BorgWarner Inc (BWA) Stock

Data as of April 25, 2024

$32.80 ($0.69) 2.15%

BorgWarner Inc - Daily Information

Click for more stock information on BorgWarner Inc.

Daily Information	Data
Date	April 25, 2024
Open	$31.98
Previous Close	$32.80
High	$32.82
Low	$31.98
Adjusted Open	$31.98
Previous Adjusted Close	$32.80
Adjusted High	$32.82
Adjusted Low	$31.98

About BorgWarner Inc (BWA)

BorgWarner Inc is a global product leader in clean, efficient propulsion technologies and a leading tier 1 automotive parts supplier, with a portfolio of products in four main areas: engine powertrain, advanced components, drivetrain, and emissions. Since its founding in 1928, BorgWarner has grown significantly and now has over 50 locations and 26,500 employees across the world. It has targeted investments in research and development as well as in its supply chain, leading to 117 new product launches in 2019. BorgWarner's parts are featured in more than 150 million vehicles that are on the road, and its groundbreaking innovations continue to redefine automotive and vehicle mobility, which sets it apart from its competitors and allows the company to stand out in its industry.

Invest in BorgWarner Inc (BWA)

Invest with as little as $5.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for BorgWarner Inc (BWA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$31.98	$32.82	$31.98	$32.80	$32.80	2,222,763
2024-04-18	$32.09	$32.28	$31.72	$32.11	$32.11	2,034,962
2024-04-17	$32.74	$32.81	$31.86	$31.86	$31.86	2,500,578
2024-04-16	$32.81	$33.15	$32.43	$32.44	$32.44	2,847,234
2024-04-15	$33.83	$33.93	$32.91	$33.13	$33.13	2,777,086
2024-04-12	$34.29	$34.29	$33.32	$33.50	$33.50	2,920,149
2024-04-11	$34.81	$34.81	$33.98	$34.50	$34.50	2,352,218
2024-04-10	$35.14	$35.20	$34.56	$34.83	$34.83	2,412,775
2024-04-09	$35.25	$35.75	$35.22	$35.61	$35.61	2,223,977
2024-04-08	$34.97	$35.46	$34.85	$35.13	$35.13	2,153,502
2024-04-05	$34.42	$34.77	$34.22	$34.61	$34.61	2,054,194
2024-04-04	$35.22	$35.74	$34.35	$34.43	$34.43	2,465,821
2024-04-03	$34.48	$34.90	$34.37	$34.80	$34.80	2,306,903
2024-04-02	$34.73	$34.88	$34.18	$34.74	$34.74	2,323,125
2024-04-01	$34.91	$35.33	$34.73	$35.04	$35.04	2,953,476
2024-03-28	$34.70	$34.97	$34.56	$34.74	$34.74	3,562,230
2024-03-27	$33.75	$34.73	$33.63	$34.70	$34.70	3,393,203
2024-03-26	$33.31	$33.73	$32.73	$33.65	$33.65	3,490,284
2024-03-25	$33.31	$33.49	$33.01	$33.17	$33.17	2,868,260
2024-03-22	$33.31	$33.33	$32.74	$33.20	$33.20	2,884,774
2024-03-21	$32.91	$33.43	$32.89	$33.40	$33.40	2,801,453
2024-03-20	$31.82	$32.74	$31.68	$32.72	$32.72	3,747,619
2024-03-19	$32.04	$32.24	$31.62	$31.78	$31.78	2,565,459
2024-03-18	$32.57	$32.57	$31.89	$32.07	$32.07	2,867,424
2024-03-15	$32.14	$32.62	$31.97	$32.12	$32.12	6,025,243
2024-03-14	$32.25	$32.50	$31.83	$32.03	$32.03	3,197,822
2024-03-13	$32.50	$33.06	$32.43	$32.47	$32.47	2,947,997
2024-03-12	$32.25	$32.62	$32.05	$32.54	$32.54	3,015,964
2024-03-11	$31.89	$32.65	$31.86	$32.13	$32.13	3,534,030
2024-03-08	$32.56	$32.93	$31.89	$32.04	$32.04	4,336,766
2024-03-07	$31.94	$32.98	$31.93	$32.28	$32.28	4,662,472
2024-03-06	$31.56	$32.07	$31.47	$31.94	$31.94	3,979,741
2024-03-05	$30.74	$31.84	$30.56	$31.32	$31.32	4,040,222
2024-03-04	$31.05	$31.25	$30.70	$30.83	$30.83	3,393,505
2024-03-01	$31.13	$31.31	$30.68	$31.15	$31.15	2,754,922
2024-02-29	$30.95	$31.23	$30.78	$31.13	$31.13	3,039,622
2024-02-28	$30.41	$31.11	$30.30	$30.78	$30.67	2,006,534
2024-02-27	$30.56	$30.76	$30.35	$30.68	$30.57	2,037,417
2024-02-26	$30.34	$30.47	$29.89	$30.17	$30.06	2,986,458
2024-02-23	$30.42	$30.64	$30.16	$30.41	$30.41	1,848,709
2024-02-22	$30.31	$30.53	$30.17	$30.51	$30.51	1,911,003
2024-02-21	$29.99	$30.27	$29.81	$30.27	$30.27	2,681,242
2024-02-20	$30.14	$30.25	$29.51	$30.16	$30.16	3,805,499
2024-02-16	$30.97	$31.11	$30.53	$30.61	$30.61	4,037,656
2024-02-15	$31.38	$31.93	$31.21	$31.49	$31.49	2,829,621
2024-02-14	$31.39	$31.47	$30.85	$31.14	$31.14	3,495,365
2024-02-13	$31.48	$31.73	$30.78	$31.05	$31.05	4,059,536
2024-02-12	$31.91	$32.45	$31.67	$32.32	$32.32	3,179,644
2024-02-09	$31.60	$32.00	$31.29	$31.80	$31.80	3,319,868
2024-02-08	$32.00	$32.50	$30.84	$31.48	$31.48	7,453,241
2024-02-07	$34.45	$34.81	$33.70	$33.83	$33.83	3,123,226
2024-02-06	$33.08	$34.28	$33.00	$34.07	$34.07	2,657,732
2024-02-05	$33.73	$33.76	$33.32	$33.48	$33.48	2,290,214
2024-02-02	$34.08	$34.34	$33.61	$34.09	$34.09	2,362,350
2024-02-01	$34.20	$34.49	$33.76	$34.48	$34.48	2,599,445
2024-01-31	$34.31	$34.75	$33.84	$33.90	$33.90	2,352,594
2024-01-30	$34.34	$34.91	$34.11	$34.42	$34.42	2,263,016
2024-01-29	$33.87	$34.39	$33.62	$34.27	$34.27	1,956,554
2024-01-26	$34.00	$34.69	$33.89	$34.14	$34.14	2,100,964
2024-01-25	$33.44	$33.80	$33.22	$33.79	$33.79	1,731,554
2024-01-24	$33.68	$33.73	$33.14	$33.27	$33.27	2,050,475
2024-01-23	$33.76	$33.92	$33.16	$33.45	$33.45	2,192,840
2024-01-22	$33.08	$33.35	$32.84	$33.22	$33.22	2,464,512
2024-01-19	$32.59	$32.88	$32.35	$32.87	$32.87	2,220,941
2024-01-18	$33.00	$33.00	$32.23	$32.75	$32.75	1,785,210
2024-01-17	$32.62	$32.94	$32.46	$32.71	$32.71	2,811,397
2024-01-16	$32.57	$33.15	$32.41	$33.11	$33.11	2,936,689
2024-01-12	$34.18	$34.18	$32.51	$32.79	$32.79	3,066,007
2024-01-11	$33.85	$34.09	$33.56	$34.07	$34.07	2,080,751
2024-01-10	$33.97	$33.98	$33.54	$33.89	$33.89	5,124,528
2024-01-09	$34.62	$34.80	$33.81	$33.97	$33.97	3,092,075
2024-01-08	$34.80	$35.24	$34.60	$35.09	$35.09	2,083,973
2024-01-05	$34.56	$35.50	$34.43	$34.99	$34.99	2,286,747
2024-01-04	$33.40	$34.60	$33.30	$34.31	$34.31	2,898,974
2024-01-03	$35.01	$35.29	$33.89	$34.03	$34.03	2,355,601
2024-01-02	$35.64	$36.42	$35.64	$35.94	$35.94	1,957,782
2023-12-29	$35.96	$36.19	$35.80	$35.85	$35.85	1,483,457
2023-12-28	$35.88	$36.14	$35.69	$35.99	$35.99	1,349,668
2023-12-27	$36.00	$36.16	$35.77	$35.84	$35.84	1,903,599
2023-12-26	$36.06	$36.15	$35.78	$36.00	$36.00	1,196,170
2023-12-22	$35.85	$36.24	$35.71	$35.83	$35.83	1,554,177
2023-12-21	$35.26	$36.18	$35.10	$35.91	$35.91	2,128,831
2023-12-20	$35.25	$36.04	$34.89	$34.91	$34.91	2,765,280
2023-12-19	$34.97	$35.43	$34.82	$35.36	$35.36	2,202,543
2023-12-18	$35.15	$35.19	$34.55	$34.73	$34.73	1,931,777
2023-12-15	$35.75	$35.91	$34.76	$34.86	$34.86	4,057,903
2023-12-14	$34.04	$35.88	$33.99	$35.83	$35.83	4,519,717
2023-12-13	$32.80	$33.50	$32.35	$33.47	$33.47	3,235,078
2023-12-12	$33.06	$33.23	$32.81	$32.94	$32.94	1,977,143
2023-12-11	$32.80	$33.57	$32.73	$33.27	$33.27	2,327,784
2023-12-08	$33.00	$33.49	$32.88	$32.90	$32.90	3,019,153
2023-12-07	$32.75	$33.32	$32.63	$33.04	$33.04	3,855,216
2023-12-06	$33.32	$33.61	$32.63	$32.73	$32.73	2,715,977
2023-12-05	$33.87	$33.94	$32.72	$32.98	$32.98	2,613,740
2023-12-04	$33.77	$34.69	$33.63	$34.32	$34.32	3,556,081
2023-12-01	$33.76	$34.11	$33.36	$33.95	$33.95	2,908,691
2023-11-30	$34.20	$34.25	$33.32	$33.69	$33.69	5,088,790
2023-11-29	$34.38	$34.56	$33.94	$34.16	$34.05	2,589,234
2023-11-28	$34.16	$34.25	$33.65	$33.68	$33.57	2,219,526
2023-11-27	$34.14	$34.54	$34.04	$34.21	$34.10	2,197,846
2023-11-24	$34.77	$34.87	$34.31	$34.34	$34.34	898,999
2023-11-22	$34.30	$34.70	$34.10	$34.61	$34.61	2,415,847
2023-11-21	$34.21	$34.60	$33.99	$34.02	$34.02	2,065,268
2023-11-20	$34.32	$34.79	$34.20	$34.52	$34.52	2,289,538
2023-11-17	$34.18	$34.60	$33.97	$34.42	$34.42	2,013,572
2023-11-16	$34.29	$34.85	$33.44	$33.82	$33.82	3,407,229
2023-11-15	$33.53	$34.21	$33.51	$34.13	$34.13	2,928,372
2023-11-14	$33.42	$34.02	$33.28	$33.52	$33.52	2,958,939
2023-11-13	$32.28	$32.56	$32.10	$32.52	$32.52	2,419,241
2023-11-10	$31.97	$32.55	$31.67	$32.37	$32.37	2,371,005
2023-11-09	$32.36	$32.71	$31.98	$32.02	$32.02	2,609,706
2023-11-08	$32.67	$32.81	$32.16	$32.36	$32.36	2,284,020
2023-11-07	$32.54	$32.79	$32.03	$32.63	$32.63	2,858,540
2023-11-06	$33.46	$33.56	$32.78	$32.83	$32.83	3,270,411
2023-11-03	$32.58	$33.36	$32.06	$33.36	$33.36	5,499,565
2023-11-02	$33.02	$34.91	$31.63	$32.26	$32.26	7,928,541
2023-11-01	$37.04	$37.12	$36.47	$37.11	$37.11	2,234,700
2023-10-31	$36.71	$37.41	$36.66	$36.90	$36.90	2,567,146
2023-10-30	$37.37	$37.57	$36.39	$36.71	$36.71	3,014,799
2023-10-27	$38.24	$38.41	$36.62	$36.68	$36.68	3,326,088
2023-10-26	$38.59	$39.10	$38.07	$38.26	$38.26	2,092,811
2023-10-25	$38.18	$38.50	$37.85	$38.13	$38.13	1,342,579
2023-10-24	$38.28	$38.85	$37.99	$38.40	$38.40	2,030,553
2023-10-23	$38.38	$38.78	$38.11	$38.23	$38.23	1,574,248
2023-10-20	$38.33	$38.86	$38.15	$38.61	$38.61	2,585,289
2023-10-19	$38.52	$38.70	$37.90	$38.11	$38.11	1,484,928
2023-10-18	$39.07	$39.45	$38.40	$38.50	$38.50	1,084,020
2023-10-17	$39.01	$39.97	$39.01	$39.47	$39.47	1,439,685
2023-10-16	$39.08	$39.52	$39.08	$39.46	$39.46	1,393,811
2023-10-13	$39.27	$39.50	$38.58	$38.70	$38.70	1,394,983
2023-10-12	$39.60	$39.82	$38.88	$39.25	$39.25	1,811,193
2023-10-11	$39.86	$40.31	$39.48	$39.97	$39.97	1,153,803
2023-10-10	$39.76	$40.23	$39.60	$39.76	$39.76	1,538,240
2023-10-09	$39.36	$39.68	$38.76	$39.47	$39.47	1,615,387
2023-10-06	$38.51	$40.76	$38.22	$39.88	$39.88	3,197,573
2023-10-05	$38.97	$39.32	$38.23	$38.66	$38.66	1,943,894
2023-10-04	$38.73	$39.27	$38.48	$39.22	$39.22	1,561,418
2023-10-03	$39.50	$39.63	$38.71	$38.87	$38.87	1,961,421
2023-10-02	$40.29	$40.68	$39.52	$39.86	$39.86	1,287,591
2023-09-29	$40.98	$41.06	$40.23	$40.37	$40.37	1,447,514
2023-09-28	$39.66	$40.89	$39.52	$40.69	$40.69	1,337,878
2023-09-27	$40.22	$40.29	$39.52	$39.80	$39.80	1,624,566
2023-09-26	$40.93	$41.18	$39.82	$39.86	$39.86	1,503,638
2023-09-25	$40.45	$41.50	$40.45	$41.28	$41.28	1,307,681
2023-09-22	$40.10	$41.30	$40.10	$40.76	$40.76	2,093,154
2023-09-21	$40.68	$40.68	$40.01	$40.10	$40.10	1,828,636
2023-09-20	$41.61	$42.27	$41.09	$41.18	$41.18	1,862,408
2023-09-19	$40.99	$41.44	$40.60	$41.23	$41.23	2,579,907
2023-09-18	$40.67	$41.05	$40.28	$40.90	$40.90	2,306,333
2023-09-15	$40.34	$41.30	$40.31	$41.05	$41.05	3,815,285
2023-09-14	$40.63	$40.99	$39.76	$40.34	$40.34	3,077,736
2023-09-13	$41.66	$41.76	$40.22	$40.41	$40.41	2,821,508
2023-09-12	$40.08	$41.66	$40.08	$41.34	$41.34	2,355,448
2023-09-11	$40.61	$40.64	$40.06	$40.17	$40.17	1,370,790
2023-09-08	$39.86	$40.30	$39.70	$40.03	$40.03	1,274,732
2023-09-07	$39.98	$40.35	$39.50	$39.75	$39.75	1,646,397
2023-09-06	$40.53	$41.45	$40.34	$40.50	$40.50	1,495,121
2023-09-05	$40.97	$41.03	$40.50	$40.55	$40.55	1,535,674
2023-09-01	$40.81	$41.47	$40.77	$41.29	$41.29	1,349,098
2023-08-31	$40.60	$41.55	$40.52	$40.75	$40.75	2,868,803
2023-08-30	$40.67	$40.98	$40.57	$40.69	$40.58	1,052,567
2023-08-29	$40.27	$40.77	$40.12	$40.74	$40.63	1,484,878
2023-08-28	$40.33	$40.62	$40.14	$40.38	$40.27	1,173,975
2023-08-25	$39.89	$40.37	$39.28	$39.90	$39.90	1,101,978
2023-08-24	$39.52	$39.90	$39.30	$39.69	$39.69	1,404,936
2023-08-23	$39.26	$39.95	$39.18	$39.84	$39.84	1,242,650
2023-08-22	$39.97	$40.02	$39.33	$39.44	$39.44	1,780,452
2023-08-21	$40.00	$40.18	$39.49	$39.87	$39.87	1,303,810
2023-08-18	$39.02	$39.74	$38.87	$39.64	$39.64	1,573,693
2023-08-17	$39.93	$40.05	$39.27	$39.43	$39.43	1,760,461
2023-08-16	$40.33	$40.67	$39.48	$39.85	$39.85	3,425,197
2023-08-15	$40.77	$40.98	$40.48	$40.76	$40.76	1,932,429
2023-08-14	$40.47	$41.34	$40.20	$41.29	$41.29	1,808,636
2023-08-11	$41.27	$41.46	$40.43	$40.76	$40.76	1,844,633
2023-08-10	$42.32	$42.54	$41.28	$41.47	$41.47	1,856,330
2023-08-09	$41.73	$42.78	$41.25	$42.33	$42.33	2,436,908
2023-08-08	$41.59	$42.07	$41.04	$41.91	$41.91	1,732,044
2023-08-07	$42.56	$42.67	$41.79	$42.39	$42.39	2,048,427
2023-08-04	$41.60	$42.64	$41.52	$42.52	$42.52	3,329,816
2023-08-03	$42.31	$42.59	$41.31	$41.40	$41.40	2,897,946
2023-08-02	$46.60	$46.73	$42.84	$42.98	$42.98	5,928,333
2023-08-01	$46.29	$46.62	$46.06	$46.47	$46.47	2,370,003
2023-07-31	$46.17	$46.75	$46.01	$46.50	$46.50	1,526,053
2023-07-28	$46.55	$46.64	$46.03	$46.21	$46.21	1,756,956
2023-07-27	$46.74	$46.77	$45.65	$45.77	$45.77	1,698,979
2023-07-26	$45.77	$46.52	$45.77	$46.40	$46.40	1,083,154
2023-07-25	$45.95	$46.29	$45.82	$46.00	$46.00	1,317,592
2023-07-24	$46.11	$46.40	$45.96	$46.15	$46.15	1,727,815
2023-07-21	$46.79	$46.80	$45.89	$46.14	$46.14	1,869,463
2023-07-20	$45.85	$46.20	$45.59	$46.14	$46.14	1,550,209
2023-07-19	$45.90	$46.01	$45.59	$45.93	$45.93	1,475,547
2023-07-18	$45.48	$46.14	$45.28	$45.65	$45.65	1,740,762
2023-07-17	$45.35	$45.63	$45.15	$45.40	$45.40	1,934,637
2023-07-14	$46.76	$46.86	$45.57	$45.62	$45.62	2,615,437
2023-07-13	$46.60	$47.05	$46.21	$46.95	$46.95	2,735,772
2023-07-12	$46.26	$46.54	$46.02	$46.40	$46.40	2,045,633
2023-07-11	$44.75	$45.83	$44.75	$45.57	$45.57	2,294,383
2023-07-10	$44.83	$45.38	$44.70	$44.81	$44.81	2,495,487
2023-07-07	$44.97	$45.53	$44.80	$44.95	$44.95	3,398,330
2023-07-06	$44.02	$45.01	$43.31	$44.89	$44.89	5,904,421
2023-07-05	$44.37	$44.84	$43.12	$43.18	$43.18	4,327,739
2023-07-03	$48.80	$50.04	$48.80	$49.92	$43.94	2,123,903
2023-06-30	$48.63	$49.25	$48.21	$48.91	$43.05	2,843,355
2023-06-29	$47.75	$48.33	$47.62	$48.19	$48.19	2,783,600
2023-06-28	$46.39	$47.77	$46.17	$47.71	$47.71	3,198,845
2023-06-27	$45.46	$46.37	$45.12	$46.35	$46.35	2,005,312
2023-06-26	$45.42	$45.73	$45.16	$45.24	$45.24	1,900,209
2023-06-23	$45.22	$45.51	$44.59	$45.23	$45.23	2,615,656
2023-06-22	$46.06	$46.52	$45.77	$45.91	$45.91	2,939,436
2023-06-21	$46.35	$47.02	$45.93	$46.31	$46.31	2,139,199
2023-06-20	$48.04	$48.19	$46.04	$46.39	$46.39	3,638,381
2023-06-16	$48.61	$48.74	$47.85	$48.60	$48.60	4,735,158
2023-06-15	$47.60	$48.39	$47.44	$48.28	$48.28	2,269,029
2023-06-14	$46.99	$48.32	$46.75	$47.80	$47.80	3,191,212
2023-06-13	$46.11	$46.83	$46.11	$46.68	$46.68	1,733,888
2023-06-12	$45.86	$46.34	$45.40	$45.78	$45.78	2,108,667
2023-06-09	$45.93	$46.00	$45.31	$45.85	$45.85	4,075,479
2023-06-08	$47.00	$47.33	$45.49	$45.68	$45.68	3,681,883
2023-06-07	$47.01	$47.48	$46.49	$46.73	$46.73	3,808,384
2023-06-06	$46.60	$47.03	$44.82	$46.97	$46.97	5,214,500
2023-06-05	$47.68	$47.71	$46.65	$46.95	$46.95	2,814,400
2023-06-02	$45.75	$47.93	$45.75	$47.68	$47.68	3,124,923
2023-06-01	$44.78	$45.69	$44.39	$45.27	$45.27	2,961,973
2023-05-31	$45.90	$46.03	$44.15	$44.33	$44.33	4,242,988
2023-05-30	$47.16	$47.41	$46.50	$46.71	$46.53	1,830,346
2023-05-26	$47.11	$47.48	$46.89	$47.17	$46.99	2,083,231
2023-05-25	$46.04	$46.99	$46.04	$46.86	$46.68	2,625,339
2023-05-24	$46.36	$46.68	$45.91	$46.20	$46.02	2,954,088
2023-05-23	$47.30	$47.84	$46.56	$46.73	$46.55	2,301,985
2023-05-22	$46.15	$47.71	$46.15	$47.64	$47.46	3,453,967
2023-05-19	$45.35	$46.21	$45.12	$46.15	$45.97	3,735,100
