	$38.17	$38.17	5,398,278
2024-11-01	$38.13	$38.29	$37.54	$37.85	$37.64	7,921,211
2024-10-31	$37.64	$38.24	$37.52	$38.08	$37.87	8,904,498
2024-10-30	$37.17	$37.62	$37.17	$37.49	$37.28	6,525,655
2024-10-29	$37.38	$37.47	$36.56	$37.09	$36.89	6,206,114
2024-10-28	$36.63	$37.67	$36.50	$37.40	$37.20	8,516,174
2024-10-25	$37.64	$37.74	$37.02	$37.52	$37.31	5,667,431
2024-10-24	$37.10	$37.19	$36.34	$36.78	$36.58	8,790,678
2024-10-23	$36.31	$37.50	$36.09	$37.00	$36.80	8,646,631
2024-10-22	$36.55	$36.65	$35.92	$35.98	$35.78	6,439,210
2024-10-21	$36.59	$36.91	$36.28	$36.45	$36.25	5,129,168
2024-10-18	$36.73	$36.94	$35.99	$36.40	$36.20	6,345,594
2024-10-17	$36.90	$37.00	$36.49	$36.88	$36.68	4,010,332
2024-10-16	$36.35	$36.91	$36.35	$36.74	$36.54	3,188,367
2024-10-15	$36.55	$36.91	$36.28	$36.32	$36.12	5,208,676
2024-10-14	$37.40	$37.70	$37.29	$37.64	$37.43	2,987,784
2024-10-11	$37.61	$37.84	$37.50	$37.70	$37.70	4,836,008
2024-10-10	$37.75	$38.04	$37.41	$37.61	$37.61	3,149,709
2024-10-09	$37.28	$37.86	$37.11	$37.59	$37.59	3,345,759
2024-10-08	$37.60	$37.67	$36.94	$37.46	$37.46	5,199,250
2024-10-07	$38.00	$38.30	$37.78	$37.96	$37.96	4,545,473
2024-10-04	$37.89	$38.03	$37.48	$37.93	$37.93	4,583,897
2024-10-03	$37.29	$37.98	$36.99	$37.55	$37.55	5,916,264
2024-10-02	$37.31	$37.69	$36.83	$37.22	$37.22	4,484,087
2024-10-01	$35.87	$37.04	$35.76	$36.75	$36.75	7,049,976
2024-09-30	$35.97	$36.49	$35.84	$36.15	$36.15	5,943,364
2024-09-27	$34.91	$36.25	$34.91	$36.18	$36.18	9,948,183
2024-09-26	$35.22	$35.65	$34.19	$34.77	$34.77	14,136,667
2024-09-25	$36.51	$36.66	$35.71	$36.05	$36.05	7,287,967
2024-09-24	$37.02	$37.14	$36.08	$36.34	$36.34	6,221,859
2024-09-23	$36.14	$36.64	$35.90	$36.45	$36.45	6,891,095
2024-09-20	$36.41	$36.45	$35.77	$36.04	$36.04	12,710,291
2024-09-19	$35.59	$37.05	$35.40	$36.36	$36.36	13,646,405
2024-09-18	$34.70	$35.22	$34.42	$34.67	$34.67	4,929,998
2024-09-17	$33.96	$34.77	$33.89	$34.73	$34.73	5,497,108
2024-09-16	$33.78	$34.07	$33.65	$33.98	$33.98	5,487,629
2024-09-13	$33.33	$33.93	$33.14	$33.40	$33.40	7,288,675
2024-09-12	$33.22	$33.75	$32.86	$33.29	$33.29	11,432,801
2024-09-11	$33.31	$33.31	$32.25	$32.93	$32.93	14,656,154
2024-09-10	$33.58	$33.72	$32.91	$33.17	$33.17	5,434,289
2024-09-09	$34.06	$34.22	$33.65	$33.69	$33.69	6,309,994
2024-09-06	$34.17	$34.59	$33.58	$33.94	$33.94	8,507,776
2024-09-05	$34.44	$34.46	$33.94	$34.11	$34.11	4,806,080
2024-09-04	$34.31	$34.71	$33.98	$34.06	$34.06	5,745,406
2024-09-03	$34.56	$34.56	$33.73	$33.99	$33.99	4,791,839
2024-08-30	$35.10	$35.24	$34.71	$35.17	$35.17	6,170,930
2024-08-29	$35.30	$35.73	$34.61	$35.26	$35.26	4,783,361
2024-08-28	$34.82	$35.18	$34.73	$34.96	$34.96	3,496,534
2024-08-27	$35.30	$35.46	$35.10	$35.40	$35.40	3,608,283
2024-08-26	$35.64	$35.83	$35.15	$35.43	$35.43	3,191,255
2024-08-23	$34.98	$35.37	$34.80	$35.22	$35.22	3,101,087
2024-08-22	$34.49	$34.76	$34.32	$34.62	$34.62	5,329,813
2024-08-21	$34.58	$34.68	$34.26	$34.45	$34.45	5,082,845
2024-08-20	$35.07	$35.18	$34.19	$34.21	$34.21	5,220,899
2024-08-19	$34.99	$35.49	$34.84	$35.16	$35.16	4,639,758
2024-08-16	$35.02	$35.14	$34.64	$34.94	$34.94	4,874,958
2024-08-15	$34.98	$35.36	$34.78	$35.08	$35.08	6,022,822
2024-08-14	$34.91	$35.13	$34.62	$34.75	$34.75	4,057,961
2024-08-13	$34.92	$35.04	$34.50	$34.82	$34.82	4,209,753
2024-08-12	$35.35	$35.72	$35.12	$35.15	$35.15	3,934,605
2024-08-09	$35.00	$35.25	$34.87	$35.07	$35.07	6,270,740
2024-08-08	$34.22	$35.32	$34.20	$35.20	$35.20	5,944,580
2024-08-07	$34.92	$35.49	$34.12	$34.24	$34.24	7,056,019
2024-08-06	$34.18	$34.75	$33.90	$34.21	$34.21	7,351,327
2024-08-05	$35.05	$35.60	$34.25	$34.51	$34.30	8,537,285
2024-08-02	$37.53	$37.67	$35.37	$35.74	$35.52	8,698,273
2024-08-01	$38.42	$38.58	$37.42	$37.65	$37.42	8,541,153
2024-07-31	$38.67	$39.05	$38.51	$38.72	$38.48	7,336,237
2024-07-30	$38.51	$38.67	$37.90	$38.24	$38.01	9,968,930
2024-07-29	$37.78	$38.59	$37.37	$38.47	$38.24	13,529,831
2024-07-26	$36.32	$37.78	$36.28	$37.65	$37.42	10,250,156
2024-07-25	$34.99	$35.84	$34.81	$35.58	$35.36	7,021,835
2024-07-24	$35.72	$35.80	$34.85	$34.90	$34.69	4,957,112
2024-07-23	$35.61	$35.83	$35.27	$35.65	$35.43	3,992,092
2024-07-22	$35.80	$35.96	$35.50	$35.66	$35.44	3,784,323
2024-07-19	$35.72	$36.35	$35.16	$35.93	$35.71	5,022,919
2024-07-18	$36.13	$36.56	$35.85	$35.89	$35.67	4,572,723
2024-07-17	$36.34	$36.61	$36.04	$36.16	$35.94	4,747,530
2024-07-16	$35.56	$36.61	$35.45	$36.30	$36.08	8,267,703
2024-07-15	$34.61	$36.21	$34.50	$35.71	$35.49	8,736,630
2024-07-12	$34.72	$34.80	$34.36	$34.50	$34.29	4,748,116
2024-07-11	$33.84	$34.59	$33.71	$34.51	$34.30	6,847,901
2024-07-10	$33.45	$33.99	$33.31	$33.84	$33.63	3,274,932
2024-07-09	$34.00	$34.18	$33.35	$33.43	$33.43	4,470,885
2024-07-08	$34.14	$34.24	$33.91	$34.17	$34.17	4,247,589
2024-07-05	$34.45	$34.64	$33.94	$34.22	$34.22	3,822,131
2024-07-03	$34.69	$34.94	$34.37	$34.47	$34.47	2,796,590
2024-07-02	$35.10	$35.30	$34.56	$34.69	$34.69	4,665,427
2024-07-01	$35.35	$35.44	$34.70	$34.94	$34.94	4,998,926
2024-06-28	$34.75	$35.30	$34.63	$35.17	$35.17	9,992,269
2024-06-27	$34.61	$34.76	$34.26	$34.42	$34.42	5,117,592
2024-06-26	$34.84	$34.85	$34.29	$34.47	$34.47	5,758,137
2024-06-25	$34.40	$34.92	$34.21	$34.85	$34.85	6,346,196
2024-06-24	$33.16	$34.53	$33.12	$34.41	$34.41	6,892,141
2024-06-21	$33.20	$33.21	$32.78	$32.93	$32.93	14,462,825
2024-06-20	$32.17	$33.05	$32.12	$32.97	$32.97	5,775,013
2024-06-18	$32.04	$32.49	$32.01	$32.14	$32.14	5,903,502
2024-06-17	$31.01	$32.13	$30.93	$32.03	$32.03	5,642,073
2024-06-14	$31.55	$31.61	$30.93	$31.09	$31.09	5,243,299
2024-06-13	$32.28	$32.28	$31.29	$31.63	$31.63	4,681,340
2024-06-12	$32.42	$32.60	$31.96	$32.24	$32.24	6,306,852
2024-06-11	$32.12	$32.29	$31.75	$32.24	$32.24	7,952,656
2024-06-10	$31.75	$32.59	$31.64	$32.44	$32.44	11,739,507
2024-06-07	$31.72	$31.85	$31.52	$31.64	$31.64	6,770,490
2024-06-06	$31.62	$31.84	$31.40	$31.75	$31.75	8,449,303
2024-06-05	$31.74	$31.93	$31.55	$31.75	$31.75	4,661,443
2024-06-04	$31.98	$31.98	$31.23	$31.63	$31.63	5,407,724
2024-06-03	$33.48	$33.52	$31.87	$32.15	$32.15	7,400,246
2024-05-31	$32.50	$33.53	$32.39	$33.48	$33.48	11,234,865
2024-05-30	$31.87	$32.53	$31.85	$32.48	$32.48	5,345,139
2024-05-29	$32.26	$32.32	$31.73	$31.93	$31.93	4,699,878
2024-05-28	$32.38	$32.69	$32.21	$32.41	$32.41	4,978,074
2024-05-24	$32.00	$32.43	$31.84	$32.37	$32.37	4,698,650
2024-05-23	$32.11	$32.36	$31.78	$31.81	$31.81	4,517,107
2024-05-22	$33.06	$33.12	$31.92	$32.09	$32.09	4,717,870
2024-05-21	$33.07	$33.53	$32.99	$33.02	$33.02	4,440,631
2024-05-20	$33.50	$33.54	$33.04	$33.11	$33.11	6,124,672
2024-05-17	$33.06	$33.55	$32.83	$33.46	$33.46	5,954,624
2024-05-16	$32.86	$33.24	$32.80	$33.02	$33.02	9,975,057
2024-05-15	$32.60	$32.94	$31.87	$32.93	$32.93	6,979,219
2024-05-14	$32.56	$32.79	$32.38	$32.63	$32.63	3,282,625
2024-05-13	$32.63	$32.78	$32.25	$32.41	$32.41	4,209,916
2024-05-10	$32.85	$32.93	$32.21	$32.34	$32.34	4,484,050
2024-05-09	$32.04	$32.79	$32.03	$32.78	$32.78	3,817,110
2024-05-08	$31.93	$32.48	$31.84	$31.90	$31.90	6,416,532
2024-05-07	$31.89	$32.26	$31.87	$32.14	$32.14	7,787,168
2024-05-06	$32.11	$32.34	$31.91	$32.00	$32.00	3,131,172
2024-05-03	$31.82	$32.07	$31.56	$31.92	$31.92	3,701,570
2024-05-02	$32.13	$32.36	$31.76	$31.93	$31.72	5,191,172
2024-05-01	$32.65	$32.73	$31.75	$31.89	$31.68	4,941,651
2024-04-30	$33.05	$33.11	$32.50	$32.62	$32.41	9,583,203
2024-04-29	$32.92	$33.23	$32.68	$33.22	$33.00	5,156,899
2024-04-26	$33.11	$33.23	$32.44	$32.84	$32.84	8,318,500
2024-04-25	$32.97	$33.45	$32.63	$33.30	$33.30	8,729,851
2024-04-24	$32.76	$33.78	$32.33	$32.67	$32.67	11,355,529
2024-04-23	$32.23	$33.15	$32.11	$33.00	$33.00	7,404,320
2024-04-22	$32.40	$32.75	$31.88	$32.46	$32.46	4,991,558
2024-04-19	$32.24	$32.79	$32.12	$32.60	$32.60	7,513,518
2024-04-18	$32.10	$32.57	$32.00	$32.20	$32.20	5,714,155
2024-04-17	$32.19	$32.55	$31.96	$32.02	$32.02	5,613,693
2024-04-16	$32.37	$32.42	$31.93	$32.10	$32.10	5,852,603
2024-04-15	$33.23	$33.39	$32.33	$32.45	$32.45	7,537,414
2024-04-12	$34.09	$34.22	$33.01	$33.05	$33.05	4,841,066
2024-04-11	$34.27	$34.29	$33.53	$33.99	$33.99	3,724,177
2024-04-10	$33.89	$34.27	$33.72	$34.15	$34.15	4,281,470
2024-04-09	$34.38	$34.51	$34.01	$34.19	$34.19	3,372,883
2024-04-08	$34.40	$34.52	$34.15	$34.25	$34.25	4,404,208
2024-04-05	$33.88	$34.62	$33.69	$34.31	$34.31	5,151,059
2024-04-04	$33.92	$34.32	$33.69	$33.92	$33.92	6,011,188
2024-04-03	$33.79	$34.15	$33.71	$33.88	$33.88	7,566,042
2024-04-02	$33.71	$33.77	$33.32	$33.59	$33.59	7,820,354
2024-04-01	$33.68	$33.68	$33.25	$33.44	$33.44	6,412,413
2024-03-28	$33.44	$33.69	$33.12	$33.50	$33.50	13,250,269
2024-03-27	$32.68	$33.22	$32.68	$33.09	$33.09	9,346,582
2024-03-26	$33.27	$33.35	$32.70	$32.83	$32.83	8,057,566
2024-03-25	$33.64	$33.77	$33.24	$33.29	$33.29	10,277,000
2024-03-22	$33.81	$33.91	$33.42	$33.44	$33.44	6,636,540
2024-03-21	$33.45	$34.13	$33.37	$33.76	$33.76	6,084,540
2024-03-20	$33.09	$33.55	$32.96	$33.39	$33.39	7,429,531
2024-03-19	$32.41	$33.32	$32.41	$33.22	$33.22	6,548,198
2024-03-18	$32.49	$32.54	$32.08	$32.39	$32.39	5,899,359
2024-03-15	$31.93	$32.45	$31.92	$32.32	$32.32	15,268,368
2024-03-14	$31.76	$32.21	$31.76	$31.94	$31.94	6,796,810
2024-03-13	$31.70	$31.95	$31.38	$31.75	$31.75	6,894,994
2024-03-12	$31.41	$31.62	$31.12	$31.49	$31.49	7,101,954
2024-03-11	$30.67	$31.39	$30.52	$31.30	$31.30	6,756,958
2024-03-08	$30.71	$30.91	$30.44	$30.60	$30.60	5,548,490
2024-03-07	$30.64	$31.06	$30.58	$30.83	$30.83	9,733,016
2024-03-06	$30.47	$30.86	$30.41	$30.56	$30.56	10,371,725
2024-03-05	$29.44	$30.19	$29.30	$30.17	$30.17	8,765,066
2024-03-04	$30.00	$30.03	$29.36	$29.43	$29.43	6,157,404
2024-03-01	$29.59	$30.13	$29.51	$29.96	$29.96	6,445,680
2024-02-29	$29.75	$29.86	$29.37	$29.59	$29.59	12,879,478
2024-02-28	$29.60	$29.75	$29.19	$29.48	$29.48	6,079,000
2024-02-27	$30.05	$30.05	$29.53	$29.72	$29.72	6,600,361
2024-02-26	$29.73	$30.39	$29.67	$29.84	$29.84	9,822,929
2024-02-23	$29.00	$30.09	$28.88	$29.89	$29.89	13,039,764
2024-02-22	$29.29	$29.47	$29.01	$29.20	$29.20	9,427,397
2024-02-21	$29.13	$29.40	$29.00	$29.34	$29.34	10,578,222
2024-02-20	$28.86	$29.09	$28.66	$29.05	$29.05	8,333,259
2024-02-16	$29.20	$29.32	$28.94	$29.15	$29.15	7,398,691
2024-02-15	$28.91	$29.39	$28.79	$29.20	$29.20	10,899,064
2024-02-14	$29.20	$29.22	$28.63	$28.85	$28.85	8,118,986
2024-02-13	$29.43	$29.55	$28.70	$29.01	$29.01	9,740,465
2024-02-12	$28.98	$29.60	$28.95	$29.50	$29.50	9,720,445
2024-02-09	$29.31	$29.46	$28.83	$29.06	$29.06	7,213,810
2024-02-08	$28.99	$29.46	$28.91	$29.32	$29.32	9,029,122
2024-02-07	$29.47	$29.69	$29.09	$29.12	$29.12	9,040,030
2024-02-06	$28.86	$29.62	$28.79	$29.39	$29.39	13,403,822
2024-02-05	$28.68	$28.94	$28.32	$28.80	$28.80	11,840,641
2024-02-02	$28.70	$29.14	$28.58	$28.99	$28.99	12,945,970
2024-02-01	$28.66	$28.88	$28.37	$28.63	$28.63	11,208,701
2024-01-31	$29.43	$29.49	$28.43	$28.50	$28.50	10,664,414
2024-01-30	$28.74	$29.53	$28.34	$29.34	$29.34	23,727,219
2024-01-29	$30.22	$30.32	$29.83	$30.00	$30.00	11,490,277
2024-01-26	$30.26	$30.59	$29.85	$30.48	$30.48	12,352,559
2024-01-25	$30.46	$30.60	$29.71	$30.30	$30.30	21,034,724
2024-01-24	$30.25	$31.10	$29.66	$30.04	$30.04	19,116,720
2024-01-23	$30.76	$31.66	$30.76	$31.53	$31.53	14,531,557
2024-01-22	$30.60	$31.15	$30.45	$30.98	$30.98	7,177,228
2024-01-19	$30.99	$31.01	$30.58	$30.70	$30.70	9,750,351
2024-01-18	$30.73	$30.98	$30.51	$30.87	$30.87	5,717,988
2024-01-17	$30.31	$30.92	$30.14	$30.79	$30.79	7,311,279
2024-01-16	$31.32	$31.41	$30.62	$30.67	$30.67	7,541,146
2024-01-12	$31.69	$31.78	$30.87	$31.52	$31.52	12,344,255
2024-01-11	$31.34	$31.50	$31.03	$31.17	$31.17	8,339,816
2024-01-10	$31.64	$31.64	$30.96	$31.23	$31.23	8,471,189
2024-01-09	$32.35	$32.38	$31.49	$31.62	$31.62	7,333,586
2024-01-08	$32.70	$32.77	$31.91	$32.44	$32.44	8,993,451
2024-01-05	$33.47	$33.55	$33.12	$33.42	$33.42	5,554,792
2024-01-04	$34.12	$34.20	$33.19	$33.25	$33.25	7,345,246
2024-01-03	$34.03	$34.20	$33.79	$33.92	$33.92	6,801,717
2024-01-02	$34.43	$34.65	$33.74	$33.93	$33.93	4,721,073
2023-12-29	$34.22	$34.30	$34.01	$34.18	$34.18	5,068,521
2023-12-28	$34.36	$34.43	$34.10	$34.20	$34.20	2,928,023
2023-12-27	$34.72	$34.93	$34.44	$34.49	$34.49	2,960,627
2023-12-26	$34.53	$34.88	$34.45	$34.78	$34.78	2,872,950
2023-12-22	$34.39	$34.41	$34.00	$34.12	$34.12	6,369,520
2023-12-21	$34.03	$34.12	$33.72	$34.04	$34.04	5,286,480
2023-12-20	$34.14	$34.68	$33.97	$34.03	$34.03	4,771,343
2023-12-19	$34.24	$34.43	$33.90	$34.07	$34.07	6,660,317
2023-12-18	$34.35	$34.85	$33.94	$34.07	$34.07	5,717,265
2023-12-15	$33.48	$33.60	$32.90	$33.58	$33.58	19,893,146
2023-12-14	$32.99	$33.80	$32.94	$33.54	$33.54	7,770,105
2023-12-13	$32.34	$32.79	$32.13	$32.60	$32.60	7,659,900
2023-12-12	$32.20	$32.36	$31.84	$32.30	$32.30	5,850,083
2023-12-11	$32.48	$32.96	$32.45	$32.51	$32.51	6,024,071
2023-12-08	$31.86	$32.28	$31.75	$32.24	$32.24	8,444,330
2023-12-07	$32.17	$32.25	$31.42	$31.73	$31.73	8,725,786
2023-12-06	$32.65	$32.82	$31.66	$31.86	$31.86	7,469,585
2023-12-05	$33.66	$33.68	$32.69	$32.80	$32.80	5,627,435
2023-12-04	$33.53	$33.82	$33.12	$33.75	$33.75	6,720,417
2023-12-01	$33.67	$34.41	$33.46	$33.79	$33.79	5,960,950
2023-11-30	$33.59	$34.19	$33.10	$33.75	$33.75	9,304,784
2023-11-29	$33.88	$33.97	$33.14	$33.34	$33.34	5,604,449
2023-11-28	$34.00	$34.21	$33.61	$33.82	$33.82	5,723,658
2023-11-27	$33.85	$34.05	$33.49	$33.97	$33.97	4,431,386
2023-11-24	$33.59	$34.16	$33.59	$33.89	$33.89	2,408,165
2023-11-22	$33.25	$33.62	$32.79	$33.58	$33.58	6,071,580
2023-11-21	$33.80	$34.04	$33.68	$33.91	$33.91	7,752,552
2023-11-20	$33.80	$34.07	$33.73	$33.87	$33.87	7,449,432
2023-11-17	$33.68	$33.96	$33.49	$33.71	$33.71	7,981,560
2023-11-16	$34.37	$34.62	$32.76	$33.24	$33.24	7,517,181
2023-11-15	$34.52	$35.19	$34.48	$34.66	$34.66	8,082,202
2023-11-14	$34.69	$34.85	$34.40	$34.70	$34.70	12,074,163
2023-11-13	$34.33	$34.62	$34.22	$34.47	$34.47	7,519,120
2023-11-10	$34.42	$34.50	$34.11	$34.34	$34.34	10,033,697
2023-11-09	$33.96	$34.16	$33.76	$33.92	$33.92	7,238,699
2023-11-08	$33.64	$34.19	$33.57	$33.74	$33.74	10,744,892
2023-11-07	$34.43	$34.58	$33.81	$33.86	$33.86	9,759,245
2023-11-06	$35.35	$35.65	$34.79	$34.94	$34.94	4,190,840
2023-11-03	$35.53	$35.54	$34.95	$35.19	$35.19	5,519,138
2023-11-02	$35.00	$35.71	$34.97	$35.51	$35.31	10,112,369
2023-11-01	$34.49	$35.26	$34.27	$34.84	$34.64	9,178,097
2023-10-31	$35.02	$35.10	$34.15	$34.42	$34.23	6,800,868
2023-10-30	$35.05	$35.47	$34.70	$34.96	$34.76	8,112,890
2023-10-27	$35.18	$35.38	$34.72	$34.81	$34.61	6,111,754
2023-10-26	$34.38	$35.60	$34.23	$35.02	$34.82	9,540,389
2023-10-25	$34.39	$34.71	$33.96	$34.02	$33.83	7,625,329
2023-10-24	$34.78	$35.02	$34.38	$34.48	$34.29	6,887,257
2023-10-23	$34.65	$35.00	$34.41	$34.67	$34.47	6,111,626
2023-10-20	$35.45	$35.56	$34.44	$34.84	$34.84	5,258,375
2023-10-19	$35.58	$36.13	$35.19	$35.58	$35.58	4,229,725
2023-10-18	$35.79	$36.01	$35.48	$35.72	$35.72	5,061,877
2023-10-17	$35.02	$35.80	$34.99	$35.61	$35.61	4,621,388
2023-10-16	$35.10	$35.36	$34.79	$35.17	$35.17	5,747,283
2023-10-13	$35.36	$35.40	$34.78	$34.85	$34.85	6,614,195
2023-10-12	$35.30	$35.30	$34.44	$34.77	$34.77	3,978,736
2023-10-11	$34.57	$34.92	$34.28	$34.90	$34.90	3,845,185
2023-10-10	$34.76	$35.15	$34.64	$34.90	$34.90	6,256,786
2023-10-09	$34.84	$34.98	$34.46	$34.80	$34.80	6,507,859
2023-10-06	$33.37	$33.97	$33.03	$33.73	$33.73	6,259,338
2023-10-05	$32.88	$33.47	$32.79	$33.35	$33.35	6,898,069
2023-10-04	$34.04	$34.11	$33.03	$33.14	$33.14	7,840,878
2023-10-03	$34.32	$34.83	$34.29	$34.53	$34.53	5,819,421
2023-10-02	$35.20	$35.35	$34.09	$34.56	$34.56	6,952,683
2023-09-29	$36.54	$36.60	$35.18	$35.32	$35.32	8,094,588
2023-09-28	$36.25	$36.85	$36.20	$36.59	$36.59	5,879,893
2023-09-27	$36.16	$36.44	$35.80	$36.25	$36.25	6,932,271
2023-09-26	$35.67	$36.04	$35.62	$35.71	$35.71	6,450,164
2023-09-25	$35.33	$36.04	$35.31	$35.90	$35.90	5,353,819
2023-09-22	$35.16	$35.62	$35.16	$35.40	$35.40	5,005,967
2023-09-21	$35.90	$36.01	$35.05	$35.06	$35.06	7,114,994
2023-09-20	$36.10	$36.54	$35.79	$35.80	$35.80	6,240,648
2023-09-19	$36.66	$36.87	$35.89	$36.18	$36.18	7,427,315
2023-09-18	$36.43	$36.64	$36.12	$36.46	$36.46	7,906,704
2023-09-15	$36.50	$36.62	$35.97	$36.16	$36.16	12,205,009
2023-09-14	$36.75	$36.86	$36.52	$36.68	$36.68	6,567,635
2023-09-13	$37.10	$37.13	$36.10	$36.24	$36.24	7,171,188
2023-09-12	$37.01	$37.25	$36.73	$37.10	$37.10	8,937,313
2023-09-11	$37.34	$37.55	$36.48	$36.74	$36.74	6,655,571
2023-09-08	$37.39	$37.52	$36.89	$36.95	$36.95	8,085,406
2023-09-07	$37.16	$37.45	$37.06	$37.20	$37.20	8,073,382
2023-09-06	$37.00	$37.31	$36.82	$37.22	$37.22	7,775,506
2023-09-05	$37.24	$37.58	$37.00	$37.07	$37.07	9,233,667
2023-09-01	$36.56	$37.23	$36.55	$36.81	$36.81	8,386,824
2023-08-31	$36.23	$36.33	$35.79	$36.19	$36.19	10,010,672
2023-08-30	$36.23	$36.43	$35.97	$36.05	$36.05	6,897,773
2023-08-29	$36.00	$36.22	$35.73	$36.10	$36.10	5,790,725
2023-08-28	$35.40	$36.24	$35.40	$36.00	$36.00	4,511,168
2023-08-25	$35.59	$35.60	$35.07	$35.39	$35.39	3,447,032
2023-08-24	$35.19	$35.82	$35.18	$35.23	$35.23	4,935,482
2023-08-23	$34.86	$35.62	$34.61	$35.46	$35.46	4,288,657
2023-08-22	$35.04	$35.28	$35.01	$35.18	$35.18	4,067,325
2023-08-21	$35.35	$35.49	$34.73	$35.05	$35.05	3,910,198
2023-08-18	$34.60	$35.36	$34.53	$35.26	$35.26	4,144,647
2023-08-17	$35.51	$35.62	$34.86	$34.87	$34.87	5,196,730
2023-08-16	$35.17	$35.62	$34.95	$34.97	$34.97	5,074,723
2023-08-15	$35.14	$35.32	$34.77	$35.11	$35.11	4,530,209
2023-08-14	$35.40	$35.43	$35.15	$35.33	$35.33	4,881,383
2023-08-11	$35.20	$35.66	$35.15	$35.48	$35.48	5,137,098
2023-08-10	$36.09	$36.32	$35.03	$35.33	$35.33	6,220,150
2023-08-09	$36.00	$36.48	$35.70	$36.11	$36.11	5,588,280
2023-08-08	$34.74	$35.69	$34.67	$35.65	$35.65	4,898,893
2023-08-07	$35.48	$35.72	$35.34	$35.59	$35.59	5,232,381
2023-08-04	$35.76	$35.92	$35.44	$35.52	$35.52	5,642,679
2023-08-03	$35.60	$36.17	$35.45	$35.65	$35.65	5,120,854
2023-08-02	$35.52	$35.62	$35.02	$35.56	$35.56	5,751,344
2023-08-01	$35.49	$35.81	$35.25	$35.77	$35.77	5,301,228
2023-07-31	$35.54	$35.80	$35.36	$35.79	$35.79	6,252,662
2023-07-28	$34.94	$35.46	$34.94	$35.42	$35.42	5,800,232
2023-07-27	$35.59	$35.72	$34.45	$34.66	$34.66	8,116,610
2023-07-26	$35.28	$35.70	$35.09	$35.53	$35.53	7,789,533
2023-07-25	$35.70	$35.93	$35.52	$35.74	$35.74	7,351,462
2023-07-24	$35.60	$36.16	$35.58	$35.84	$35.84	8,685,464
2023-07-21	$34.84	$35.57	$34.42	$35.43	$35.43	23,644,198
2023-07-20	$35.47	$35.62	$34.54	$34.66	$34.66	10,701,488
2023-07-19	$34.58	$35.87	$34.30	$35.20	$35.20	12,991,631
2023-07-18	$34.51	$35.30	$34.47	$35.04	$35.04	11,003,962
2023-07-17	$34.21	$34.91	$34.19	$34.65	$34.65	8,188,127
2023-07-14	$34.40	$34.53	$34.12	$34.35	$34.35	5,212,731
2023-07-13	$34.39	$34.92	$34.26	$34.68	$34.68	6,832,136
2023-07-12	$34.27	$34.91	$34.09	$34.44	$34.44	8,360,703
2023-07-11	$33.43	$34.13	$33.27	$34.03	$34.03	7,654,909
2023-07-10	$33.02	$33.34	$32.85	$33.23	$33.23	7,770,912
2023-07-07	$31.38	$33.24	$31.37	$33.11	$33.11	10,408,977
2023-07-06	$31.25	$31.66	$31.03	$31.60	$31.60	7,178,202
2023-07-05	$31.76	$31.82	$31.07	$31.54	$31.54	5,494,008
2023-07-03	$31.63	$31.80	$31.20	$31.60	$31.60	2,951,235
2023-06-30	$31.67	$31.94	$31.40	$31.61	$31.61	6,827,852
2023-06-29	$31.16	$31.37	$30.66	$31.36	$31.36	6,863,166
2023-06-28	$31.00	$31.47	$30.61	$31.13	$31.13	5,793,688
2023-06-27	$30.37	$31.14	$30.29	$30.97	$30.97	6,083,614
2023-06-26	$29.73	$30.83	$29.67	$30.53	$30.53	5,417,107
2023-06-23	$29.68	$29.86	$29.21	$29.77	$29.77	7,952,894
2023-06-22	$30.26	$30.47	$29.83	$30.15	$30.15	4,154,363
2023-06-21	$29.57	$30.83	$29.51	$30.49	$30.49	7,810,706
2023-06-20	$30.32	$30.39	$29.29	$29.80	$29.80	5,879,861
2023-06-16	$30.39	$30.77	$30.25	$30.57	$30.57	12,506,543
2023-06-15	$29.93	$30.47	$29.93	$30.24	$30.24	7,899,451
2023-06-14	$30.46	$30.72	$29.60	$29.94	$29.94	6,991,252
2023-06-13	$30.47	$31.04	$30.14	$30.17	$30.17	6,964,873
2023-06-12	$29.48	$30.21	$29.38	$29.79	$29.79	7,995,872
2023-06-09	$30.38	$30.53	$29.90	$30.01	$30.01	5,395,542
2023-06-08	$30.71	$30.82	$30.15	$30.29	$30.29	6,334,511
2023-06-07	$30.66	$31.10	$30.58	$30.64	$30.64	7,931,499
2023-06-06	$29.15	$30.72	$29.15	$30.59	$30.59	7,537,149
2023-06-05	$30.00	$30.02	$29.16	$29.67	$29.67	5,330,466
2023-06-02	$29.31	$29.87	$28.95	$29.58	$29.58	6,114,954
2023-06-01	$27.25	$28.77	$27.19	$28.61	$28.61	7,824,599
2023-05-31	$27.44	$27.64	$26.96	$27.25	$27.25	17,832,068
2023-05-30	$27.13	$27.88	$27.09	$27.80	$27.80	6,324,538
2023-05-26	$27.95	$28.13	$27.62	$27.89	$27.89	4,485,901
2023-05-25	$28.03	$28.29	$27.69	$28.00	$27.81	5,490,931
2023-05-24	$28.47	$29.05	$28.24	$28.72	$28.53	5,064,257
2023-05-23	$28.64	$28.75	$28.15	$28.40	$28.21	4,124,675
2023-05-22	$28.25	$28.59	$28.02	$28.37	$28.18	4,606,953
2023-05-19	$28.58	$28.61	$28.09	$28.17	$27.98	5,928,068
2023-05-18	$27.34	$28.26	$27.18	$28.18	$27.99	7,945,407
2023-05-17	$27.64	$27.91	$27.31	$27.48	$27.29	10,364,555
2023-05-16	$27.81	$27.89	$27.33	$27.44	$27.25	8,663,149
2023-05-15	$27.92	$28.20	$27.80	$27.89	$27.89	5,758,908
2023-05-12	$27.64	$28.01	$27.55	$27.66	$27.66	5,890,037
2023-05-11	$27.36	$27.53	$27.07	$27.36	$27.36	7,293,766
2023-05-10	$28.38	$28.42	$27.67	$27.89	$27.89	8,941,041
2023-05-09	$27.85	$28.54	$27.67	$28.19	$28.19	5,517,826
2023-05-08	$28.63	$28.84	$27.99	$28.11	$28.11	4,671,899
2023-05-05	$28.08	$28.43	$27.70	$28.22	$28.22	7,325,735
2023-05-04	$27.47	$27.76	$27.14	$27.22	$27.22	8,291,623
2023-05-03	$27.04	$27.89	$26.81	$27.46	$27.46	9,051,366
2023-05-02	$28.46	$28.53	$27.11	$27.35	$27.35	9,776,638
2023-05-01	$28.97	$29.34	$28.65	$28.88	$28.88	4,415,316
2023-04-28	$28.65	$29.38	$28.52	$29.24	$29.24	5,413,190
2023-04-27	$28.56	$29.03	$28.40	$28.84	$28.84	6,118,574
2023-04-26	$29.09	$29.48	$28.51	$28.76	$28.76	5,684,360
2023-04-25	$29.86	$29.90	$29.09	$29.29	$29.29	6,286,476
2023-04-24	$29.60	$30.42	$29.56	$30.19	$30.19	5,856,358
2023-04-21	$30.25	$30.39	$29.41	$29.66	$29.66	7,399,037
2023-04-20	$30.19	$30.39	$29.72	$30.09	$30.09	8,191,656
2023-04-19	$29.76	$30.82	$29.76	$30.56	$30.56	10,417,073
2023-04-18	$29.06	$29.75	$28.98	$29.50	$29.50	11,208,247
2023-04-17	$29.28	$29.30	$28.79	$29.15	$29.15	5,280,069
2023-04-14	$29.54	$29.59	$28.87	$29.15	$29.15	5,395,698
2023-04-13	$29.18	$29.66	$29.14	$29.45	$29.45	5,378,110
2023-04-12	$29.40	$29.60	$28.96	$29.25	$29.25	3,662,190
2023-04-11	$28.90	$29.42	$28.56	$29.15	$29.15	4,545,698
2023-04-10	$28.56	$29.11	$28.52	$28.83	$28.83	2,904,909
2023-04-06	$29.02	$29.19	$28.43	$28.51	$28.51	4,583,269
2023-04-05	$29.29	$29.51	$28.90	$29.04	$29.04	5,246,672
2023-04-04	$29.94	$30.09	$28.96	$29.25	$29.25	4,802,531
2023-04-03	$30.18	$30.52	$29.77	$29.91	$29.91	8,779,383
2023-03-31	$28.92	$29.02	$28.59	$28.86	$28.86	7,258,452
2023-03-30	$28.59	$28.89	$28.38	$28.75	$28.75	10,210,361
2023-03-29	$28.04	$28.21	$27.68	$28.17	$28.17	11,312,655
2023-03-28	$27.13	$27.64	$27.12	$27.58	$27.58	9,917,494
2023-03-27	$27.22	$27.53	$26.91	$27.26	$27.26	7,690,502
2023-03-24	$26.13	$27.19	$26.12	$27.02	$27.02	7,614,650
2023-03-23	$27.12	$27.75	$26.48	$26.73	$26.73	5,711,832
2023-03-22	$28.11	$28.13	$27.02	$27.04	$27.04	6,130,069
2023-03-21	$27.57	$28.11	$27.48	$28.04	$28.04	9,489,240
2023-03-20	$26.99	$27.42	$26.92	$26.95	$26.95	8,086,000
2023-03-17	$27.00	$27.04	$26.33	$26.92	$26.92	14,502,629
2023-03-16	$26.20	$27.52	$26.13	$27.30	$27.30	12,698,530
2023-03-15	$27.42	$27.55	$26.41	$26.85	$26.85	14,303,671
2023-03-14	$28.29	$28.94	$27.73	$28.36	$28.36	7,488,650
2023-03-13	$28.34	$28.97	$27.80	$28.14	$28.14	8,660,685
2023-03-10	$30.09	$30.13	$28.94	$29.07	$29.07	6,255,325
2023-03-09	$31.50	$31.83	$30.02	$30.06	$30.06	4,935,205
2023-03-08	$31.60	$31.91	$30.99	$31.43	$31.43	3,407,356
2023-03-07	$32.13	$32.27	$31.73	$31.75	$31.75	4,133,214
2023-03-06	$32.24	$32.41	$32.00	$32.27	$32.27	4,666,137
2023-03-03	$31.08	$32.34	$31.00	$32.28	$32.28	4,769,226
2023-03-02	$30.97	$31.89	$30.94	$31.71	$31.71	5,038,928
2023-03-01	$30.63	$31.25	$30.61	$31.09	$31.09	3,830,102
2023-02-28	$31.33	$31.41	$30.58	$30.60	$30.60	5,278,926
2023-02-27	$30.54	$31.17	$30.35	$31.04	$31.04	3,912,061
2023-02-24	$30.00	$30.51	$29.76	$30.38	$30.38	4,751,292
2023-02-23	$30.55	$30.78	$30.31	$30.47	$30.47	4,908,180
2023-02-22	$30.12	$30.50	$29.82	$30.05	$30.05	5,977,669
2023-02-21	$30.40	$30.64	$29.93	$30.13	$30.13	6,773,600
2023-02-17	$31.80	$31.87	$30.39	$30.59	$30.59	9,360,978
2023-02-16	$32.39	$32.90	$32.18	$32.26	$32.26	4,898,764
2023-02-15	$31.99	$32.15	$31.34	$32.15	$32.15	4,936,070
2023-02-14	$32.35	$32.94	$32.12	$32.46	$32.46	5,622,396
2023-02-13	$32.70	$33.12	$32.47	$32.78	$32.78	3,851,565
2023-02-10	$32.69	$32.99	$32.29	$32.92	$32.92	5,796,470
2023-02-09	$32.45	$32.57	$32.00	$32.18	$32.18	8,385,562
2023-02-08	$32.71	$32.91	$32.19	$32.57	$32.57	6,354,626
2023-02-07	$31.88	$32.62	$31.56	$32.52	$32.52	6,083,219
2023-02-06	$31.39	$31.74	$31.05	$31.66	$31.66	5,685,686
2023-02-03	$31.41	$31.84	$31.11	$31.37	$31.37	9,233,876
2023-02-02	$31.92	$31.96	$30.94	$31.39	$31.20	7,744,291
2023-02-01	$31.39	$32.30	$31.04	$31.99	$31.80	7,350,379
2023-01-31	$30.93	$31.88	$30.87	$31.74	$31.55	5,036,478
2023-01-30	$30.99	$31.33	$30.77	$31.02	$30.83	4,552,616
2023-01-27	$31.70	$31.77	$31.14	$31.30	$31.11	5,435,252
2023-01-26	$31.30	$31.83	$30.62	$31.80	$31.61	4,927,361
2023-01-25	$29.82	$31.03	$29.48	$31.00	$30.81	5,927,690
2023-01-24	$30.42	$30.46	$29.11	$30.15	$29.97	8,024,318
2023-01-23	$31.08	$31.67	$30.40	$30.59	$30.41	7,178,215
2023-01-20	$30.35	$31.16	$30.14	$31.07	$30.88	10,389,590
2023-01-19	$30.56	$30.77	$29.91	$30.49	$30.31	5,957,251
2023-01-18	$31.85	$32.17	$30.65	$30.69	$30.51	7,127,158
2023-01-17	$31.61	$31.82	$31.32	$31.48	$31.29	5,928,328
2023-01-13	$31.42	$31.68	$30.84	$31.63	$31.44	4,520,896
2023-01-12	$30.82	$31.89	$30.68	$31.50	$31.31	5,542,707
2023-01-11	$30.98	$31.15	$30.55	$30.83	$30.64	5,251,746
2023-01-10	$30.44	$30.93	$30.05	$30.87	$30.68	6,086,386
2023-01-09	$30.56	$31.10	$30.31	$30.54	$30.36	5,574,105
2023-01-06	$29.37	$30.38	$29.16	$29.96	$29.78	6,928,320
2023-01-05	$27.85	$28.87	$27.76	$28.80	$28.80	5,746,370
2023-01-04	$28.38	$28.38	$27.38	$27.89	$27.89	10,198,811