2023-05-18	$44.38	$45.02	$44.09	$44.98	$44.81	1,616,436
2023-05-17	$43.98	$44.70	$43.88	$44.41	$44.24	1,903,847
2023-05-16	$44.05	$44.33	$43.61	$43.61	$43.44	1,671,699
2023-05-15	$44.82	$44.91	$44.42	$44.54	$44.37	2,220,509
2023-05-12	$44.90	$45.02	$43.76	$44.11	$43.94	1,643,743
2023-05-11	$44.23	$44.66	$43.97	$44.64	$44.47	1,191,284
2023-05-10	$45.17	$45.54	$44.00	$44.31	$44.14	1,963,695
2023-05-09	$44.71	$45.10	$44.16	$44.51	$44.34	2,100,357
2023-05-08	$44.86	$45.08	$44.41	$45.03	$44.86	2,101,132
2023-05-05	$43.64	$45.12	$43.43	$44.61	$44.61	3,744,370
2023-05-04	$44.53	$44.73	$42.03	$42.80	$42.80	7,409,196
2023-05-03	$47.06	$47.63	$46.45	$46.46	$46.46	2,539,578
2023-05-02	$47.55	$47.55	$46.39	$47.30	$47.30	2,265,517
2023-05-01	$48.31	$48.91	$47.79	$47.81	$47.81	1,646,071
2023-04-28	$47.44	$48.29	$47.32	$48.13	$48.13	1,633,316
2023-04-27	$48.18	$48.23	$46.67	$47.64	$47.64	2,146,265
2023-04-26	$48.15	$48.66	$48.11	$48.19	$48.19	1,960,952
2023-04-25	$48.92	$49.05	$48.25	$48.35	$48.35	2,375,744
2023-04-24	$49.00	$49.46	$48.98	$49.16	$49.16	1,433,465
2023-04-21	$48.67	$48.99	$48.34	$48.98	$48.98	1,705,739
2023-04-20	$47.64	$49.00	$47.42	$48.87	$48.87	2,318,975
2023-04-19	$48.25	$48.84	$48.15	$48.81	$48.81	1,406,880
2023-04-18	$48.72	$48.94	$48.36	$48.48	$48.48	1,576,253
2023-04-17	$48.56	$48.73	$47.77	$48.38	$48.38	1,191,043
2023-04-14	$48.38	$49.32	$48.36	$48.73	$48.73	1,989,447
2023-04-13	$48.26	$48.51	$47.89	$48.12	$48.12	1,786,348
2023-04-12	$48.19	$48.64	$47.96	$48.07	$48.07	1,841,747
2023-04-11	$47.29	$48.09	$46.92	$47.70	$47.70	2,132,546
2023-04-10	$45.98	$46.93	$45.82	$46.92	$46.92	1,387,253
2023-04-06	$46.35	$46.40	$45.78	$46.06	$46.06	2,041,154
2023-04-05	$47.15	$47.15	$46.11	$46.40	$46.40	2,038,041
2023-04-04	$48.69	$48.92	$47.20	$47.43	$47.43	2,441,504
2023-04-03	$48.93	$49.60	$48.48	$48.70	$48.70	1,733,155
2023-03-31	$48.51	$49.19	$48.48	$49.11	$49.11	1,393,708
2023-03-30	$48.56	$48.74	$48.11	$48.21	$48.21	1,595,047
2023-03-29	$48.07	$48.33	$47.69	$48.14	$48.14	1,694,815
2023-03-28	$47.50	$47.93	$47.21	$47.67	$47.67	1,973,926
2023-03-27	$47.88	$48.05	$46.97	$47.43	$47.43	1,966,510
2023-03-24	$46.09	$47.49	$45.85	$47.38	$47.38	2,322,034
2023-03-23	$46.98	$47.58	$46.16	$46.62	$46.62	1,748,146
2023-03-22	$47.37	$47.71	$46.60	$46.63	$46.63	1,602,251
2023-03-21	$47.03	$47.69	$46.67	$47.21	$47.21	1,859,554
2023-03-20	$45.87	$46.70	$45.70	$46.03	$46.03	2,257,729
2023-03-17	$46.51	$46.55	$45.34	$45.74	$45.74	3,404,030
2023-03-16	$45.49	$47.02	$45.30	$46.94	$46.94	2,434,989
2023-03-15	$46.14	$46.30	$45.06	$45.91	$45.91	2,402,928
2023-03-14	$47.18	$48.08	$46.85	$47.61	$47.61	2,956,664
2023-03-13	$46.83	$46.96	$45.95	$46.36	$46.36	2,890,957
2023-03-10	$48.89	$49.47	$47.57	$47.94	$47.94	1,774,426
2023-03-09	$50.11	$50.33	$48.96	$48.98	$48.98	1,885,459
2023-03-08	$50.12	$50.55	$49.75	$50.07	$50.07	1,272,058
2023-03-07	$50.11	$50.57	$49.69	$49.98	$49.98	1,669,976
2023-03-06	$50.99	$51.03	$50.10	$50.27	$50.27	2,107,215
2023-03-03	$51.05	$51.14	$50.55	$50.81	$50.81	1,663,848
2023-03-02	$50.27	$50.70	$49.72	$50.70	$50.70	1,969,553
2023-03-01	$50.29	$50.97	$49.89	$50.65	$50.65	1,522,900
2023-02-28	$50.15	$50.55	$49.97	$50.28	$50.28	2,045,608
2023-02-27	$50.22	$50.60	$49.89	$50.16	$49.99	1,680,224
2023-02-24	$48.94	$49.97	$48.89	$49.78	$49.61	2,234,641
2023-02-23	$50.17	$50.27	$49.46	$49.77	$49.60	2,233,303
2023-02-22	$49.53	$50.02	$49.07	$49.74	$49.57	2,233,308
2023-02-21	$50.24	$50.72	$49.19	$49.33	$49.16	2,710,156
2023-02-17	$50.08	$50.44	$49.50	$50.43	$50.26	2,871,662
2023-02-16	$48.72	$50.45	$48.44	$50.32	$50.15	2,682,803
2023-02-15	$49.49	$49.78	$49.11	$49.38	$49.21	1,531,176
2023-02-14	$49.61	$50.06	$48.98	$49.69	$49.52	2,034,170
2023-02-13	$48.30	$49.95	$48.21	$49.86	$49.69	2,752,322
2023-02-10	$47.46	$48.50	$47.41	$48.32	$48.16	4,010,205
2023-02-09	$48.18	$50.79	$47.55	$47.95	$47.79	6,375,458
2023-02-08	$46.66	$47.18	$46.32	$46.63	$46.47	1,989,603
2023-02-07	$46.74	$47.63	$46.62	$47.31	$47.15	2,653,509
2023-02-06	$47.35	$47.35	$46.44	$46.97	$46.81	2,136,497
2023-02-03	$47.51	$48.31	$47.36	$47.61	$47.61	2,162,104
2023-02-02	$48.28	$49.01	$48.01	$48.21	$48.21	1,777,245
2023-02-01	$47.28	$48.52	$47.20	$48.28	$48.28	1,992,883
2023-01-31	$46.48	$47.39	$46.39	$47.28	$47.28	2,062,864
2023-01-30	$45.25	$46.53	$45.25	$46.16	$46.16	1,787,523
2023-01-27	$46.23	$46.52	$45.85	$45.97	$45.97	2,035,865
2023-01-26	$45.27	$45.45	$44.78	$45.32	$45.32	1,127,275
2023-01-25	$44.43	$44.93	$44.31	$44.85	$44.85	1,113,732
2023-01-24	$44.08	$44.85	$43.74	$44.52	$44.52	1,676,846
2023-01-23	$44.50	$44.82	$44.34	$44.67	$44.67	1,087,527
2023-01-20	$43.91	$44.48	$43.69	$44.40	$44.40	1,436,452
2023-01-19	$43.30	$43.80	$42.93	$43.70	$43.70	1,743,266
2023-01-18	$44.72	$44.82	$43.60	$43.85	$43.85	1,680,983
2023-01-17	$44.49	$44.90	$44.25	$44.25	$44.25	1,839,674
2023-01-13	$44.00	$44.50	$43.81	$44.48	$44.48	1,268,012
2023-01-12	$43.97	$44.86	$43.81	$44.61	$44.61	1,825,235
2023-01-11	$43.10	$43.65	$42.97	$43.56	$43.56	2,000,897
2023-01-10	$42.44	$43.12	$42.28	$43.07	$43.07	1,516,754
2023-01-09	$43.00	$43.14	$42.15	$42.24	$42.24	2,371,754
2023-01-06	$42.29	$43.38	$42.14	$43.15	$43.15	1,416,846
2023-01-05	$41.21	$42.56	$41.04	$42.00	$42.00	1,634,487
2023-01-04	$40.79	$41.97	$40.59	$41.61	$41.61	1,667,471
2023-01-03	$40.80	$40.94	$40.11	$40.27	$40.27	1,763,282
2022-12-30	$40.14	$40.49	$39.99	$40.25	$40.25	830,245
2022-12-29	$39.96	$40.56	$39.78	$40.46	$40.46	873,876
2022-12-28	$40.29	$40.43	$39.37	$39.48	$39.48	1,140,614
2022-12-27	$39.95	$40.47	$39.80	$40.15	$40.15	1,139,561
2022-12-23	$39.61	$40.05	$39.34	$40.00	$40.00	1,064,009
2022-12-22	$40.40	$40.51	$38.96	$39.57	$39.57	1,688,136
2022-12-21	$41.00	$41.28	$40.72	$41.00	$41.00	1,230,893
2022-12-20	$40.63	$41.24	$40.42	$40.46	$40.46	1,453,507
2022-12-19	$40.74	$41.24	$40.31	$40.62	$40.62	1,332,473
2022-12-16	$40.31	$40.85	$39.98	$40.54	$40.54	3,555,353
2022-12-15	$40.67	$40.98	$40.44	$40.79	$40.79	1,409,181
2022-12-14	$40.74	$41.60	$40.74	$41.16	$41.16	1,900,872
2022-12-13	$42.51	$43.06	$40.75	$41.12	$41.12	2,102,891
2022-12-12	$40.37	$41.52	$40.10	$41.34	$41.34	1,532,429
2022-12-09	$40.42	$40.88	$40.27	$40.47	$40.47	1,233,310
2022-12-08	$41.44	$41.44	$40.66	$40.74	$40.74	1,573,166
2022-12-07	$40.91	$41.83	$40.74	$41.18	$41.18	2,494,019
2022-12-06	$42.38	$43.16	$40.64	$41.00	$41.00	4,223,314
2022-12-05	$42.12	$42.23	$41.64	$41.91	$41.91	1,274,034
2022-12-02	$42.12	$42.84	$41.88	$42.68	$42.68	1,574,911
2022-12-01	$42.58	$43.12	$42.18	$42.66	$42.66	1,742,669
2022-11-30	$41.90	$42.51	$41.27	$42.51	$42.51	3,100,546
2022-11-29	$41.85	$42.28	$41.68	$41.93	$41.76	1,383,136
2022-11-28	$42.12	$42.14	$41.41	$41.53	$41.36	1,664,265
2022-11-25	$42.08	$42.28	$41.83	$42.24	$42.24	770,660
2022-11-23	$42.26	$42.32	$41.67	$42.01	$42.01	1,272,131
2022-11-22	$42.25	$42.51	$42.04	$42.48	$42.48	1,445,698
2022-11-21	$41.85	$42.18	$41.45	$41.90	$41.90	1,991,774
2022-11-18	$42.08	$42.30	$41.25	$42.22	$42.22	2,783,473
2022-11-17	$40.76	$41.33	$40.25	$41.32	$41.32	1,858,469
2022-11-16	$42.39	$42.69	$41.38	$41.45	$41.45	2,312,222
2022-11-15	$42.37	$43.39	$42.36	$42.79	$42.79	2,442,503
2022-11-14	$42.32	$43.01	$41.80	$41.98	$41.98	2,706,144
2022-11-11	$41.16	$42.64	$41.01	$42.42	$42.42	2,438,229
2022-11-10	$40.00	$41.04	$40.00	$40.97	$40.97	2,085,599
2022-11-09	$38.36	$39.06	$38.35	$38.54	$38.54	1,807,794
2022-11-08	$38.41	$39.10	$38.19	$38.85	$38.85	2,660,699
2022-11-07	$38.35	$38.41	$37.42	$38.26	$38.26	1,549,350
2022-11-04	$37.08	$38.58	$36.98	$37.94	$37.94	2,714,237
2022-11-03	$35.78	$37.26	$35.63	$36.29	$36.29	2,470,701
2022-11-02	$37.02	$37.50	$36.32	$36.34	$36.34	2,926,992
2022-11-01	$37.87	$38.09	$37.28	$37.31	$37.31	1,800,723
2022-10-31	$37.48	$37.78	$37.12	$37.53	$37.53	2,283,157
2022-10-28	$36.87	$37.86	$36.74	$37.84	$37.84	2,011,952
2022-10-27	$37.25	$37.92	$36.01	$36.88	$36.88	3,488,317
2022-10-26	$36.71	$37.26	$36.33	$36.54	$36.54	1,836,292
2022-10-25	$35.55	$36.43	$35.55	$36.36	$36.36	1,808,670
2022-10-24	$34.79	$35.92	$34.45	$35.64	$35.64	2,225,558
2022-10-21	$33.96	$34.65	$33.77	$34.54	$34.54	2,350,863
2022-10-20	$34.27	$34.62	$33.45	$33.77	$33.77	2,830,953
2022-10-19	$33.82	$34.33	$33.69	$34.07	$34.07	1,261,192
2022-10-18	$34.68	$34.83	$33.85	$34.11	$34.11	2,050,614
2022-10-17	$34.01	$34.39	$33.65	$33.80	$33.80	1,763,525
2022-10-14	$33.66	$34.14	$32.97	$33.21	$33.21	1,622,691
2022-10-13	$32.04	$33.68	$31.55	$33.47	$33.47	1,958,988
2022-10-12	$32.92	$32.96	$32.43	$32.62	$32.62	1,726,710
2022-10-11	$32.74	$33.50	$32.55	$32.93	$32.93	1,767,698
2022-10-10	$33.55	$33.58	$32.56	$32.85	$32.85	2,053,770
2022-10-07	$33.89	$33.98	$33.34	$33.60	$33.60	1,468,734
2022-10-06	$34.00	$34.39	$33.83	$34.24	$34.24	1,614,482
2022-10-05	$33.58	$34.30	$33.38	$34.17	$34.17	1,917,241
2022-10-04	$33.63	$34.39	$33.49	$34.33	$34.33	2,231,243
2022-10-03	$31.84	$32.95	$31.45	$32.75	$32.75	2,157,720
2022-09-30	$31.61	$32.25	$31.19	$31.40	$31.40	2,479,598
2022-09-29	$32.53	$32.78	$31.14	$31.67	$31.67	3,390,493
2022-09-28	$33.28	$33.76	$32.76	$33.54	$33.54	1,788,805
2022-09-27	$33.90	$33.90	$32.85	$33.28	$33.28	1,504,196
2022-09-26	$32.92	$33.88	$32.81	$33.35	$33.35	1,866,464
2022-09-23	$33.94	$33.99	$32.40	$32.97	$32.97	2,339,851
2022-09-22	$35.28	$35.41	$34.41	$34.71	$34.71	1,654,798
2022-09-21	$36.43	$36.63	$35.19	$35.19	$35.19	2,063,837
2022-09-20	$37.34	$37.48	$36.36	$36.42	$36.42	1,574,162
2022-09-19	$36.50	$37.77	$36.50	$37.74	$37.74	1,149,131
2022-09-16	$36.66	$37.19	$36.34	$36.98	$36.98	2,615,714
2022-09-15	$37.02	$38.22	$36.91	$37.08	$37.08	1,587,675
2022-09-14	$37.92	$37.92	$36.73	$37.08	$37.08	3,203,598
2022-09-13	$38.23	$38.71	$37.86	$37.94	$37.94	1,963,887
2022-09-12	$39.07	$39.66	$38.90	$39.43	$39.43	1,446,637
2022-09-09	$38.13	$38.63	$37.97	$38.57	$38.57	1,177,623
2022-09-08	$37.20	$37.74	$36.80	$37.71	$37.71	2,092,100
2022-09-07	$36.39	$37.84	$36.35	$37.81	$37.81	1,625,839
2022-09-06	$37.02	$37.36	$36.19	$36.44	$36.44	1,513,571
2022-09-02	$38.02	$38.20	$36.82	$37.02	$37.02	1,398,512
2022-09-01	$37.26	$37.40	$36.77	$37.37	$37.37	1,652,313
2022-08-31	$38.25	$38.26	$37.41	$37.70	$37.70	3,085,617
2022-08-30	$38.49	$38.73	$37.95	$38.26	$38.09	1,962,982
2022-08-29	$37.60	$38.79	$37.60	$38.20	$38.03	1,869,215
2022-08-26	$39.15	$39.24	$37.95	$37.97	$37.80	2,162,280
2022-08-25	$37.75	$38.90	$37.75	$38.88	$38.71	1,498,642
2022-08-24	$37.14	$37.60	$36.94	$37.54	$37.37	1,185,078
2022-08-23	$36.92	$37.55	$36.84	$37.14	$36.97	1,366,966
2022-08-22	$38.00	$38.18	$36.62	$36.69	$36.53	2,190,091
2022-08-19	$39.13	$39.32	$38.67	$38.93	$38.76	1,542,588
2022-08-18	$38.62	$39.65	$38.57	$39.51	$39.33	1,299,517
2022-08-17	$39.06	$39.39	$37.91	$38.55	$38.38	2,254,242
2022-08-16	$39.50	$39.98	$39.29	$39.75	$39.57	2,000,961
2022-08-15	$39.46	$40.00	$39.46	$39.70	$39.52	1,229,320
2022-08-12	$40.00	$40.06	$39.59	$40.02	$39.84	1,282,920
2022-08-11	$39.65	$39.99	$39.32	$39.75	$39.57	1,236,299
2022-08-10	$38.88	$39.43	$38.88	$39.15	$38.97	1,165,487
2022-08-09	$38.25	$38.36	$37.88	$38.06	$37.89	1,177,936
2022-08-08	$38.50	$38.80	$38.29	$38.43	$38.26	1,350,704
2022-08-05	$38.07	$38.23	$37.53	$37.87	$37.70	1,526,734
2022-08-04	$39.33	$39.42	$38.16	$38.36	$38.19	2,083,019
2022-08-03	$39.75	$40.17	$39.39	$39.51	$39.33	1,925,187
2022-08-02	$38.54	$39.08	$38.16	$38.56	$38.39	1,818,105
2022-08-01	$38.20	$38.81	$37.89	$38.65	$38.48	1,211,122
2022-07-29	$38.38	$38.71	$38.14	$38.46	$38.29	1,346,838
2022-07-28	$37.50	$38.44	$37.12	$38.39	$38.22	2,103,825
2022-07-27	$36.64	$37.41	$36.39	$37.23	$37.06	1,263,570
2022-07-26	$36.30	$36.66	$36.00	$36.46	$36.30	1,452,027
2022-07-25	$36.63	$36.91	$36.28	$36.66	$36.50	1,237,657
2022-07-22	$36.54	$36.58	$36.04	$36.41	$36.25	1,364,991
2022-07-21	$35.80	$36.37	$35.48	$36.37	$36.21	1,580,311
2022-07-20	$35.30	$36.45	$35.30	$36.18	$36.02	1,443,992
2022-07-19	$34.88	$36.04	$34.88	$35.74	$35.58	1,772,834
2022-07-18	$34.87	$35.26	$34.05	$34.16	$34.01	2,619,699
2022-07-15	$33.69	$33.80	$32.77	$33.65	$33.50	2,099,247
2022-07-14	$32.84	$33.06	$32.28	$33.04	$32.89	1,890,314
2022-07-13	$33.74	$33.97	$33.29	$33.61	$33.46	1,979,830
2022-07-12	$33.71	$35.11	$33.67	$34.51	$34.36	2,083,262
2022-07-11	$34.18	$34.63	$33.86	$33.93	$33.78	1,241,118
2022-07-08	$34.95	$35.15	$34.33	$34.45	$34.30	1,331,729
2022-07-07	$33.54	$34.86	$33.50	$34.66	$34.50	1,851,300
2022-07-06	$33.50	$33.85	$32.40	$32.82	$32.67	2,009,261
2022-07-05	$33.13	$33.74	$32.48	$33.72	$33.57	1,805,461
2022-07-01	$33.33	$34.20	$33.13	$34.07	$33.92	1,753,911
2022-06-30	$34.21	$34.40	$32.97	$33.37	$33.22	3,130,356
2022-06-29	$35.89	$35.92	$34.74	$35.13	$34.97	2,130,770
2022-06-28	$36.09	$36.65	$35.76	$36.05	$35.89	2,624,598
2022-06-27	$35.87	$36.24	$35.38	$35.74	$35.58	1,947,212
2022-06-24	$34.97	$35.98	$34.85	$35.69	$35.53	2,103,565
2022-06-23	$35.18	$35.63	$34.31	$34.82	$34.66	2,232,693
2022-06-22	$34.91	$36.09	$34.83	$35.35	$35.19	2,113,747
2022-06-21	$34.79	$35.51	$34.19	$35.40	$35.24	2,141,755
2022-06-17	$33.06	$34.03	$32.58	$33.67	$33.52	3,797,778
2022-06-16	$34.65	$34.83	$32.67	$32.95	$32.80	2,788,286
2022-06-15	$35.50	$36.15	$35.04	$35.78	$35.62	1,974,881
2022-06-14	$35.45	$35.82	$34.81	$35.06	$34.90	2,099,594
2022-06-13	$36.51	$36.78	$35.12	$35.27	$35.11	2,014,101
2022-06-10	$38.42	$38.73	$37.50	$37.50	$37.33	1,674,126
2022-06-09	$39.47	$39.82	$39.16	$39.17	$38.99	1,487,240
2022-06-08	$39.72	$40.17	$39.54	$39.69	$39.51	1,328,222
2022-06-07	$39.81	$39.93	$39.28	$39.83	$39.65	1,532,150
2022-06-06	$39.83	$40.30	$39.67	$40.08	$39.90	1,559,577
2022-06-03	$39.73	$39.85	$39.12	$39.30	$39.12	1,315,003
2022-06-02	$40.10	$40.47	$39.91	$40.23	$40.05	1,325,729
2022-06-01	$40.39	$40.65	$39.61	$40.12	$39.94	1,973,321
2022-05-31	$39.70	$40.63	$39.21	$40.32	$40.14	2,809,117
2022-05-27	$39.71	$40.05	$39.53	$39.73	$39.39	1,462,484
2022-05-26	$39.07	$39.73	$39.07	$39.39	$39.05	1,531,315
2022-05-25	$37.40	$38.73	$37.30	$38.48	$38.15	1,890,075
2022-05-24	$37.66	$37.86	$36.98	$37.45	$37.13	2,103,932
2022-05-23	$38.62	$38.72	$37.86	$38.20	$37.87	1,612,962
2022-05-20	$39.59	$39.63	$37.14	$38.15	$37.82	1,980,383
2022-05-19	$37.90	$39.56	$37.79	$38.86	$38.52	2,411,967
2022-05-18	$38.86	$39.29	$38.16	$38.35	$38.02	2,373,434
2022-05-17	$38.04	$39.46	$38.04	$39.46	$39.12	1,611,954
2022-05-16	$38.21	$38.23	$37.04	$37.45	$37.13	1,806,509
2022-05-13	$37.31	$38.56	$37.19	$38.40	$38.07	2,242,970
2022-05-12	$35.81	$36.70	$35.70	$36.67	$36.35	7,658,453
2022-05-11	$36.59	$37.36	$36.01	$36.04	$35.73	1,975,604
2022-05-10	$37.39	$37.71	$35.50	$36.30	$35.99	2,206,406
2022-05-09	$37.31	$38.32	$36.72	$36.82	$36.50	2,286,965
2022-05-06	$38.27	$38.37	$37.17	$37.97	$37.64	1,893,650
2022-05-05	$38.13	$38.98	$37.63	$38.10	$37.77	2,878,987
2022-05-04	$37.40	$39.19	$36.68	$38.98	$38.64	3,042,033
2022-05-03	$37.33	$38.56	$37.03	$38.14	$37.81	2,565,587
2022-05-02	$36.62	$37.38	$36.18	$37.33	$37.01	1,906,600
2022-04-29	$37.56	$38.04	$36.69	$36.83	$36.51	1,944,330
2022-04-28	$37.29	$37.80	$36.51	$37.59	$37.26	1,519,456
2022-04-27	$36.11	$37.35	$35.80	$36.72	$36.40	1,455,358
2022-04-26	$37.29	$37.55	$35.93	$35.93	$35.62	1,618,918
2022-04-25	$37.60	$37.82	$36.72	$37.72	$37.39	1,266,702
2022-04-22	$37.84	$38.43	$37.51	$37.86	$37.53	1,735,506
2022-04-21	$39.47	$39.98	$38.56	$38.74	$38.40	1,593,003
2022-04-20	$38.81	$39.33	$38.55	$38.76	$38.42	1,259,350
2022-04-19	$37.46	$38.50	$37.46	$38.43	$38.10	1,525,154
2022-04-18	$36.86	$37.42	$36.74	$37.29	$36.97	1,141,587
2022-04-14	$36.88	$37.44	$36.74	$37.01	$36.69	2,107,619
2022-04-13	$37.04	$37.41	$36.67	$36.85	$36.53	1,566,312
2022-04-12	$37.28	$37.78	$36.83	$37.06	$36.74	1,645,594
2022-04-11	$36.13	$37.56	$36.10	$36.85	$36.53	6,410,817
2022-04-08	$36.17	$37.30	$35.92	$36.41	$36.09	2,403,646
2022-04-07	$36.70	$37.03	$35.58	$36.34	$36.02	2,039,777
2022-04-06	$36.93	$37.51	$36.62	$37.22	$36.90	2,007,441
2022-04-05	$38.05	$38.26	$36.98	$37.08	$36.76	2,407,609
2022-04-04	$39.17	$39.24	$38.67	$38.79	$38.45	1,863,855
2022-04-01	$39.44	$39.91	$38.80	$39.36	$39.02	1,710,912
2022-03-31	$39.23	$39.58	$38.89	$38.90	$38.56	1,685,310
2022-03-30	$39.62	$40.07	$39.31	$39.62	$39.28	1,315,773
2022-03-29	$39.95	$40.78	$39.78	$40.08	$39.73	1,495,326
2022-03-28	$38.67	$38.84	$38.08	$38.57	$38.24	1,336,671
2022-03-25	$38.46	$38.63	$38.01	$38.59	$38.26	1,005,658
2022-03-24	$37.71	$38.76	$37.54	$38.52	$38.19	1,361,392
2022-03-23	$37.97	$38.23	$37.13	$37.41	$37.09	2,349,027
2022-03-22	$38.59	$39.09	$38.21	$38.45	$38.12	1,534,713
2022-03-21	$38.76	$38.82	$37.82	$38.38	$38.05	1,496,756
2022-03-18	$37.97	$38.76	$37.59	$38.62	$38.29	2,965,348
2022-03-17	$37.32	$38.35	$37.17	$38.35	$38.02	2,080,326
2022-03-16	$37.19	$38.42	$36.99	$38.16	$37.83	1,717,701
2022-03-15	$36.65	$37.18	$36.07	$36.52	$36.20	1,559,569
2022-03-14	$36.26	$37.12	$35.96	$36.31	$36.00	1,627,204
2022-03-11	$36.81	$37.10	$36.30	$36.32	$36.01	2,506,397
2022-03-10	$36.36	$37.05	$36.11	$36.72	$36.40	2,628,642
2022-03-09	$37.64	$38.52	$37.44	$37.46	$37.14	2,735,423
2022-03-08	$35.53	$37.36	$34.85	$36.12	$35.81	3,906,287
2022-03-07	$36.77	$36.88	$34.95	$35.02	$34.72	3,744,274
2022-03-04	$38.80	$39.09	$36.61	$36.93	$36.61	4,485,202
2022-03-03	$40.52	$40.77	$39.37	$39.91	$39.56	2,535,074
2022-03-02	$39.19	$40.91	$39.13	$40.62	$40.27	2,302,180
2022-03-01	$40.89	$40.96	$38.32	$38.83	$38.49	4,360,680
2022-02-28	$40.97	$41.70	$40.52	$41.01	$40.65	2,298,597
2022-02-25	$41.14	$42.50	$41.14	$42.15	$41.61	2,026,028
2022-02-24	$40.65	$41.17	$40.17	$41.10	$40.58	2,506,142
2022-02-23	$43.32	$43.42	$42.20	$42.31	$41.77	2,228,447
2022-02-22	$43.31	$43.70	$41.65	$42.38	$41.84	2,385,304
2022-02-18	$44.35	$44.73	$43.30	$43.56	$43.00	1,713,549
2022-02-17	$45.00	$45.37	$44.25	$44.62	$44.05	1,855,280
2022-02-16	$44.79	$45.70	$44.05	$45.22	$44.64	2,770,138
2022-02-15	$42.97	$45.44	$42.72	$45.28	$44.70	3,474,203
2022-02-14	$43.39	$43.56	$42.20	$42.76	$42.21	2,697,102
2022-02-11	$43.97	$44.44	$42.84	$43.39	$42.84	2,309,719
2022-02-10	$44.21	$45.40	$43.90	$44.06	$43.50	1,438,559
2022-02-09	$44.69	$45.22	$44.61	$44.72	$44.15	1,644,180
2022-02-08	$43.70	$44.60	$43.24	$44.50	$43.93	1,595,052
2022-02-07	$43.46	$43.62	$42.91	$43.38	$42.83	1,402,595
2022-02-04	$43.61	$44.00	$42.16	$43.31	$42.76	1,985,145
2022-02-03	$44.96	$45.32	$44.11	$44.22	$43.66	1,442,103
2022-02-02	$44.64	$45.23	$44.55	$45.11	$44.53	1,986,762
2022-02-01	$43.98	$44.79	$43.93	$44.71	$44.14	2,165,043
2022-01-31	$42.45	$43.91	$42.00	$43.85	$43.29	2,288,743
2022-01-28	$43.18	$43.30	$41.49	$42.66	$42.12	2,026,328
2022-01-27	$44.71	$45.20	$42.87	$43.49	$42.94	1,478,486
2022-01-26	$44.79	$45.25	$43.65	$44.22	$43.66	1,663,757
2022-01-25	$43.35	$44.81	$42.29	$44.16	$43.60	2,119,768
2022-01-24	$42.70	$44.32	$42.04	$44.17	$43.61	2,161,005
2022-01-21	$44.31	$44.90	$43.56	$43.92	$43.36	1,780,530
2022-01-20	$45.89	$46.10	$44.41	$44.48	$43.91	2,435,237
2022-01-19	$49.18	$49.29	$46.45	$46.48	$45.89	1,739,809
2022-01-18	$49.51	$49.65	$48.61	$48.96	$48.34	2,126,689
2022-01-14	$49.38	$49.84	$48.91	$49.76	$49.13	1,085,233
2022-01-13	$48.17	$50.09	$48.10	$49.88	$49.24	2,491,865
2022-01-12	$48.80	$48.97	$47.05	$47.84	$47.23	1,645,983
2022-01-11	$48.05	$48.60	$47.54	$48.58	$47.96	1,196,622
2022-01-10	$48.70	$48.82	$47.60	$48.05	$47.44	1,535,413
2022-01-07	$48.89	$49.18	$48.38	$48.62	$48.00	1,148,025
2022-01-06	$48.00	$49.09	$47.62	$48.70	$48.08	2,008,391
2022-01-05	$48.50	$49.38	$47.86	$47.97	$47.36	2,749,602
2022-01-04	$45.63	$48.27	$45.63	$47.93	$47.32	2,022,804
2022-01-03	$45.47	$45.89	$44.83	$45.18	$44.60	2,111,584
2021-12-31	$44.85	$45.25	$44.82	$45.07	$44.49	643,171
2021-12-30	$44.87	$45.25	$44.76	$44.82	$44.25	894,401
2021-12-29	$44.92	$45.37	$44.80	$44.87	$44.30	744,748
2021-12-28	$44.20	$45.04	$44.20	$44.91	$44.34	961,201
2021-12-27	$43.60	$44.40	$43.35	$44.34	$43.77	1,058,218
2021-12-23	$43.28	$43.76	$43.13	$43.62	$43.06	1,178,897
2021-12-22	$42.85	$43.29	$42.60	$43.04	$42.49	1,177,890
2021-12-21	$42.40	$42.90	$42.28	$42.87	$42.32	1,891,049
2021-12-20	$42.63	$43.09	$41.39	$41.96	$41.42	2,479,847
2021-12-17	$43.85	$44.43	$43.30	$43.63	$43.07	3,702,636
2021-12-16	$45.24	$45.68	$44.20	$44.22	$43.66	1,217,885
2021-12-15	$44.41	$44.73	$43.46	$44.66	$44.09	1,598,575
2021-12-14	$44.50	$45.22	$44.48	$44.60	$44.03	1,518,442
2021-12-13	$46.00	$46.14	$44.78	$44.81	$44.24	1,375,624
2021-12-10	$46.68	$46.79	$45.69	$46.07	$45.48	1,477,211
2021-12-09	$45.98	$46.36	$45.70	$46.12	$45.53	1,245,780
2021-12-08	$45.68	$46.48	$45.58	$46.20	$45.61	1,200,497
2021-12-07	$45.51	$46.04	$45.40	$45.55	$44.97	1,283,766
2021-12-06	$44.33	$45.52	$44.00	$44.79	$44.22	1,492,132
2021-12-03	$44.10	$44.44	$43.30	$43.88	$43.32	1,303,802
2021-12-02	$43.37	$44.51	$43.14	$44.27	$43.71	1,758,178
2021-12-01	$44.44	$45.24	$42.83	$42.84	$42.29	2,571,106
2021-11-30	$44.20	$44.61	$43.20	$43.28	$42.73	3,002,645
2021-11-29	$46.23	$46.36	$44.43	$44.81	$44.07	1,950,610
2021-11-26	$45.35	$45.50	$44.02	$45.23	$44.48	1,708,191
2021-11-24	$47.20	$47.61	$46.90	$47.00	$46.22	1,197,818
2021-11-23	$47.39	$48.46	$47.04	$47.74	$46.95	1,887,534
2021-11-22	$46.00	$47.96	$45.60	$47.38	$46.59	2,310,141
2021-11-19	$46.43	$46.80	$45.57	$45.86	$45.10	3,304,144
2021-11-18	$48.09	$48.23	$46.66	$46.79	$46.01	3,029,856
2021-11-17	$48.39	$48.63	$47.42	$47.97	$47.17	1,472,032
2021-11-16	$49.00	$49.12	$48.38	$48.40	$47.60	1,837,269
2021-11-15	$48.64	$48.72	$48.03	$48.55	$47.74	1,406,998
2021-11-12	$47.54	$48.41	$47.32	$48.25	$47.45	1,710,261
2021-11-11	$47.21	$47.56	$46.97	$47.24	$46.45	1,530,100
2021-11-10	$46.31	$47.68	$46.22	$47.01	$46.23	1,539,490
2021-11-09	$46.77	$47.19	$46.25	$46.50	$45.73	1,276,742
2021-11-08	$47.01	$47.44	$46.47	$46.77	$45.99	1,870,389
2021-11-05	$47.15	$47.65	$46.61	$46.90	$46.12	2,133,763
2021-11-04	$47.80	$48.40	$46.41	$46.57	$45.80	2,622,769
2021-11-03	$46.00	$47.51	$45.00	$47.01	$46.23	3,551,797
2021-11-02	$46.67	$47.33	$46.08	$47.05	$46.27	2,986,008
2021-11-01	$45.42	$46.60	$45.42	$46.59	$45.82	1,290,860
2021-10-29	$45.25	$45.85	$44.86	$45.07	$44.32	1,808,890
2021-10-28	$45.08	$45.38	$44.86	$45.33	$44.58	964,689
2021-10-27	$43.97	$45.25	$43.33	$44.71	$43.97	1,496,323
2021-10-26	$45.59	$45.61	$43.81	$44.04	$43.31	1,764,958
2021-10-25	$45.40	$45.69	$44.97	$45.49	$44.73	1,335,175
2021-10-22	$46.22	$46.47	$45.06	$45.08	$44.33	1,180,171
2021-10-21	$45.75	$46.10	$45.35	$45.98	$45.22	1,222,950
2021-10-20	$44.81	$46.28	$44.61	$45.78	$45.02	2,599,960
2021-10-19	$46.00	$46.42	$45.70	$45.82	$45.06	1,829,246
2021-10-18	$46.76	$46.97	$45.46	$45.90	$45.14	2,708,487
2021-10-15	$48.59	$48.68	$46.91	$47.03	$46.25	2,394,502
2021-10-14	$47.40	$48.00	$47.16	$47.99	$47.19	1,350,786
2021-10-13	$47.14	$47.38	$46.19	$47.12	$46.34	1,702,778
2021-10-12	$47.00	$47.56	$46.77	$47.32	$46.53	1,678,205
2021-10-11	$46.53	$47.79	$46.41	$46.92	$46.14	1,600,074
2021-10-08	$46.12	$47.49	$46.00	$46.65	$45.87	1,905,411
2021-10-07	$44.69	$46.28	$44.58	$45.78	$45.02	1,964,554
2021-10-06	$44.69	$44.99	$42.87	$43.85	$43.12	2,471,737
2021-10-05	$44.59	$45.66	$44.11	$45.33	$44.58	2,031,815
2021-10-04	$44.08	$44.77	$43.98	$44.55	$43.81	1,905,920
2021-10-01	$43.64	$44.25	$43.04	$43.83	$43.10	1,093,837
2021-09-30	$44.31	$44.47	$43.20	$43.21	$42.49	1,716,589
2021-09-29	$44.73	$45.10	$43.86	$44.24	$43.50	1,065,792
2021-09-28	$44.71	$45.06	$43.95	$44.73	$43.99	2,412,944
2021-09-27	$43.78	$44.82	$43.63	$44.28	$43.54	2,006,331
2021-09-24	$43.84	$44.67	$43.56	$43.83	$43.10	1,917,746
2021-09-23	$43.35	$44.70	$43.01	$43.76	$43.03	2,944,960
2021-09-22	$42.19	$43.16	$42.11	$42.70	$41.99	1,780,731
2021-09-21	$41.52	$41.91	$40.97	$41.56	$40.87	2,575,058
2021-09-20	$40.64	$41.38	$40.28	$41.36	$40.67	2,443,979
2021-09-17	$42.90	$43.22	$42.22	$42.92	$42.21	3,607,906
2021-09-16	$43.49	$43.54	$42.19	$43.23	$42.51	2,251,484
2021-09-15	$43.16	$43.84	$42.84	$43.73	$43.00	1,539,164
2021-09-14	$43.94	$44.05	$42.71	$42.95	$42.24	1,484,081
2021-09-13	$43.37	$44.02	$43.07	$43.77	$43.04	1,496,358
2021-09-10	$42.90	$43.20	$42.54	$42.86	$42.15	1,452,828
2021-09-09	$41.95	$42.94	$41.89	$42.60	$41.89	1,584,863
2021-09-08	$42.79	$42.95	$41.85	$42.24	$41.54	1,076,080
2021-09-07	$42.99	$43.58	$42.80	$43.06	$42.34	1,123,462
2021-09-03	$43.48	$43.50	$43.02	$43.14	$42.42	952,357
2021-09-02	$42.68	$43.40	$42.24	$43.39	$42.67	1,689,060
2021-09-01	$42.63	$42.77	$41.86	$42.56	$41.85	1,697,981
2021-08-31	$42.90	$43.18	$42.55	$42.68	$41.97	2,381,217
2021-08-30	$43.67	$43.71	$42.96	$42.96	$42.08	1,113,528
2021-08-27	$42.71	$43.66	$42.53	$43.49	$42.60	1,444,887
2021-08-26	$42.98	$43.17	$42.30	$42.53	$41.66	1,564,045
2021-08-25	$43.61	$43.93	$42.85	$43.14	$42.25	1,780,082
2021-08-24	$42.69	$43.52	$42.53	$43.39	$42.50	1,807,670
2021-08-23	$42.76	$42.87	$42.35	$42.40	$41.53	2,587,975
2021-08-20	$42.06	$42.60	$41.79	$42.48	$41.61	1,552,546
2021-08-19	$43.64	$43.95	$42.23	$42.52	$41.65	1,702,591
2021-08-18	$44.50	$45.04	$44.23	$44.26	$43.35	1,128,220
2021-08-17	$44.91	$45.17	$43.81	$44.69	$43.77	1,973,779
2021-08-16	$45.13	$45.71	$44.63	$45.60	$44.66	1,377,225
2021-08-13	$46.35	$46.60	$45.51	$45.61	$44.67	1,037,176
2021-08-12	$46.80	$47.27	$46.02	$46.27	$45.32	1,390,104
2021-08-11	$45.88	$46.93	$45.41	$46.80	$45.84	1,505,655
2021-08-10	$45.44	$45.90	$45.04	$45.86	$44.92	1,328,805
2021-08-09	$45.37	$46.01	$44.87	$45.58	$44.64	1,792,464
2021-08-06	$46.50	$46.90	$45.47	$45.54	$44.61	2,849,424
2021-08-05	$47.16	$47.68	$46.38	$46.52	$45.57	1,620,084
2021-08-04	$49.36	$49.54	$46.63	$46.76	$45.80	2,959,488
2021-08-03	$48.92	$49.60	$48.22	$49.36	$48.35	2,021,588
2021-08-02	$49.34	$49.98	$48.56	$48.79	$47.79	1,445,563
2021-07-30	$48.49	$49.46	$48.33	$48.98	$47.97	1,841,523
2021-07-29	$48.33	$49.21	$48.01	$48.90	$47.90	1,336,507
2021-07-28	$47.44	$48.02	$47.10	$47.70	$46.72	879,339
2021-07-27	$47.42	$48.02	$47.10	$47.37	$46.40	1,459,677
2021-07-26	$47.16	$47.83	$47.12	$47.75	$46.77	1,233,266
2021-07-23	$46.97	$47.14	$46.44	$47.00	$46.04	1,289,213
2021-07-22	$47.19	$47.19	$46.27	$46.47	$45.52	1,562,788
2021-07-21	$47.57	$48.31	$47.28	$47.48	$46.51	1,427,588
2021-07-20	$45.19	$47.15	$45.19	$47.03	$46.06	1,805,865
2021-07-19	$44.85	$45.51	$44.38	$45.19	$44.26	2,303,712
2021-07-16	$47.53	$47.60	$45.90	$45.97	$45.03	1,729,574
2021-07-15	$47.00	$47.62	$46.83	$47.33	$46.36	1,827,312
2021-07-14	$47.67	$48.20	$47.14	$47.44	$46.47	1,756,462
2021-07-13	$48.11	$48.25	$47.39	$47.56	$46.58	1,793,617
2021-07-12	$47.46	$48.33	$47.00	$48.12	$47.13	1,686,415
2021-07-09	$47.68	$48.20	$47.32	$47.80	$46.82	1,578,234
2021-07-08	$46.11	$47.41	$45.72	$46.62	$45.66	1,730,602
2021-07-07	$47.46	$47.85	$46.00	$47.07	$46.10	1,588,868
2021-07-06	$48.78	$48.87	$47.01	$47.82	$46.84	2,112,374
2021-07-02	$49.16	$49.16	$48.40	$49.13	$48.12	1,148,864
2021-07-01	$49.07	$49.53	$48.38	$49.13	$48.12	1,311,382
2021-06-30	$48.15	$48.75	$47.99	$48.54	$47.54	1,296,773
2021-06-29	$48.30	$48.86	$47.87	$48.36	$47.37	1,183,963
2021-06-28	$48.88	$48.94	$47.53	$47.92	$46.94	1,330,522
2021-06-25	$49.12	$49.42	$48.53	$48.95	$47.95	2,523,130
2021-06-24	$49.14	$49.30	$48.21	$48.77	$47.77	1,494,135
2021-06-23	$48.69	$48.90	$48.21	$48.44	$47.45	1,415,806
2021-06-22	$48.50	$48.92	$48.10	$48.49	$47.49	2,159,255
2021-06-21	$48.00	$48.84	$47.91	$48.50	$47.50	1,885,084
2021-06-18	$48.84	$48.85	$47.34	$47.58	$46.60	3,302,755
2021-06-17	$51.52	$52.52	$48.69	$49.45	$48.44	2,289,130
2021-06-16	$51.88	$52.03	$50.89	$51.38	$50.33	1,515,283
2021-06-15	$51.98	$52.15	$51.35	$52.09	$51.02	1,184,409
2021-06-14	$52.77	$52.99	$51.79	$51.97	$50.90	1,271,261
2021-06-11	$52.55	$52.97	$52.34	$52.91	$51.82	1,113,218
2021-06-10	$53.56	$53.62	$52.01	$52.25	$51.18	1,387,905
2021-06-09	$53.48	$53.69	$52.95	$53.12	$52.03	1,367,236
2021-06-08	$52.71	$53.70	$52.30	$53.59	$52.49	1,514,356
2021-06-07	$54.40	$54.49	$52.76	$53.11	$52.02	1,976,396
2021-06-04	$54.30	$54.85	$54.11	$54.45	$53.33	1,952,883
2021-06-03	$53.32	$55.55	$53.00	$54.30	$53.19	2,948,639
2021-06-02	$55.25	$55.43	$52.55	$53.41	$52.31	2,203,628
2021-06-01	$51.81	$53.15	$51.39	$52.96	$51.87	1,518,890
2021-05-28	$51.56	$51.62	$50.51	$51.29	$50.24	1,285,732
2021-05-27	$51.23	$51.96	$51.13	$51.42	$50.20	3,860,061
2021-05-26	$49.68	$50.55	$49.17	$50.52	$49.32	1,658,473
2021-05-25	$50.21	$50.77	$49.46	$49.80	$48.62	1,412,939
2021-05-24	$50.79	$50.80	$50.01	$50.15	$48.96	1,084,961
2021-05-21	$50.12	$50.93	$50.01	$50.51	$49.31	1,539,059
2021-05-20	$50.00	$50.12	$49.07	$49.74	$48.56	2,042,505
2021-05-19	$50.00	$50.30	$49.23	$50.02	$48.83	2,015,123
2021-05-18	$51.47	$51.76	$51.06	$51.13	$49.92	1,316,835
2021-05-17	$51.44	$51.82	$51.00	$51.65	$50.42	1,194,152
2021-05-14	$51.40	$51.52	$50.59	$51.43	$50.21	1,249,604
2021-05-13	$49.52	$50.99	$49.39	$50.75	$49.54	1,481,692
2021-05-12	$51.42	$51.62	$49.50	$49.75	$48.57	1,701,031
2021-05-11	$52.00	$52.56	$50.66	$51.65	$50.42	1,745,993
2021-05-10	$53.94	$54.21	$52.89	$52.93	$51.67	2,029,321