2023-01-03	$29.34	$30.04	$28.55	$28.75	$28.75	6,551,048
2022-12-30	$28.90	$29.56	$28.84	$29.53	$29.53	3,806,945
2022-12-29	$28.52	$29.44	$28.48	$29.18	$29.18	3,719,511
2022-12-28	$29.21	$29.29	$28.34	$28.55	$28.55	4,472,442
2022-12-27	$29.40	$29.61	$29.04	$29.37	$29.37	3,800,994
2022-12-23	$28.88	$29.14	$28.39	$29.10	$29.10	5,648,495
2022-12-22	$29.39	$29.43	$27.63	$28.36	$28.36	6,317,510
2022-12-21	$29.45	$29.62	$28.60	$29.35	$29.35	5,871,408
2022-12-20	$28.40	$29.19	$28.21	$28.92	$28.92	7,202,612
2022-12-19	$28.70	$28.94	$27.97	$28.26	$28.26	6,470,182
2022-12-16	$28.54	$28.69	$27.99	$28.37	$28.37	53,992,570
2022-12-15	$28.84	$29.20	$28.58	$29.04	$29.04	6,015,980
2022-12-14	$29.59	$29.77	$28.88	$28.98	$28.98	7,634,418
2022-12-13	$28.79	$29.48	$28.73	$29.26	$29.26	8,617,494
2022-12-12	$27.42	$28.19	$27.37	$28.15	$28.15	7,562,653
2022-12-09	$28.02	$28.37	$27.07	$27.11	$27.11	8,401,724
2022-12-08	$28.63	$28.70	$27.88	$28.08	$28.08	6,371,551
2022-12-07	$28.30	$28.60	$27.71	$27.88	$27.88	8,315,828
2022-12-06	$28.47	$28.95	$28.18	$28.38	$28.38	6,495,581
2022-12-05	$29.69	$29.85	$28.59	$28.72	$28.72	7,352,700
2022-12-02	$28.86	$29.64	$28.81	$29.51	$29.51	6,461,609
2022-12-01	$29.42	$29.96	$29.07	$29.26	$29.26	5,730,811
2022-11-30	$29.02	$29.19	$28.49	$29.02	$29.02	17,225,288
2022-11-29	$28.70	$28.81	$28.42	$28.65	$28.65	4,771,947
2022-11-28	$27.93	$28.45	$27.62	$28.19	$28.19	8,331,457
2022-11-25	$28.70	$29.03	$28.46	$28.50	$28.50	2,689,317
2022-11-23	$28.78	$29.38	$28.43	$28.83	$28.83	6,649,044
2022-11-22	$29.26	$29.68	$28.91	$29.49	$29.49	5,933,488
2022-11-21	$28.53	$28.75	$27.58	$28.72	$28.72	6,854,150
2022-11-18	$29.27	$29.47	$28.79	$29.13	$29.13	10,765,839
2022-11-17	$29.61	$29.86	$29.18	$29.83	$29.83	4,122,066
2022-11-16	$30.82	$31.12	$30.17	$30.23	$30.23	5,805,591
2022-11-15	$30.33	$31.04	$30.23	$30.89	$30.89	6,400,523
2022-11-14	$30.77	$30.96	$30.22	$30.25	$30.25	6,410,001
2022-11-11	$31.33	$31.88	$30.84	$31.02	$31.02	7,138,933
2022-11-10	$30.09	$30.61	$29.64	$30.58	$30.58	6,427,199
2022-11-09	$30.58	$30.58	$29.40	$29.51	$29.51	5,342,778
2022-11-08	$30.63	$31.16	$30.24	$30.94	$30.94	8,229,184
2022-11-07	$29.32	$30.73	$29.32	$30.62	$30.62	8,421,359
2022-11-04	$28.69	$29.46	$28.63	$29.11	$29.11	7,314,582
2022-11-03	$27.31	$28.45	$27.30	$28.29	$28.11	7,866,883
2022-11-02	$28.58	$28.87	$27.43	$27.59	$27.41	10,569,822
2022-11-01	$28.21	$28.69	$27.88	$28.50	$28.32	11,389,867
2022-10-31	$26.96	$27.71	$26.80	$27.66	$27.48	8,713,698
2022-10-28	$27.35	$27.64	$26.58	$27.24	$27.06	6,770,319
2022-10-27	$26.89	$27.72	$26.78	$27.03	$26.85	9,359,839
2022-10-26	$26.27	$27.00	$26.23	$26.43	$26.26	8,108,654
2022-10-25	$25.88	$26.20	$25.74	$26.10	$25.93	9,144,565
2022-10-24	$26.62	$26.65	$25.97	$26.13	$25.96	8,048,065
2022-10-21	$25.96	$26.83	$25.73	$26.67	$26.50	11,806,694
2022-10-20	$26.20	$26.35	$25.67	$25.95	$25.78	11,755,889
2022-10-19	$26.56	$26.56	$25.12	$25.65	$25.48	17,385,517
2022-10-18	$23.89	$24.53	$23.62	$24.18	$24.02	11,519,177
2022-10-17	$23.55	$23.99	$23.37	$23.93	$23.77	8,602,901
2022-10-14	$23.60	$23.82	$22.85	$22.91	$22.76	7,282,528
2022-10-13	$22.18	$23.98	$22.18	$23.88	$23.73	7,748,149
2022-10-12	$22.01	$22.83	$21.94	$22.64	$22.49	6,162,949
2022-10-11	$22.12	$22.66	$21.88	$22.25	$22.11	7,512,871
2022-10-10	$22.90	$23.31	$22.20	$22.37	$22.22	6,546,407
2022-10-07	$23.76	$23.76	$22.77	$22.88	$22.73	7,364,768
2022-10-06	$23.45	$23.92	$23.35	$23.74	$23.59	6,639,439
2022-10-05	$22.91	$23.87	$22.91	$23.71	$23.56	6,891,028
2022-10-04	$22.65	$23.27	$22.52	$23.19	$23.04	9,192,950
2022-10-03	$21.85	$22.43	$21.82	$22.28	$22.14	8,641,365
2022-09-30	$20.99	$21.24	$20.85	$20.96	$20.82	8,438,527
2022-09-29	$21.02	$21.20	$20.60	$21.12	$20.98	7,510,207
2022-09-28	$21.03	$21.37	$20.74	$21.28	$21.14	8,066,290
2022-09-27	$20.79	$21.43	$20.67	$20.76	$20.63	9,083,360
2022-09-26	$21.38	$21.53	$20.42	$20.45	$20.32	14,415,834
2022-09-23	$21.93	$22.08	$21.27	$21.73	$21.73	13,033,008
2022-09-22	$23.45	$23.77	$22.95	$22.97	$22.97	7,119,660
2022-09-21	$23.45	$23.60	$22.87	$23.02	$23.02	8,826,093
2022-09-20	$24.12	$24.12	$22.73	$23.00	$23.00	9,078,573
2022-09-19	$23.25	$24.24	$23.03	$24.18	$24.18	12,383,708
2022-09-16	$23.87	$24.07	$23.46	$23.80	$23.80	35,834,541
2022-09-15	$24.83	$25.03	$24.22	$24.33	$24.33	10,941,440
2022-09-14	$24.89	$25.77	$24.72	$25.39	$25.39	8,974,697
2022-09-13	$25.21	$26.09	$24.40	$24.54	$24.54	10,450,646
2022-09-12	$25.73	$25.80	$25.28	$25.46	$25.46	9,306,293
2022-09-09	$24.48	$25.37	$24.37	$25.25	$25.25	8,810,976
2022-09-08	$24.40	$24.47	$23.79	$23.89	$23.89	11,737,273
2022-09-07	$24.32	$24.41	$23.87	$24.35	$24.35	12,208,982
2022-09-06	$25.30	$25.56	$24.72	$24.89	$24.89	11,100,883
2022-09-02	$25.30	$25.68	$24.93	$25.28	$25.28	6,103,180
2022-09-01	$24.89	$25.04	$24.35	$24.60	$24.60	8,670,370
2022-08-31	$24.50	$25.50	$24.32	$25.26	$25.26	13,351,673
2022-08-30	$25.69	$25.72	$24.80	$25.05	$25.05	7,639,397
2022-08-29	$26.05	$26.45	$25.85	$26.23	$26.23	9,379,867
2022-08-26	$26.77	$26.96	$25.79	$26.13	$26.13	7,216,932
2022-08-25	$26.60	$26.85	$26.22	$26.65	$26.65	6,798,757
2022-08-24	$25.93	$26.61	$25.91	$26.47	$26.47	6,576,912
2022-08-23	$25.68	$26.69	$25.67	$26.10	$26.10	8,780,397
2022-08-22	$25.00	$25.59	$24.62	$25.27	$25.27	8,429,871
2022-08-19	$24.93	$25.32	$24.64	$25.16	$25.16	8,615,741
2022-08-18	$25.26	$25.60	$24.90	$24.99	$24.99	10,401,130
2022-08-17	$24.83	$25.19	$24.49	$24.75	$24.75	11,387,585
2022-08-16	$25.51	$25.85	$24.73	$25.06	$25.06	10,857,294
2022-08-15	$24.79	$25.32	$24.72	$25.30	$25.30	5,749,443
2022-08-12	$25.13	$26.05	$24.97	$26.01	$26.01	6,855,623
2022-08-11	$24.67	$25.58	$24.67	$25.28	$25.28	7,721,541
2022-08-10	$23.97	$24.51	$23.61	$24.35	$24.35	7,516,818
2022-08-09	$24.61	$24.75	$23.72	$23.85	$23.85	7,346,147
2022-08-08	$23.93	$24.38	$23.77	$24.27	$24.27	7,647,637
2022-08-05	$23.54	$24.32	$23.47	$24.06	$23.88	6,764,805
2022-08-04	$25.18	$25.30	$23.66	$23.71	$23.54	13,526,227
2022-08-03	$25.78	$26.17	$25.10	$25.23	$25.04	8,617,448
2022-08-02	$24.71	$25.64	$24.70	$25.42	$25.23	6,529,434
2022-08-01	$25.51	$25.51	$24.61	$24.66	$24.48	10,625,143
2022-07-29	$25.40	$25.74	$24.86	$25.69	$25.50	12,847,517
2022-07-28	$25.25	$25.48	$24.25	$24.98	$24.80	6,618,177
2022-07-27	$24.48	$25.14	$23.91	$25.06	$24.88	11,933,482
2022-07-26	$24.80	$24.91	$24.13	$24.30	$24.12	12,965,162
2022-07-25	$24.42	$24.52	$23.91	$24.40	$24.22	8,569,635
2022-07-22	$25.05	$25.51	$23.90	$24.08	$23.90	10,269,656
2022-07-21	$25.18	$25.23	$23.93	$24.92	$24.74	17,634,127
2022-07-20	$25.42	$26.33	$24.37	$25.89	$25.70	29,797,869
2022-07-19	$27.21	$28.31	$26.87	$28.22	$28.01	8,769,144
2022-07-18	$27.49	$27.59	$27.03	$27.16	$26.96	6,237,546
2022-07-15	$26.64	$26.88	$26.02	$26.68	$26.48	7,010,423
2022-07-14	$25.74	$26.42	$25.60	$26.34	$26.15	6,392,042
2022-07-13	$27.04	$27.54	$26.63	$26.76	$26.56	8,540,669
2022-07-12	$27.36	$27.67	$26.95	$27.49	$27.29	7,188,407
2022-07-11	$27.89	$28.45	$27.81	$28.20	$27.99	5,347,972
2022-07-08	$28.90	$28.99	$28.12	$28.47	$28.26	5,640,507
2022-07-07	$28.42	$29.14	$28.30	$28.47	$28.26	6,656,376
2022-07-06	$27.80	$28.72	$26.84	$27.50	$27.30	8,647,149
2022-07-05	$28.09	$28.79	$27.34	$28.20	$27.99	10,379,005
2022-07-01	$29.11	$29.42	$28.02	$29.09	$28.88	5,441,398
2022-06-30	$29.18	$30.28	$28.68	$28.87	$28.66	8,592,522
2022-06-29	$30.23	$30.53	$29.25	$29.63	$29.41	8,727,727
2022-06-28	$30.00	$30.46	$29.58	$30.07	$29.85	6,505,636
2022-06-27	$29.18	$29.65	$28.80	$29.44	$29.22	6,675,535
2022-06-24	$28.76	$29.28	$28.38	$28.47	$28.26	18,456,836
2022-06-23	$29.58	$29.80	$28.08	$28.66	$28.45	11,185,284
2022-06-22	$28.93	$29.91	$28.73	$29.52	$29.30	11,024,033
2022-06-21	$30.52	$31.22	$30.21	$30.48	$30.26	10,414,220
2022-06-17	$29.93	$30.20	$28.85	$29.97	$29.75	28,201,907
2022-06-16	$30.82	$31.37	$29.83	$29.89	$29.67	14,673,301
2022-06-15	$33.19	$33.19	$31.30	$31.74	$31.51	13,069,199
2022-06-14	$34.24	$34.50	$32.52	$32.93	$32.69	9,909,227
2022-06-13	$34.32	$34.39	$32.85	$33.30	$33.05	13,025,896
2022-06-10	$35.50	$36.16	$34.79	$35.23	$34.97	9,472,196
2022-06-09	$37.05	$37.26	$36.03	$36.08	$35.81	8,662,968
2022-06-08	$37.88	$38.66	$37.41	$37.49	$37.21	7,251,677
2022-06-07	$37.44	$37.93	$37.25	$37.66	$37.38	6,771,915
2022-06-06	$38.00	$38.19	$37.53	$37.68	$37.40	6,681,934
2022-06-03	$36.67	$37.99	$36.55	$37.82	$37.54	5,939,505
2022-06-02	$37.40	$37.48	$36.71	$36.91	$36.64	7,678,608
2022-06-01	$36.53	$37.80	$36.53	$37.41	$37.13	8,349,877
2022-05-31	$37.39	$37.96	$35.62	$35.98	$35.72	21,917,493
2022-05-27	$36.53	$37.45	$36.53	$37.18	$36.91	7,577,779
2022-05-26	$36.33	$37.36	$36.28	$37.10	$36.65	6,661,214
2022-05-25	$36.36	$36.57	$35.36	$35.72	$35.29	9,187,786
2022-05-24	$35.21	$36.42	$35.10	$36.28	$35.84	7,961,549
2022-05-23	$35.00	$36.00	$34.76	$35.71	$35.28	9,358,666
2022-05-20	$35.32	$35.57	$33.96	$34.55	$34.13	9,027,684
2022-05-19	$33.90	$35.57	$33.78	$34.97	$34.55	7,785,634
2022-05-18	$35.44	$35.72	$34.07	$34.64	$34.22	7,188,622
2022-05-17	$35.57	$35.75	$34.90	$35.16	$34.73	9,523,656
2022-05-16	$33.87	$35.03	$33.81	$34.93	$34.51	8,788,842
2022-05-13	$32.44	$34.20	$32.36	$34.11	$33.70	9,975,032
2022-05-12	$32.13	$32.42	$30.88	$31.91	$31.52	12,987,113
2022-05-11	$31.52	$32.78	$31.25	$32.49	$32.10	13,027,737
2022-05-10	$30.36	$31.48	$30.09	$30.82	$30.45	8,439,259
2022-05-09	$31.65	$31.65	$29.97	$30.05	$29.69	13,366,329
2022-05-06	$32.23	$32.56	$31.57	$32.13	$31.74	6,917,602
2022-05-05	$32.92	$33.11	$31.22	$32.02	$31.63	9,915,466
2022-05-04	$32.19	$32.96	$31.08	$32.84	$32.44	11,819,975
2022-05-03	$30.73	$31.70	$30.60	$31.50	$31.12	9,766,532
2022-05-02	$30.74	$31.36	$30.24	$30.91	$30.53	8,737,819
2022-04-29	$32.02	$32.22	$30.82	$31.02	$30.64	13,335,262
2022-04-28	$31.50	$32.40	$30.86	$31.97	$31.58	11,759,061
2022-04-27	$31.46	$31.95	$30.87	$31.28	$30.90	9,187,907
2022-04-26	$31.12	$32.63	$31.02	$31.35	$30.97	17,334,624
2022-04-25	$30.98	$31.31	$29.46	$30.74	$30.37	16,705,398
2022-04-22	$32.60	$34.02	$32.02	$32.20	$31.81	12,918,241
2022-04-21	$35.55	$35.65	$32.28	$32.91	$32.51	19,153,676
2022-04-20	$35.97	$36.37	$32.80	$35.33	$34.90	23,386,720
2022-04-19	$37.14	$37.65	$36.51	$36.74	$36.29	10,263,986
2022-04-18	$37.60	$37.91	$37.17	$37.43	$36.98	10,120,482
2022-04-14	$36.82	$37.64	$36.77	$37.29	$36.84	6,853,481
2022-04-13	$36.87	$37.32	$36.06	$37.22	$36.77	6,849,920
2022-04-12	$36.53	$37.17	$36.05	$36.32	$35.88	8,028,347
2022-04-11	$36.72	$37.18	$36.40	$36.47	$36.03	7,655,541
2022-04-08	$36.31	$37.60	$36.28	$37.52	$37.06	12,765,845
2022-04-07	$35.68	$36.22	$35.08	$36.12	$35.68	9,536,282
2022-04-06	$35.88	$36.39	$35.29	$35.72	$35.29	8,523,606
2022-04-05	$36.40	$37.30	$35.34	$35.52	$35.09	12,645,402
2022-04-04	$36.69	$36.79	$35.80	$36.43	$35.99	8,290,980
2022-04-01	$36.70	$37.20	$36.11	$36.42	$35.98	8,558,884
2022-03-31	$37.05	$37.77	$36.10	$36.41	$35.97	11,010,217
2022-03-30	$37.31	$37.56	$36.61	$37.35	$36.90	9,134,079
2022-03-29	$36.20	$36.72	$35.17	$36.67	$36.22	13,402,999
2022-03-28	$37.92	$37.94	$36.74	$37.00	$36.55	7,384,683
2022-03-25	$37.93	$38.74	$37.93	$38.72	$38.25	11,965,045
2022-03-24	$37.49	$39.78	$37.42	$38.29	$37.82	13,293,939
2022-03-23	$37.00	$38.09	$36.71	$37.59	$37.13	15,181,171
2022-03-22	$36.16	$36.96	$35.90	$36.54	$36.10	16,894,888
2022-03-21	$36.01	$37.13	$35.89	$36.22	$35.78	19,911,951
2022-03-18	$34.68	$35.55	$34.62	$35.29	$34.86	23,288,699
2022-03-17	$34.25	$35.21	$33.92	$34.98	$34.56	15,890,316
2022-03-16	$34.71	$34.97	$32.58	$33.65	$33.24	20,716,707
2022-03-15	$35.47	$36.28	$34.48	$34.87	$34.45	14,491,526
2022-03-14	$36.67	$37.48	$36.29	$36.98	$36.53	12,763,473
2022-03-11	$36.05	$38.41	$36.05	$37.64	$37.18	15,390,712
2022-03-10	$33.94	$36.90	$33.93	$36.74	$36.29	13,964,313
2022-03-09	$33.90	$34.82	$32.74	$33.81	$33.40	21,479,175
2022-03-08	$35.26	$36.92	$34.17	$34.80	$34.38	22,307,555
2022-03-07	$33.20	$35.92	$33.20	$34.78	$34.36	19,497,452
2022-03-04	$30.85	$33.28	$30.77	$33.22	$32.82	14,328,507
2022-03-03	$29.94	$31.38	$29.94	$31.21	$30.83	13,542,761
2022-03-02	$29.04	$30.65	$29.03	$30.39	$30.02	11,545,586
2022-03-01	$29.61	$29.78	$27.72	$28.34	$28.00	12,167,290
2022-02-28	$29.25	$29.68	$28.92	$29.38	$29.02	11,034,447
2022-02-25	$28.90	$29.60	$28.60	$29.50	$29.14	7,092,237
2022-02-24	$29.45	$29.51	$27.90	$28.72	$28.37	11,866,324
2022-02-23	$28.63	$29.43	$28.43	$29.05	$28.70	7,211,749
2022-02-22	$29.75	$29.97	$28.41	$28.60	$28.25	15,124,880
2022-02-18	$29.02	$29.58	$28.71	$29.11	$28.76	5,039,059
2022-02-17	$29.61	$29.87	$29.29	$29.43	$29.07	5,502,435
2022-02-16	$29.00	$30.11	$29.00	$29.71	$29.35	10,323,183
2022-02-15	$27.83	$28.83	$27.66	$28.79	$28.44	6,366,377
2022-02-14	$28.89	$29.18	$28.15	$28.54	$28.19	7,327,434
2022-02-11	$27.67	$29.28	$27.54	$29.14	$28.79	10,092,442
2022-02-10	$27.45	$28.26	$27.22	$27.44	$27.11	7,381,195
2022-02-09	$27.43	$28.17	$27.32	$27.65	$27.31	7,297,485
2022-02-08	$27.53	$27.65	$26.76	$27.36	$27.03	5,726,872
2022-02-07	$26.57	$27.89	$26.48	$27.53	$27.20	9,541,234
2022-02-04	$26.34	$26.94	$26.25	$26.59	$26.27	7,713,699
2022-02-03	$26.91	$26.98	$26.21	$26.36	$25.86	8,933,893