2021-05-07	$51.91	$53.93	$51.02	$53.80	$52.52	2,328,898
2021-05-06	$51.24	$52.48	$51.01	$52.23	$50.99	2,065,568
2021-05-05	$49.49	$51.18	$49.31	$51.12	$49.91	2,675,900
2021-05-04	$48.79	$48.96	$47.58	$48.50	$47.35	2,052,478
2021-05-03	$48.92	$49.46	$48.54	$49.26	$48.09	2,074,847
2021-04-30	$49.03	$49.53	$48.34	$48.58	$47.43	1,878,959
2021-04-29	$50.60	$50.60	$48.68	$49.36	$48.19	2,117,934
2021-04-28	$50.06	$50.90	$50.03	$50.46	$49.26	1,235,819
2021-04-27	$50.29	$50.63	$50.02	$50.11	$48.92	1,632,580
2021-04-26	$51.25	$51.88	$50.38	$50.49	$49.29	1,667,826
2021-04-23	$49.87	$51.21	$49.75	$50.97	$49.76	1,763,643
2021-04-22	$50.44	$50.52	$48.91	$49.54	$48.36	1,913,941
2021-04-21	$47.76	$50.27	$47.62	$50.14	$48.95	2,366,714
2021-04-20	$49.15	$49.34	$47.42	$47.93	$46.79	1,909,858
2021-04-19	$48.65	$49.58	$48.17	$49.32	$48.15	2,110,041
2021-04-16	$48.20	$49.30	$48.17	$48.96	$47.80	2,512,006
2021-04-15	$47.68	$48.04	$47.18	$47.88	$46.74	1,821,422
2021-04-14	$47.05	$48.31	$47.05	$47.46	$46.33	1,689,054
2021-04-13	$47.79	$48.03	$46.52	$47.18	$46.06	2,083,280
2021-04-12	$47.98	$47.99	$46.76	$47.58	$46.45	2,485,282
2021-04-09	$46.35	$46.69	$45.93	$46.48	$45.38	1,412,927
2021-04-08	$45.31	$46.16	$44.62	$46.00	$44.91	1,982,400
2021-04-07	$46.58	$46.89	$45.26	$45.50	$44.42	2,493,418
2021-04-06	$46.80	$47.27	$46.49	$46.67	$45.56	1,808,105
2021-04-05	$46.61	$47.10	$46.13	$46.79	$45.68	1,675,219
2021-04-01	$46.61	$46.78	$45.16	$46.30	$45.20	1,844,343
2021-03-31	$46.61	$46.80	$45.86	$46.36	$45.26	1,613,074
2021-03-30	$45.46	$46.64	$45.10	$46.53	$45.42	1,882,640
2021-03-29	$46.05	$46.79	$45.19	$45.30	$44.22	2,662,749
2021-03-26	$44.89	$45.82	$44.21	$45.74	$44.65	3,438,698
2021-03-25	$42.73	$44.00	$42.53	$43.70	$42.66	2,793,003
2021-03-24	$44.63	$45.13	$43.47	$43.50	$42.47	3,268,199
2021-03-23	$47.23	$47.23	$44.13	$44.30	$43.25	3,513,862
2021-03-22	$48.58	$48.89	$47.45	$48.13	$46.99	2,138,057
2021-03-19	$48.13	$49.21	$47.65	$49.02	$47.86	4,667,168
2021-03-18	$49.32	$49.83	$47.94	$48.16	$47.02	2,067,670
2021-03-17	$48.77	$49.66	$48.41	$49.66	$48.48	2,532,924
2021-03-16	$50.32	$50.46	$48.63	$48.77	$47.61	1,503,388
2021-03-15	$50.43	$50.60	$49.70	$50.55	$49.35	1,789,466
2021-03-12	$49.30	$50.44	$48.95	$50.33	$49.13	1,684,178
2021-03-11	$49.87	$50.00	$48.18	$49.15	$47.98	2,547,297
2021-03-10	$48.98	$50.34	$48.81	$49.90	$48.71	2,360,885
2021-03-09	$49.61	$50.37	$48.91	$48.91	$47.75	3,071,812
2021-03-08	$49.32	$50.53	$49.10	$49.71	$48.53	3,276,748
2021-03-05	$46.91	$48.98	$46.70	$48.84	$47.68	3,681,575
2021-03-04	$47.23	$47.46	$45.40	$46.51	$45.40	2,167,671
2021-03-03	$46.52	$48.39	$46.32	$47.32	$46.20	3,202,342
2021-03-02	$45.35	$46.87	$45.04	$46.22	$45.12	2,016,705
2021-03-01	$45.39	$45.73	$44.65	$45.23	$44.16	1,844,106
2021-02-26	$45.15	$45.52	$43.88	$45.00	$43.93	3,170,610
2021-02-25	$46.23	$46.32	$44.66	$45.11	$43.87	1,884,479
2021-02-24	$45.10	$46.19	$44.96	$46.00	$44.74	2,750,083
2021-02-23	$44.20	$44.93	$43.02	$44.88	$43.65	2,966,518
2021-02-22	$43.25	$44.70	$43.20	$44.64	$43.42	1,909,049
2021-02-19	$43.70	$44.16	$42.93	$43.56	$42.36	2,476,613
2021-02-18	$44.21	$44.50	$42.97	$43.06	$41.88	2,620,610
2021-02-17	$43.81	$44.95	$43.29	$44.57	$43.35	4,879,109
2021-02-16	$44.00	$44.38	$42.66	$43.78	$42.58	3,875,199
2021-02-12	$42.58	$42.85	$41.14	$41.99	$40.84	2,690,093
2021-02-11	$45.50	$45.75	$41.69	$42.84	$41.66	3,961,580
2021-02-10	$43.33	$44.36	$42.97	$43.69	$42.49	2,804,142
2021-02-09	$43.18	$43.32	$42.61	$42.91	$41.73	1,469,838
2021-02-08	$43.26	$43.67	$42.76	$43.44	$42.25	2,440,009
2021-02-05	$43.21	$43.32	$42.39	$43.10	$41.92	1,861,113
2021-02-04	$43.04	$43.30	$42.32	$42.71	$41.54	2,035,464
2021-02-03	$41.42	$42.79	$41.02	$42.70	$41.53	2,344,889
2021-02-02	$42.46	$42.54	$41.30	$41.34	$40.21	1,972,503
2021-02-01	$42.21	$42.52	$41.48	$42.08	$40.93	3,116,717
2021-01-29	$42.16	$43.54	$41.63	$41.99	$40.84	2,735,006
2021-01-28	$44.79	$45.05	$42.04	$42.41	$41.25	3,088,687
2021-01-27	$43.85	$46.48	$43.53	$44.90	$43.67	7,918,718
2021-01-26	$44.05	$44.70	$43.44	$43.96	$42.75	3,178,442
2021-01-25	$42.57	$43.59	$42.21	$43.51	$42.32	2,194,886
2021-01-22	$43.33	$43.45	$42.41	$42.80	$41.63	2,198,493
2021-01-21	$40.91	$43.90	$40.90	$43.60	$42.40	4,586,542
2021-01-20	$40.01	$40.92	$39.55	$40.88	$39.76	2,263,509
2021-01-19	$38.96	$39.54	$38.38	$39.30	$38.22	2,374,121
2021-01-15	$39.12	$39.35	$38.02	$38.60	$37.54	4,637,976
2021-01-14	$40.44	$40.60	$39.29	$39.60	$38.51	2,819,675
2021-01-13	$41.07	$41.40	$39.95	$40.15	$39.05	2,246,763
2021-01-12	$40.73	$41.84	$40.45	$41.17	$40.04	3,143,398
2021-01-11	$39.68	$40.41	$39.50	$40.18	$39.08	1,294,931
2021-01-08	$40.98	$41.14	$39.86	$40.29	$39.18	2,059,449
2021-01-07	$40.79	$41.38	$40.39	$41.10	$39.97	2,259,229
2021-01-06	$39.00	$40.42	$39.00	$40.17	$39.07	2,736,427
2021-01-05	$37.87	$39.23	$37.87	$38.96	$37.89	1,693,576
2021-01-04	$38.99	$39.14	$37.76	$38.06	$37.02	1,838,490
2020-12-31	$39.31	$39.31	$38.59	$38.64	$37.58	1,211,958
2020-12-30	$38.64	$39.27	$38.55	$39.19	$38.11	1,475,671
2020-12-29	$39.49	$39.55	$38.36	$38.55	$37.49	1,078,437
2020-12-28	$39.32	$39.74	$39.20	$39.24	$38.16	994,157
2020-12-24	$39.60	$39.60	$38.64	$38.96	$37.89	567,107
2020-12-23	$39.50	$40.32	$39.28	$39.62	$38.53	1,620,656
2020-12-22	$38.56	$39.24	$38.22	$39.11	$38.04	2,363,016
2020-12-21	$37.94	$38.54	$37.46	$38.54	$37.48	2,020,901
2020-12-18	$39.00	$39.01	$38.18	$38.62	$37.56	5,467,604
2020-12-17	$38.58	$39.01	$38.26	$39.00	$37.93	2,238,380
2020-12-16	$38.04	$38.49	$37.65	$38.41	$37.36	2,050,862
2020-12-15	$36.87	$37.72	$36.68	$37.70	$36.67	2,225,056
2020-12-14	$37.15	$37.33	$36.26	$36.34	$35.34	3,371,812
2020-12-11	$37.92	$38.01	$36.50	$36.52	$35.52	3,645,584
2020-12-10	$39.56	$39.56	$38.21	$38.28	$37.23	2,516,240
2020-12-09	$39.46	$39.95	$39.36	$39.86	$38.77	2,718,690
2020-12-08	$39.28	$40.13	$39.10	$39.35	$38.27	3,572,277
2020-12-07	$39.79	$40.05	$38.86	$39.22	$38.14	2,225,160
2020-12-04	$38.87	$39.92	$38.87	$39.87	$38.78	2,033,160
2020-12-03	$38.75	$38.97	$38.39	$38.69	$37.63	1,551,751
2020-12-02	$38.42	$38.84	$38.31	$38.61	$37.55	1,587,966
2020-12-01	$39.63	$39.68	$38.69	$38.71	$37.65	2,478,883
2020-11-30	$39.29	$39.50	$38.46	$38.85	$37.78	4,144,983
2020-11-27	$39.12	$39.50	$38.90	$39.50	$38.25	862,765
2020-11-25	$40.07	$40.27	$39.06	$39.11	$37.87	1,468,284
2020-11-24	$39.79	$40.55	$39.45	$40.47	$39.19	2,372,932
2020-11-23	$37.87	$39.17	$37.87	$39.06	$37.82	3,321,172
2020-11-20	$37.53	$37.76	$37.24	$37.56	$36.37	2,004,808
2020-11-19	$38.04	$38.55	$37.31	$37.71	$36.52	2,322,298
2020-11-18	$38.15	$39.07	$38.00	$38.36	$37.15	2,437,193
2020-11-17	$38.12	$38.60	$37.57	$38.00	$36.80	1,881,870
2020-11-16	$38.43	$38.75	$37.92	$38.74	$37.51	2,109,450
2020-11-13	$36.64	$37.90	$36.58	$37.66	$36.47	3,398,263
2020-11-12	$37.43	$37.86	$35.79	$36.27	$35.12	5,024,128
2020-11-11	$39.19	$39.35	$38.16	$38.56	$37.34	1,685,142
2020-11-10	$38.51	$39.20	$37.96	$38.80	$37.57	3,407,746
2020-11-09	$38.33	$39.40	$37.74	$37.99	$36.79	2,913,050
2020-11-06	$37.26	$37.52	$36.23	$36.43	$35.28	2,831,958
2020-11-05	$36.30	$37.26	$36.30	$37.02	$35.85	2,631,836
2020-11-04	$35.85	$36.37	$35.20	$35.84	$34.70	2,615,226
2020-11-03	$36.21	$37.06	$36.01	$36.34	$35.19	3,418,140
2020-11-02	$35.32	$36.27	$35.32	$35.60	$34.47	2,930,713
2020-10-30	$35.43	$35.71	$34.30	$34.98	$33.87	2,994,826
2020-10-29	$36.88	$36.91	$34.95	$35.44	$34.32	5,028,531
2020-10-28	$36.50	$37.02	$36.08	$36.65	$35.49	2,871,712
2020-10-27	$38.34	$38.43	$37.34	$37.54	$36.35	3,063,731
2020-10-26	$39.15	$39.31	$37.90	$38.48	$37.26	3,114,028
2020-10-23	$40.67	$41.13	$39.66	$39.75	$38.49	2,350,986
2020-10-22	$39.19	$40.25	$39.15	$40.19	$38.92	4,009,713
2020-10-21	$39.31	$39.96	$39.31	$39.62	$38.37	3,405,128
2020-10-20	$39.44	$39.91	$39.04	$39.29	$38.05	3,247,716
2020-10-19	$38.75	$39.07	$38.31	$38.66	$37.44	3,352,478
2020-10-16	$39.53	$39.72	$38.62	$38.69	$37.46	1,909,767
2020-10-15	$38.01	$39.24	$37.73	$39.21	$37.97	2,210,751
2020-10-14	$39.38	$39.59	$38.54	$38.56	$37.34	2,522,247
2020-10-13	$39.26	$39.83	$38.86	$38.95	$37.72	2,134,351
2020-10-12	$40.00	$40.64	$39.27	$39.42	$38.17	1,870,534
2020-10-09	$40.25	$40.92	$39.57	$39.62	$38.37	3,263,927
2020-10-08	$42.00	$42.24	$39.86	$40.09	$38.82	4,119,997
2020-10-07	$40.59	$41.94	$40.46	$41.54	$40.22	3,384,342
2020-10-06	$41.39	$41.76	$39.91	$39.94	$38.68	12,487,505
2020-10-05	$39.67	$41.34	$39.34	$40.88	$39.59	4,653,640
2020-10-02	$38.59	$39.49	$37.42	$39.20	$37.96	4,556,165
2020-10-01	$39.27	$39.95	$39.09	$39.54	$38.29	6,720,869
2020-09-30	$38.33	$39.06	$38.09	$38.74	$37.51	4,094,354
2020-09-29	$38.07	$38.47	$37.94	$38.03	$36.83	1,662,728
2020-09-28	$37.79	$38.30	$37.52	$38.01	$36.81	3,221,735
2020-09-25	$36.81	$37.06	$36.34	$36.81	$35.64	1,591,978
2020-09-24	$37.31	$37.70	$36.74	$37.03	$35.86	2,230,967
2020-09-23	$37.62	$38.19	$37.39	$37.40	$36.22	2,092,477
2020-09-22	$37.45	$37.73	$37.01	$37.41	$36.23	2,257,664
2020-09-21	$38.41	$38.64	$37.11	$37.41	$36.23	2,671,264
2020-09-18	$39.59	$39.77	$38.77	$39.00	$37.76	3,488,226
2020-09-17	$39.25	$40.19	$38.90	$39.58	$38.33	3,802,333
2020-09-16	$42.06	$42.09	$39.48	$39.56	$38.31	4,773,686
2020-09-15	$43.00	$43.22	$42.26	$42.27	$40.93	2,094,660
2020-09-14	$42.69	$42.89	$42.33	$42.82	$41.46	3,062,989
2020-09-11	$41.78	$42.58	$41.65	$42.37	$41.03	2,667,087
2020-09-10	$42.94	$43.17	$41.63	$41.66	$40.34	2,064,528
2020-09-09	$42.00	$42.51	$41.91	$42.29	$40.95	1,923,015
2020-09-08	$41.51	$42.78	$40.94	$41.61	$40.29	2,653,492
2020-09-04	$42.76	$43.09	$41.60	$42.07	$40.74	2,322,851
2020-09-03	$42.85	$43.12	$41.69	$42.20	$40.86	2,932,980
2020-09-02	$41.86	$43.05	$41.75	$42.93	$41.57	2,950,541
2020-09-01	$40.43	$41.69	$40.04	$41.58	$40.26	2,673,785
2020-08-31	$41.52	$41.52	$40.59	$40.59	$39.30	3,361,198
2020-08-28	$40.89	$41.53	$40.67	$41.43	$39.95	2,252,865
2020-08-27	$41.87	$41.87	$40.67	$40.76	$39.30	3,536,080
2020-08-26	$40.96	$41.60	$40.66	$41.53	$40.05	3,214,665
2020-08-25	$41.57	$41.69	$40.62	$41.00	$39.54	2,186,436
2020-08-24	$40.95	$41.57	$40.55	$41.38	$39.90	1,954,165
2020-08-21	$40.33	$40.79	$40.17	$40.59	$39.14	1,484,089
2020-08-20	$40.46	$40.96	$40.31	$40.66	$39.21	2,492,200
2020-08-19	$41.32	$41.62	$40.87	$41.01	$39.55	2,227,538
2020-08-18	$41.53	$41.94	$41.13	$41.21	$39.74	1,430,169
2020-08-17	$42.09	$42.32	$41.40	$41.59	$40.10	1,669,658
2020-08-14	$40.93	$41.90	$40.80	$41.79	$40.30	2,737,787
2020-08-13	$41.26	$41.71	$40.96	$40.96	$39.50	1,598,792
2020-08-12	$42.14	$42.42	$41.27	$41.51	$40.03	3,282,948
2020-08-11	$41.42	$42.40	$41.30	$41.74	$40.25	3,155,787
2020-08-10	$39.21	$40.59	$39.20	$40.49	$39.04	3,065,945
2020-08-07	$38.26	$39.00	$38.05	$38.91	$37.52	2,203,448
2020-08-06	$38.49	$39.04	$38.08	$38.68	$37.30	3,684,442
2020-08-05	$37.34	$39.08	$37.10	$38.72	$37.34	5,347,774
2020-08-04	$37.21	$37.26	$36.55	$37.16	$35.83	4,742,800
2020-08-03	$36.86	$37.15	$36.67	$36.93	$35.61	2,186,434
2020-07-31	$37.01	$37.19	$36.07	$36.60	$35.29	3,299,447
2020-07-30	$38.16	$38.28	$37.11	$37.11	$35.78	2,265,333
2020-07-29	$38.60	$38.95	$38.30	$38.92	$37.53	1,905,989
2020-07-28	$38.83	$39.18	$38.48	$38.50	$37.13	2,232,985
2020-07-27	$38.46	$39.05	$38.00	$38.98	$37.59	1,388,134
2020-07-24	$38.40	$38.69	$38.03	$38.36	$36.99	1,427,734
2020-07-23	$38.54	$39.01	$38.00	$38.73	$37.35	3,269,781
2020-07-22	$37.55	$38.54	$37.44	$38.31	$36.94	1,687,546
2020-07-21	$38.19	$38.40	$37.63	$37.70	$36.35	3,139,340
2020-07-20	$37.36	$38.02	$37.34	$37.77	$36.42	3,128,129
2020-07-17	$37.99	$38.03	$37.12	$37.49	$36.15	4,694,366
2020-07-16	$37.15	$38.06	$36.93	$37.77	$36.42	2,303,529
2020-07-15	$37.00	$37.83	$36.01	$37.56	$36.22	2,891,441
2020-07-14	$35.37	$36.31	$35.01	$36.28	$34.98	2,021,908
2020-07-13	$36.00	$36.20	$35.11	$35.25	$33.99	2,891,821
2020-07-10	$34.55	$35.51	$34.39	$35.51	$34.24	2,332,498
2020-07-09	$35.14	$35.14	$33.74	$34.40	$33.17	1,653,258
2020-07-08	$34.81	$35.30	$34.57	$34.93	$33.68	1,947,423
2020-07-07	$35.01	$35.37	$34.87	$35.04	$33.79	2,129,613
2020-07-06	$36.00	$36.15	$34.80	$35.35	$34.09	2,171,341
2020-07-02	$35.21	$35.96	$34.78	$35.19	$33.93	2,545,943
2020-07-01	$35.29	$35.68	$34.04	$34.24	$33.02	2,592,761
2020-06-30	$34.79	$35.62	$34.42	$35.30	$34.04	2,938,818
2020-06-29	$33.64	$35.14	$33.45	$35.08	$33.83	2,494,559
2020-06-26	$33.46	$33.48	$32.74	$33.23	$32.04	3,111,483
2020-06-25	$32.89	$33.59	$32.32	$33.50	$32.30	2,321,755
2020-06-24	$35.00	$35.00	$33.08	$33.18	$32.00	2,242,084
2020-06-23	$34.97	$35.66	$34.39	$35.42	$34.16	4,147,283
2020-06-22	$34.13	$34.60	$33.63	$34.28	$33.06	2,392,784
2020-06-19	$34.10	$34.59	$33.38	$34.24	$33.02	5,361,856
2020-06-18	$32.87	$33.76	$32.60	$33.25	$32.06	2,584,549
2020-06-17	$33.61	$34.49	$33.11	$33.34	$32.15	2,855,393
2020-06-16	$35.18	$35.24	$33.26	$33.60	$32.40	5,756,631
2020-06-15	$32.24	$33.93	$31.87	$33.86	$32.65	2,575,315
2020-06-12	$34.44	$34.50	$32.68	$33.55	$32.35	3,083,986
2020-06-11	$33.64	$34.28	$32.40	$32.66	$31.49	3,323,214
2020-06-10	$36.59	$36.60	$35.38	$35.57	$34.30	3,063,703
2020-06-09	$36.48	$37.21	$36.04	$36.65	$35.34	3,044,124
2020-06-08	$37.81	$38.10	$37.28	$37.52	$36.18	2,944,626
2020-06-05	$37.10	$37.74	$36.38	$37.29	$35.96	5,171,748
2020-06-04	$33.98	$34.97	$33.66	$34.97	$33.72	3,544,941
2020-06-03	$34.63	$35.33	$34.22	$34.33	$33.10	4,235,982
2020-06-02	$33.75	$34.01	$32.98	$33.94	$32.73	3,813,258
2020-06-01	$32.42	$33.87	$32.13	$33.26	$32.07	2,985,880
2020-05-29	$31.58	$32.24	$31.04	$32.15	$31.00	4,547,321
2020-05-28	$32.81	$32.91	$31.71	$32.10	$30.79	4,094,721
2020-05-27	$32.35	$32.70	$31.59	$32.54	$31.21	5,023,975
2020-05-26	$31.24	$31.83	$31.07	$31.52	$30.23	4,117,104
2020-05-22	$30.17	$30.22	$29.15	$29.84	$28.62	3,759,510
2020-05-21	$29.71	$30.18	$29.29	$29.90	$28.68	2,793,973
2020-05-20	$29.57	$30.01	$29.32	$29.75	$28.54	3,517,121
2020-05-19	$29.47	$29.89	$28.88	$28.89	$27.71	3,253,792
2020-05-18	$29.10	$29.84	$28.80	$29.54	$28.34	2,354,996
2020-05-15	$27.43	$27.93	$27.22	$27.77	$26.64	3,626,190
2020-05-14	$25.48	$27.83	$25.17	$27.81	$26.68	6,106,700
2020-05-13	$28.07	$28.17	$25.95	$26.34	$25.27	3,866,026
2020-05-12	$29.50	$29.74	$28.21	$28.22	$27.07	2,980,147
2020-05-11	$28.95	$29.51	$28.35	$29.26	$28.07	5,458,032
2020-05-08	$28.54	$29.50	$28.39	$29.39	$28.19	3,957,200
2020-05-07	$28.84	$29.61	$27.73	$27.84	$26.70	4,936,178
2020-05-06	$28.65	$28.65	$27.15	$28.07	$26.93	9,996,113
2020-05-05	$27.65	$28.11	$26.89	$26.96	$25.86	2,626,985
2020-05-04	$26.66	$27.28	$26.38	$27.02	$25.92	2,580,283
2020-05-01	$27.83	$27.96	$26.69	$27.16	$26.05	2,448,677
2020-04-30	$29.19	$29.27	$28.43	$28.57	$27.40	3,390,668
2020-04-29	$29.39	$30.15	$29.17	$29.67	$28.46	2,243,941
2020-04-28	$29.06	$29.31	$28.23	$28.55	$27.39	2,548,424
2020-04-27	$27.20	$28.31	$26.91	$28.06	$26.92	3,104,468
2020-04-24	$27.32	$27.32	$26.29	$27.08	$25.98	2,519,161
2020-04-23	$25.77	$27.11	$25.67	$26.65	$25.56	2,859,244
2020-04-22	$26.11	$26.39	$25.28	$25.65	$24.60	2,426,878
2020-04-21	$24.55	$25.69	$24.27	$25.51	$24.47	2,277,907
2020-04-20	$26.09	$26.62	$25.46	$25.52	$24.48	2,923,694
2020-04-17	$27.33	$28.05	$26.64	$26.98	$25.88	3,917,337
2020-04-16	$26.24	$26.59	$25.48	$26.05	$24.99	3,187,711
2020-04-15	$25.61	$26.64	$25.45	$26.47	$25.39	2,523,594
2020-04-14	$26.31	$27.29	$26.25	$27.19	$26.08	3,187,726
2020-04-13	$26.06	$26.48	$24.50	$26.16	$25.09	2,230,767
2020-04-09	$26.24	$27.10	$25.56	$25.74	$24.69	4,216,496
2020-04-08	$25.10	$25.86	$24.49	$25.53	$24.49	3,005,030
2020-04-07	$26.26	$26.57	$24.46	$24.67	$23.66	3,162,134
2020-04-06	$22.56	$24.94	$21.93	$24.73	$23.72	4,132,728
2020-04-03	$22.40	$22.70	$21.15	$21.29	$20.42	4,128,794
2020-04-02	$22.35	$23.49	$21.80	$22.28	$21.37	4,104,256
2020-04-01	$23.07	$23.62	$22.45	$22.66	$21.74	4,577,123
2020-03-31	$25.58	$26.73	$24.25	$24.37	$23.38	7,908,363
2020-03-30	$23.40	$24.74	$22.61	$24.58	$23.58	3,810,951
2020-03-27	$23.59	$24.18	$22.51	$23.70	$22.73	3,271,745
2020-03-26	$23.92	$25.05	$23.13	$24.94	$23.92	4,196,473
2020-03-25	$23.48	$24.68	$21.19	$23.72	$22.75	5,211,612
2020-03-24	$22.86	$23.57	$21.22	$22.79	$21.86	4,834,677
2020-03-23	$20.44	$21.69	$19.58	$21.15	$20.29	3,872,631
2020-03-20	$21.41	$22.51	$19.53	$20.50	$19.66	4,303,013
2020-03-19	$18.96	$22.08	$18.26	$21.01	$20.15	4,971,781
2020-03-18	$20.84	$21.88	$17.00	$19.73	$18.93	3,967,619
2020-03-17	$23.37	$23.71	$20.70	$22.29	$21.38	5,951,643
2020-03-16	$23.36	$24.59	$22.76	$23.05	$22.11	4,210,296
2020-03-13	$25.70	$26.38	$23.72	$25.66	$24.61	4,991,141
2020-03-12	$24.43	$27.80	$23.25	$24.62	$23.62	4,710,211
2020-03-11	$27.06	$27.39	$26.21	$26.79	$25.70	5,441,549
2020-03-10	$27.23	$27.80	$26.22	$27.79	$26.66	5,597,180
2020-03-09	$27.16	$27.90	$26.03	$26.05	$24.99	4,257,151
2020-03-06	$29.00	$29.67	$28.52	$28.87	$27.69	5,598,801
2020-03-05	$30.59	$30.77	$29.57	$29.90	$28.68	3,744,924
2020-03-04	$31.58	$31.63	$30.42	$31.54	$30.25	4,169,068
2020-03-03	$32.05	$32.64	$30.78	$31.24	$29.97	5,201,035
2020-03-02	$31.50	$32.33	$30.89	$32.33	$31.01	4,148,158
2020-02-28	$29.48	$31.63	$29.42	$31.60	$30.31	6,634,183
2020-02-27	$29.66	$31.38	$28.98	$30.59	$29.19	6,592,885
2020-02-26	$31.22	$31.73	$30.17	$30.21	$28.82	3,492,460
2020-02-25	$32.25	$32.44	$30.76	$30.77	$29.36	6,578,026
2020-02-24	$32.79	$32.85	$31.81	$32.16	$30.68	5,983,220
2020-02-21	$35.05	$35.08	$33.90	$33.98	$32.42	2,478,944
2020-02-20	$34.62	$35.40	$34.55	$35.15	$33.54	2,623,749
2020-02-19	$34.27	$34.92	$34.22	$34.79	$33.19	3,027,694
2020-02-18	$34.16	$34.81	$33.95	$34.34	$32.76	3,505,975
2020-02-14	$34.75	$34.96	$33.43	$34.15	$32.58	5,008,248
2020-02-13	$34.31	$35.36	$33.56	$35.08	$33.47	5,660,476
2020-02-12	$34.54	$35.00	$33.98	$34.69	$33.10	4,740,453
2020-02-11	$33.25	$34.44	$33.17	$34.11	$32.54	2,776,514
2020-02-10	$33.57	$33.77	$33.15	$33.28	$31.75	1,975,838
2020-02-07	$33.50	$33.73	$33.25	$33.57	$32.03	2,213,955
2020-02-06	$35.25	$35.25	$33.76	$33.76	$32.21	3,665,273
2020-02-05	$34.89	$35.16	$34.59	$35.04	$33.43	3,742,551
2020-02-04	$35.00	$35.08	$34.34	$34.43	$32.85	4,049,245
2020-02-03	$34.62	$35.17	$34.37	$34.38	$32.80	3,269,589
2020-01-31	$34.89	$35.00	$34.09	$34.29	$32.72	4,540,789
2020-01-30	$35.00	$35.48	$34.65	$35.06	$33.45	4,135,775
2020-01-29	$36.10	$36.38	$35.24	$35.29	$33.67	6,307,314
2020-01-28	$35.50	$36.57	$34.88	$35.43	$33.80	15,578,308
2020-01-27	$38.25	$38.62	$37.71	$38.36	$36.60	1,651,951
2020-01-24	$40.50	$40.64	$39.13	$39.24	$37.44	853,358
2020-01-23	$39.96	$40.64	$39.31	$40.56	$38.70	1,411,467
2020-01-22	$40.48	$40.71	$40.07	$40.29	$38.44	1,197,293
2020-01-21	$41.25	$41.33	$40.47	$40.50	$38.64	1,423,310
2020-01-17	$41.84	$42.18	$41.22	$41.53	$39.62	1,426,336
2020-01-16	$41.50	$41.88	$41.26	$41.88	$39.96	1,393,926
2020-01-15	$41.33	$41.71	$41.01	$41.29	$39.39	1,075,542
2020-01-14	$41.32	$42.12	$41.32	$41.73	$39.81	1,516,776
2020-01-13	$41.30	$41.50	$41.06	$41.38	$39.48	1,703,700
2020-01-10	$41.84	$41.95	$41.30	$41.42	$39.52	827,084
2020-01-09	$42.92	$42.93	$41.92	$41.93	$40.00	1,190,853
2020-01-08	$42.48	$43.00	$42.09	$42.70	$40.74	1,071,965
2020-01-07	$42.10	$42.71	$41.92	$42.44	$40.49	1,383,320
2020-01-06	$42.00	$42.29	$41.61	$42.18	$40.24	846,519
2020-01-03	$42.99	$43.35	$42.22	$42.36	$40.42	1,050,687
2020-01-02	$44.00	$44.05	$43.35	$43.95	$41.93	1,189,342
2019-12-31	$43.34	$43.75	$43.27	$43.38	$41.39	661,971
2019-12-30	$43.77	$43.89	$43.31	$43.40	$41.41	600,400
2019-12-27	$43.93	$44.14	$43.59	$43.76	$41.75	665,784
2019-12-26	$44.01	$44.07	$43.39	$43.81	$41.80	599,162
2019-12-24	$44.30	$44.30	$43.69	$43.88	$41.87	331,543
2019-12-23	$44.28	$44.45	$43.78	$44.30	$42.27	876,609
2019-12-20	$45.00	$45.07	$44.08	$44.22	$42.19	2,069,197
2019-12-19	$45.06	$45.29	$44.72	$44.90	$42.84	1,071,169
2019-12-18	$44.65	$45.35	$44.44	$45.20	$43.12	1,609,453
2019-12-17	$44.40	$44.75	$44.25	$44.63	$42.58	1,043,030
2019-12-16	$44.14	$44.67	$44.00	$44.14	$42.11	1,976,424
2019-12-13	$44.77	$45.00	$43.77	$43.80	$41.79	1,249,329
2019-12-12	$44.02	$44.94	$43.80	$44.50	$42.46	2,422,444
2019-12-11	$43.60	$44.13	$43.50	$43.93	$41.91	957,338
2019-12-10	$43.25	$43.56	$43.06	$43.47	$41.47	989,448
2019-12-09	$43.16	$43.45	$42.95	$43.35	$41.36	1,044,120
2019-12-06	$43.23	$43.71	$43.01	$43.35	$41.36	1,205,139
2019-12-05	$42.11	$42.67	$41.96	$42.66	$40.70	1,294,522
2019-12-04	$41.86	$42.41	$41.62	$41.94	$40.01	1,478,016
2019-12-03	$41.80	$41.87	$41.14	$41.57	$39.66	1,483,971
2019-12-02	$42.31	$43.09	$42.02	$42.47	$40.52	1,492,676
2019-11-29	$42.03	$42.42	$42.03	$42.05	$40.12	792,713
2019-11-27	$42.95	$43.12	$42.19	$42.50	$40.39	1,141,713
2019-11-26	$43.37	$43.47	$42.82	$42.84	$40.71	2,011,711
2019-11-25	$42.67	$43.55	$42.49	$43.47	$41.31	1,341,749
2019-11-22	$42.64	$42.94	$42.29	$42.79	$40.66	1,375,475
2019-11-21	$42.41	$42.74	$42.09	$42.41	$40.30	1,568,487
2019-11-20	$43.23	$43.50	$41.97	$42.02	$39.93	2,061,517
2019-11-19	$43.95	$44.02	$43.29	$43.51	$41.35	1,604,967
2019-11-18	$44.15	$44.29	$43.65	$43.76	$41.58	1,593,843
2019-11-15	$44.73	$44.93	$44.44	$44.59	$42.37	1,015,414
2019-11-14	$44.79	$44.95	$44.23	$44.34	$42.13	1,078,832
2019-11-13	$45.36	$45.46	$44.56	$44.70	$42.48	1,593,243
2019-11-12	$46.29	$46.36	$45.57	$45.72	$43.45	1,283,837
2019-11-11	$45.99	$46.60	$45.89	$46.25	$43.95	1,035,440
2019-11-08	$46.01	$46.33	$45.28	$46.31	$44.01	1,051,449
2019-11-07	$45.30	$46.29	$45.21	$45.97	$43.68	1,404,743
2019-11-06	$45.00	$45.15	$44.37	$44.82	$42.59	1,196,953
2019-11-05	$45.33	$45.69	$44.73	$45.06	$42.82	2,053,615
2019-11-04	$44.23	$45.43	$44.00	$45.30	$43.05	3,027,978
2019-11-01	$42.17	$43.69	$42.12	$43.65	$41.48	2,442,690
2019-10-31	$41.50	$43.60	$40.80	$41.68	$39.61	4,320,474
2019-10-30	$39.50	$39.67	$38.52	$39.23	$37.28	1,698,927
2019-10-29	$39.94	$40.33	$39.52	$39.69	$37.72	1,066,571
2019-10-28	$40.08	$40.61	$40.01	$40.41	$38.40	1,363,959
2019-10-25	$39.12	$39.89	$38.99	$39.72	$37.74	1,400,784
2019-10-24	$40.08	$40.50	$39.24	$39.30	$37.34	949,302
2019-10-23	$39.74	$40.00	$39.17	$39.98	$37.99	1,087,564
2019-10-22	$38.81	$39.75	$38.56	$39.74	$37.76	1,336,974
2019-10-21	$39.00	$39.55	$38.80	$38.98	$37.04	1,301,278
2019-10-18	$38.06	$38.96	$37.85	$38.74	$36.81	1,885,083
2019-10-17	$38.49	$38.49	$37.81	$38.02	$36.13	2,234,429
2019-10-16	$37.83	$38.46	$37.75	$38.33	$36.42	1,894,534
2019-10-15	$37.10	$38.02	$36.76	$37.73	$35.85	1,076,731
2019-10-14	$37.00	$37.08	$36.49	$37.07	$35.23	968,592
2019-10-11	$36.13	$37.39	$36.09	$37.20	$35.35	1,905,941
2019-10-10	$34.92	$35.56	$34.92	$35.40	$33.64	1,013,508
2019-10-09	$34.63	$34.88	$34.28	$34.71	$32.98	1,032,694
2019-10-08	$34.39	$34.51	$33.89	$34.12	$32.42	1,032,238
2019-10-07	$34.99	$35.57	$34.57	$34.96	$33.22	973,065
2019-10-04	$34.90	$35.16	$34.69	$35.15	$33.40	1,293,900
2019-10-03	$34.53	$34.83	$34.01	$34.82	$33.09	1,343,552
2019-10-02	$35.37	$35.44	$34.36	$34.70	$32.97	1,579,194
2019-10-01	$36.81	$37.03	$35.77	$35.93	$34.14	1,395,905
2019-09-30	$36.54	$36.86	$36.16	$36.68	$34.85	1,282,144
2019-09-27	$36.76	$37.08	$36.15	$36.39	$34.58	1,314,454
2019-09-26	$36.89	$36.89	$36.25	$36.57	$34.75	1,094,492
2019-09-25	$36.14	$36.92	$35.76	$36.84	$35.01	1,123,197
2019-09-24	$36.94	$37.13	$36.08	$36.23	$34.43	1,112,062
2019-09-23	$36.31	$37.30	$36.24	$36.81	$34.98	1,046,582
2019-09-20	$37.12	$37.62	$36.49	$36.77	$34.94	2,880,923
2019-09-19	$37.49	$37.71	$36.98	$37.03	$35.19	1,506,981
2019-09-18	$38.54	$38.66	$37.35	$37.57	$35.70	2,340,104
2019-09-17	$39.05	$39.17	$38.10	$38.54	$36.62	2,181,854
2019-09-16	$39.49	$40.30	$39.16	$39.49	$37.53	1,379,344
2019-09-13	$39.61	$40.45	$39.55	$40.00	$38.01	2,034,862
2019-09-12	$38.77	$39.32	$38.03	$39.24	$37.29	1,729,800
2019-09-11	$38.44	$39.14	$37.46	$39.12	$37.17	2,525,249
2019-09-10	$36.54	$38.46	$36.49	$38.41	$36.50	2,163,221
2019-09-09	$35.79	$36.82	$35.66	$36.66	$34.84	1,474,592
2019-09-06	$35.24	$35.60	$34.99	$35.42	$33.66	1,358,029
2019-09-05	$33.81	$35.36	$33.77	$35.09	$33.34	2,203,659
2019-09-04	$32.87	$33.27	$32.77	$33.21	$31.56	1,570,333
2019-09-03	$32.26	$32.35	$31.75	$32.32	$30.71	1,447,799
2019-08-30	$32.98	$33.24	$32.52	$32.63	$31.01	1,175,832
2019-08-29	$32.20	$32.87	$32.20	$32.75	$30.96	1,590,374
2019-08-28	$31.00	$31.88	$30.84	$31.82	$30.08	1,420,728
2019-08-27	$31.58	$32.11	$31.02	$31.14	$29.44	1,875,611
2019-08-26	$31.33	$31.47	$30.77	$31.06	$29.36	1,232,243
2019-08-23	$31.58	$31.83	$30.71	$30.88	$29.19	2,420,459
2019-08-22	$32.21	$32.40	$31.69	$31.80	$30.06	985,772
2019-08-21	$32.29	$32.49	$32.05	$32.06	$30.31	1,070,477
2019-08-20	$32.37	$32.37	$31.54	$31.75	$30.01	1,205,635
2019-08-19	$32.56	$32.73	$32.32	$32.52	$30.74	1,527,267
2019-08-16	$31.38	$32.12	$31.26	$32.00	$30.25	1,391,941
2019-08-15	$31.53	$31.70	$30.84	$31.08	$29.38	1,535,715
2019-08-14	$32.60	$32.64	$31.38	$31.50	$29.78	2,236,537
2019-08-13	$32.97	$34.22	$32.69	$33.24	$31.42	1,446,875
2019-08-12	$33.47	$33.80	$32.95	$33.02	$31.21	1,278,020
2019-08-09	$34.71	$34.75	$33.76	$33.81	$31.96	1,739,870
2019-08-08	$34.57	$35.17	$34.34	$34.98	$33.07	1,636,261
2019-08-07	$33.86	$34.47	$33.70	$34.41	$32.53	2,222,706
2019-08-06	$34.91	$35.13	$34.09	$34.36	$32.48	2,353,996
2019-08-05	$35.01	$35.25	$34.32	$34.46	$32.58	2,384,459
2019-08-02	$36.00	$36.09	$35.16	$35.84	$33.88	2,011,841
2019-08-01	$37.95	$38.08	$36.03	$36.25	$34.27	2,114,340
2019-07-31	$38.26	$38.40	$37.21	$37.80	$35.73	2,190,188
2019-07-30	$38.29	$38.47	$37.71	$38.08	$36.00	2,874,393
2019-07-29	$39.05	$39.38	$38.82	$38.85	$36.73	1,961,009
2019-07-26	$40.05	$40.05	$38.69	$39.16	$37.02	2,910,113
2019-07-25	$41.93	$42.05	$39.85	$40.57	$38.35	3,449,943
2019-07-24	$41.56	$42.50	$41.53	$42.48	$40.16	2,380,141
2019-07-23	$41.06	$42.06	$40.78	$41.68	$39.40	3,197,612
2019-07-22	$40.21	$40.73	$39.86	$39.98	$37.79	2,174,403
2019-07-19	$39.58	$40.77	$39.53	$40.04	$37.85	1,910,149
2019-07-18	$39.29	$39.59	$39.15	$39.35	$37.20	1,156,165
2019-07-17	$40.22	$40.37	$39.33	$39.48	$37.32	1,422,199
2019-07-16	$38.55	$40.50	$38.23	$40.39	$38.18	2,308,801
2019-07-15	$40.12	$40.27	$39.41	$39.72	$37.55	1,318,924
2019-07-12	$39.30	$40.15	$39.04	$39.97	$37.78	1,103,774
2019-07-11	$39.15	$39.22	$38.52	$39.02	$36.89	1,340,564
2019-07-10	$39.39	$39.76	$38.75	$39.23	$37.08	1,312,318
2019-07-09	$39.81	$40.07	$38.82	$39.30	$37.15	1,595,537
2019-07-08	$40.49	$40.82	$40.02	$40.26	$38.06	1,425,012
2019-07-05	$40.38	$41.34	$40.38	$40.77	$38.54	1,039,601
2019-07-03	$41.36	$41.38	$40.64	$40.69	$38.46	762,672
2019-07-02	$41.86	$41.97	$40.90	$41.09	$38.84	1,714,246
2019-07-01	$42.80	$43.21	$41.57	$41.95	$39.66	1,853,013
2019-06-28	$42.16	$42.58	$41.92	$41.98	$39.68	2,950,059
2019-06-27	$42.07	$42.39	$41.94	$42.13	$39.83	1,290,275
2019-06-26	$41.58	$42.04	$41.49	$41.59	$39.32	1,887,326
2019-06-25	$41.87	$41.96	$41.41	$41.49	$39.22	1,162,846
2019-06-24	$41.77	$42.13	$41.42	$41.70	$39.42	1,092,465
2019-06-21	$42.20	$42.34	$41.79	$42.01	$39.71	1,972,251
2019-06-20	$41.97	$42.33	$41.75	$42.22	$39.91	1,531,637
2019-06-19	$41.73	$41.76	$41.21	$41.44	$39.17	1,296,443
2019-06-18	$41.28	$42.12	$41.28	$41.46	$39.19	1,395,119
2019-06-17	$40.87	$41.43	$40.79	$41.03	$38.79	1,323,940
2019-06-14	$40.95	$41.03	$40.17	$40.95	$38.71	1,267,807
2019-06-13	$40.60	$41.12	$40.42	$41.11	$38.86	1,316,131
2019-06-12	$40.87	$40.87	$40.24	$40.58	$38.36	1,620,730
2019-06-11	$40.77	$41.20	$40.69	$40.92	$38.68	1,287,968
2019-06-10	$40.32	$40.80	$39.96	$40.33	$38.12	1,529,316
2019-06-07	$39.21	$39.92	$39.00	$39.77	$37.60	1,575,418
2019-06-06	$38.67	$39.12	$38.02	$38.95	$36.82	1,354,893
2019-06-05	$38.40	$38.84	$37.60	$38.82	$36.70	1,862,094
2019-06-04	$38.16	$38.78	$37.53	$38.34	$36.24	2,162,723
2019-06-03	$35.48	$37.20	$35.33	$37.02	$35.00	2,669,505
2019-05-31	$35.58	$36.25	$35.12	$35.48	$33.54	2,497,951
2019-05-30	$36.94	$37.22	$36.37	$36.78	$34.60	2,103,668
2019-05-29	$36.16	$36.26	$35.47	$36.09	$33.95	1,901,747
2019-05-28	$35.78	$36.52	$35.73	$36.44	$34.28	2,454,877
2019-05-24	$35.87	$36.13	$35.58	$35.64	$33.53	1,321,928
2019-05-23	$34.94	$35.53	$34.39	$35.47	$33.37	1,977,070
2019-05-22	$36.49	$36.64	$35.31	$35.31	$33.22	1,573,229
2019-05-21	$36.19	$36.93	$36.07	$36.81	$34.63	2,133,489
2019-05-20	$35.65	$36.16	$35.34	$35.94	$33.81	2,216,659
2019-05-17	$36.32	$36.81	$36.14	$36.26	$34.11	1,415,835
2019-05-16	$36.98	$37.17	$36.46	$36.65	$34.48	1,597,209
2019-05-15	$36.04	$37.13	$35.46	$36.99	$34.80	2,223,599
2019-05-14	$36.84	$37.21	$36.47	$36.54	$34.38	1,435,914
2019-05-13	$37.42	$37.53	$36.58	$36.61	$34.44	1,684,363
2019-05-10	$38.30	$38.59	$37.63	$38.48	$36.20	958,515
2019-05-09	$38.47	$38.69	$37.81	$38.58	$36.30	1,477,544
2019-05-08	$39.78	$40.04	$39.38	$39.39	$37.06	1,103,343
2019-05-07	$40.12	$40.28	$39.44	$39.77	$37.42	1,159,069
2019-05-06	$40.00	$40.85	$39.43	$40.74	$38.33	1,172,979
2019-05-03	$41.04	$41.37	$40.74	$41.29	$38.85	789,768
2019-05-02	$40.99	$41.16	$40.45	$40.84	$38.42	1,556,997
2019-05-01	$41.88	$42.04	$41.04	$41.05	$38.62	1,872,877