2022-02-02	$27.19	$27.46	$26.68	$26.87	$26.37	9,553,201
2022-02-01	$27.02	$27.89	$26.75	$27.50	$26.98	8,566,143
2022-01-31	$26.52	$27.78	$26.51	$27.44	$26.92	11,173,046
2022-01-28	$27.09	$27.54	$26.48	$27.16	$26.65	8,108,440
2022-01-27	$28.25	$28.40	$26.67	$27.30	$26.79	11,477,656
2022-01-26	$28.11	$28.38	$27.13	$27.52	$27.00	12,946,619
2022-01-25	$26.95	$28.16	$25.88	$27.93	$27.41	13,512,781
2022-01-24	$26.68	$27.11	$25.52	$27.07	$26.56	11,878,560
2022-01-21	$26.50	$27.66	$26.30	$27.24	$26.73	15,878,162
2022-01-20	$27.30	$27.88	$26.61	$26.72	$26.22	12,793,337
2022-01-19	$27.11	$27.18	$26.24	$26.29	$25.80	10,361,047
2022-01-18	$27.77	$27.84	$26.51	$26.80	$26.30	10,332,170
2022-01-14	$26.17	$27.55	$26.04	$27.46	$26.94	12,025,866
2022-01-13	$26.41	$27.00	$26.18	$26.27	$25.78	9,390,824
2022-01-12	$27.17	$27.23	$26.49	$26.73	$26.23	8,317,926
2022-01-11	$26.28	$27.05	$26.14	$26.96	$26.45	9,976,179
2022-01-10	$26.12	$26.26	$25.54	$26.07	$25.58	9,974,132
2022-01-07	$26.00	$26.19	$25.81	$26.12	$25.63	6,915,207
2022-01-06	$26.37	$26.59	$25.58	$25.95	$25.46	5,841,858
2022-01-05	$26.01	$26.21	$25.62	$25.68	$25.20	7,700,503
2022-01-04	$25.38	$25.94	$25.30	$25.59	$25.11	7,798,668
2022-01-03	$24.10	$25.07	$24.10	$25.04	$24.57	4,790,654
2021-12-31	$23.82	$24.13	$23.75	$24.06	$23.61	3,851,128
2021-12-30	$24.15	$24.36	$23.86	$23.95	$23.50	3,986,511
2021-12-29	$24.52	$24.59	$24.18	$24.27	$23.81	4,302,830
2021-12-28	$24.68	$24.78	$24.33	$24.58	$24.12	3,180,041
2021-12-27	$24.05	$24.63	$23.71	$24.62	$24.16	3,437,319
2021-12-23	$24.08	$24.38	$23.96	$24.22	$23.76	3,146,586
2021-12-22	$23.75	$23.97	$23.44	$23.92	$23.47	3,421,881
2021-12-21	$23.45	$23.89	$23.37	$23.79	$23.34	6,491,925
2021-12-20	$22.99	$23.29	$22.77	$23.07	$22.64	7,535,057
2021-12-17	$23.81	$24.05	$23.03	$23.68	$23.24	19,818,478
2021-12-16	$24.44	$24.78	$24.08	$24.27	$23.81	7,545,510
2021-12-15	$24.10	$24.15	$22.85	$23.83	$23.38	8,881,169
2021-12-14	$24.40	$24.73	$24.00	$24.08	$23.63	8,449,616
2021-12-13	$25.29	$25.53	$24.42	$24.56	$24.10	7,927,006
2021-12-10	$24.86	$25.53	$24.86	$25.44	$24.96	5,996,722
2021-12-09	$24.60	$24.96	$24.49	$24.87	$24.40	4,315,141
2021-12-08	$25.29	$25.29	$24.83	$24.95	$24.48	5,565,743
2021-12-07	$24.69	$25.16	$24.56	$25.13	$24.66	8,147,524
2021-12-06	$24.25	$25.02	$24.25	$24.42	$23.96	7,015,512
2021-12-03	$24.30	$24.40	$23.73	$23.94	$23.49	7,949,482
2021-12-02	$23.57	$24.21	$23.40	$24.00	$23.55	9,414,716
2021-12-01	$24.24	$24.63	$23.40	$23.42	$22.98	9,814,714
2021-11-30	$23.22	$23.52	$22.83	$23.34	$22.90	31,133,179
2021-11-29	$23.66	$23.80	$23.13	$23.53	$23.09	11,140,650
2021-11-26	$22.73	$23.18	$22.49	$23.06	$22.63	7,881,337
2021-11-24	$23.39	$24.57	$23.33	$24.12	$23.67	8,001,339
2021-11-23	$23.03	$23.85	$22.85	$23.76	$23.31	9,700,053
2021-11-22	$22.58	$22.88	$22.30	$22.65	$22.22	8,980,350
2021-11-19	$23.22	$23.54	$22.43	$22.55	$22.13	9,780,768
2021-11-18	$24.36	$24.48	$23.62	$23.93	$23.48	6,362,513
2021-11-17	$24.89	$25.14	$24.27	$24.34	$23.88	8,713,242
2021-11-16	$24.86	$25.56	$24.62	$25.22	$24.75	7,896,915
2021-11-15	$24.45	$24.78	$24.09	$24.73	$24.27	6,228,388
2021-11-12	$24.18	$24.63	$24.08	$24.36	$23.90	5,469,012
2021-11-11	$24.14	$24.41	$24.07	$24.34	$23.88	4,447,075
2021-11-10	$25.01	$25.32	$23.99	$24.08	$23.63	7,531,748
2021-11-09	$24.92	$25.30	$24.51	$25.28	$24.81	7,179,884
2021-11-08	$24.96	$25.20	$24.39	$24.90	$24.43	8,347,103
2021-11-05	$25.28	$25.45	$24.79	$24.80	$24.33	6,758,709
2021-11-04	$25.72	$25.92	$24.79	$24.94	$24.47	9,392,776
2021-11-03	$25.39	$26.09	$25.31	$25.33	$24.85	7,575,090
2021-11-02	$25.71	$25.92	$25.49	$25.90	$25.41	9,095,176
2021-11-01	$25.13	$25.85	$25.11	$25.81	$25.33	6,729,005
2021-10-29	$25.36	$25.37	$24.97	$25.08	$24.44	8,744,966
2021-10-28	$24.87	$25.38	$24.85	$25.37	$24.72	8,114,537
2021-10-27	$25.36	$25.53	$24.87	$25.01	$24.37	9,178,819
2021-10-26	$25.31	$26.06	$25.26	$25.69	$25.03	13,011,958
2021-10-25	$24.99	$25.22	$24.59	$25.16	$24.52	15,602,978
2021-10-22	$24.18	$24.78	$24.16	$24.64	$24.01	10,298,606
2021-10-21	$25.28	$25.31	$23.95	$24.27	$23.65	17,613,599
2021-10-20	$26.68	$26.68	$24.71	$25.35	$24.70	23,532,097
2021-10-19	$27.11	$27.17	$26.56	$26.87	$26.18	12,607,955
2021-10-18	$27.22	$27.22	$26.62	$26.96	$26.27	12,523,624
2021-10-15	$27.21	$27.66	$26.74	$26.89	$26.20	13,012,744
2021-10-14	$26.53	$26.84	$26.24	$26.83	$26.14	8,307,459
2021-10-13	$25.40	$26.38	$25.40	$26.25	$25.58	10,051,668
2021-10-12	$25.38	$25.87	$25.12	$25.75	$25.09	10,808,298
2021-10-11	$25.42	$26.04	$25.28	$25.45	$24.80	8,780,319
2021-10-08	$24.99	$25.39	$24.81	$25.24	$24.59	7,635,617
2021-10-07	$24.84	$25.23	$24.56	$24.79	$24.16	9,940,420
2021-10-06	$24.87	$25.03	$24.02	$24.78	$24.15	12,159,709
2021-10-05	$25.77	$25.95	$25.03	$25.34	$24.69	7,280,684
2021-10-04	$25.33	$25.82	$25.22	$25.45	$24.80	11,018,564
2021-10-01	$24.92	$25.30	$24.61	$25.18	$24.54	7,791,161
2021-09-30	$24.80	$25.13	$24.55	$24.73	$24.10	9,607,635
2021-09-29	$24.90	$25.37	$24.65	$25.05	$24.41	8,202,830
2021-09-28	$25.22	$25.87	$24.79	$24.92	$24.28	11,749,588
2021-09-27	$24.79	$25.18	$24.74	$24.92	$24.28	10,096,334
2021-09-24	$23.80	$24.40	$23.71	$24.22	$23.60	6,938,320
2021-09-23	$23.50	$24.36	$23.37	$24.04	$23.42	10,449,220
2021-09-22	$23.80	$24.10	$23.41	$23.44	$22.84	8,430,741
2021-09-21	$23.12	$23.41	$22.75	$23.24	$22.65	10,417,416
2021-09-20	$23.02	$23.30	$22.54	$22.88	$22.29	10,931,714
2021-09-17	$24.29	$24.35	$23.81	$23.94	$23.33	30,927,715
2021-09-16	$24.93	$25.19	$24.12	$24.39	$23.77	8,721,917
2021-09-15	$24.61	$25.48	$24.46	$25.13	$24.49	13,137,367
2021-09-14	$24.61	$24.65	$24.11	$24.34	$23.72	7,745,445
2021-09-13	$24.28	$24.62	$24.19	$24.39	$23.77	7,840,749
2021-09-10	$23.85	$24.11	$23.59	$23.86	$23.25	7,367,825
2021-09-09	$22.73	$23.81	$22.68	$23.51	$22.91	7,831,152
2021-09-08	$23.17	$23.29	$22.62	$22.71	$22.13	4,514,190
2021-09-07	$23.05	$23.39	$22.79	$23.02	$22.43	5,624,211
2021-09-03	$23.31	$23.59	$23.08	$23.16	$22.57	3,041,104
2021-09-02	$22.74	$23.46	$22.66	$23.35	$22.75	5,143,452
2021-09-01	$22.70	$22.86	$22.43	$22.50	$21.92	4,302,899
2021-08-31	$22.71	$22.99	$22.67	$22.78	$22.20	7,632,606
2021-08-30	$23.21	$23.32	$22.76	$22.80	$22.22	4,520,314
2021-08-27	$22.55	$23.26	$22.55	$23.07	$22.48	6,249,860
2021-08-26	$22.20	$22.49	$22.11	$22.30	$21.73	7,989,198
2021-08-25	$22.19	$22.53	$22.00	$22.36	$21.79	5,003,725
2021-08-24	$21.74	$22.31	$21.68	$22.19	$21.62	6,738,517
2021-08-23	$20.97	$21.65	$20.94	$21.52	$20.97	7,156,966
2021-08-20	$19.93	$20.63	$19.85	$20.43	$19.91	9,542,584
2021-08-19	$20.81	$20.87	$19.84	$20.19	$19.67	8,616,629
2021-08-18	$21.42	$21.91	$21.13	$21.18	$20.64	5,460,336
2021-08-17	$21.56	$21.83	$21.09	$21.39	$20.84	6,558,394
2021-08-16	$21.32	$21.43	$20.99	$21.28	$20.74	5,816,886
2021-08-13	$21.41	$21.91	$21.21	$21.66	$21.11	6,746,356
2021-08-12	$21.49	$21.70	$21.00	$21.35	$20.80	3,606,609
2021-08-11	$21.28	$21.65	$20.96	$21.51	$20.96	3,795,043
2021-08-10	$21.22	$21.62	$21.10	$21.36	$20.81	5,117,705
2021-08-09	$20.67	$21.26	$20.42	$21.09	$20.55	8,412,588
2021-08-06	$21.14	$21.33	$20.84	$21.19	$20.47	6,393,345
2021-08-05	$20.82	$20.99	$20.41	$20.86	$20.15	4,565,554
2021-08-04	$20.90	$21.18	$20.61	$20.63	$19.93	6,517,202
2021-08-03	$20.87	$21.32	$20.40	$21.31	$20.59	4,987,818
2021-08-02	$21.27	$21.91	$20.74	$20.86	$20.15	8,021,147
2021-07-30	$21.05	$21.74	$21.02	$21.24	$20.52	11,244,025
2021-07-29	$21.24	$21.55	$21.06	$21.18	$20.46	5,313,141
2021-07-28	$20.74	$21.21	$20.43	$21.00	$20.29	8,986,982
2021-07-27	$20.61	$20.86	$20.41	$20.67	$19.97	8,094,235
2021-07-26	$20.28	$21.00	$20.21	$20.89	$20.18	10,035,195
2021-07-23	$20.00	$20.44	$19.80	$20.21	$19.53	12,320,677
2021-07-22	$20.23	$20.31	$19.59	$19.88	$19.21	9,035,998
2021-07-21	$20.60	$20.72	$19.23	$20.23	$19.55	14,734,025
2021-07-20	$19.52	$20.23	$19.30	$20.04	$19.36	9,298,238
2021-07-19	$19.96	$20.14	$19.37	$19.65	$18.99	9,150,757
2021-07-16	$21.47	$21.47	$20.43	$20.60	$19.90	5,716,788
2021-07-15	$21.35	$21.84	$21.14	$21.22	$20.50	5,716,993
2021-07-14	$22.62	$22.82	$21.52	$21.67	$20.94	5,889,044
2021-07-13	$22.79	$22.90	$22.32	$22.37	$21.61	6,424,501
2021-07-12	$22.48	$23.14	$22.20	$23.02	$22.24	6,280,323
2021-07-09	$22.41	$22.84	$22.15	$22.73	$21.96	5,645,456
2021-07-08	$21.82	$22.32	$21.72	$21.97	$21.23	6,812,869
2021-07-07	$22.25	$22.72	$21.89	$22.26	$21.51	6,672,507
2021-07-06	$23.50	$23.53	$22.31	$22.41	$21.65	11,508,160
2021-07-02	$23.28	$23.63	$22.98	$23.55	$22.75	8,048,649
2021-07-01	$23.46	$23.76	$23.30	$23.54	$22.74	7,101,705
2021-06-30	$22.80	$23.14	$22.65	$22.87	$22.10	5,793,926
2021-06-29	$22.86	$23.07	$22.65	$22.68	$21.91	4,428,444
2021-06-28	$23.48	$23.55	$22.51	$22.65	$21.88	6,832,182
2021-06-25	$23.53	$23.68	$23.25	$23.55	$22.75	6,949,333
2021-06-24	$23.55	$23.64	$23.27	$23.55	$22.75	5,500,011
2021-06-23	$24.00	$24.27	$23.24	$23.33	$22.54	8,607,674
2021-06-22	$23.70	$24.00	$23.50	$23.89	$23.08	4,707,468
2021-06-21	$22.95	$23.94	$22.95	$23.84	$23.03	7,037,013
2021-06-18	$23.15	$23.54	$22.67	$22.67	$21.90	15,598,777
2021-06-17	$24.71	$24.80	$23.46	$23.98	$23.17	9,587,623
2021-06-16	$24.86	$25.11	$24.47	$24.70	$23.86	5,751,698
2021-06-15	$24.77	$25.16	$24.73	$24.95	$24.11	6,793,180
2021-06-14	$25.77	$25.79	$24.51	$24.74	$23.90	12,729,187
2021-06-11	$25.73	$26.00	$25.52	$25.91	$25.03	5,336,430
2021-06-10	$26.11	$26.23	$25.07	$25.51	$24.65	5,495,469
2021-06-09	$26.09	$26.16	$25.81	$25.81	$24.94	6,734,280
2021-06-08	$25.66	$26.03	$25.45	$25.95	$25.07	5,380,580
2021-06-07	$26.07	$26.21	$25.77	$25.94	$25.06	6,010,370
2021-06-04	$26.04	$26.17	$25.24	$26.02	$25.14	9,386,659
2021-06-03	$26.11	$26.28	$25.73	$25.86	$24.99	9,880,906
2021-06-02	$25.66	$26.41	$25.30	$26.27	$25.38	10,875,164
2021-06-01	$24.98	$25.68	$24.83	$25.52	$24.66	6,747,831
2021-05-28	$24.35	$24.48	$24.08	$24.40	$23.57	5,327,165
2021-05-27	$24.41	$24.80	$24.27	$24.34	$23.52	14,681,996
2021-05-26	$24.07	$24.44	$23.91	$24.17	$23.35	10,776,585
2021-05-25	$25.00	$25.17	$24.08	$24.14	$23.32	8,972,950
2021-05-24	$25.55	$25.59	$25.06	$25.15	$24.30	6,406,270
2021-05-21	$25.52	$25.66	$25.17	$25.54	$24.50	6,377,894
2021-05-20	$25.10	$25.47	$24.71	$25.39	$24.36	6,086,433
2021-05-19	$25.35	$25.49	$24.58	$25.23	$24.20	8,870,360
2021-05-18	$26.40	$26.57	$25.75	$25.81	$24.76	8,940,588
2021-05-17	$24.87	$26.39	$24.87	$26.31	$25.24	7,559,816
2021-05-14	$24.54	$25.23	$24.53	$25.10	$24.08	7,098,067
2021-05-13	$23.83	$24.84	$23.55	$24.35	$23.36	13,209,778
2021-05-12	$24.94	$25.23	$23.91	$23.97	$22.99	11,932,738
2021-05-11	$24.03	$25.31	$24.03	$24.81	$23.80	13,119,271
2021-05-10	$24.64	$25.23	$24.59	$24.63	$23.63	12,150,284
2021-05-07	$22.59	$24.76	$22.59	$24.63	$23.63	15,966,383
2021-05-06	$22.92	$23.11	$22.41	$23.07	$22.13	10,928,260
2021-05-05	$21.89	$22.72	$21.71	$22.60	$21.68	17,918,100
2021-05-04	$21.73	$22.03	$21.52	$21.57	$20.69	10,941,858
2021-05-03	$20.58	$21.95	$20.54	$21.69	$20.81	10,171,713
2021-04-30	$20.25	$20.71	$20.07	$20.08	$19.26	11,436,570
2021-04-29	$20.47	$20.65	$20.09	$20.54	$19.70	12,228,157
2021-04-28	$20.09	$20.44	$19.95	$20.25	$19.43	9,709,794
2021-04-27	$20.33	$20.35	$19.57	$19.92	$19.11	8,295,143
2021-04-26	$20.21	$20.41	$20.03	$20.14	$19.32	8,211,113
2021-04-23	$19.85	$20.23	$19.61	$20.01	$19.20	8,241,105
2021-04-22	$19.53	$20.10	$19.53	$19.82	$19.01	9,291,720
2021-04-21	$18.98	$19.62	$18.75	$19.55	$18.75	11,208,442
2021-04-20	$19.81	$19.96	$19.25	$19.51	$18.72	13,491,793
2021-04-19	$20.38	$20.51	$19.95	$20.03	$19.21	6,892,958
2021-04-16	$20.11	$20.27	$19.86	$20.10	$19.28	7,861,511
2021-04-15	$20.30	$20.37	$19.80	$19.90	$19.09	7,231,146
2021-04-14	$20.08	$20.73	$20.06	$20.35	$19.52	10,735,881
2021-04-13	$19.87	$20.21	$19.68	$19.88	$19.07	8,778,975
2021-04-12	$20.33	$20.48	$19.93	$20.09	$19.27	8,243,970
2021-04-09	$20.74	$20.75	$19.86	$20.11	$19.29	11,896,522
2021-04-08	$21.15	$21.25	$20.28	$20.71	$19.87	13,464,394
2021-04-07	$21.33	$21.68	$21.15	$21.43	$20.56	6,556,943
2021-04-06	$21.49	$21.86	$21.22	$21.25	$20.39	8,315,482
2021-04-05	$21.73	$21.73	$21.18	$21.41	$20.54	5,387,767
2021-04-01	$21.62	$21.73	$21.13	$21.73	$20.85	9,452,501
2021-03-31	$21.70	$21.83	$21.47	$21.61	$20.73	5,308,459
2021-03-30	$21.87	$22.24	$21.66	$21.73	$20.85	5,138,778
2021-03-29	$22.19	$22.54	$21.91	$22.16	$21.26	6,771,153
2021-03-26	$21.95	$22.36	$21.74	$22.34	$21.43	6,041,202
2021-03-25	$21.64	$21.77	$20.71	$21.53	$20.65	9,501,072
2021-03-24	$22.00	$22.25	$21.89	$22.07	$21.17	7,478,906
2021-03-23	$21.91	$22.24	$21.52	$21.69	$20.81	8,149,037
2021-03-22	$22.44	$22.57	$22.01	$22.31	$21.40	9,762,713
2021-03-19	$22.63	$23.25	$22.36	$22.62	$21.70	21,924,249
2021-03-18	$23.82	$24.36	$22.80	$22.98	$22.04	9,264,820
2021-03-17	$22.92	$24.03	$22.88	$23.98	$23.00	9,413,066
2021-03-16	$23.75	$23.99	$22.99	$23.02	$22.08	9,156,327
2021-03-15	$24.58	$24.85	$24.09	$24.22	$23.23	5,931,513
2021-03-12	$24.27	$24.44	$24.04	$24.37	$23.38	7,763,145
2021-03-11	$24.40	$24.91	$24.12	$24.16	$23.18	8,986,037
2021-03-10	$23.91	$24.52	$23.80	$24.38	$23.39	7,699,461
2021-03-09	$24.23	$24.72	$23.67	$23.95	$22.98	8,403,375
2021-03-08	$24.50	$24.55	$23.56	$24.33	$23.34	9,542,745