2019-04-30	$41.91	$42.09	$41.27	$41.77	$39.30	1,503,721
2019-04-29	$42.31	$42.53	$42.04	$42.04	$39.55	904,446
2019-04-26	$41.98	$42.64	$41.53	$42.52	$40.00	1,852,496
2019-04-25	$44.01	$44.50	$41.30	$41.57	$39.11	2,660,919
2019-04-24	$43.46	$43.73	$43.32	$43.55	$40.97	1,554,150
2019-04-23	$43.79	$44.01	$43.32	$43.63	$41.05	1,349,232
2019-04-22	$43.78	$44.02	$43.55	$43.71	$41.12	1,186,831
2019-04-18	$43.50	$44.02	$43.23	$44.00	$41.40	1,198,531
2019-04-17	$44.30	$44.78	$43.46	$43.50	$40.93	3,005,792
2019-04-16	$43.95	$44.15	$43.73	$43.87	$41.27	1,524,728
2019-04-15	$44.08	$44.41	$43.60	$43.88	$41.28	1,062,835
2019-04-12	$43.36	$44.30	$43.35	$44.23	$41.61	1,802,600
2019-04-11	$42.76	$43.03	$42.37	$42.77	$40.24	1,327,430
2019-04-10	$41.78	$43.10	$41.78	$42.78	$40.25	2,049,125
2019-04-09	$42.36	$42.52	$41.77	$41.82	$39.34	1,278,389
2019-04-08	$42.02	$42.65	$41.97	$42.62	$40.10	2,811,600
2019-04-05	$42.35	$42.67	$42.09	$42.15	$39.66	2,071,912
2019-04-04	$41.78	$42.42	$41.67	$42.37	$39.86	2,505,158
2019-04-03	$41.40	$42.13	$41.22	$41.63	$39.17	1,795,367
2019-04-02	$40.54	$40.93	$40.14	$40.71	$38.30	2,158,602
2019-04-01	$39.16	$40.54	$39.16	$40.52	$38.12	2,288,562
2019-03-29	$38.19	$38.64	$38.19	$38.41	$36.14	2,053,549
2019-03-28	$37.19	$38.10	$37.12	$37.81	$35.57	1,919,487
2019-03-27	$36.95	$37.37	$36.63	$37.12	$34.92	2,138,866
2019-03-26	$36.57	$37.04	$36.48	$36.80	$34.62	1,202,988
2019-03-25	$36.22	$37.31	$36.02	$36.43	$34.27	1,431,299
2019-03-22	$37.33	$37.41	$36.21	$36.24	$34.09	1,227,963
2019-03-21	$37.17	$37.93	$37.02	$37.78	$35.54	1,149,280
2019-03-20	$38.02	$38.06	$37.10	$37.24	$35.04	1,770,711
2019-03-19	$38.83	$38.98	$38.03	$38.16	$35.90	2,109,045
2019-03-18	$37.98	$38.45	$37.71	$38.44	$36.16	1,234,051
2019-03-15	$37.90	$37.99	$37.56	$37.81	$35.57	1,705,808
2019-03-14	$38.66	$38.66	$37.60	$37.64	$35.41	1,112,910
2019-03-13	$39.00	$39.15	$38.60	$38.63	$36.34	998,073
2019-03-12	$38.91	$39.14	$38.52	$38.85	$36.55	1,825,676
2019-03-11	$38.13	$38.89	$37.96	$38.63	$36.34	1,384,253
2019-03-08	$38.19	$38.51	$37.97	$38.11	$35.85	1,155,987
2019-03-07	$39.30	$39.30	$38.38	$38.62	$36.33	1,564,464
2019-03-06	$40.35	$40.41	$39.53	$39.56	$37.22	1,607,372
2019-03-05	$40.78	$40.89	$40.44	$40.50	$38.10	1,014,216
2019-03-04	$41.00	$41.26	$40.42	$40.74	$38.33	1,182,349
2019-03-01	$41.00	$41.36	$40.37	$40.90	$38.48	1,233,992
2019-02-28	$41.10	$41.20	$40.35	$40.61	$38.21	1,630,276
2019-02-27	$41.58	$41.87	$41.24	$41.37	$38.76	948,603
2019-02-26	$41.83	$42.22	$41.65	$41.68	$39.05	1,078,071
2019-02-25	$42.07	$42.42	$41.78	$41.96	$39.31	1,313,060
2019-02-22	$41.10	$41.77	$41.09	$41.68	$39.05	1,137,041
2019-02-21	$41.67	$41.99	$40.63	$40.82	$38.24	1,700,266
2019-02-20	$42.05	$42.17	$41.80	$41.86	$39.22	1,831,294
2019-02-19	$41.73	$42.25	$41.33	$41.79	$39.15	1,714,790
2019-02-15	$41.76	$42.68	$41.37	$41.92	$39.27	2,522,198
2019-02-14	$37.56	$41.82	$37.50	$40.74	$38.17	3,236,306
2019-02-13	$40.26	$40.51	$39.88	$40.38	$37.83	2,356,523
2019-02-12	$39.21	$40.37	$38.94	$40.14	$37.61	2,815,248
2019-02-11	$38.33	$39.13	$38.24	$38.82	$36.37	2,158,475
2019-02-08	$38.78	$39.13	$37.60	$38.28	$35.86	2,408,459
2019-02-07	$40.45	$40.76	$38.86	$39.22	$36.74	1,839,986
2019-02-06	$40.90	$41.33	$40.87	$41.19	$38.59	1,043,959
2019-02-05	$40.89	$41.13	$40.74	$40.94	$38.36	841,808
2019-02-04	$40.89	$41.22	$40.70	$40.98	$38.39	1,672,340
2019-02-01	$40.83	$41.40	$40.60	$41.21	$38.61	1,771,026
2019-01-31	$40.37	$40.94	$40.16	$40.90	$38.32	1,741,038
2019-01-30	$40.44	$40.73	$39.85	$40.48	$37.93	1,898,200
2019-01-29	$40.34	$40.84	$40.20	$40.40	$37.85	1,033,982
2019-01-28	$40.48	$40.77	$40.15	$40.58	$38.02	1,183,248
2019-01-25	$40.77	$41.43	$40.52	$40.98	$38.39	1,508,401
2019-01-24	$39.30	$40.13	$39.10	$40.11	$37.58	1,658,046
2019-01-23	$39.97	$40.18	$38.79	$39.17	$36.70	1,137,154
2019-01-22	$40.23	$40.55	$39.70	$40.02	$37.49	1,527,656
2019-01-18	$40.30	$40.81	$39.86	$40.62	$38.06	1,585,323
2019-01-17	$39.63	$40.21	$39.28	$40.08	$37.55	1,418,497
2019-01-16	$39.47	$40.01	$39.25	$39.63	$37.13	1,695,884
2019-01-15	$39.54	$39.78	$38.84	$39.50	$37.01	1,056,580
2019-01-14	$38.95	$39.82	$38.74	$39.39	$36.90	2,202,688
2019-01-11	$39.34	$39.52	$38.69	$39.20	$36.73	1,698,345
2019-01-10	$38.37	$39.34	$38.24	$39.29	$36.81	2,298,667
2019-01-09	$37.79	$38.71	$37.70	$38.70	$36.26	2,422,957
2019-01-08	$37.12	$37.56	$36.86	$37.41	$35.05	2,043,694
2019-01-07	$35.51	$36.49	$35.11	$36.27	$33.98	1,612,955
2019-01-04	$34.64	$35.50	$34.46	$35.35	$33.12	2,524,509
2019-01-03	$34.94	$34.95	$33.90	$34.07	$31.92	1,569,634
2019-01-02	$34.05	$35.30	$33.84	$35.13	$32.91	1,297,919
2018-12-31	$34.58	$34.93	$33.99	$34.74	$32.55	1,228,189
2018-12-28	$34.82	$35.11	$33.97	$34.51	$32.33	1,577,751
2018-12-27	$33.66	$34.77	$33.37	$34.77	$32.58	1,354,004
2018-12-26	$33.42	$34.44	$32.46	$34.40	$32.23	1,616,852
2018-12-24	$33.49	$34.01	$32.72	$33.20	$31.10	761,620
2018-12-21	$34.12	$34.80	$33.64	$33.77	$31.64	4,089,979
2018-12-20	$33.86	$34.57	$33.29	$33.96	$31.82	2,340,954
2018-12-19	$34.41	$35.72	$33.71	$33.90	$31.76	1,709,082
2018-12-18	$34.24	$35.22	$34.15	$34.39	$32.22	2,421,340
2018-12-17	$34.40	$35.15	$33.74	$34.01	$31.86	2,208,121
2018-12-14	$34.28	$35.18	$34.23	$34.63	$32.44	1,958,638
2018-12-13	$35.36	$35.51	$34.35	$34.46	$32.29	2,036,428
2018-12-12	$35.47	$35.79	$35.09	$35.14	$32.92	1,587,514
2018-12-11	$36.00	$36.25	$34.76	$34.88	$32.68	1,641,450
2018-12-10	$35.45	$35.76	$34.58	$34.88	$32.68	2,430,218
2018-12-07	$37.18	$38.08	$35.56	$35.74	$33.48	1,672,158
2018-12-06	$36.89	$37.51	$36.26	$37.28	$34.93	2,263,387
2018-12-04	$40.63	$40.91	$37.43	$37.65	$35.27	2,981,573
2018-12-03	$40.95	$41.40	$40.35	$40.70	$38.13	2,149,444
2018-11-30	$38.98	$39.76	$38.94	$39.58	$37.08	2,118,906
2018-11-29	$39.92	$40.09	$39.12	$39.37	$36.73	1,346,286
2018-11-28	$39.15	$40.02	$38.40	$40.02	$37.33	1,239,376
2018-11-27	$39.60	$39.97	$38.63	$39.11	$36.48	1,816,588
2018-11-26	$39.92	$40.47	$39.77	$39.98	$37.30	1,190,550
2018-11-23	$39.17	$39.97	$39.08	$39.48	$36.83	448,337
2018-11-21	$38.40	$39.68	$38.40	$39.45	$36.80	1,470,570
2018-11-20	$38.85	$39.35	$38.14	$38.20	$35.64	1,458,683
2018-11-19	$39.69	$40.09	$39.25	$39.41	$36.76	1,103,018
2018-11-16	$39.58	$40.24	$39.31	$39.78	$37.11	2,415,958
2018-11-15	$38.79	$40.13	$38.00	$39.78	$37.11	2,027,105
2018-11-14	$38.21	$39.54	$38.21	$39.18	$36.55	2,396,186
2018-11-13	$38.16	$38.89	$37.79	$37.85	$35.31	2,159,990
2018-11-12	$38.69	$38.99	$37.82	$37.90	$35.36	1,865,516
2018-11-09	$39.60	$39.65	$38.45	$38.79	$36.19	1,962,802
2018-11-08	$40.01	$40.62	$39.93	$40.14	$37.45	1,932,750
2018-11-07	$40.18	$40.39	$39.17	$40.22	$37.52	1,961,214
2018-11-06	$39.33	$40.08	$39.33	$39.98	$37.30	2,013,569
2018-11-05	$40.24	$40.63	$39.26	$39.38	$36.74	2,364,582
2018-11-02	$41.31	$41.63	$40.13	$40.38	$37.67	2,407,356
2018-11-01	$39.77	$41.14	$39.43	$41.04	$38.29	2,996,928
2018-10-31	$39.74	$40.13	$39.20	$39.41	$36.76	3,092,582
2018-10-30	$39.53	$39.90	$38.43	$38.90	$36.29	3,063,629
2018-10-29	$39.66	$41.24	$38.97	$39.56	$36.90	5,594,359
2018-10-26	$37.04	$38.87	$36.35	$38.05	$35.50	3,335,480
2018-10-25	$36.91	$38.41	$35.98	$37.72	$35.19	3,666,431
2018-10-24	$37.30	$37.38	$35.74	$35.79	$33.39	3,118,025
2018-10-23	$36.16	$37.91	$35.71	$37.57	$35.05	3,583,662
2018-10-22	$36.95	$37.11	$36.40	$36.62	$34.16	1,904,779
2018-10-19	$36.19	$37.02	$35.82	$36.68	$34.22	2,347,722
2018-10-18	$37.60	$38.07	$36.84	$36.91	$34.43	3,564,683
2018-10-17	$38.01	$38.22	$37.39	$37.90	$35.36	2,228,201
2018-10-16	$38.44	$38.47	$37.77	$38.29	$35.72	2,477,553
2018-10-15	$37.78	$38.45	$37.64	$37.87	$35.33	2,092,719
2018-10-12	$38.51	$38.80	$37.37	$37.85	$35.31	3,370,825
2018-10-11	$38.57	$39.63	$37.84	$37.87	$35.33	3,200,752
2018-10-10	$40.57	$40.57	$38.56	$38.58	$35.99	4,815,487
2018-10-09	$42.06	$42.13	$40.75	$40.90	$38.15	2,632,756
2018-10-08	$41.39	$42.32	$41.34	$42.24	$39.40	2,021,622
2018-10-05	$42.65	$42.65	$41.53	$41.70	$38.90	2,361,930
2018-10-04	$43.79	$43.79	$42.42	$42.96	$40.08	2,580,744
2018-10-03	$43.43	$43.98	$43.04	$43.66	$40.73	2,749,917
2018-10-02	$43.09	$43.48	$42.66	$43.22	$40.32	1,844,443
2018-10-01	$43.70	$43.70	$42.56	$42.60	$39.74	1,871,794
2018-09-28	$42.47	$42.96	$41.95	$42.78	$39.91	1,372,921
2018-09-27	$43.28	$43.28	$42.70	$42.77	$39.90	1,449,645
2018-09-26	$43.48	$43.97	$43.29	$43.38	$40.47	1,361,446
2018-09-25	$44.03	$44.31	$43.26	$43.44	$40.52	2,175,238
2018-09-24	$44.83	$45.00	$44.01	$44.52	$41.53	3,033,234
2018-09-21	$46.12	$46.37	$45.13	$45.26	$42.22	5,621,701
2018-09-20	$45.33	$46.97	$45.30	$45.78	$42.71	2,792,935
2018-09-19	$43.40	$46.07	$43.40	$45.13	$42.10	4,847,885
2018-09-18	$43.48	$44.27	$42.11	$42.98	$40.10	5,559,093
2018-09-17	$44.85	$45.04	$44.11	$44.15	$41.19	2,113,633
2018-09-14	$44.41	$45.16	$44.33	$44.87	$41.86	1,575,783
2018-09-13	$44.10	$44.65	$44.05	$44.33	$41.35	1,318,502
2018-09-12	$43.07	$43.88	$42.83	$43.72	$40.79	1,215,455
2018-09-11	$44.06	$44.06	$43.03	$43.21	$40.31	1,869,021
2018-09-10	$44.04	$44.75	$43.95	$44.28	$41.31	1,953,928
2018-09-07	$44.08	$44.39	$43.37	$43.67	$40.74	2,060,516
2018-09-06	$44.31	$44.64	$43.96	$44.17	$41.21	1,778,013
2018-09-05	$43.75	$44.44	$43.30	$44.28	$41.31	1,463,790
2018-09-04	$43.79	$43.82	$43.23	$43.81	$40.87	1,982,741
2018-08-31	$44.23	$44.39	$43.52	$43.77	$40.83	1,710,778
2018-08-30	$45.17	$45.23	$44.43	$44.51	$41.36	1,563,269
2018-08-29	$46.25	$46.40	$45.18	$45.20	$42.00	1,564,580
2018-08-28	$46.35	$46.44	$45.85	$46.19	$42.92	1,659,431
2018-08-27	$44.65	$46.23	$44.54	$45.91	$42.66	2,354,646
2018-08-24	$44.22	$44.41	$43.89	$44.41	$41.27	1,691,908
2018-08-23	$44.25	$44.25	$43.57	$43.86	$40.76	1,879,662
2018-08-22	$45.21	$45.48	$44.07	$44.33	$41.19	2,247,624
2018-08-21	$45.90	$46.43	$45.71	$45.95	$42.70	3,023,889
2018-08-20	$45.43	$46.09	$45.36	$45.90	$42.65	1,385,313
2018-08-17	$44.33	$45.38	$44.30	$45.28	$42.08	1,305,115
2018-08-16	$44.30	$44.85	$44.30	$44.54	$41.39	1,436,216
2018-08-15	$44.10	$44.14	$43.58	$44.02	$40.91	1,435,662
2018-08-14	$44.02	$44.41	$43.64	$44.27	$41.14	1,733,222
2018-08-13	$43.98	$44.20	$43.62	$43.91	$40.80	1,722,137
2018-08-10	$44.55	$44.70	$43.47	$43.94	$40.83	1,313,831
2018-08-09	$45.59	$45.63	$44.84	$45.00	$41.82	1,492,090
2018-08-08	$46.00	$46.11	$44.91	$45.55	$42.33	1,824,663
2018-08-07	$45.75	$46.54	$45.72	$46.36	$43.08	1,713,094
2018-08-06	$45.11	$45.77	$45.03	$45.61	$42.38	1,405,783
2018-08-03	$44.88	$45.34	$44.72	$45.31	$42.11	1,117,704
2018-08-02	$43.86	$44.69	$43.38	$44.64	$41.48	1,231,302
2018-08-01	$45.72	$45.86	$43.79	$44.17	$41.05	2,440,577
2018-07-31	$45.74	$46.23	$45.60	$46.02	$42.77	2,568,090
2018-07-30	$45.94	$46.35	$45.47	$45.56	$42.34	2,598,775
2018-07-27	$44.83	$46.10	$44.62	$45.80	$42.56	1,681,442
2018-07-26	$44.04	$45.78	$43.46	$44.47	$41.32	3,275,327
2018-07-25	$43.64	$44.58	$42.25	$44.02	$40.91	3,384,148
2018-07-24	$44.95	$45.69	$44.21	$44.43	$41.29	2,299,844
2018-07-23	$44.25	$44.71	$43.92	$44.53	$41.38	3,089,721
2018-07-20	$44.44	$44.83	$43.75	$44.35	$41.21	1,762,619
2018-07-19	$45.59	$45.96	$44.97	$45.03	$41.85	1,390,376
2018-07-18	$45.85	$46.69	$45.68	$46.00	$42.75	1,836,041
2018-07-17	$44.69	$45.86	$44.63	$45.67	$42.44	1,273,020
2018-07-16	$45.03	$45.15	$44.74	$44.86	$41.69	1,548,941
2018-07-13	$44.54	$45.25	$44.38	$45.08	$41.89	1,133,115
2018-07-12	$44.95	$45.16	$44.24	$44.50	$41.35	1,355,992
2018-07-11	$45.56	$45.69	$44.58	$44.62	$41.46	1,389,140
2018-07-10	$46.17	$46.41	$45.89	$46.27	$43.00	1,248,664
2018-07-09	$45.01	$46.13	$44.99	$46.08	$42.82	2,029,708
2018-07-06	$44.35	$44.75	$44.04	$44.59	$41.44	1,813,432
2018-07-05	$43.85	$44.86	$43.85	$44.24	$41.11	2,664,524
2018-07-03	$43.91	$44.19	$43.25	$43.41	$40.34	1,226,803
2018-07-02	$42.60	$43.77	$42.06	$43.75	$40.66	2,270,580
2018-06-29	$43.94	$44.19	$43.16	$43.16	$40.11	1,489,136
2018-06-28	$44.56	$44.65	$43.06	$43.73	$40.64	1,972,003
2018-06-27	$45.11	$45.74	$44.59	$44.62	$41.46	1,547,518
2018-06-26	$45.22	$45.31	$44.72	$44.96	$41.78	2,317,308
2018-06-25	$45.56	$45.80	$44.47	$45.18	$41.98	2,062,718
2018-06-22	$46.29	$46.49	$44.92	$45.09	$41.90	3,189,097
2018-06-21	$46.59	$46.71	$45.91	$45.94	$42.69	2,259,884
2018-06-20	$47.61	$47.61	$46.69	$46.90	$43.58	1,930,151
2018-06-19	$47.50	$47.50	$46.55	$47.13	$43.80	2,640,968
2018-06-18	$47.73	$48.16	$47.48	$47.98	$44.59	1,551,868
2018-06-15	$48.66	$48.69	$47.63	$48.23	$44.82	1,914,106
2018-06-14	$48.75	$49.04	$48.39	$48.82	$45.37	1,554,221
2018-06-13	$49.03	$49.11	$48.09	$48.39	$44.97	2,053,783
2018-06-12	$50.39	$50.64	$49.00	$49.11	$45.64	2,720,490
2018-06-11	$50.01	$50.70	$49.94	$50.28	$46.72	1,920,838
2018-06-08	$50.22	$50.43	$49.80	$50.02	$46.48	1,409,346
2018-06-07	$50.81	$51.00	$49.98	$50.20	$46.65	2,055,368
2018-06-06	$50.64	$50.79	$49.83	$50.77	$47.18	1,004,918
2018-06-05	$50.33	$50.55	$49.85	$50.44	$46.87	1,202,084
2018-06-04	$50.20	$50.40	$50.00	$50.36	$46.80	655,233
2018-06-01	$49.29	$49.98	$49.04	$49.95	$46.42	993,238
2018-05-31	$49.69	$49.74	$48.60	$48.78	$45.33	1,896,930
2018-05-30	$48.89	$49.58	$48.59	$49.47	$45.81	1,291,397
2018-05-29	$50.78	$50.86	$48.20	$48.48	$44.89	3,162,078
2018-05-25	$51.41	$51.87	$51.12	$51.46	$47.65	1,123,643
2018-05-24	$51.91	$52.12	$51.41	$51.55	$47.74	1,175,327
2018-05-23	$52.38	$52.56	$51.61	$52.17	$48.31	952,596
2018-05-22	$52.77	$53.28	$52.40	$52.67	$48.77	1,165,376
2018-05-21	$52.37	$52.75	$52.24	$52.33	$48.46	563,700
2018-05-18	$52.30	$52.49	$51.65	$51.92	$48.08	772,750
2018-05-17	$51.78	$52.63	$51.75	$52.39	$48.52	1,039,967
2018-05-16	$50.64	$52.10	$50.63	$51.82	$47.99	1,357,670
2018-05-15	$50.80	$51.21	$50.46	$50.75	$47.00	1,200,472
2018-05-14	$50.86	$51.33	$50.76	$50.98	$47.21	1,129,383
2018-05-11	$50.65	$50.98	$50.46	$50.61	$46.87	897,798
2018-05-10	$50.24	$50.78	$49.87	$50.48	$46.75	894,906
2018-05-09	$49.86	$50.11	$49.17	$49.93	$46.24	1,447,270
2018-05-08	$49.17	$49.67	$49.17	$49.63	$45.96	1,246,377
2018-05-07	$49.14	$49.41	$48.76	$49.19	$45.55	1,550,777
2018-05-04	$47.72	$49.28	$47.38	$49.13	$45.50	866,103
2018-05-03	$48.15	$48.38	$46.97	$47.84	$44.30	1,934,401
2018-05-02	$48.73	$49.54	$48.36	$48.44	$44.86	1,926,583
2018-05-01	$48.92	$49.43	$47.88	$48.54	$44.95	3,217,951
2018-04-30	$49.67	$50.06	$48.92	$48.94	$45.32	2,278,729
2018-04-27	$51.55	$51.85	$49.31	$49.62	$45.95	2,753,384
2018-04-26	$52.95	$52.98	$50.64	$51.81	$47.98	2,296,353
2018-04-25	$52.20	$53.30	$51.69	$52.91	$49.00	1,706,384
2018-04-24	$53.37	$53.63	$51.82	$52.34	$48.47	1,245,392
2018-04-23	$52.78	$53.32	$52.75	$53.05	$49.13	811,848
2018-04-20	$52.72	$53.05	$52.27	$52.76	$48.86	1,150,152
2018-04-19	$53.82	$53.93	$52.36	$52.67	$48.77	1,015,753
2018-04-18	$54.28	$54.35	$53.72	$53.91	$49.92	1,124,294
2018-04-17	$54.26	$54.33	$53.66	$53.88	$49.90	1,121,431
2018-04-16	$53.56	$54.07	$53.01	$53.80	$49.82	1,039,410
2018-04-13	$54.01	$54.01	$52.69	$52.86	$48.95	1,169,716
2018-04-12	$53.68	$54.09	$53.41	$53.57	$49.61	1,250,204
2018-04-11	$52.63	$53.64	$52.63	$53.21	$49.27	1,433,507
2018-04-10	$52.51	$53.38	$52.26	$53.01	$49.09	1,140,280
2018-04-09	$51.66	$52.15	$51.10	$51.57	$47.76	1,356,364
2018-04-06	$52.06	$52.72	$50.89	$51.27	$47.48	1,175,929
2018-04-05	$51.92	$52.65	$51.71	$52.47	$48.59	1,450,928
2018-04-04	$49.25	$51.73	$49.23	$51.61	$47.79	1,653,699
2018-04-03	$49.39	$50.65	$49.20	$50.37	$46.64	1,949,673
2018-04-02	$50.10	$50.26	$48.17	$48.84	$45.23	1,306,028
2018-03-29	$49.10	$50.63	$49.04	$50.23	$46.52	1,608,498
2018-03-28	$48.98	$49.41	$48.38	$48.65	$45.05	1,139,337
2018-03-27	$50.60	$50.60	$48.85	$49.20	$45.56	774,467
2018-03-26	$49.44	$50.42	$49.11	$50.31	$46.59	1,166,488
2018-03-23	$49.90	$50.05	$48.51	$48.61	$45.02	1,345,362
2018-03-22	$51.03	$52.44	$49.83	$49.84	$46.15	2,313,421
2018-03-21	$50.22	$51.58	$49.97	$51.08	$47.30	898,375
2018-03-20	$50.72	$50.72	$49.83	$50.08	$46.38	1,223,380
2018-03-19	$51.21	$51.21	$49.98	$50.58	$46.84	1,081,321
2018-03-16	$50.63	$51.53	$50.48	$51.44	$47.64	1,942,891
2018-03-15	$50.69	$51.12	$50.34	$50.68	$46.93	863,314
2018-03-14	$51.51	$51.79	$50.48	$50.59	$46.85	1,217,167
2018-03-13	$50.94	$51.66	$50.71	$50.83	$47.07	1,120,232
2018-03-12	$51.65	$51.95	$50.77	$50.77	$47.02	1,186,337
2018-03-09	$50.20	$51.59	$50.00	$51.56	$47.75	1,664,142
2018-03-08	$49.01	$50.00	$48.70	$49.85	$46.16	1,498,124
2018-03-07	$48.37	$49.08	$48.29	$48.85	$45.24	1,003,843
2018-03-06	$49.00	$49.17	$48.28	$48.87	$45.26	1,010,474
2018-03-05	$47.78	$48.96	$47.42	$48.72	$45.12	1,655,598
2018-03-02	$47.81	$48.30	$47.23	$48.01	$44.46	1,794,688
2018-03-01	$49.11	$49.47	$47.80	$48.32	$44.75	2,850,350
2018-02-28	$50.11	$50.22	$49.08	$49.08	$45.45	2,186,573
2018-02-27	$52.05	$52.12	$50.09	$50.09	$46.23	1,977,744
2018-02-26	$52.52	$52.55	$51.41	$51.91	$47.91	2,139,289
2018-02-23	$52.63	$52.63	$51.81	$52.32	$48.28	992,800
2018-02-22	$52.26	$52.65	$51.93	$52.24	$48.21	1,448,700
2018-02-21	$52.33	$52.82	$51.85	$52.09	$48.07	1,737,300
2018-02-20	$52.00	$53.04	$51.38	$52.26	$48.23	1,315,182
2018-02-16	$52.61	$53.07	$52.08	$52.22	$48.19	1,333,180
2018-02-15	$53.98	$54.06	$52.37	$52.67	$48.61	1,774,211
2018-02-14	$51.82	$53.67	$51.78	$53.49	$49.36	1,503,595
2018-02-13	$52.50	$53.17	$51.83	$52.31	$48.27	1,469,631
2018-02-12	$53.24	$53.81	$52.73	$52.97	$48.88	1,708,024
2018-02-09	$53.09	$53.56	$50.40	$52.61	$48.55	2,338,256
2018-02-08	$54.30	$54.47	$51.86	$51.94	$47.93	3,502,259
2018-02-07	$53.92	$55.78	$53.07	$55.00	$50.76	2,410,139
2018-02-06	$51.32	$54.53	$50.75	$54.16	$49.98	2,666,956
2018-02-05	$54.17	$54.77	$52.35	$52.35	$48.31	2,163,246
2018-02-02	$55.91	$56.25	$54.38	$54.47	$50.27	1,233,463
2018-02-01	$55.73	$56.62	$55.21	$56.39	$52.04	1,014,613
2018-01-31	$57.09	$57.41	$56.04	$56.26	$51.92	1,092,524
2018-01-30	$56.58	$57.19	$56.33	$56.72	$52.34	933,197
2018-01-29	$56.96	$57.73	$56.81	$56.82	$52.44	1,028,089
2018-01-26	$56.68	$57.16	$56.43	$57.16	$52.75	1,122,735
2018-01-25	$57.07	$57.15	$56.02	$56.26	$51.92	1,103,996
2018-01-24	$56.54	$57.37	$56.26	$56.74	$52.36	1,272,015
2018-01-23	$56.55	$56.60	$55.61	$56.11	$51.78	1,167,185
2018-01-22	$57.14	$57.20	$55.60	$56.48	$52.12	1,481,602
2018-01-19	$57.23	$57.41	$56.82	$56.94	$52.55	956,058
2018-01-18	$58.00	$58.16	$56.90	$57.11	$52.70	1,246,331
2018-01-17	$56.76	$58.22	$55.62	$57.91	$53.44	2,015,844
2018-01-16	$57.50	$57.69	$56.18	$56.32	$51.97	1,630,282
2018-01-12	$56.13	$57.89	$56.13	$57.23	$52.81	2,346,968
2018-01-11	$54.56	$55.99	$54.52	$55.91	$51.60	1,191,472
2018-01-10	$55.55	$55.67	$54.16	$54.51	$50.30	1,196,371
2018-01-09	$55.59	$56.25	$55.39	$55.74	$51.44	1,435,132
2018-01-08	$55.40	$55.74	$55.01	$55.32	$51.05	1,783,588
2018-01-05	$54.10	$55.36	$54.04	$55.29	$51.02	2,170,394
2018-01-04	$52.39	$54.04	$52.35	$53.73	$49.58	1,685,424
2018-01-03	$51.87	$52.12	$51.63	$52.04	$48.03	1,175,930
2018-01-02	$51.38	$51.82	$51.09	$51.78	$47.79	1,109,527
2017-12-29	$52.31	$52.42	$51.08	$51.09	$47.15	788,715
2017-12-28	$51.67	$52.12	$51.44	$52.10	$48.08	652,515
2017-12-27	$51.46	$51.68	$51.34	$51.57	$47.59	604,249
2017-12-26	$51.64	$51.84	$51.33	$51.49	$47.52	412,930
2017-12-22	$52.10	$52.22	$51.45	$51.71	$47.72	748,601
2017-12-21	$53.33	$53.42	$51.88	$52.00	$47.99	1,258,950
2017-12-20	$52.61	$53.20	$52.40	$53.06	$48.97	1,654,790
2017-12-19	$52.19	$52.33	$51.93	$52.20	$48.17	2,862,823
2017-12-18	$52.26	$52.77	$52.00	$52.19	$48.16	1,368,947
2017-12-15	$51.70	$51.94	$51.20	$51.53	$47.55	2,226,196
2017-12-14	$52.29	$52.57	$51.53	$51.54	$47.56	1,566,311
2017-12-13	$53.53	$53.64	$52.30	$52.32	$48.28	1,204,827
2017-12-12	$53.62	$53.75	$53.18	$53.38	$49.26	1,367,292
2017-12-11	$53.85	$53.90	$53.19	$53.56	$49.43	1,389,850
2017-12-08	$53.92	$53.93	$53.25	$53.76	$49.61	1,039,985
2017-12-07	$53.26	$53.70	$52.99	$53.68	$49.54	945,606
2017-12-06	$54.05	$54.34	$52.90	$53.05	$48.96	1,590,820
2017-12-05	$54.42	$54.47	$53.66	$54.38	$50.18	1,889,464
2017-12-04	$55.38	$55.67	$54.20	$54.24	$50.06	1,363,176
2017-12-01	$55.82	$55.82	$53.76	$55.01	$50.77	1,376,151
2017-11-30	$55.01	$55.86	$54.89	$55.68	$51.38	1,999,849
2017-11-29	$54.40	$55.02	$54.30	$54.86	$50.47	1,183,734
2017-11-28	$53.27	$54.35	$53.24	$54.29	$49.95	972,148
2017-11-27	$52.95	$53.19	$52.72	$53.05	$48.81	1,293,518
2017-11-24	$52.91	$53.05	$52.72	$52.88	$48.65	412,107
2017-11-22	$52.83	$52.98	$52.56	$52.89	$48.66	1,327,518
2017-11-21	$52.65	$52.90	$52.36	$52.65	$48.44	2,713,005
2017-11-20	$52.17	$52.79	$52.17	$52.35	$48.16	1,366,366
2017-11-17	$51.73	$52.15	$51.54	$51.94	$47.79	1,874,290
2017-11-16	$51.92	$52.17	$51.56	$52.04	$47.88	1,124,872
2017-11-15	$51.61	$52.00	$51.25	$51.68	$47.55	1,054,617
2017-11-14	$51.85	$52.38	$51.65	$52.07	$47.91	1,448,864
2017-11-13	$51.77	$52.26	$51.58	$52.03	$47.87	922,992
2017-11-10	$51.86	$52.42	$51.84	$52.07	$47.91	884,256
2017-11-09	$51.70	$52.12	$51.46	$52.10	$47.93	1,370,277
2017-11-08	$52.19	$52.35	$51.46	$52.19	$48.02	1,157,662
2017-11-07	$52.72	$52.99	$52.19	$52.40	$48.21	1,089,814
2017-11-06	$53.04	$53.11	$52.24	$52.64	$48.43	969,529
2017-11-03	$53.03	$53.55	$52.80	$52.97	$48.73	1,731,661
2017-11-02	$52.82	$53.17	$52.63	$52.90	$48.67	1,470,824
2017-11-01	$53.39	$53.48	$52.62	$52.70	$48.49	986,115
2017-10-31	$52.70	$52.95	$52.54	$52.72	$48.50	1,078,708
2017-10-30	$52.72	$52.80	$51.96	$52.39	$48.20	1,491,102
2017-10-27	$53.34	$53.53	$51.80	$52.87	$48.64	1,291,182
2017-10-26	$51.66	$53.84	$51.60	$53.37	$49.10	2,509,813
2017-10-25	$52.49	$52.67	$51.19	$51.66	$47.53	1,887,393
2017-10-24	$52.64	$53.28	$52.53	$52.75	$48.53	1,412,640
2017-10-23	$52.16	$52.59	$52.11	$52.13	$47.96	1,464,610
2017-10-20	$52.46	$52.60	$52.13	$52.20	$48.03	1,504,703
2017-10-19	$52.14	$52.14	$51.53	$52.05	$47.89	745,730
2017-10-18	$52.15	$52.77	$52.12	$52.39	$48.20	1,132,174
2017-10-17	$52.11	$52.34	$51.86	$52.02	$47.86	1,064,098
2017-10-16	$51.44	$52.20	$51.13	$52.17	$48.00	1,876,449
2017-10-13	$51.32	$51.72	$50.98	$51.13	$47.04	1,074,080
2017-10-12	$51.26	$51.50	$50.28	$50.92	$46.85	2,547,970
2017-10-11	$52.00	$52.16	$51.47	$52.01	$47.85	837,342
2017-10-10	$52.09	$52.35	$51.70	$51.99	$47.83	996,193
2017-10-09	$52.00	$52.15	$51.71	$52.00	$47.84	525,173
2017-10-06	$51.92	$52.11	$51.69	$51.87	$47.72	1,364,992
2017-10-05	$52.53	$52.53	$51.95	$52.06	$47.90	1,283,505
2017-10-04	$51.81	$52.52	$51.81	$52.45	$48.26	1,391,905
2017-10-03	$52.37	$52.71	$51.78	$51.81	$47.67	1,879,114
2017-10-02	$51.16	$52.00	$50.97	$51.85	$47.70	2,264,691
2017-09-29	$50.27	$51.55	$49.97	$51.23	$47.13	2,873,779
2017-09-28	$50.38	$50.83	$49.67	$50.29	$46.27	2,213,579
2017-09-27	$51.15	$51.24	$50.16	$50.46	$46.43	1,610,086
2017-09-26	$50.61	$51.12	$50.27	$50.85	$46.78	1,205,490
2017-09-25	$50.01	$50.51	$49.99	$50.50	$46.46	1,398,533
2017-09-22	$49.57	$50.18	$49.57	$49.96	$45.97	1,190,844
2017-09-21	$49.42	$49.64	$49.05	$49.59	$45.62	1,589,213
2017-09-20	$49.20	$49.52	$48.98	$49.46	$45.51	1,287,415
2017-09-19	$49.20	$49.25	$48.52	$49.09	$45.16	1,412,211
2017-09-18	$48.90	$49.20	$48.56	$49.17	$45.24	1,510,293
2017-09-15	$48.16	$49.00	$48.14	$48.76	$44.86	2,003,542
2017-09-14	$47.62	$48.29	$47.62	$48.27	$44.41	1,471,789
2017-09-13	$47.50	$47.88	$47.06	$47.64	$43.83	1,292,299
2017-09-12	$47.06	$47.66	$46.88	$47.55	$43.75	1,065,389
2017-09-11	$46.50	$47.18	$46.31	$46.99	$43.23	1,356,407
2017-09-08	$45.97	$46.36	$45.76	$46.20	$42.51	903,433
2017-09-07	$46.49	$46.63	$45.89	$46.08	$42.40	1,424,360
2017-09-06	$46.26	$46.50	$45.69	$46.42	$42.71	1,454,034
2017-09-05	$46.58	$46.65	$45.67	$45.96	$42.28	1,496,457
2017-09-01	$46.67	$47.23	$46.49	$46.66	$42.93	1,296,655
2017-08-31	$45.02	$46.60	$45.02	$46.41	$42.70	2,471,976
2017-08-30	$44.31	$44.78	$44.22	$44.78	$41.20	5,686,097
2017-08-29	$43.91	$44.54	$43.82	$44.37	$40.69	1,584,595
2017-08-28	$44.19	$44.36	$43.86	$44.25	$40.58	1,119,990
2017-08-25	$44.76	$44.77	$44.13	$44.16	$40.50	1,173,762
2017-08-24	$44.95	$45.06	$44.20	$44.35	$40.68	2,141,730
2017-08-23	$44.62	$45.10	$44.60	$44.71	$41.01	1,416,332
2017-08-22	$44.90	$45.17	$44.77	$44.93	$41.21	2,023,001
2017-08-21	$44.32	$44.69	$44.09	$44.62	$40.92	1,280,557
2017-08-18	$44.47	$44.74	$44.22	$44.34	$40.67	1,927,927
2017-08-17	$45.17	$45.34	$44.57	$44.61	$40.92	1,118,191
2017-08-16	$45.55	$45.86	$45.21	$45.36	$41.60	926,968
2017-08-15	$45.31	$45.58	$45.20	$45.25	$41.50	1,417,609
2017-08-14	$45.12	$45.43	$44.82	$45.17	$41.43	2,077,288
2017-08-11	$44.83	$45.22	$44.55	$44.66	$40.96	1,404,120
2017-08-10	$46.33	$46.37	$44.87	$44.90	$41.18	2,024,485
2017-08-09	$46.62	$47.09	$46.28	$46.53	$42.68	1,508,877
2017-08-08	$46.51	$47.45	$46.50	$46.97	$43.08	2,151,053
2017-08-07	$46.70	$46.92	$46.29	$46.50	$42.65	2,167,765
2017-08-04	$46.21	$46.84	$45.90	$46.68	$42.81	3,168,844
2017-08-03	$45.99	$46.76	$45.82	$45.88	$42.08	2,060,572
2017-08-02	$45.38	$46.22	$45.38	$46.15	$42.33	2,048,567
2017-08-01	$46.73	$47.00	$44.98	$45.83	$42.03	2,888,473
2017-07-31	$47.21	$47.53	$46.32	$46.74	$42.87	1,199,117
2017-07-28	$47.00	$47.17	$46.42	$46.91	$43.02	2,494,117
2017-07-27	$47.65	$48.03	$46.43	$47.02	$43.13	3,913,517
2017-07-26	$45.79	$46.40	$45.61	$45.86	$42.06	3,610,842
2017-07-25	$45.25	$46.09	$44.87	$45.84	$42.04	1,887,899
2017-07-24	$44.89	$45.18	$44.60	$44.72	$41.02	2,208,974
2017-07-21	$45.80	$45.80	$44.58	$44.92	$41.20	2,790,533
2017-07-20	$46.98	$47.00	$46.24	$46.29	$42.46	1,940,203
2017-07-19	$46.43	$46.79	$46.20	$46.76	$42.89	1,229,149
2017-07-18	$46.19	$46.35	$45.72	$46.19	$42.36	1,247,095
2017-07-17	$46.55	$46.66	$46.02	$46.22	$42.39	1,468,885
2017-07-14	$46.26	$46.44	$45.92	$46.26	$42.43	1,417,734
2017-07-13	$45.57	$46.45	$45.50	$46.20	$42.37	2,158,907
2017-07-12	$45.80	$46.23	$45.36	$45.61	$41.83	2,307,681
2017-07-11	$45.10	$45.89	$44.95	$45.53	$41.76	2,156,489
2017-07-10	$44.22	$45.15	$44.07	$45.08	$41.35	3,633,071
2017-07-07	$42.85	$44.26	$42.69	$44.09	$40.44	2,908,679
2017-07-06	$43.12	$43.36	$42.78	$43.00	$39.44	1,865,531
2017-07-05	$43.10	$43.34	$42.08	$43.18	$39.60	2,241,216
2017-07-03	$42.80	$43.98	$42.76	$43.18	$39.60	1,325,693
2017-06-30	$41.67	$42.57	$41.33	$42.36	$38.85	2,612,713
2017-06-29	$41.40	$41.71	$40.81	$41.24	$37.82	1,750,144
2017-06-28	$41.45	$41.68	$41.17	$41.17	$37.76	2,404,137
2017-06-27	$41.36	$41.49	$40.00	$41.07	$37.67	2,059,222
2017-06-26	$41.24	$42.05	$41.18	$41.88	$38.41	1,874,698
2017-06-23	$40.83	$41.25	$40.60	$41.20	$37.79	2,682,596
2017-06-22	$40.75	$41.01	$40.34	$40.86	$37.48	1,006,727
2017-06-21	$41.07	$41.15	$40.47	$41.03	$37.63	1,440,482
2017-06-20	$41.09	$41.22	$40.59	$40.73	$37.36	1,521,353
2017-06-19	$41.11	$41.51	$41.04	$41.33	$37.91	1,851,714
2017-06-16	$43.22	$43.22	$40.42	$40.99	$37.59	3,978,909
2017-06-15	$42.76	$43.34	$42.63	$43.32	$39.73	1,184,877
2017-06-14	$43.92	$44.04	$43.05	$43.24	$39.66	1,560,109
2017-06-13	$43.85	$44.15	$43.43	$43.93	$40.29	1,152,729
2017-06-12	$42.97	$43.91	$42.96	$43.66	$40.04	1,703,530
2017-06-09	$42.36	$43.23	$41.96	$42.96	$39.40	3,003,448
2017-06-08	$42.86	$42.96	$42.28	$42.43	$38.92	2,468,855
2017-06-07	$43.97	$44.09	$43.39	$43.72	$40.10	1,711,613
2017-06-06	$44.03	$44.16	$43.62	$43.92	$40.28	1,240,767
2017-06-05	$44.27	$44.44	$44.01	$44.31	$40.64	1,031,523
2017-06-02	$44.25	$44.83	$43.88	$44.27	$40.60	2,222,124
2017-06-01	$43.19	$45.05	$42.80	$44.36	$40.69	4,322,289
2017-05-31	$42.39	$42.55	$41.26	$42.51	$38.99	2,994,053
2017-05-30	$41.20	$42.40	$40.83	$42.19	$38.70	3,181,680
2017-05-26	$40.40	$41.19	$40.40	$40.99	$37.47	976,692
2017-05-25	$41.25	$41.31	$40.02	$40.43	$36.96	1,826,992
2017-05-24	$40.95	$41.13	$40.69	$41.05	$37.53	845,210
2017-05-23	$41.57	$41.58	$40.61	$40.82	$37.32	1,275,583
2017-05-22	$40.80	$41.44	$40.50	$41.37	$37.82	1,525,474
2017-05-19	$40.30	$40.85	$40.30	$40.40	$36.93	1,159,412
2017-05-18	$39.91	$40.36	$39.80	$40.13	$36.68	1,126,658
2017-05-17	$41.47	$41.47	$39.89	$39.94	$36.51	2,464,026
2017-05-16	$42.35	$42.37	$41.75	$42.21	$38.59	1,220,419
2017-05-15	$41.75	$42.18	$41.73	$42.02	$38.41	1,236,762
2017-05-12	$41.64	$41.90	$41.52	$41.65	$38.07	1,416,596
2017-05-11	$42.09	$42.17	$41.46	$41.83	$38.24	1,180,140
2017-05-10	$41.87	$42.21	$41.74	$42.14	$38.52	1,776,669
2017-05-09	$41.71	$42.09	$41.67	$41.90	$38.30	1,707,858
2017-05-08	$41.72	$42.00	$41.40	$41.61	$38.04	2,127,370
2017-05-05	$41.60	$41.75	$41.20	$41.73	$38.15	1,366,880
2017-05-04	$41.05	$41.39	$40.74	$41.33	$37.78	1,707,145
2017-05-03	$40.29	$41.16	$40.16	$41.00	$37.48	2,447,680
2017-05-02	$42.64	$42.92	$40.71	$40.88	$37.37	3,491,051
2017-05-01	$42.60	$43.39	$42.40	$42.79	$39.12	2,330,998
2017-04-28	$42.25	$42.33	$41.85	$42.28	$38.65	2,089,473
2017-04-27	$42.46	$42.75	$40.41	$42.14	$38.52	2,716,542
2017-04-26	$40.90	$41.53	$40.72	$41.06	$37.53	1,887,467
2017-04-25	$40.63	$41.08	$40.42	$40.84	$37.33	1,307,219
2017-04-24	$40.21	$40.54	$39.98	$40.45	$36.98	1,536,705
2017-04-21	$40.00	$40.15	$39.37	$39.51	$36.12	1,701,672
2017-04-20	$40.00	$40.65	$39.98	$40.10	$36.66	2,346,320
2017-04-19	$39.17	$40.00	$39.13	$39.65	$36.25	2,170,904
2017-04-18	$38.40	$39.03	$38.40	$38.85	$35.51	1,626,126