2021-03-05	$24.51	$24.78	$22.55	$24.35	$23.36	13,361,601
2021-03-04	$24.39	$24.69	$23.00	$24.03	$23.05	12,831,918
2021-03-03	$24.55	$24.72	$24.29	$24.46	$23.46	11,263,493
2021-03-02	$24.87	$25.40	$24.27	$24.37	$23.38	10,530,286
2021-03-01	$24.75	$25.44	$24.66	$24.98	$23.96	11,466,462
2021-02-26	$24.34	$24.73	$23.50	$24.48	$23.48	10,772,404
2021-02-25	$25.46	$25.64	$24.43	$24.73	$23.72	6,672,578
2021-02-24	$24.00	$25.32	$23.94	$25.15	$24.13	7,150,339
2021-02-23	$24.21	$24.44	$23.27	$23.91	$22.94	6,420,652
2021-02-22	$23.43	$24.64	$23.25	$24.13	$23.15	6,767,639
2021-02-19	$23.07	$23.66	$23.07	$23.40	$22.45	4,617,106
2021-02-18	$23.46	$23.48	$23.03	$23.08	$22.14	5,052,987
2021-02-17	$23.41	$23.62	$23.18	$23.55	$22.59	5,454,674
2021-02-16	$23.19	$23.61	$23.05	$23.23	$22.28	7,240,725
2021-02-12	$22.33	$22.84	$22.23	$22.70	$21.78	4,895,911
2021-02-11	$22.82	$22.85	$22.02	$22.53	$21.61	5,500,624
2021-02-10	$22.41	$23.06	$22.20	$23.01	$22.07	6,243,158
2021-02-09	$22.35	$22.52	$22.08	$22.27	$21.36	4,250,489
2021-02-08	$22.17	$22.82	$22.09	$22.55	$21.63	4,331,364
2021-02-05	$22.78	$22.82	$21.88	$22.08	$21.01	4,783,182
2021-02-04	$21.50	$22.38	$21.19	$22.36	$21.28	7,338,379
2021-02-03	$20.41	$21.46	$20.41	$21.40	$20.37	4,688,405
2021-02-02	$20.81	$20.98	$20.31	$20.39	$19.41	4,098,458
2021-02-01	$20.37	$20.50	$19.95	$20.31	$19.33	3,956,596
2021-01-29	$20.38	$20.81	$19.93	$20.09	$19.12	7,079,173
2021-01-28	$20.69	$20.79	$20.09	$20.60	$19.61	5,261,096
2021-01-27	$20.36	$21.15	$19.66	$20.41	$19.42	7,279,225
2021-01-26	$21.38	$21.71	$20.54	$20.61	$19.61	7,515,668
2021-01-25	$21.91	$21.91	$20.71	$21.05	$20.03	8,287,252
2021-01-22	$22.18	$22.38	$21.68	$22.17	$21.10	7,016,076
2021-01-21	$22.43	$23.88	$22.18	$22.55	$21.46	10,725,409
2021-01-20	$23.06	$23.14	$22.54	$22.89	$21.78	7,008,613
2021-01-19	$23.01	$23.12	$22.60	$22.87	$21.77	12,059,903
2021-01-15	$23.16	$23.38	$22.37	$22.87	$21.77	6,391,609
2021-01-14	$23.09	$24.04	$23.04	$23.71	$22.57	7,846,167
2021-01-13	$23.00	$23.23	$22.64	$23.00	$21.89	4,843,362
2021-01-12	$22.83	$23.50	$22.67	$23.04	$21.93	5,351,791
2021-01-11	$21.80	$22.72	$21.56	$22.65	$21.56	4,140,031
2021-01-08	$22.79	$22.91	$22.26	$22.47	$21.38	5,298,374
2021-01-07	$22.21	$22.73	$22.21	$22.67	$21.58	5,536,705
2021-01-06	$21.73	$22.46	$21.48	$22.16	$21.09	8,205,501
2021-01-05	$21.36	$22.05	$21.24	$21.26	$20.23	7,773,920
2021-01-04	$21.22	$21.49	$20.82	$21.02	$20.00	4,973,835
2020-12-31	$21.17	$21.17	$20.76	$20.85	$19.84	2,799,322
2020-12-30	$20.74	$21.33	$20.73	$21.21	$20.19	3,582,302
2020-12-29	$21.10	$21.22	$20.61	$20.75	$19.75	3,775,223
2020-12-28	$21.19	$21.19	$20.75	$20.88	$19.87	3,186,922
2020-12-24	$21.20	$21.24	$20.85	$21.01	$20.00	1,213,358
2020-12-23	$21.38	$21.59	$21.04	$21.13	$20.11	3,898,588
2020-12-22	$21.22	$21.62	$21.11	$21.19	$20.17	5,431,362
2020-12-21	$20.30	$21.42	$20.29	$21.25	$20.22	5,381,752
2020-12-18	$21.41	$21.68	$20.93	$21.17	$20.15	12,639,164
2020-12-17	$21.67	$21.86	$21.14	$21.50	$20.46	4,765,590
2020-12-16	$21.85	$21.85	$21.19	$21.50	$20.46	5,950,551
2020-12-15	$21.77	$22.19	$21.48	$22.01	$20.95	6,023,323
2020-12-14	$22.95	$23.00	$21.54	$21.68	$20.63	8,371,517
2020-12-11	$22.85	$23.05	$22.42	$22.67	$21.58	6,101,822
2020-12-10	$22.33	$23.49	$22.25	$23.12	$22.00	5,463,836
2020-12-09	$22.65	$23.29	$22.40	$22.73	$21.63	7,426,984
2020-12-08	$21.56	$22.48	$21.51	$22.42	$21.34	6,728,059
2020-12-07	$21.56	$22.07	$21.36	$22.02	$20.96	7,006,650
2020-12-04	$20.82	$21.79	$20.74	$21.79	$20.74	11,665,489
2020-12-03	$19.87	$20.62	$19.69	$20.42	$19.43	6,883,674
2020-12-02	$19.04	$20.01	$18.91	$19.67	$18.72	6,720,162
2020-12-01	$19.39	$19.52	$19.15	$19.23	$18.30	6,427,955
2020-11-30	$19.52	$19.71	$18.70	$18.72	$17.82	12,001,952
2020-11-27	$19.73	$19.85	$19.60	$19.78	$18.82	2,415,200
2020-11-25	$19.81	$19.90	$19.49	$19.78	$18.82	8,643,831
2020-11-24	$20.00	$20.42	$19.70	$20.26	$19.28	8,876,682
2020-11-23	$18.49	$19.39	$18.33	$19.26	$18.33	8,670,275
2020-11-20	$18.16	$18.27	$17.98	$18.21	$17.33	7,444,541
2020-11-19	$18.39	$18.58	$18.01	$18.31	$17.43	9,324,379
2020-11-18	$19.36	$19.36	$18.57	$18.58	$17.68	8,241,808
2020-11-17	$18.44	$19.40	$18.32	$19.26	$18.33	11,196,503
2020-11-16	$18.67	$19.09	$18.18	$18.79	$17.88	8,335,242
2020-11-13	$17.51	$17.94	$17.38	$17.87	$17.01	4,630,027
2020-11-12	$17.22	$17.51	$16.95	$17.25	$16.42	7,570,509
2020-11-11	$17.85	$17.90	$17.17	$17.56	$16.71	5,727,658
2020-11-10	$17.70	$18.22	$17.07	$17.60	$16.75	9,989,946
2020-11-09	$17.41	$18.44	$16.92	$17.67	$16.82	14,117,054
2020-11-06	$15.52	$15.94	$15.36	$15.57	$14.82	7,022,580
2020-11-05	$15.59	$15.99	$15.55	$15.73	$14.80	6,399,787
2020-11-04	$15.74	$16.05	$15.24	$15.66	$14.73	7,658,394
2020-11-03	$15.98	$16.17	$15.59	$15.88	$14.94	8,610,853
2020-11-02	$15.00	$15.93	$14.80	$15.71	$14.78	10,397,591
2020-10-30	$14.26	$14.79	$14.18	$14.77	$13.90	10,456,373
2020-10-29	$13.50	$14.36	$13.36	$14.35	$13.50	9,574,794
2020-10-28	$13.78	$14.03	$13.62	$13.70	$12.89	9,975,301
2020-10-27	$13.83	$14.21	$13.62	$14.17	$13.33	5,904,760
2020-10-26	$14.06	$14.06	$13.70	$13.90	$13.08	4,193,435
2020-10-23	$14.59	$14.68	$14.06	$14.29	$13.44	6,998,390
2020-10-22	$14.17	$14.52	$13.97	$14.46	$13.60	7,498,577
2020-10-21	$13.40	$14.34	$13.28	$14.04	$13.21	10,954,423
2020-10-20	$13.34	$13.71	$13.28	$13.63	$12.82	9,801,401
2020-10-19	$13.38	$13.63	$13.08	$13.11	$12.33	7,472,115
2020-10-16	$13.33	$13.46	$13.12	$13.14	$12.36	7,910,082
2020-10-15	$12.89	$13.55	$12.83	$13.45	$12.65	7,062,799
2020-10-14	$12.87	$13.64	$12.81	$13.15	$12.37	8,812,832
2020-10-13	$13.05	$13.09	$12.74	$12.86	$12.10	6,947,883
2020-10-12	$13.13	$13.22	$12.90	$13.13	$12.35	4,825,114
2020-10-09	$13.42	$13.61	$13.11	$13.20	$12.42	4,379,925
2020-10-08	$13.15	$13.42	$13.00	$13.38	$12.59	5,671,140
2020-10-07	$12.81	$13.03	$12.60	$12.97	$12.20	5,242,099
2020-10-06	$13.23	$13.31	$12.74	$12.76	$12.01	6,223,348
2020-10-05	$12.86	$13.07	$12.76	$12.96	$12.19	6,843,885
2020-10-02	$12.29	$12.86	$12.13	$12.65	$11.90	5,973,405
2020-10-01	$13.00	$13.17	$12.57	$12.76	$12.01	5,442,565
2020-09-30	$13.17	$13.54	$13.15	$13.29	$12.50	5,729,756
2020-09-29	$13.43	$13.58	$12.96	$13.13	$12.35	4,779,847
2020-09-28	$13.43	$13.68	$13.35	$13.47	$12.67	5,526,239
2020-09-25	$13.12	$13.25	$13.01	$13.13	$12.35	6,253,978
2020-09-24	$13.35	$13.61	$13.10	$13.32	$12.53	6,886,881
2020-09-23	$14.39	$14.49	$13.50	$13.53	$12.73	6,465,287
2020-09-22	$14.43	$14.58	$14.22	$14.40	$13.55	4,559,494
2020-09-21	$14.77	$14.81	$14.13	$14.33	$13.48	6,700,371
2020-09-18	$15.02	$15.61	$15.01	$15.17	$14.27	8,862,243
2020-09-17	$14.80	$15.25	$14.48	$15.19	$14.29	7,666,945
2020-09-16	$14.75	$15.24	$14.55	$15.01	$14.12	9,027,403
2020-09-15	$14.64	$14.93	$14.55	$14.71	$13.84	7,440,205
2020-09-14	$13.91	$14.81	$13.64	$14.63	$13.76	8,095,555
2020-09-11	$13.89	$13.97	$13.55	$13.95	$13.12	6,885,876
2020-09-10	$14.10	$14.17	$13.78	$13.87	$13.05	8,190,201
2020-09-09	$14.17	$14.22	$13.88	$14.12	$13.28	6,644,089
2020-09-08	$14.25	$14.33	$13.61	$13.99	$13.16	11,613,118
2020-09-04	$14.72	$14.92	$14.37	$14.53	$13.67	9,650,886
2020-09-03	$14.55	$14.85	$14.30	$14.55	$13.69	11,846,165
2020-09-02	$13.85	$14.19	$13.59	$14.11	$13.28	7,738,416
2020-09-01	$14.06	$14.19	$13.76	$13.88	$13.06	6,092,104
2020-08-31	$14.89	$14.94	$14.12	$14.28	$13.44	8,577,905
2020-08-28	$14.78	$14.92	$14.65	$14.80	$13.92	4,372,600
2020-08-27	$15.06	$15.15	$14.68	$14.73	$13.86	6,289,902
2020-08-26	$15.53	$15.59	$14.96	$15.05	$14.16	5,064,795
2020-08-25	$16.12	$16.24	$15.64	$15.65	$14.72	3,371,194
2020-08-24	$15.49	$16.15	$15.49	$15.91	$14.97	3,528,516
2020-08-21	$15.60	$15.63	$15.22	$15.45	$14.54	4,977,777
2020-08-20	$16.14	$16.14	$15.70	$15.73	$14.80	4,620,659
2020-08-19	$16.37	$16.60	$16.19	$16.33	$15.36	3,556,957
2020-08-18	$16.54	$17.01	$16.40	$16.46	$15.49	4,490,998
2020-08-17	$17.08	$17.13	$16.33	$16.67	$15.68	5,634,557
2020-08-14	$16.96	$17.35	$16.93	$17.23	$16.21	3,826,210
2020-08-13	$17.32	$17.42	$17.02	$17.12	$16.11	4,617,493
2020-08-12	$17.48	$17.64	$17.22	$17.53	$16.49	4,985,970
2020-08-11	$17.54	$17.78	$17.12	$17.18	$16.16	8,010,708
2020-08-10	$16.64	$17.41	$16.60	$17.26	$16.24	6,256,555
2020-08-07	$16.38	$16.59	$16.18	$16.57	$15.59	5,260,055
2020-08-06	$16.69	$16.85	$16.52	$16.77	$15.61	5,187,039
2020-08-05	$16.55	$17.01	$16.22	$16.76	$15.60	7,090,400
2020-08-04	$15.46	$16.22	$15.46	$16.19	$15.07	4,369,430
2020-08-03	$15.35	$15.89	$15.05	$15.63	$14.55	5,234,853
2020-07-31	$15.09	$15.69	$15.09	$15.49	$14.42	15,642,218
2020-07-30	$15.41	$15.53	$14.86	$15.33	$14.27	8,388,079
2020-07-29	$15.84	$15.90	$15.08	$15.81	$14.71	8,650,196
2020-07-28	$16.16	$16.27	$15.77	$15.87	$14.77	5,209,613
2020-07-27	$16.38	$16.49	$15.96	$16.33	$15.20	4,360,881
2020-07-24	$16.79	$17.18	$16.34	$16.37	$15.24	7,759,308
2020-07-23	$16.53	$16.80	$16.07	$16.69	$15.53	7,188,513
2020-07-22	$15.98	$16.85	$15.83	$16.46	$15.32	9,046,640
2020-07-21	$15.40	$16.39	$15.32	$16.31	$15.18	6,592,218
2020-07-20	$15.24	$15.35	$14.78	$15.05	$14.01	5,579,720
2020-07-17	$15.49	$15.60	$15.25	$15.27	$14.21	4,114,388
2020-07-16	$15.30	$15.69	$15.10	$15.39	$14.32	3,410,968
2020-07-15	$15.99	$16.03	$15.56	$15.60	$14.52	5,622,623
2020-07-14	$14.99	$15.63	$14.83	$15.56	$14.48	5,189,139
2020-07-13	$15.22	$15.47	$14.86	$15.06	$14.02	4,631,997
2020-07-10	$14.62	$15.09	$14.57	$15.05	$14.01	2,982,568
2020-07-09	$15.52	$15.61	$14.61	$14.65	$13.64	4,834,438
2020-07-08	$15.26	$15.71	$15.23	$15.52	$14.44	5,178,843
2020-07-07	$15.33	$15.51	$15.17	$15.22	$14.17	5,590,200
2020-07-06	$15.73	$16.01	$15.29	$15.51	$14.44	6,061,046
2020-07-02	$15.74	$16.09	$15.38	$15.41	$14.34	7,851,276
2020-07-01	$15.60	$15.97	$15.27	$15.41	$14.34	8,577,555
2020-06-30	$14.66	$15.49	$14.64	$15.39	$14.32	4,991,990
2020-06-29	$14.76	$15.07	$14.50	$14.85	$13.82	6,746,749
2020-06-26	$14.87	$14.94	$14.49	$14.70	$13.68	6,852,862
2020-06-25	$14.22	$14.97	$14.11	$14.95	$13.91	6,040,451
2020-06-24	$15.25	$15.27	$14.07	$14.31	$13.32	6,794,737
2020-06-23	$15.59	$15.83	$15.45	$15.54	$14.46	12,063,082
2020-06-22	$15.32	$15.59	$15.22	$15.35	$14.29	8,578,024
2020-06-19	$16.68	$16.68	$15.38	$15.49	$14.42	14,872,197
2020-06-18	$15.94	$16.30	$15.74	$16.11	$14.99	7,564,262
2020-06-17	$16.78	$16.90	$16.04	$16.10	$14.98	7,880,541
2020-06-16	$17.26	$17.39	$16.45	$16.84	$15.67	6,417,509
2020-06-15	$15.09	$16.55	$15.08	$16.35	$15.22	7,040,379
2020-06-12	$16.42	$16.71	$15.48	$15.94	$14.84	5,858,540
2020-06-11	$15.95	$16.52	$15.51	$15.63	$14.55	7,458,726
2020-06-10	$18.19	$18.39	$17.26	$17.26	$16.06	6,655,551
2020-06-09	$18.34	$18.72	$18.01	$18.67	$17.38	7,092,590
2020-06-08	$18.90	$19.30	$18.53	$19.06	$17.74	9,744,709
2020-06-05	$18.20	$18.27	$17.54	$17.75	$16.52	9,735,682
2020-06-04	$17.18	$17.49	$16.88	$17.15	$15.96	6,775,063
2020-06-03	$17.62	$17.68	$17.32	$17.33	$16.13	4,609,803
2020-06-02	$16.38	$17.30	$16.38	$17.11	$15.92	5,433,824
2020-06-01	$16.50	$16.74	$16.23	$16.33	$15.20	4,898,488
2020-05-29	$16.21	$16.73	$16.03	$16.51	$15.37	11,849,081
2020-05-28	$16.63	$16.66	$16.24	$16.39	$15.25	5,899,241
2020-05-27	$16.29	$16.56	$15.90	$16.56	$15.41	4,714,707
2020-05-26	$15.65	$16.17	$15.60	$16.01	$14.90	4,190,375
2020-05-22	$15.10	$15.20	$14.76	$15.12	$14.07	3,345,740
2020-05-21	$15.73	$15.73	$15.05	$15.42	$14.18	3,607,080
2020-05-20	$14.98	$15.72	$14.74	$15.61	$14.36	4,472,424
2020-05-19	$15.03	$15.17	$14.49	$14.51	$13.35	4,843,412
2020-05-18	$14.56	$15.49	$14.34	$15.34	$14.11	4,991,966
2020-05-15	$13.92	$14.49	$13.71	$13.76	$12.66	5,540,361
2020-05-14	$13.31	$14.33	$13.10	$14.00	$12.88	4,876,616
2020-05-13	$14.34	$14.56	$13.55	$13.61	$12.52	5,050,345
2020-05-12	$14.81	$15.03	$14.34	$14.57	$13.40	6,058,967
2020-05-11	$14.75	$14.89	$14.39	$14.62	$13.45	4,729,566
2020-05-08	$14.37	$15.02	$14.14	$15.01	$13.81	7,740,913
2020-05-07	$13.33	$14.07	$13.30	$14.02	$12.90	6,381,325
2020-05-06	$13.55	$13.74	$12.92	$12.93	$11.89	5,167,444
2020-05-05	$14.50	$14.64	$13.50	$13.60	$12.51	5,556,167
2020-05-04	$13.31	$14.05	$13.29	$13.97	$12.85	5,112,541
2020-05-01	$13.58	$13.88	$13.46	$13.70	$12.60	5,571,476
2020-04-30	$14.67	$14.79	$13.79	$13.95	$12.83	6,900,537
2020-04-29	$14.77	$14.92	$14.30	$14.81	$13.62	6,010,658
2020-04-28	$14.00	$14.26	$13.59	$14.20	$13.06	5,881,313
2020-04-27	$13.10	$13.80	$12.78	$13.60	$12.51	5,427,663
2020-04-24	$13.92	$14.23	$13.27	$13.42	$12.34	6,927,526
2020-04-23	$13.16	$13.90	$12.95	$13.57	$12.48	9,171,679
2020-04-22	$13.50	$13.98	$12.09	$12.99	$11.95	11,572,966
2020-04-21	$12.46	$13.30	$12.42	$12.75	$11.73	6,510,891
2020-04-20	$12.08	$13.56	$12.01	$12.98	$11.94	5,613,582
2020-04-17	$12.38	$13.06	$12.37	$13.03	$11.98	7,624,768
2020-04-16	$12.93	$12.94	$12.37	$12.59	$11.58	6,423,817
2020-04-15	$12.55	$12.97	$12.26	$12.91	$11.87	6,779,729
2020-04-14	$13.24	$13.48	$12.67	$13.35	$12.28	5,122,781
2020-04-13	$13.34	$13.46	$12.62	$13.29	$12.22	7,171,946
2020-04-09	$13.62	$14.14	$12.13	$12.86	$11.83	7,339,547
2020-04-08	$12.96	$13.00	$12.36	$12.90	$11.87	4,948,826
2020-04-07	$12.61	$13.30	$12.24	$12.41	$11.41	8,167,798
2020-04-06	$11.27	$11.85	$10.80	$11.75	$10.81	7,938,277
2020-04-03	$10.68	$10.87	$10.25	$10.40	$9.57	7,730,298
2020-04-02	$10.17	$11.21	$9.90	$10.36	$9.53	8,703,619
2020-04-01	$10.09	$10.10	$9.44	$9.80	$9.01	9,627,820
2020-03-31	$11.16	$11.32	$10.30	$10.50	$9.66	10,741,483
2020-03-30	$11.52	$11.79	$10.67	$10.96	$10.08	11,667,548
2020-03-27	$11.78	$12.18	$11.55	$11.88	$10.93	6,679,060
2020-03-26	$11.78	$12.63	$11.53	$12.40	$11.41	5,350,815
2020-03-25	$11.47	$12.38	$10.52	$11.62	$10.69	5,685,355
2020-03-24	$9.67	$11.35	$9.67	$11.25	$10.35	9,503,161
2020-03-23	$10.11	$10.14	$9.12	$9.33	$8.58	9,818,820
2020-03-20	$10.19	$10.62	$9.60	$10.00	$9.20	12,003,106
2020-03-19	$9.77	$10.89	$9.19	$10.14	$9.33	9,058,960
2020-03-18	$10.14	$10.92	$9.18	$9.70	$8.92	12,549,136
2020-03-17	$11.87	$12.03	$10.69	$11.25	$10.35	12,478,615
2020-03-16	$11.07	$12.53	$10.01	$11.61	$10.68	14,284,835
2020-03-13	$11.83	$12.73	$10.90	$12.73	$11.71	9,728,863
2020-03-12	$11.60	$12.07	$10.58	$10.70	$9.84	11,136,853
2020-03-11	$13.16	$13.32	$12.28	$12.71	$11.69	10,754,187
2020-03-10	$13.28	$13.84	$12.37	$13.76	$12.66	11,374,583
2020-03-09	$13.33	$14.75	$12.25	$12.50	$11.50	20,121,517
2020-03-06	$16.34	$16.62	$15.96	$16.08	$14.79	14,902,357
2020-03-05	$16.66	$17.00	$16.52	$16.96	$15.60	9,556,403
2020-03-04	$16.81	$17.30	$16.60	$17.28	$15.89	8,520,500
2020-03-03	$17.14	$17.40	$16.20	$16.53	$15.20	9,923,921
2020-03-02	$16.39	$17.19	$15.89	$17.17	$15.79	10,599,830
2020-02-28	$16.03	$16.40	$15.71	$16.09	$14.80	28,760,030
2020-02-27	$17.39	$17.60	$16.67	$16.67	$15.33	10,548,514
2020-02-26	$18.78	$18.78	$17.67	$17.76	$16.34	11,815,236
2020-02-25	$19.69	$19.70	$18.56	$18.62	$17.13	8,797,804
2020-02-24	$19.73	$19.77	$19.17	$19.48	$17.92	8,656,917
2020-02-21	$20.46	$20.57	$20.07	$20.53	$18.88	5,956,173
2020-02-20	$20.70	$20.96	$20.50	$20.66	$19.00	5,010,987
2020-02-19	$21.11	$21.15	$20.67	$20.81	$19.14	6,735,131
2020-02-18	$21.56	$21.64	$20.82	$20.91	$19.23	6,982,649
2020-02-14	$22.06	$22.18	$21.78	$21.98	$20.22	2,657,661
2020-02-13	$22.11	$22.21	$21.97	$22.08	$20.31	3,625,028
2020-02-12	$22.42	$22.59	$21.91	$22.16	$20.38	6,024,993
2020-02-11	$22.49	$22.58	$22.11	$22.14	$20.36	4,126,710
2020-02-10	$22.26	$22.36	$22.03	$22.15	$20.37	3,183,971
2020-02-07	$21.98	$22.55	$21.88	$22.45	$20.65	4,115,912
2020-02-06	$21.96	$22.33	$21.85	$22.23	$20.45	4,529,054
2020-02-05	$21.69	$21.97	$21.56	$21.85	$20.10	4,678,408
2020-02-04	$21.82	$22.04	$21.20	$21.31	$19.60	6,352,265
2020-02-03	$21.57	$21.84	$21.43	$21.51	$19.78	4,837,012
2020-01-31	$21.73	$21.81	$21.38	$21.66	$19.92	5,341,301
2020-01-30	$21.19	$22.36	$21.12	$22.35	$20.39	7,346,422
2020-01-29	$22.06	$22.23	$21.38	$21.48	$19.59	5,450,265
2020-01-28	$22.10	$22.34	$21.84	$21.90	$19.98	5,238,237
2020-01-27	$21.57	$22.46	$21.52	$22.05	$20.11	5,917,013
2020-01-24	$22.85	$23.05	$22.55	$22.86	$20.85	5,023,568
2020-01-23	$22.36	$23.15	$22.31	$22.96	$20.94	7,188,458
2020-01-22	$22.84	$23.36	$21.84	$22.68	$20.69	8,477,893
2020-01-21	$23.48	$23.51	$22.68	$22.73	$20.73	9,748,894
2020-01-17	$23.43	$23.85	$23.40	$23.61	$21.54	5,454,792
2020-01-16	$23.38	$23.72	$23.34	$23.51	$21.45	5,739,674
2020-01-15	$23.79	$23.95	$23.21	$23.32	$21.27	4,815,352
2020-01-14	$24.00	$24.09	$23.71	$24.02	$21.91	7,146,009
2020-01-13	$24.83	$24.83	$24.31	$24.41	$22.27	6,227,506
2020-01-10	$24.96	$25.00	$24.73	$24.86	$22.68	3,548,686
2020-01-09	$24.86	$25.10	$24.54	$25.04	$22.84	3,452,836
2020-01-08	$25.02	$25.27	$24.73	$24.77	$22.59	5,871,695
2020-01-07	$25.26	$25.46	$24.31	$25.09	$22.89	5,493,390
2020-01-06	$25.72	$25.79	$25.46	$25.52	$23.28	4,244,463
2020-01-03	$25.95	$25.99	$25.36	$25.64	$23.39	3,125,678
2020-01-02	$25.68	$25.73	$25.34	$25.61	$23.36	4,714,909
2019-12-31	$25.40	$25.64	$25.09	$25.63	$23.38	3,114,145
2019-12-30	$25.57	$25.90	$25.49	$25.63	$23.38	2,828,499
2019-12-27	$25.66	$25.81	$25.35	$25.49	$23.25	2,555,934
2019-12-26	$25.71	$25.72	$25.42	$25.56	$23.32	2,146,708
2019-12-24	$25.42	$25.74	$25.41	$25.48	$23.24	958,438
2019-12-23	$25.02	$25.60	$24.99	$25.51	$23.27	3,453,694
2019-12-20	$25.07	$25.28	$24.88	$25.09	$22.89	10,048,096
2019-12-19	$24.61	$25.05	$24.61	$24.97	$22.78	4,404,477
2019-12-18	$24.38	$24.90	$24.25	$24.73	$22.56	5,406,835
2019-12-17	$23.94	$24.38	$23.87	$24.37	$22.23	4,806,565
2019-12-16	$23.88	$24.25	$23.73	$23.95	$21.85	5,239,288
2019-12-13	$23.99	$24.05	$23.59	$23.64	$21.56	4,890,618
2019-12-12	$22.89	$23.89	$22.70	$23.76	$21.67	7,255,407
2019-12-11	$22.38	$22.72	$22.38	$22.68	$20.69	7,715,927
2019-12-10	$22.85	$22.93	$22.18	$22.34	$20.38	8,649,498
2019-12-09	$22.13	$22.69	$22.05	$22.25	$20.30	4,963,498
2019-12-06	$22.14	$22.54	$22.02	$22.21	$20.26	5,339,741
2019-12-05	$22.32	$22.44	$22.06	$22.14	$20.20	2,855,644
2019-12-04	$21.52	$22.17	$21.43	$22.17	$20.22	4,406,584
2019-12-03	$21.82	$21.93	$21.31	$21.32	$19.45	5,288,155
2019-12-02	$22.41	$22.55	$21.87	$22.14	$20.20	3,491,414
2019-11-29	$22.32	$22.67	$22.23	$22.42	$20.45	1,993,600
2019-11-27	$22.52	$22.67	$22.16	$22.55	$20.57	3,115,537
2019-11-26	$22.56	$22.71	$22.39	$22.61	$20.62	7,784,770
2019-11-25	$22.30	$22.75	$22.08	$22.54	$20.56	3,678,493
2019-11-22	$22.59	$23.05	$22.39	$22.42	$20.45	3,481,081
2019-11-21	$22.58	$22.70	$22.30	$22.59	$20.61	3,067,815
2019-11-20	$22.26	$22.79	$22.06	$22.42	$20.45	3,386,450
2019-11-19	$22.15	$22.34	$21.82	$22.01	$20.08	3,623,046
2019-11-18	$22.58	$22.58	$21.82	$22.17	$20.22	11,292,789
2019-11-15	$22.13	$22.85	$22.09	$22.69	$20.70	4,730,917
2019-11-14	$21.64	$22.01	$21.54	$21.89	$19.97	2,587,210
2019-11-13	$21.96	$22.03	$21.57	$21.64	$19.74	2,236,542
2019-11-12	$22.39	$22.45	$21.91	$22.09	$20.15	3,221,809
2019-11-11	$21.90	$22.32	$21.51	$22.21	$20.26	2,488,244
2019-11-08	$21.87	$22.27	$21.59	$22.25	$20.30	3,007,215
2019-11-07	$22.01	$22.34	$21.91	$22.08	$20.14	3,944,115
2019-11-06	$22.57	$22.68	$21.85	$21.95	$19.86	3,541,335
2019-11-05	$22.24	$22.79	$22.10	$22.63	$20.48	4,480,114
2019-11-04	$22.08	$22.55	$21.96	$22.35	$20.22	4,923,629
2019-11-01	$21.50	$21.97	$21.35	$21.90	$19.82	4,457,662
2019-10-31	$21.47	$21.52	$20.92	$21.40	$19.36	5,869,188
2019-10-30	$22.53	$23.12	$21.54	$21.62	$19.56	6,093,901
2019-10-29	$21.82	$22.49	$21.59	$21.90	$19.82	8,288,468
2019-10-28	$22.55	$22.69	$21.83	$21.99	$19.90	4,371,610
2019-10-25	$22.30	$22.61	$22.24	$22.38	$20.25	4,691,918
2019-10-24	$23.05	$23.07	$21.95	$22.33	$20.20	3,845,270
2019-10-23	$22.50	$23.20	$22.30	$23.12	$20.92	4,109,527
2019-10-22	$22.28	$22.86	$22.10	$22.63	$20.48	2,929,518
2019-10-21	$21.76	$22.33	$21.54	$22.12	$20.01	7,276,078
2019-10-18	$22.08	$22.08	$22.08	$22.08	$19.98	2,826,912
2019-10-17	$22.17	$22.56	$22.04	$22.08	$19.98	4,260,906
2019-10-16	$22.31	$22.42	$21.96	$21.99	$19.90	3,548,011
2019-10-15	$22.32	$22.69	$22.20	$22.30	$20.18	4,684,908
2019-10-14	$21.92	$22.39	$21.80	$22.32	$20.20	3,674,201
2019-10-11	$22.12	$22.49	$21.95	$22.23	$20.11	5,358,817
2019-10-10	$21.73	$21.96	$21.68	$21.80	$19.72	3,245,840
2019-10-09	$21.63	$21.67	$21.27	$21.61	$19.55	2,514,944
2019-10-08	$21.69	$21.82	$21.37	$21.38	$19.34	3,187,919
2019-10-07	$22.49	$22.55	$21.89	$21.90	$19.82	3,911,465
2019-10-04	$22.69	$22.80	$22.29	$22.47	$20.33	4,581,755
2019-10-03	$22.03	$22.70	$21.78	$22.69	$20.53	5,887,271
2019-10-02	$22.65	$22.65	$22.07	$22.14	$20.03	5,016,424
2019-10-01	$23.38	$23.39	$22.66	$22.67	$20.51	6,917,323
2019-09-30	$23.88	$24.01	$23.03	$23.20	$20.99	8,175,916
2019-09-27	$23.84	$24.38	$23.71	$24.04	$21.75	31,637,336
2019-09-26	$24.08	$24.18	$23.40	$23.93	$21.65	8,709,360
2019-09-25	$23.40	$24.29	$23.35	$24.29	$21.98	8,957,618
2019-09-24	$23.69	$24.11	$23.24	$23.65	$21.40	8,521,293
2019-09-23	$23.45	$24.39	$23.45	$23.90	$21.63	12,266,813
2019-09-20	$23.27	$23.60	$22.92	$23.59	$21.34	14,556,483
2019-09-19	$23.46	$23.53	$23.10	$23.21	$21.00	4,714,542
2019-09-18	$23.35	$23.74	$23.08	$23.23	$21.02	5,778,994
2019-09-17	$23.39	$23.70	$22.85	$23.38	$21.15	8,637,562
2019-09-16	$23.53	$23.89	$22.64	$23.81	$21.54	22,345,258
2019-09-13	$22.96	$23.00	$22.20	$22.72	$20.56	10,862,263
2019-09-12	$21.65	$22.88	$21.36	$22.64	$20.49	67,849,370
2019-09-11	$23.25	$23.70	$22.22	$22.29	$20.17	12,379,795
2019-09-10	$24.38	$24.73	$24.02	$24.11	$21.82	3,549,789
2019-09-09	$23.66	$24.29	$23.54	$24.18	$21.88	4,468,025
2019-09-06	$23.38	$23.65	$23.16	$23.53	$21.29	3,743,978
2019-09-05	$23.04	$24.04	$22.94	$23.52	$21.28	4,927,400
2019-09-04	$22.45	$22.69	$22.19	$22.61	$20.46	5,410,469
2019-09-03	$21.27	$22.21	$21.10	$22.15	$20.04	5,157,378
2019-08-30	$22.03	$22.20	$21.59	$21.69	$19.63	4,984,746
2019-08-29	$21.86	$22.27	$21.76	$21.88	$19.80	3,308,547
2019-08-28	$21.35	$21.99	$21.17	$21.64	$19.58	4,268,786
2019-08-27	$21.56	$21.82	$21.25	$21.29	$19.26	3,887,431
2019-08-26	$21.20	$21.48	$20.95	$21.30	$19.27	4,018,410
2019-08-23	$21.04	$21.85	$20.79	$20.88	$18.89	5,048,700
2019-08-22	$21.28	$21.96	$21.28	$21.43	$19.39	4,029,795
2019-08-21	$21.29	$21.40	$21.10	$21.24	$19.22	2,905,976
2019-08-20	$21.28	$21.29	$20.73	$21.11	$19.10	4,000,047
2019-08-19	$21.50	$21.70	$21.24	$21.42	$19.38	4,086,993
2019-08-16	$20.87	$21.30	$20.62	$21.06	$19.06	6,012,702
2019-08-15	$21.77	$21.86	$20.43	$20.71	$18.74	7,326,650
2019-08-14	$22.93	$23.01	$21.76	$22.01	$19.91	5,437,432
2019-08-13	$23.31	$23.97	$23.23	$23.57	$21.33	3,338,367
2019-08-12	$23.50	$23.93	$23.29	$23.42	$21.19	4,013,332
2019-08-09	$24.10	$24.11	$23.39	$23.68	$21.26	3,147,238
2019-08-08	$23.40	$24.16	$23.07	$24.14	$21.68	4,279,518
2019-08-07	$23.08	$23.46	$22.74	$23.36	$20.98	4,421,614
2019-08-06	$24.01	$24.18	$23.16	$23.69	$21.27	3,429,919
2019-08-05	$23.59	$23.95	$23.40	$23.81	$21.38	4,401,181
2019-08-02	$25.37	$25.37	$23.93	$24.08	$21.62	5,043,223
2019-08-01	$24.94	$25.79	$24.75	$25.27	$22.69	6,346,445
2019-07-31	$24.90	$25.95	$24.61	$25.39	$22.80	7,307,153
2019-07-30	$23.92	$24.57	$23.64	$24.51	$22.01	6,000,124
2019-07-29	$24.79	$24.83	$23.87	$24.09	$21.63	2,924,713
2019-07-26	$24.49	$24.91	$24.49	$24.84	$22.30	3,898,266
2019-07-25	$25.00	$25.02	$24.40	$24.62	$22.11	3,395,960
2019-07-24	$24.30	$25.00	$24.30	$24.86	$22.32	2,889,184
2019-07-23	$23.96	$24.52	$23.94	$24.31	$21.83	4,163,286
2019-07-22	$23.70	$24.15	$23.70	$23.96	$21.51	4,344,434
2019-07-19	$23.30	$23.77	$23.03	$23.56	$21.15	5,472,146
2019-07-18	$23.13	$23.33	$22.59	$23.31	$20.93	11,212,927
2019-07-17	$24.10	$24.27	$23.19	$23.19	$20.82	8,301,958
2019-07-16	$24.63	$24.65	$24.04	$24.09	$21.63	5,331,879
2019-07-15	$25.03	$25.06	$24.62	$24.69	$22.17	3,081,302
2019-07-12	$25.34	$25.44	$24.98	$25.01	$22.46	2,563,664
2019-07-11	$25.32	$25.36	$25.00	$25.24	$22.66	3,322,789
2019-07-10	$25.25	$25.45	$25.03	$25.38	$22.79	2,234,182
2019-07-09	$25.06	$25.13	$24.84	$25.00	$22.45	3,473,169
2019-07-08	$24.49	$25.20	$24.33	$25.19	$22.62	3,622,935
2019-07-05	$24.36	$24.55	$24.17	$24.55	$22.04	1,951,786
2019-07-03	$24.65	$24.65	$24.02	$24.51	$22.01	1,584,480
2019-07-02	$25.16	$25.36	$24.23	$24.52	$22.02	6,348,563
2019-07-01	$24.99	$25.50	$24.93	$25.18	$22.61	4,265,855
2019-06-28	$24.76	$25.07	$24.42	$24.63	$22.12	9,899,315
2019-06-27	$24.74	$25.01	$24.56	$24.69	$22.17	3,301,872
2019-06-26	$24.78	$25.32	$24.63	$24.75	$22.22	3,669,719
2019-06-25	$24.65	$24.81	$24.35	$24.62	$22.11	2,885,682
2019-06-24	$25.20	$25.35	$24.63	$24.72	$22.20	3,145,751
2019-06-21	$24.43	$25.20	$24.43	$25.17	$22.60	7,018,115
2019-06-20	$23.68	$24.44	$23.68	$24.36	$21.87	4,282,407
2019-06-19	$23.16	$23.37	$22.93	$23.32	$20.94	3,187,386
2019-06-18	$22.47	$23.16	$22.44	$23.09	$20.73	5,238,131
2019-06-17	$22.12	$22.83	$21.91	$22.40	$20.11	3,804,710
2019-06-14	$22.75	$22.75	$21.77	$22.15	$19.89	4,031,725
2019-06-13	$22.62	$22.79	$22.35	$22.78	$20.45	3,088,787
2019-06-12	$22.92	$22.99	$22.28	$22.30	$20.02	3,622,549
2019-06-11	$23.60	$23.72	$23.14	$23.16	$20.80	3,697,538
2019-06-10	$23.48	$23.77	$23.26	$23.41	$21.02	3,219,558
2019-06-07	$23.08	$23.54	$22.82	$23.32	$20.94	4,241,017
2019-06-06	$22.27	$23.08	$22.21	$22.95	$20.61	5,709,917
2019-06-05	$22.05	$22.28	$21.45	$22.23	$19.96	3,905,745
2019-06-04	$22.13	$22.29	$21.51	$22.04	$19.79	4,720,498
2019-06-03	$21.50	$22.14	$21.47	$21.84	$19.61	5,017,354
2019-05-31	$20.76	$21.47	$20.60	$21.41	$19.22	5,449,854
2019-05-30	$21.64	$21.77	$21.00	$21.17	$19.01	3,345,422
2019-05-29	$21.84	$21.84	$21.35	$21.70	$19.48	4,032,984
2019-05-28	$22.25	$22.38	$21.89	$22.17	$19.91	4,250,319
2019-05-24	$23.22	$23.36	$22.14	$22.21	$19.94	5,048,168
2019-05-23	$22.86	$23.08	$22.44	$23.06	$20.71	6,555,621
2019-05-22	$23.35	$23.54	$23.23	$23.36	$20.98	5,351,212
2019-05-21	$23.29	$23.83	$23.27	$23.61	$21.20	3,882,647
2019-05-20	$22.66	$23.36	$22.63	$23.29	$20.91	4,750,607
2019-05-17	$22.70	$23.27	$22.66	$22.91	$20.41	4,270,066
2019-05-16	$22.80	$23.00	$22.59	$22.98	$20.48	3,052,548
2019-05-15	$22.02	$22.82	$21.92	$22.74	$20.26	2,678,868
2019-05-14	$21.97	$22.46	$21.97	$22.28	$19.85	3,404,195
2019-05-13	$22.01	$22.09	$21.31	$21.74	$19.37	4,444,116
2019-05-10	$22.52	$22.57	$22.04	$22.32	$19.89	3,950,586
2019-05-09	$22.76	$22.77	$22.17	$22.61	$20.15	6,478,687
2019-05-08	$23.25	$23.40	$22.88	$22.95	$20.45	3,673,972
2019-05-07	$23.60	$23.64	$23.01	$23.21	$20.68	2,857,092
2019-05-06	$23.81	$24.24	$23.70	$23.94	$21.33	3,463,070
2019-05-03	$23.80	$24.28	$23.76	$24.13	$21.50	4,917,106
2019-05-02	$23.41	$23.82	$23.18	$23.52	$20.96	4,682,408
2019-05-01	$23.95	$24.34	$23.42	$23.55	$20.98	7,400,460
2019-04-30	$25.64	$25.81	$23.75	$24.02	$21.40	10,786,054
2019-04-29	$25.48	$26.05	$25.46	$25.97	$23.14	3,721,974
2019-04-26	$25.32	$25.78	$25.15	$25.58	$22.79	3,062,910
2019-04-25	$25.60	$25.91	$25.44	$25.57	$22.78	4,365,776
2019-04-24	$26.08	$26.24	$25.58	$25.61	$22.82	3,725,294
2019-04-23	$26.60	$26.93	$25.81	$25.97	$23.14	7,332,265
2019-04-22	$25.81	$26.68	$25.65	$26.60	$23.70	4,087,683
2019-04-18	$25.87	$26.05	$25.44	$25.60	$22.81	2,879,382
2019-04-17	$25.98	$26.28	$25.57	$25.78	$22.97	3,486,895
2019-04-16	$26.05	$26.14	$25.61	$25.84	$23.02	4,412,250
2019-04-15	$26.25	$26.44	$25.92	$25.95	$23.12	2,892,533
2019-04-12	$27.07	$27.13	$26.33	$26.38	$23.51	4,508,592
2019-04-11	$26.84	$26.99	$26.39	$26.66	$23.75	2,695,470
2019-04-10	$26.81	$26.98	$26.68	$26.87	$23.94	3,018,878
2019-04-09	$26.69	$26.83	$26.38	$26.68	$23.77	4,457,658
2019-04-08	$26.85	$27.27	$26.49	$26.82	$23.90	4,881,756
2019-04-05	$26.83	$27.14	$26.65	$26.78	$23.86	3,982,865
2019-04-04	$26.56	$26.78	$26.18	$26.77	$23.85	4,255,883
2019-04-03	$27.18	$27.44	$26.25	$26.47	$23.59	5,337,981
2019-04-02	$27.86	$27.93	$26.84	$26.99	$24.05	5,730,234
2019-04-01	$27.92	$28.15	$27.64	$27.84	$24.81	4,567,208
2019-03-29	$27.48	$27.82	$27.32	$27.72	$24.70	7,450,791
2019-03-28	$27.16	$27.45	$26.87	$27.16	$24.20	3,084,932
2019-03-27	$27.69	$27.88	$27.11	$27.28	$24.31	2,487,843
2019-03-26	$27.68	$28.11	$27.34	$27.68	$24.66	2,738,072
2019-03-25	$26.95	$27.47	$26.89	$27.43	$24.44	2,448,312
2019-03-22	$28.27	$28.32	$27.15	$27.16	$24.20	4,306,279
2019-03-21	$28.17	$28.65	$27.96	$28.46	$25.36	3,163,705
2019-03-20	$27.84	$28.48	$27.63	$28.25	$25.17	4,939,724
2019-03-19	$28.46	$28.61	$27.66	$27.82	$24.79	4,848,429
2019-03-18	$28.01	$28.41	$28.01	$28.18	$25.11	4,398,011
2019-03-15	$27.56	$28.03	$27.56	$27.85	$24.82	9,978,705
2019-03-14	$27.28	$27.79	$27.25	$27.71	$24.69	5,624,223
2019-03-13	$27.08	$27.37	$26.96	$27.25	$24.28	3,097,561
2019-03-12	$26.65	$26.91	$26.57	$26.82	$23.90	3,879,369
2019-03-11	$26.08	$26.78	$26.03	$26.50	$23.61	4,562,974
2019-03-08	$25.64	$25.79	$25.22	$25.73	$22.93	3,554,655
2019-03-07	$26.29	$26.36	$25.75	$26.05	$23.21	3,988,692
2019-03-06	$27.03	$27.03	$26.18	$26.31	$23.44	4,412,512
2019-03-05	$27.15	$27.18	$26.76	$27.11	$24.16	4,287,719
2019-03-04	$27.28	$27.51	$26.73	$27.09	$24.14	4,308,291
2019-03-01	$26.58	$27.13	$26.53	$27.10	$24.15	4,128,479
2019-02-28	$26.76	$26.80	$26.16	$26.38	$23.51	4,311,573
2019-02-27	$26.80	$26.89	$26.53	$26.67	$23.76	2,526,600
2019-02-26	$26.78	$27.09	$26.44	$26.75	$23.83	4,086,698
2019-02-25	$26.26	$26.92	$26.18	$26.75	$23.83	3,392,995
2019-02-22	$26.49	$26.56	$26.21	$26.35	$23.48	3,507,233
2019-02-21	$26.67	$26.67	$26.12	$26.27	$23.41	4,052,337
2019-02-20	$26.13	$26.98	$26.13	$26.58	$23.68	4,672,652
2019-02-19	$25.69	$26.14	$25.55	$26.09	$23.25	2,939,748
2019-02-15	$25.89	$26.03	$25.68	$25.83	$23.02	4,119,217
2019-02-14	$25.00	$25.75	$24.98	$25.64	$22.85	6,223,615
2019-02-13	$24.76	$25.57	$24.71	$25.13	$22.39	4,004,429
2019-02-12	$25.12	$25.30	$24.58	$24.74	$22.04	6,388,382
2019-02-11	$24.42	$24.94	$24.33	$24.82	$22.12	3,831,120
2019-02-08	$24.28	$24.69	$24.18	$24.61	$21.93	4,403,710
2019-02-07	$24.69	$25.04	$23.86	$24.39	$21.73	5,052,330
2019-02-06	$25.02	$25.37	$24.86	$24.88	$22.17	4,800,917
2019-02-05	$24.56	$25.20	$24.55	$25.03	$22.30	6,189,192
2019-02-04	$24.27	$25.01	$23.96	$24.58	$21.90	6,067,042
2019-02-01	$23.52	$24.59	$23.38	$24.35	$21.70	4,559,396
2019-01-31	$24.07	$24.96	$23.44	$23.57	$20.85	9,064,881
2019-01-30	$23.28	$24.16	$23.18	$23.94	$21.17	4,274,935
2019-01-29	$23.21	$23.36	$23.02	$23.16	$20.48	3,365,236
2019-01-28	$23.28	$23.28	$22.62	$22.98	$20.33	4,181,102
2019-01-25	$23.31	$23.66	$22.98	$23.49	$20.78	6,687,158
2019-01-24	$22.84	$23.36	$22.79	$23.04	$20.38	4,706,588
2019-01-23	$23.76	$23.90	$22.94	$22.98	$20.33	4,654,902
2019-01-22	$23.87	$24.02	$23.49	$23.77	$21.02	5,088,909
2019-01-18	$23.98	$24.36	$23.73	$24.12	$21.33	4,566,736
2019-01-17	$22.91	$23.71	$22.77	$23.65	$20.92	3,884,342
2019-01-16	$22.93	$23.28	$22.78	$23.15	$20.48	4,029,183
2019-01-15	$23.36	$23.65	$22.95	$23.02	$20.36	3,370,659
2019-01-14	$22.86	$23.36	$22.69	$23.24	$20.56	4,804,136
2019-01-11	$23.14	$23.25	$22.70	$23.10	$20.43	4,876,129
2019-01-10	$23.02	$23.77	$22.93	$23.35	$20.65	5,316,546
2019-01-09	$23.50	$23.78	$23.17	$23.17	$20.49	5,216,957
2019-01-08	$22.83	$23.27	$22.64	$23.21	$20.53	4,959,081
2019-01-07	$21.94	$22.75	$21.82	$22.55	$19.95	4,740,142
2019-01-04	$21.34	$22.12	$21.27	$21.96	$19.42	5,040,397
2019-01-03	$21.09	$21.35	$20.54	$20.91	$18.49	6,672,873
2019-01-02	$21.19	$21.63	$20.84	$21.05	$18.62	7,149,983
2018-12-31	$21.57	$21.58	$21.01	$21.50	$19.02	3,802,242
2018-12-28	$21.63	$22.12	$21.15	$21.44	$18.96	4,525,218
2018-12-27	$21.05	$21.49	$20.41	$21.48	$19.00	6,580,952
2018-12-26	$20.60	$21.52	$20.09	$21.52	$19.03	4,106,346
2018-12-24	$20.74	$21.24	$20.46	$20.48	$18.11	2,644,118
2018-12-21	$20.69	$21.33	$20.65	$20.87	$18.46	10,352,767
2018-12-20	$20.75	$21.39	$20.69	$20.82	$18.42	6,532,902
2018-12-19	$21.48	$22.22	$20.82	$21.04	$18.61	8,910,841
2018-12-18	$21.61	$21.79	$21.05	$21.22	$18.77	5,191,393
2018-12-17	$21.40	$22.09	$21.28	$21.62	$19.12	6,504,954
2018-12-14	$21.81	$22.08	$21.28	$21.45	$18.97	9,238,410
2018-12-13	$21.42	$22.16	$21.27	$22.03	$19.49	5,966,935
2018-12-12	$21.66	$22.08	$21.56	$21.57	$19.08	5,014,283
2018-12-11	$21.58	$21.72	$20.81	$21.29	$18.83	6,700,026
2018-12-10	$21.34	$21.60	$20.85	$21.27	$18.81	4,871,029
2018-12-07	$21.96	$22.30	$21.52	$21.66	$19.16	5,081,164
2018-12-06	$21.63	$21.71	$21.05	$21.47	$18.99	7,052,143
2018-12-04	$23.27	$23.45	$22.06	$22.14	$19.58	6,976,513
2018-12-03	$23.34	$23.55	$22.71	$23.25	$20.56	8,005,243
2018-11-30	$22.86	$23.08	$22.41	$22.82	$20.18	14,481,781
2018-11-29	$23.00	$23.41	$22.80	$23.11	$20.44	6,214,876
2018-11-28	$22.46	$22.98	$22.12	$22.94	$20.29	5,843,916
2018-11-27	$22.64	$22.71	$22.20	$22.38	$19.79	9,160,281
2018-11-26	$22.70	$22.94	$22.34	$22.66	$20.04	6,159,320
2018-11-23	$21.82	$22.47	$21.67	$22.46	$19.87	3,648,090
2018-11-21	$22.78	$22.98	$22.41	$22.52	$19.92	5,112,232
2018-11-20	$22.47	$22.72	$21.90	$22.41	$19.82	10,927,452
2018-11-19	$23.30	$23.55	$22.68	$23.00	$20.34	9,407,796
2018-11-16	$23.50	$23.80	$23.25	$23.37	$20.67	16,835,848
2018-11-15	$23.20	$23.77	$22.91	$23.28	$20.59	15,060,232
2018-11-14	$23.26	$23.76	$22.55	$23.15	$20.32	79,090,492
2018-11-13	$23.80	$24.46	$23.45	$23.80	$20.89	12,869,647
2018-11-12	$25.61	$25.67	$23.45	$23.64	$20.75	7,951,561
2018-11-09	$26.30	$26.91	$25.35	$25.51	$22.39	8,250,516
2018-11-08	$27.00	$27.31	$26.56	$26.75	$23.48	4,053,441
2018-11-07	$27.53	$27.79	$26.55	$27.05	$23.74	3,369,561
2018-11-06	$26.88	$27.30	$26.60	$27.16	$23.84	6,124,132
2018-11-05	$26.51	$26.96	$26.05	$26.85	$23.57	4,958,044
2018-11-02	$26.12	$26.48	$25.56	$26.07	$22.88	5,121,766
2018-11-01	$26.91	$27.13	$25.56	$25.89	$22.72	5,757,399
2018-10-31	$27.40	$27.70	$26.63	$26.69	$23.43	6,849,894
2018-10-30	$27.51	$27.51	$25.55	$27.26	$23.93	7,803,737
2018-10-29	$27.50	$27.77	$26.10	$26.59	$23.34	4,944,051
2018-10-26	$27.10	$27.95	$26.68	$27.36	$24.01	4,953,061
2018-10-25	$27.82	$28.16	$27.47	$27.55	$24.18	3,299,914
2018-10-24	$29.02	$29.17	$27.36	$27.39	$24.04	3,614,298
2018-10-23	$29.18	$29.22	$28.63	$28.88	$25.35	4,074,021
2018-10-22	$29.97	$30.00	$29.22	$29.99	$26.32	3,779,398
2018-10-19	$30.57	$31.21	$29.92	$29.94	$26.28	2,728,521
2018-10-18	$30.64	$31.26	$30.30	$30.46	$26.73	4,214,734
2018-10-17	$30.60	$31.01	$30.44	$30.79	$27.02	2,337,061
2018-10-16	$30.69	$31.00	$30.54	$30.84	$27.07	3,662,137
2018-10-15	$30.98	$31.16	$30.68	$30.69	$26.94	2,407,805
2018-10-12	$31.04	$31.26	$30.46	$30.85	$27.08	2,514,088
2018-10-11	$31.60	$31.86	$30.59	$30.66	$26.91	3,271,626
2018-10-10	$32.38	$32.69	$31.67	$31.92	$28.02	3,777,081
2018-10-09	$32.82	$32.99	$31.75	$32.63	$28.64	2,625,832
2018-10-08	$31.45	$31.97	$31.17	$31.89	$27.99	2,330,921
2018-10-05	$32.16	$32.48	$31.53	$31.90	$28.00	2,577,969
2018-10-04	$32.08	$32.79	$31.96	$32.35	$28.39	3,206,912
2018-10-03	$32.22	$32.25	$31.32	$32.03	$28.11	6,746,579
2018-10-02	$33.00	$33.50	$31.86	$32.25	$28.31	3,909,957
2018-10-01	$33.91	$34.06	$32.95	$32.98	$28.95	4,288,934
2018-09-28	$33.77	$34.49	$33.62	$33.83	$29.69	3,297,710
2018-09-27	$33.81	$34.37	$33.22	$33.83	$29.69	4,855,110
2018-09-26	$33.23	$33.94	$33.06	$33.82	$29.68	3,592,419
2018-09-25	$33.15	$33.80	$33.12	$33.47	$29.38	2,961,933
2018-09-24	$33.23	$33.54	$32.52	$32.84	$28.82	3,079,704
2018-09-21	$32.48	$32.92	$32.19	$32.90	$28.88	3,918,310
2018-09-20	$33.26	$33.52	$32.37	$32.46	$28.49	2,204,880
2018-09-19	$32.47	$33.10	$32.26	$32.87	$28.85	2,636,388
2018-09-18	$31.93	$32.28	$31.76	$32.25	$28.31	3,243,165
2018-09-17	$31.67	$32.03	$31.40	$31.61	$27.74	2,239,435
2018-09-14	$32.10	$32.33	$31.34	$31.56	$27.70	3,560,319
2018-09-13	$32.28	$32.30	$31.70	$32.28	$28.33	2,502,303
2018-09-12	$32.96	$33.23	$32.35	$32.40	$28.44	2,647,117
2018-09-11	$31.98	$32.77	$31.79	$32.59	$28.60	2,681,972
2018-09-10	$31.56	$32.29	$31.50	$31.93	$28.03	1,898,502
2018-09-07	$30.70	$31.60	$30.45	$31.42	$27.58	3,463,090
2018-09-06	$31.67	$31.92	$30.69	$30.99	$27.20	2,983,471
2018-09-05	$32.08	$32.08	$31.36	$31.67	$27.80	2,178,138
2018-09-04	$32.98	$33.23	$32.23	$32.38	$28.42	2,243,929
2018-08-31	$33.91	$33.91	$32.73	$32.97	$28.94	2,892,970
2018-08-30	$33.92	$34.15	$33.79	$33.98	$29.82	1,767,453
2018-08-29	$33.44	$34.18	$33.37	$34.00	$29.84	2,639,498
2018-08-28	$33.35	$33.97	$33.24	$33.41	$29.32	3,089,704
2018-08-27	$32.70	$33.74	$32.70	$33.28	$29.21	1,756,854
2018-08-24	$32.66	$32.92	$32.43	$32.78	$28.77	1,727,730
2018-08-23	$32.38	$32.44	$32.06	$32.31	$28.36	2,958,496
2018-08-22	$32.62	$32.69	$32.18	$32.52	$28.54	2,482,470
2018-08-21	$32.57	$32.57	$32.24	$32.29	$28.34	2,823,750
2018-08-20	$31.53	$32.08	$31.33	$32.01	$28.10	3,837,131
2018-08-17	$31.62	$31.69	$30.81	$31.01	$27.22	4,408,943
2018-08-16	$32.07	$32.21	$31.41	$31.58	$27.72	3,431,282
2018-08-15	$33.50	$33.58	$31.79	$31.81	$27.92	4,941,415
2018-08-14	$34.22	$34.52	$33.64	$33.93	$29.78	4,357,265
2018-08-13	$34.50	$34.68	$33.85	$34.12	$29.95	4,305,686
2018-08-10	$34.62	$35.04	$34.37	$34.75	$30.34	2,381,180
2018-08-09	$34.86	$35.10	$34.39	$34.67	$30.27	3,040,197
2018-08-08	$35.01	$35.16	$34.78	$35.05	$30.60	2,312,494
2018-08-07	$35.25	$35.55	$35.00	$35.18	$30.72	2,661,171
2018-08-06	$33.91	$34.99	$33.83	$34.90	$30.47	4,814,308
2018-08-03	$33.88	$34.18	$33.34	$33.88	$29.58	4,126,287
2018-08-02	$33.84	$34.17	$33.63	$33.94	$29.63	2,175,346
2018-08-01	$34.24	$34.33	$33.74	$34.27	$29.92	2,943,697
2018-07-31	$34.25	$34.90	$34.25	$34.58	$30.19	3,416,159
2018-07-30	$35.31	$35.38	$34.63	$34.69	$30.29	3,035,091
2018-07-27	$33.83	$35.04	$33.83	$34.73	$30.32	3,866,246
2018-07-26	$33.27	$34.03	$32.89	$34.02	$29.70	3,515,351
2018-07-25	$33.10	$33.46	$32.58	$33.27	$29.05	4,975,683
2018-07-24	$32.99	$33.43	$32.83	$32.99	$28.80	5,201,897
2018-07-23	$31.85	$32.76	$31.34	$32.50	$28.38	5,229,772
2018-07-20	$31.30	$32.70	$30.81	$32.00	$27.94	8,592,427
2018-07-19	$32.25	$32.55	$31.73	$31.78	$27.75	5,255,774
2018-07-18	$32.16	$32.72	$31.81	$32.55	$28.42	4,141,735
2018-07-17	$32.20	$32.79	$31.99	$32.64	$28.50	3,691,910
2018-07-16	$32.25	$32.49	$32.08	$32.33	$28.23	1,388,061
2018-07-13	$32.68	$33.09	$32.42	$32.63	$28.49	2,337,615
2018-07-12	$33.00	$33.21	$32.47	$32.77	$28.61	4,180,808
2018-07-11	$33.86	$34.07	$32.68	$32.92	$28.74	3,758,112
2018-07-10	$34.50	$34.82	$33.90	$34.27	$29.92	2,315,578
2018-07-09	$33.89	$34.76	$33.82	$34.44	$30.07	2,481,923
2018-07-06	$33.17	$33.92	$32.97	$33.67	$29.40	2,491,798
2018-07-05	$33.33	$33.55	$33.18	$33.25	$29.03	2,406,132
2018-07-03	$33.60	$33.84	$33.20	$33.29	$29.07	2,004,645
2018-07-02	$32.83	$33.11	$32.19	$32.94	$28.76	3,634,627
2018-06-29	$33.03	$33.44	$32.86	$33.03	$28.84	3,390,424
2018-06-28	$33.46	$33.67	$32.77	$32.95	$28.77	2,929,793
2018-06-27	$33.57	$34.64	$33.52	$33.60	$29.34	4,098,515
2018-06-26	$32.50	$33.46	$32.35	$33.13	$28.93	3,695,764
2018-06-25	$32.69	$32.91	$32.12	$32.44	$28.32	3,520,167
2018-06-22	$33.30	$33.61	$32.59	$32.72	$28.57	10,483,248
2018-06-21	$32.59	$32.96	$32.24	$32.32	$28.22	4,137,672
2018-06-20	$32.97	$33.17	$32.15	$33.07	$28.87	3,138,257
2018-06-19	$32.32	$33.20	$32.03	$32.75	$28.59	5,834,334
2018-06-18	$32.54	$32.92	$32.33	$32.54	$28.41	5,268,084
2018-06-15	$33.40	$33.44	$32.53	$32.57	$28.44	8,217,353
2018-06-14	$34.29	$34.42	$33.58	$33.68	$29.41	4,253,628
2018-06-13	$34.48	$34.48	$33.80	$34.06	$29.74	4,910,865
2018-06-12	$34.23	$34.80	$34.13	$34.54	$30.16	4,079,426
2018-06-11	$34.57	$34.70	$34.10	$34.15	$29.82	3,581,486
2018-06-08	$34.59	$34.76	$33.89	$34.70	$30.30	3,121,335
2018-06-07	$34.82	$35.68	$34.54	$34.69	$30.29	4,292,991
2018-06-06	$33.74	$34.99	$33.69	$34.64	$30.24	6,149,425
2018-06-05	$32.57	$33.73	$32.44	$33.61	$29.34	5,632,560
2018-06-04	$34.50	$34.81	$32.25	$32.67	$28.52	6,237,130
2018-06-01	$34.98	$35.43	$34.39	$34.93	$30.50	2,905,435
2018-05-31	$35.45	$35.55	$34.58	$34.59	$30.20	5,033,894
2018-05-30	$35.28	$36.42	$35.00	$35.69	$31.16	2,507,938
2018-05-29	$34.27	$35.01	$34.00	$34.87	$30.44	3,065,881
2018-05-25	$34.70	$34.87	$33.82	$34.70	$30.30	3,602,496
2018-05-24	$35.53	$36.35	$35.02	$35.67	$31.14	3,014,727
2018-05-23	$35.97	$36.53	$35.66	$36.04	$31.47	4,017,386
2018-05-22	$36.48	$37.07	$36.07	$36.40	$31.78	3,080,345
2018-05-21	$35.95	$36.41	$35.85	$36.29	$31.68	2,980,350
2018-05-18	$36.72	$36.79	$35.85	$35.87	$31.16	3,681,501
2018-05-17	$37.00	$37.41	$36.57	$36.64	$31.83	4,268,101
2018-05-16	$36.20	$36.97	$35.99	$36.85	$32.01	2,877,046
2018-05-15	$35.80	$36.13	$35.51	$36.07	$31.34	2,359,102
2018-05-14	$35.75	$36.41	$35.64	$35.68	$31.00	2,073,359
2018-05-11	$36.13	$36.29	$35.69	$35.76	$31.07	2,741,823
2018-05-10	$35.93	$36.31	$35.46	$36.18	$31.43	3,814,749
2018-05-09	$36.47	$37.76	$36.29	$36.37	$31.60	5,141,280
2018-05-08	$35.62	$36.18	$35.12	$36.03	$31.30	3,299,763
2018-05-07	$36.20	$36.84	$35.57	$35.63	$30.95	3,528,953
2018-05-04	$35.33	$36.19	$35.30	$36.00	$31.28	3,047,756
2018-05-03	$35.49	$35.67	$35.18	$35.60	$30.93	3,838,269
2018-05-02	$35.39	$36.11	$35.37	$35.60	$30.93	3,925,259
2018-05-01	$35.81	$36.13	$35.37	$35.64	$30.96	4,064,972
2018-04-30	$35.77	$36.49	$35.73	$36.11	$31.37	3,522,536
2018-04-27	$35.62	$36.49	$35.62	$36.00	$31.28	4,649,290
2018-04-26	$35.11	$36.08	$35.00	$35.98	$31.26	3,711,334
2018-04-25	$34.63	$35.65	$34.36	$35.11	$30.50	4,332,688
2018-04-24	$35.08	$35.44	$34.09	$34.63	$30.09	3,588,854
2018-04-23	$34.02	$35.16	$33.79	$34.95	$30.36	5,526,818
2018-04-20	$33.72	$35.68	$33.16	$33.99	$29.53	8,271,250
2018-04-19	$33.75	$34.36	$33.08	$33.71	$29.29	4,564,691
2018-04-18	$33.02	$34.26	$32.92	$33.76	$29.33	4,437,839
2018-04-17	$32.96	$33.26	$32.77	$32.81	$28.50	3,252,478
2018-04-16	$32.59	$32.93	$31.98	$32.84	$28.53	3,279,568
2018-04-13	$32.24	$32.86	$31.87	$32.57	$28.30	3,357,215
2018-04-12	$31.39	$32.24	$31.11	$32.13	$27.91	4,044,515
2018-04-11	$30.84	$31.81	$30.79	$31.22	$27.12	3,364,217
2018-04-10	$29.81	$31.22	$29.81	$30.89	$26.84	4,223,146
2018-04-09	$29.82	$29.89	$29.20	$29.40	$25.54	3,758,632
2018-04-06	$29.30	$29.82	$29.25	$29.58	$25.70	3,700,144
2018-04-05	$30.01	$30.60	$29.46	$29.71	$25.81	5,216,825
2018-04-04	$28.38	$30.05	$28.06	$29.96	$26.03	6,282,914
2018-04-03	$28.35	$28.98	$27.25	$28.92	$25.13	5,743,935
2018-04-02	$28.11	$28.12	$27.18	$27.77	$24.13	4,745,039
2018-03-29	$28.07	$28.17	$27.66	$27.77	$24.13	7,008,341
2018-03-28	$29.20	$29.53	$28.02	$28.07	$24.39	4,761,650
2018-03-27	$29.78	$30.37	$29.02	$29.20	$25.37	5,731,573
2018-03-26	$29.58	$30.06	$28.64	$29.91	$25.99	6,474,898
2018-03-23	$30.03	$30.07	$29.05	$29.20	$25.37	5,871,071
2018-03-22	$30.61	$30.69	$29.75	$29.78	$25.87	4,484,641
2018-03-21	$29.91	$31.20	$29.75	$30.96	$26.90	5,712,444
2018-03-20	$30.59	$30.84	$29.84	$29.85	$25.93	5,456,174
2018-03-19	$30.75	$30.84	$30.17	$30.57	$26.56	4,534,922
2018-03-16	$29.97	$31.05	$29.92	$30.92	$26.86	9,493,239
2018-03-15	$30.66	$30.69	$29.35	$29.89	$25.97	5,503,049
2018-03-14	$30.43	$30.92	$30.38	$30.60	$26.58	4,036,388
2018-03-13	$30.87	$31.16	$29.90	$30.35	$26.37	4,835,778
2018-03-12	$30.34	$30.95	$30.27	$30.79	$26.75	5,685,453
2018-03-09	$29.55	$30.32	$29.55	$30.24	$26.27	5,969,609
2018-03-08	$29.11	$29.80	$28.83	$29.31	$25.46	7,504,057
2018-03-07	$28.25	$29.00	$28.23	$28.92	$25.13	6,977,356
2018-03-06	$28.13	$28.64	$28.06	$28.55	$24.80	5,565,866
2018-03-05	$27.27	$28.20	$27.13	$28.02	$24.34	4,058,516
2018-03-02	$26.97	$27.57	$26.33	$27.45	$23.85	3,327,568
2018-03-01	$26.45	$27.48	$26.38	$27.13	$23.57	8,132,227
2018-02-28	$27.15	$27.27	$26.29	$26.40	$22.94	3,647,088
2018-02-27	$27.71	$27.98	$26.99	$27.00	$23.46	3,059,651
2018-02-26	$28.22	$28.22	$27.26	$27.63	$24.00	5,882,003
2018-02-23	$28.13	$28.48	$27.67	$28.03	$24.35	4,792,860
2018-02-22	$27.08	$28.57	$27.08	$28.04	$24.36	8,683,020
2018-02-21	$26.32	$28.23	$25.87	$26.76	$23.25	11,329,755
2018-02-20	$26.55	$26.98	$26.27	$26.44	$22.97	3,579,816
2018-02-16	$26.00	$27.02	$26.00	$26.53	$23.05	4,427,113
2018-02-15	$26.50	$26.77	$25.53	$26.14	$22.71	4,558,422
2018-02-14	$25.64	$26.63	$25.63	$26.42	$22.95	6,051,484
2018-02-13	$26.73	$26.76	$25.90	$25.94	$22.54	4,457,141
2018-02-12	$26.88	$27.12	$26.01	$26.85	$23.33	8,965,030
2018-02-09	$27.67	$27.78	$25.68	$26.50	$23.02	6,332,864
2018-02-08	$28.94	$29.06	$27.45	$27.50	$23.89	7,624,041
2018-02-07	$29.43	$29.83	$28.64	$28.81	$25.03	3,648,817
2018-02-06	$28.85	$29.59	$28.03	$29.22	$25.39	8,302,495
2018-02-05	$30.78	$31.24	$29.21	$29.38	$25.52	4,381,147
2018-02-02	$31.80	$31.98	$30.90	$31.05	$26.98	6,474,646
2018-02-01	$32.50	$33.07	$32.05	$32.45	$28.03	6,529,577
2018-01-31	$31.87	$32.82	$31.65	$32.15	$27.77	7,510,058
2018-01-30	$31.08	$31.89	$30.72	$31.86	$27.52	6,472,064
2018-01-29	$32.50	$32.70	$31.32	$31.40	$27.12	4,789,234
2018-01-26	$32.47	$33.01	$32.10	$32.74	$28.28	3,844,610
2018-01-25	$33.80	$33.88	$32.29	$32.31	$27.91	6,468,825
2018-01-24	$35.96	$36.16	$33.16	$33.78	$29.18	10,209,735
2018-01-23	$35.56	$36.04	$34.99	$35.82	$30.94	6,128,056
2018-01-22	$35.00	$35.76	$34.36	$35.55	$30.71	5,954,007
2018-01-19	$34.37	$34.94	$34.20	$34.74	$30.01	4,955,688
2018-01-18	$36.07	$36.12	$34.64	$34.74	$30.01	6,984,811
2018-01-17	$36.36	$36.65	$35.94	$36.29	$31.35	4,074,878
2018-01-16	$37.08	$37.10	$36.06	$36.28	$31.34	3,872,590
2018-01-12	$36.42	$37.23	$36.25	$37.20	$32.13	4,080,810
2018-01-11	$35.50	$36.62	$35.10	$36.50	$31.53	5,542,035
2018-01-10	$34.97	$35.65	$34.87	$35.47	$30.64	3,495,733
2018-01-09	$34.52	$35.05	$34.09	$35.03	$30.26	3,356,487
2018-01-08	$34.42	$34.58	$33.65	$34.51	$29.81	4,481,918
2018-01-05	$34.70	$34.70	$33.69	$34.44	$29.75	3,947,873
2018-01-04	$33.78	$34.67	$33.30	$34.63	$29.91	6,065,310
2018-01-03	$32.43	$33.65	$32.41	$33.53	$28.96	4,944,285
2018-01-02	$31.71	$32.24	$31.61	$32.23	$27.84	3,583,379
2017-12-29	$31.58	$31.80	$31.06	$31.64	$27.33	3,023,416
2017-12-28	$32.00	$32.13	$31.27	$31.40	$27.12	2,744,105
2017-12-27	$32.08	$32.35	$31.88	$32.03	$27.67	2,759,100
2017-12-26	$32.23	$32.47	$31.90	$32.06	$27.69	2,190,392
2017-12-22	$31.87	$32.46	$31.49	$32.23	$27.84	2,629,036
2017-12-21	$32.73	$33.12	$32.29	$32.30	$27.90	6,188,646
2017-12-20	$31.90	$32.88	$31.81	$32.74	$28.28	4,425,770
2017-12-19	$31.20	$32.09	$30.86	$31.83	$27.49	5,851,103
2017-12-18	$30.43	$31.23	$30.33	$31.03	$26.80	6,013,378
2017-12-15	$30.77	$30.84	$30.10	$30.26	$26.14	8,529,367
2017-12-14	$30.08	$30.84	$30.02	$30.59	$26.42	7,625,132
2017-12-13	$30.90	$31.02	$30.09	$30.33	$26.20	5,384,630
2017-12-12	$30.68	$31.66	$30.59	$30.95	$26.73	5,889,048
2017-12-11	$30.46	$30.69	$30.21	$30.59	$26.42	6,731,879
2017-12-08	$30.55	$30.80	$30.07	$30.26	$26.14	4,519,560
2017-12-07	$30.52	$31.10	$30.30	$30.37	$26.23	3,668,150
2017-12-06	$30.65	$31.17	$30.29	$30.51	$26.35	4,477,402
2017-12-05	$31.75	$31.99	$30.75	$30.81	$26.61	4,479,038
2017-12-04	$30.70	$32.59	$30.60	$31.71	$27.39	7,927,222
2017-12-01	$30.04	$30.83	$29.83	$30.70	$26.52	10,795,403
2017-11-30	$30.02	$30.63	$29.70	$29.73	$25.68	11,606,444
2017-11-29	$30.03	$30.30	$29.90	$29.98	$25.90	4,887,853
2017-11-28	$30.20	$30.37	$29.99	$30.08	$25.98	4,188,487
2017-11-27	$30.67	$30.80	$30.18	$30.31	$26.18	2,496,497
2017-11-24	$30.78	$31.11	$30.60	$30.80	$26.60	1,314,053
2017-11-22	$30.75	$31.13	$30.60	$30.71	$26.53	3,295,023
2017-11-21	$30.55	$30.99	$30.55	$30.66	$26.48	3,346,073
2017-11-20	$30.92	$30.92	$30.31	$30.44	$26.29	3,925,683
2017-11-17	$30.20	$31.02	$30.16	$30.91	$26.70	2,689,424
2017-11-16	$30.61	$31.15	$30.11	$30.15	$26.04	3,926,933
2017-11-15	$29.85	$30.83	$29.62	$30.60	$26.43	4,624,683
2017-11-14	$31.46	$31.75	$29.95	$30.51	$26.35	6,303,303
2017-11-13	$32.74	$32.79	$31.84	$31.88	$27.54	3,664,950
2017-11-10	$32.65	$33.14	$32.40	$32.95	$28.46	2,400,842
2017-11-09	$32.69	$32.95	$32.19	$32.74	$28.28	3,857,358
2017-11-08	$33.24	$33.72	$32.79	$32.84	$28.37	3,206,453
2017-11-07	$34.04	$34.08	$33.31	$33.40	$28.85	4,435,277
2017-11-06	$31.55	$33.98	$31.54	$33.92	$29.30	8,114,101
2017-11-03	$30.91	$31.46	$30.85	$31.18	$26.93	4,534,328
2017-11-02	$31.79	$32.17	$31.10	$31.28	$26.86	3,894,079
2017-11-01	$31.75	$32.34	$31.56	$31.85	$27.35	3,125,507
2017-10-31	$31.29	$31.53	$31.05	$31.43	$26.99	3,136,367
2017-10-30	$31.18	$31.77	$31.09	$31.50	$27.05	4,545,491
2017-10-27	$29.79	$31.31	$29.62	$31.30	$26.88	4,619,981
2017-10-26	$30.12	$30.34	$29.73	$29.94	$25.71	2,594,872
2017-10-25	$30.70	$30.86	$30.00	$30.05	$25.81	4,168,498
2017-10-24	$31.56	$31.66	$30.63	$30.69	$26.36	4,114,200
2017-10-23	$33.10	$33.26	$31.40	$31.47	$27.03	5,762,277
2017-10-20	$32.01	$33.43	$31.44	$33.26	$28.56	7,142,298
2017-10-19	$33.55	$33.89	$33.05	$33.15	$28.47	4,573,949
2017-10-18	$33.84	$34.26	$33.75	$33.80	$29.03	2,626,085
2017-10-17	$33.64	$34.07	$33.30	$33.79	$29.02	4,621,612
2017-10-16	$34.04	$34.23	$33.64	$33.70	$28.94	2,891,032
2017-10-13	$34.26	$34.60	$33.71	$33.73	$28.97	2,853,566
2017-10-12	$34.14	$34.30	$33.78	$33.92	$29.13	4,645,410
2017-10-11	$34.81	$34.90	$34.23	$34.39	$29.53	4,178,147
2017-10-10	$36.06	$36.23	$34.92	$34.97	$30.03	4,200,133
2017-10-09	$36.59	$36.67	$35.80	$35.84	$30.78	3,157,903
2017-10-06	$36.16	$36.71	$36.04	$36.53	$31.37	1,826,297
2017-10-05	$36.84	$36.92	$36.46	$36.48	$31.33	1,901,599
2017-10-04	$36.75	$37.09	$36.53	$36.71	$31.53	1,970,215
2017-10-03	$36.84	$37.10	$36.39	$36.67	$31.49	2,465,816
2017-10-02	$35.96	$36.91	$35.92	$36.86	$31.66	1,906,955
2017-09-29	$36.80	$37.05	$36.32	$36.62	$31.45	3,244,297
2017-09-28	$37.12	$37.24	$36.56	$37.03	$31.80	2,119,848
2017-09-27	$37.10	$37.20	$36.69	$36.93	$31.72	1,991,726
2017-09-26	$37.34	$37.34	$36.66	$37.04	$31.81	2,621,187
2017-09-25	$36.85	$38.10	$36.63	$37.52	$32.22	4,722,920
2017-09-22	$36.53	$36.74	$36.28	$36.67	$31.49	3,587,582
2017-09-21	$37.17	$37.26	$36.37	$36.58	$31.42	2,565,040
2017-09-20	$37.55	$37.68	$37.24	$37.50	$32.21	2,138,025
2017-09-19	$37.31	$37.45	$37.06	$37.39	$32.11	2,958,567
2017-09-18	$36.91	$37.49	$36.78	$37.36	$32.09	3,251,876
2017-09-15	$36.37	$36.91	$36.37	$36.90	$31.69	7,621,328
2017-09-14	$36.35	$37.14	$36.20	$36.38	$31.24	4,785,692
2017-09-13	$35.94	$36.73	$35.90	$36.09	$30.99	4,296,996
2017-09-12	$35.38	$36.40	$35.24	$35.96	$30.88	3,537,032
2017-09-11	$34.52	$35.60	$34.37	$35.48	$30.47	2,825,224
2017-09-08	$34.77	$34.98	$34.06	$34.42	$29.56	3,018,954
2017-09-07	$34.77	$35.25	$34.29	$34.75	$29.84	2,064,761
2017-09-06	$35.39	$35.74	$34.72	$34.74	$29.84	3,285,802
2017-09-05	$34.83	$35.45	$34.49	$34.97	$30.03	4,386,834
2017-09-01	$33.97	$34.44	$33.73	$34.30	$29.46	1,723,282
2017-08-31	$33.99	$34.35	$33.46	$33.90	$29.11	3,592,925
2017-08-30	$33.60	$33.73	$33.24	$33.51	$28.78	1,637,279
2017-08-29	$33.10	$33.81	$33.10	$33.75	$28.99	2,192,874
2017-08-28	$33.27	$33.40	$32.82	$33.25	$28.56	2,510,523
2017-08-25	$32.88	$33.41	$32.87	$33.26	$28.56	2,035,870
2017-08-24	$33.09	$33.09	$32.54	$32.82	$28.19	1,781,949
2017-08-23	$32.51	$33.24	$32.51	$33.04	$28.38	1,565,407
2017-08-22	$32.62	$32.95	$32.43	$32.69	$28.07	1,872,479
2017-08-21	$32.77	$32.99	$32.46	$32.54	$27.95	2,340,815
2017-08-18	$32.74	$33.13	$32.43	$32.77	$28.14	3,179,783
2017-08-17	$33.79	$34.09	$32.75	$32.80	$28.17	2,200,268
2017-08-16	$34.37	$34.51	$33.76	$33.83	$29.05	1,367,515
2017-08-15	$34.03	$34.42	$34.03	$34.31	$29.47	2,153,221
2017-08-14	$34.51	$34.54	$34.14	$34.26	$29.42	1,927,835
2017-08-11	$34.51	$34.89	$34.28	$34.29	$29.45	1,185,973
2017-08-10	$35.01	$35.29	$34.57	$34.70	$29.80	1,971,691
2017-08-09	$34.79	$35.29	$34.76	$35.02	$30.08	2,252,626
2017-08-08	$34.75	$35.47	$34.64	$34.94	$29.86	2,155,678
2017-08-07	$35.10	$35.27	$34.40	$34.56	$29.54	2,054,097
2017-08-04	$35.42	$35.54	$35.06	$35.23	$30.11	3,110,626
2017-08-03	$35.26	$35.51	$35.07	$35.31	$30.18	3,181,029
2017-08-02	$35.36	$35.55	$35.04	$35.35	$30.21	3,405,697
2017-08-01	$36.82	$36.83	$35.41	$35.70	$30.51	2,955,189
2017-07-31	$37.14	$37.17	$36.43	$36.89	$31.53	3,318,805
2017-07-28	$34.85	$37.50	$34.23	$37.10	$31.71	4,261,445
2017-07-27	$35.97	$37.04	$35.70	$36.16	$30.90	4,593,651
2017-07-26	$35.58	$36.18	$35.22	$36.05	$30.81	3,826,003
2017-07-25	$34.81	$35.28	$34.77	$35.25	$30.13	2,871,897
2017-07-24	$34.26	$34.46	$33.88	$34.36	$29.37	2,850,884
2017-07-21	$34.73	$34.88	$33.44	$34.12	$29.16	7,737,292
2017-07-20	$36.59	$36.90	$34.86	$34.97	$29.89	6,397,004
2017-07-19	$36.59	$37.09	$36.36	$36.54	$31.23	4,230,853
2017-07-18	$37.52	$37.78	$36.73	$36.75	$31.41	3,198,593
2017-07-17	$37.71	$38.37	$37.64	$37.64	$32.17	3,917,588
2017-07-14	$37.00	$37.50	$36.91	$37.35	$31.92	2,872,910
2017-07-13	$37.45	$37.65	$36.69	$36.84	$31.49	3,860,643
2017-07-12	$37.77	$37.99	$37.25	$37.37	$31.94	3,260,591
2017-07-11	$37.31	$37.78	$36.89	$37.35	$31.92	2,791,176
2017-07-10	$37.63	$38.17	$36.80	$37.23	$31.82	4,721,508
2017-07-07	$38.14	$38.59	$36.12	$37.91	$32.40	6,014,535
2017-07-06	$38.09	$38.09	$36.52	$37.01	$31.63	5,088,097
2017-07-05	$40.80	$40.82	$37.25	$37.25	$31.84	5,883,326

Baker Hughes Co - Class A (BKR) Exchange: NASDAQ