2017-04-17	$38.18	$38.76	$38.04	$38.74	$35.41	1,209,513
2017-04-13	$38.39	$38.92	$38.01	$38.01	$34.75	1,509,619
2017-04-12	$38.22	$38.74	$38.08	$38.59	$35.28	2,785,077
2017-04-11	$37.96	$38.28	$37.64	$38.25	$34.97	2,691,802
2017-04-10	$38.02	$38.24	$37.70	$38.00	$34.74	1,779,743
2017-04-07	$37.80	$38.22	$37.54	$38.03	$34.76	1,891,343
2017-04-06	$38.15	$38.35	$37.66	$37.99	$34.73	3,004,755
2017-04-05	$39.01	$39.10	$38.14	$38.18	$34.90	3,229,618
2017-04-04	$40.10	$40.19	$38.54	$38.69	$35.37	4,108,245
2017-04-03	$41.95	$41.95	$39.42	$40.34	$36.88	3,897,002
2017-03-31	$41.86	$42.11	$41.72	$41.79	$38.20	1,641,954
2017-03-30	$41.89	$42.04	$41.65	$41.96	$38.36	754,255
2017-03-29	$41.77	$42.29	$41.70	$41.93	$38.33	1,049,838
2017-03-28	$41.22	$41.94	$41.07	$41.75	$38.17	2,620,539
2017-03-27	$40.63	$41.24	$40.41	$41.20	$37.66	1,540,023
2017-03-24	$41.34	$41.51	$41.00	$41.28	$37.74	1,508,411
2017-03-23	$41.32	$41.39	$40.85	$41.21	$37.67	1,908,838
2017-03-22	$40.94	$41.74	$40.41	$41.48	$37.92	2,907,003
2017-03-21	$42.77	$42.77	$40.79	$40.84	$37.33	1,855,441
2017-03-20	$42.79	$42.92	$42.40	$42.57	$38.91	1,190,544
2017-03-17	$43.56	$43.56	$42.50	$42.76	$39.09	2,131,217
2017-03-16	$44.06	$44.24	$43.58	$43.65	$39.90	1,361,412
2017-03-15	$43.22	$44.23	$43.07	$43.95	$40.18	1,823,622
2017-03-14	$42.30	$43.12	$42.23	$43.02	$39.33	1,675,137
2017-03-13	$42.00	$42.67	$41.89	$42.61	$38.95	1,714,498
2017-03-10	$41.93	$42.16	$41.54	$41.79	$38.20	1,677,807
2017-03-09	$41.99	$41.99	$41.38	$41.56	$37.99	1,567,024
2017-03-08	$41.73	$42.08	$41.58	$41.94	$38.34	1,505,147
2017-03-07	$41.82	$41.99	$41.40	$41.69	$38.11	1,983,261
2017-03-06	$42.41	$42.50	$41.81	$41.90	$38.30	1,722,209
2017-03-03	$43.13	$43.21	$42.70	$42.96	$39.27	2,013,055
2017-03-02	$43.01	$43.39	$42.93	$43.14	$39.44	2,023,202
2017-03-01	$42.89	$43.43	$42.74	$42.99	$39.30	2,101,957
2017-02-28	$42.19	$42.56	$42.06	$42.19	$38.57	1,762,623
2017-02-27	$41.47	$42.47	$41.35	$42.45	$38.81	1,860,897
2017-02-24	$42.00	$42.05	$41.23	$41.53	$37.84	2,535,691
2017-02-23	$42.89	$43.08	$42.35	$42.47	$38.70	1,472,972
2017-02-22	$42.59	$42.86	$42.40	$42.77	$38.97	1,382,761
2017-02-21	$42.62	$43.32	$42.22	$42.63	$38.84	2,429,449
2017-02-17	$40.97	$42.38	$40.66	$42.38	$38.61	2,271,922
2017-02-16	$41.93	$42.25	$41.18	$41.38	$37.70	1,359,428
2017-02-15	$41.50	$42.05	$41.11	$41.91	$38.19	1,532,333
2017-02-14	$41.74	$41.91	$41.12	$41.50	$37.81	1,693,500
2017-02-13	$41.67	$42.18	$41.39	$41.67	$37.97	2,285,993
2017-02-10	$40.89	$41.65	$40.80	$41.63	$37.93	2,099,896
2017-02-09	$40.00	$41.31	$40.00	$40.65	$37.04	2,560,169
2017-02-08	$40.14	$40.60	$39.85	$40.46	$36.86	1,994,265
2017-02-07	$40.49	$40.49	$39.70	$40.10	$36.54	1,678,414
2017-02-06	$40.26	$40.59	$40.20	$40.57	$36.96	863,938
2017-02-03	$40.70	$40.88	$40.46	$40.60	$36.99	1,024,094
2017-02-02	$41.01	$41.27	$40.27	$40.47	$36.87	1,838,113
2017-02-01	$41.15	$41.50	$40.68	$41.03	$37.38	1,224,583
2017-01-31	$40.42	$40.86	$40.07	$40.83	$37.20	1,808,998
2017-01-30	$40.52	$40.64	$39.88	$40.56	$36.96	1,702,136
2017-01-27	$40.79	$40.93	$40.20	$40.40	$36.81	967,054
2017-01-26	$41.12	$41.43	$40.70	$40.78	$37.16	1,238,316
2017-01-25	$40.75	$41.31	$40.75	$41.30	$37.63	911,703
2017-01-24	$39.79	$40.53	$39.77	$40.43	$36.84	2,147,236
2017-01-23	$39.87	$40.12	$39.30	$39.50	$35.99	1,601,964
2017-01-20	$39.91	$40.03	$39.51	$39.86	$36.32	1,804,436
2017-01-19	$39.92	$39.98	$39.62	$39.82	$36.28	1,787,913
2017-01-18	$39.98	$39.98	$39.61	$39.78	$36.24	2,023,999
2017-01-17	$40.12	$40.28	$39.65	$39.79	$36.25	1,601,074
2017-01-13	$40.08	$40.49	$40.05	$40.30	$36.72	1,298,835
2017-01-12	$40.14	$40.38	$39.32	$39.99	$36.44	2,436,592
2017-01-11	$40.62	$40.69	$39.43	$40.12	$36.55	4,441,048
2017-01-10	$40.97	$41.41	$40.56	$40.77	$37.15	2,787,311
2017-01-09	$40.99	$41.32	$40.52	$40.82	$37.19	1,550,901
2017-01-06	$40.98	$41.37	$40.52	$41.10	$37.45	1,789,267
2017-01-05	$40.74	$41.12	$40.19	$40.77	$37.15	1,775,443
2017-01-04	$39.99	$40.90	$39.17	$40.82	$37.19	1,600,941
2017-01-03	$39.90	$40.25	$39.38	$40.07	$36.51	1,485,686
2016-12-30	$39.72	$39.76	$39.08	$39.44	$35.94	1,326,252
2016-12-29	$39.48	$39.67	$39.30	$39.49	$35.98	1,004,338
2016-12-28	$40.27	$40.48	$39.22	$39.33	$35.83	1,078,041
2016-12-27	$39.80	$40.41	$39.76	$40.10	$36.54	788,867
2016-12-23	$39.70	$39.93	$39.53	$39.73	$36.20	865,843
2016-12-22	$40.39	$40.43	$39.42	$39.63	$36.11	1,730,063
2016-12-21	$40.51	$40.84	$40.33	$40.57	$36.96	1,668,514
2016-12-20	$40.21	$40.93	$39.91	$40.38	$36.79	2,246,414
2016-12-19	$38.91	$39.85	$38.90	$39.85	$36.31	2,477,295
2016-12-16	$39.72	$39.98	$39.33	$39.74	$36.21	4,920,859
2016-12-15	$39.29	$39.95	$39.17	$39.46	$35.95	2,436,858
2016-12-14	$40.23	$40.44	$39.26	$39.31	$35.82	2,462,996
2016-12-13	$40.78	$41.02	$40.34	$40.77	$37.15	2,320,885
2016-12-12	$41.74	$41.76	$40.98	$41.10	$37.45	2,512,594
2016-12-09	$41.60	$41.88	$41.23	$41.86	$38.14	2,268,987
2016-12-08	$41.73	$41.93	$41.28	$41.63	$37.93	3,168,184
2016-12-07	$39.45	$41.98	$39.41	$41.60	$37.90	5,987,086
2016-12-06	$37.39	$39.50	$37.31	$39.16	$35.68	6,046,081
2016-12-05	$36.49	$37.80	$36.43	$37.49	$34.16	3,897,101
2016-12-02	$36.75	$36.95	$35.74	$36.07	$32.86	3,450,371
2016-12-01	$35.98	$37.33	$35.94	$36.83	$33.56	4,499,275
2016-11-30	$34.91	$36.04	$34.74	$35.60	$32.44	3,188,229
2016-11-29	$35.00	$35.04	$34.44	$34.46	$31.40	1,603,737
2016-11-28	$35.66	$35.95	$35.29	$35.39	$32.11	1,622,273
2016-11-25	$35.50	$35.98	$35.40	$35.68	$32.38	1,191,729
2016-11-23	$35.65	$35.79	$35.31	$35.39	$32.11	2,331,213
2016-11-22	$35.89	$36.03	$35.31	$35.81	$32.50	2,432,871
2016-11-21	$35.93	$36.37	$35.63	$36.16	$32.81	1,953,164
2016-11-18	$35.41	$35.96	$35.22	$35.68	$32.38	2,455,343
2016-11-17	$34.50	$35.39	$34.42	$35.38	$32.11	2,355,312
2016-11-16	$34.22	$34.58	$34.11	$34.49	$31.30	2,271,265
2016-11-15	$34.22	$34.56	$33.82	$34.46	$31.27	2,804,363
2016-11-14	$34.58	$35.11	$33.81	$34.22	$31.05	3,785,240
2016-11-11	$35.13	$35.69	$34.10	$34.38	$31.20	4,943,337
2016-11-10	$34.11	$35.46	$34.00	$35.20	$31.94	3,920,406
2016-11-09	$33.70	$34.50	$33.09	$34.03	$30.88	4,810,881
2016-11-08	$35.10	$35.51	$34.72	$35.37	$32.10	1,904,801
2016-11-07	$34.94	$35.25	$34.69	$35.22	$31.96	1,863,002
2016-11-04	$34.21	$34.61	$34.00	$34.09	$30.93	1,914,632
2016-11-03	$34.95	$35.21	$34.14	$34.23	$31.06	2,178,151
2016-11-02	$35.12	$35.56	$34.74	$34.76	$31.54	2,271,722
2016-11-01	$36.03	$36.16	$34.91	$35.27	$32.01	1,954,161
2016-10-31	$35.71	$36.14	$35.49	$35.84	$32.52	2,210,792
2016-10-28	$35.42	$36.11	$35.23	$35.63	$32.33	2,524,627
2016-10-27	$34.50	$35.67	$34.11	$35.44	$32.16	4,406,167
2016-10-26	$34.84	$36.00	$34.80	$35.39	$32.11	5,335,829
2016-10-25	$35.30	$35.65	$34.49	$34.95	$31.72	3,236,368
2016-10-24	$35.12	$35.52	$35.01	$35.47	$32.19	1,717,450
2016-10-21	$34.57	$34.92	$34.12	$34.79	$31.57	2,139,826
2016-10-20	$34.83	$35.02	$34.64	$34.96	$31.72	1,897,136
2016-10-19	$33.77	$34.91	$33.58	$34.88	$31.65	2,422,587
2016-10-18	$34.54	$34.54	$33.09	$33.64	$30.53	3,363,001
2016-10-17	$34.62	$35.06	$34.15	$34.16	$31.00	2,223,483
2016-10-14	$34.91	$35.22	$34.54	$34.67	$31.46	1,814,229
2016-10-13	$35.12	$35.19	$34.46	$34.54	$31.34	3,086,910
2016-10-12	$35.55	$35.65	$35.33	$35.60	$32.31	2,640,123
2016-10-11	$35.97	$36.11	$35.38	$35.56	$32.27	2,653,638
2016-10-10	$35.93	$36.32	$35.86	$36.10	$32.76	2,816,722
2016-10-07	$35.38	$35.76	$35.00	$35.69	$32.39	3,706,349
2016-10-06	$35.23	$35.71	$34.74	$35.51	$32.22	3,535,388
2016-10-05	$35.22	$36.53	$35.20	$36.30	$32.94	2,748,983
2016-10-04	$35.44	$35.59	$34.89	$35.05	$31.81	2,239,867
2016-10-03	$35.19	$35.27	$34.96	$35.19	$31.93	1,364,543
2016-09-30	$34.59	$35.34	$34.46	$35.18	$31.92	2,263,834
2016-09-29	$34.69	$35.04	$34.25	$34.30	$31.13	1,460,309
2016-09-28	$34.66	$34.97	$34.26	$34.79	$31.57	2,825,079
2016-09-27	$34.66	$34.76	$34.25	$34.49	$31.30	1,993,637
2016-09-26	$34.82	$34.86	$34.54	$34.73	$31.52	2,742,284
2016-09-23	$35.01	$35.27	$34.94	$35.09	$31.84	1,775,835
2016-09-22	$34.58	$35.17	$34.58	$35.10	$31.85	2,811,544
2016-09-21	$34.44	$34.70	$33.98	$34.09	$30.93	4,521,266
2016-09-20	$34.87	$34.95	$34.07	$34.26	$31.09	1,549,349
2016-09-19	$35.27	$35.57	$34.46	$34.56	$31.36	2,095,241
2016-09-16	$34.90	$35.01	$34.54	$34.89	$31.66	5,158,241
2016-09-15	$34.96	$35.37	$34.80	$35.09	$31.84	3,543,842
2016-09-14	$34.81	$35.15	$34.21	$34.91	$31.68	2,603,830
2016-09-13	$34.77	$35.31	$34.59	$34.81	$31.59	3,292,622
2016-09-12	$34.26	$35.50	$34.10	$35.28	$32.01	4,162,673
2016-09-09	$35.49	$35.63	$34.14	$34.14	$30.98	3,527,854
2016-09-08	$36.00	$36.12	$35.56	$35.84	$32.52	2,959,006
2016-09-07	$35.55	$36.48	$35.50	$36.12	$32.78	4,057,457
2016-09-06	$35.41	$35.65	$35.02	$35.55	$32.26	3,141,808
2016-09-02	$34.85	$35.28	$34.64	$35.10	$31.85	4,048,427
2016-09-01	$34.55	$35.14	$34.26	$34.61	$31.41	2,617,125
2016-08-31	$34.21	$34.72	$34.02	$34.39	$31.21	2,089,898
2016-08-30	$33.81	$34.53	$33.80	$34.33	$31.15	3,342,829
2016-08-29	$33.67	$34.19	$33.58	$34.00	$30.74	1,618,888
2016-08-26	$34.51	$34.51	$33.55	$33.65	$30.42	1,842,642
2016-08-25	$33.84	$33.94	$33.39	$33.77	$30.53	2,132,011
2016-08-24	$34.49	$34.55	$33.94	$33.99	$30.73	1,422,965
2016-08-23	$34.52	$34.80	$34.32	$34.46	$31.15	1,422,511
2016-08-22	$34.07	$34.30	$33.76	$34.23	$30.94	1,399,243
2016-08-19	$33.76	$34.30	$33.74	$34.21	$30.93	2,085,219
2016-08-18	$33.98	$34.25	$33.68	$34.01	$30.75	2,148,574
2016-08-17	$34.25	$34.37	$33.87	$34.00	$30.74	2,022,095
2016-08-16	$34.25	$34.47	$34.10	$34.25	$30.96	1,839,787
2016-08-15	$33.95	$34.70	$33.89	$34.30	$31.01	1,721,438
2016-08-12	$33.81	$34.16	$33.57	$33.81	$30.57	1,188,805
2016-08-11	$33.86	$34.18	$33.73	$34.00	$30.74	1,404,979
2016-08-10	$33.76	$33.88	$33.56	$33.71	$30.47	1,057,459
2016-08-09	$33.33	$33.92	$33.26	$33.71	$30.47	1,444,783
2016-08-08	$33.38	$33.91	$33.26	$33.43	$30.22	1,259,686
2016-08-05	$32.83	$33.56	$32.72	$33.26	$30.07	1,391,731
2016-08-04	$32.73	$33.00	$32.51	$32.58	$29.45	1,562,124
2016-08-03	$31.80	$32.78	$31.65	$32.71	$29.57	2,173,412
2016-08-02	$32.88	$32.91	$31.49	$32.13	$29.05	4,206,173
2016-08-01	$33.18	$33.53	$32.85	$33.11	$29.93	2,118,994
2016-07-29	$32.56	$33.56	$32.54	$33.18	$30.00	3,441,277
2016-07-28	$33.07	$33.44	$31.94	$32.49	$29.37	3,513,514
2016-07-27	$33.97	$34.71	$33.81	$34.21	$30.93	4,014,174
2016-07-26	$33.37	$34.03	$33.21	$33.94	$30.68	1,930,854
2016-07-25	$33.08	$33.32	$32.95	$33.26	$30.07	1,390,737
2016-07-22	$33.14	$33.19	$32.54	$33.02	$29.85	1,436,738
2016-07-21	$32.60	$33.24	$32.51	$33.20	$30.01	1,843,647
2016-07-20	$31.86	$32.38	$31.64	$32.26	$29.16	1,128,083
2016-07-19	$31.78	$32.04	$31.61	$31.86	$28.80	1,148,329
2016-07-18	$31.79	$32.39	$31.59	$32.17	$29.08	1,784,333
2016-07-15	$31.63	$32.16	$31.21	$31.86	$28.80	2,480,187
2016-07-14	$31.81	$32.06	$31.41	$31.54	$28.51	1,890,542
2016-07-13	$31.49	$31.49	$30.74	$31.17	$28.18	1,808,089
2016-07-12	$31.54	$32.19	$31.12	$31.34	$28.33	2,643,000
2016-07-11	$30.82	$31.66	$30.82	$31.01	$28.03	2,101,923
2016-07-08	$29.69	$30.83	$29.62	$30.57	$27.64	3,243,814
2016-07-07	$28.86	$29.77	$28.82	$29.42	$26.60	1,570,991
2016-07-06	$28.10	$28.84	$27.63	$28.68	$25.93	3,635,453
2016-07-05	$29.72	$29.89	$28.46	$28.52	$25.78	2,276,598
2016-07-01	$29.97	$30.96	$29.82	$30.29	$27.38	3,166,327
2016-06-30	$29.35	$29.53	$28.62	$29.52	$26.69	2,616,563
2016-06-29	$28.71	$29.37	$28.27	$29.29	$26.48	2,651,137
2016-06-28	$28.17	$28.58	$28.06	$28.42	$25.69	3,046,908
2016-06-27	$29.88	$29.94	$27.52	$27.69	$25.03	5,286,666
2016-06-24	$32.11	$32.22	$30.10	$30.50	$27.57	8,178,434
2016-06-23	$33.66	$34.10	$33.49	$33.70	$30.47	3,426,767
2016-06-22	$33.13	$33.67	$33.08	$33.15	$29.97	2,371,131
2016-06-21	$34.14	$34.14	$32.99	$33.35	$30.15	3,184,584
2016-06-20	$34.19	$35.16	$34.17	$34.73	$31.40	2,576,863
2016-06-17	$32.90	$33.71	$32.81	$33.48	$30.27	1,808,562
2016-06-16	$32.27	$32.98	$31.94	$32.93	$29.77	1,707,498
2016-06-15	$32.29	$33.37	$32.25	$32.60	$29.47	1,375,085
2016-06-14	$32.55	$33.08	$31.89	$32.15	$29.06	2,574,959
2016-06-13	$33.39	$33.58	$32.73	$32.75	$29.61	1,468,765
2016-06-10	$34.18	$34.40	$33.64	$33.66	$30.43	1,488,857
2016-06-09	$34.41	$34.74	$34.01	$34.66	$31.33	1,242,327
2016-06-08	$35.05	$35.36	$34.59	$34.62	$31.30	1,474,947
2016-06-07	$34.36	$35.04	$34.21	$34.85	$31.51	2,147,242
2016-06-06	$33.86	$34.46	$33.52	$34.37	$31.07	2,069,398
2016-06-03	$34.31	$34.31	$33.29	$33.68	$30.45	1,778,628
2016-06-02	$33.42	$34.49	$33.29	$34.40	$31.10	1,463,868
2016-06-01	$33.61	$33.85	$32.71	$33.54	$30.32	2,711,964
2016-05-31	$33.54	$34.21	$33.54	$34.03	$30.76	1,916,194
2016-05-27	$33.22	$33.68	$33.07	$33.60	$30.38	1,696,286
2016-05-26	$33.73	$33.79	$33.20	$33.35	$30.03	1,235,283
2016-05-25	$33.21	$33.79	$33.21	$33.68	$30.33	1,547,900
2016-05-24	$32.72	$33.38	$32.33	$33.13	$29.83	1,589,447
2016-05-23	$32.71	$32.88	$32.21	$32.46	$29.23	1,121,984
2016-05-20	$32.50	$32.96	$32.25	$32.84	$29.57	1,044,639
2016-05-19	$33.11	$33.42	$32.21	$32.32	$29.11	1,996,129
2016-05-18	$33.22	$33.84	$32.88	$33.43	$30.11	1,802,135
2016-05-17	$33.20	$33.83	$32.96	$33.46	$30.13	2,179,783
2016-05-16	$33.13	$33.64	$33.00	$33.42	$30.10	1,140,597
2016-05-13	$33.60	$34.08	$32.95	$32.97	$29.69	1,786,218
2016-05-12	$34.26	$34.57	$33.52	$33.75	$30.39	1,147,679
2016-05-11	$34.03	$34.69	$33.91	$34.00	$30.62	2,218,225
2016-05-10	$34.07	$34.41	$33.72	$34.24	$30.83	1,347,546
2016-05-09	$33.85	$34.18	$33.67	$33.84	$30.47	1,533,607
2016-05-06	$33.78	$34.30	$33.58	$33.93	$30.56	2,715,682
2016-05-05	$34.66	$35.04	$33.82	$33.85	$30.48	1,766,256
2016-05-04	$35.44	$35.52	$34.36	$34.38	$30.96	2,321,839
2016-05-03	$35.35	$36.42	$34.48	$35.79	$32.23	2,957,931
2016-05-02	$36.16	$36.36	$35.35	$35.69	$32.14	2,587,491
2016-04-29	$36.50	$36.67	$35.74	$35.92	$32.35	3,113,396
2016-04-28	$37.57	$37.77	$36.26	$36.45	$32.82	4,077,239
2016-04-27	$39.65	$40.20	$38.37	$38.62	$34.78	4,393,562
2016-04-26	$38.61	$39.96	$38.41	$39.93	$35.96	2,813,613
2016-04-25	$38.30	$38.66	$37.97	$38.44	$34.62	2,091,615
2016-04-22	$38.31	$38.98	$37.96	$38.48	$34.65	1,317,381
2016-04-21	$38.70	$39.11	$38.37	$38.56	$34.72	1,322,100
2016-04-20	$38.49	$39.00	$38.34	$38.59	$34.75	1,324,432
2016-04-19	$37.75	$38.73	$37.74	$38.51	$34.68	1,577,880
2016-04-18	$37.25	$37.78	$37.00	$37.40	$33.68	1,318,716
2016-04-15	$37.09	$37.55	$36.91	$37.32	$33.61	1,847,993
2016-04-14	$36.98	$37.47	$36.24	$37.05	$33.36	1,631,625
2016-04-13	$35.33	$36.98	$35.30	$36.75	$33.09	2,186,612
2016-04-12	$34.95	$35.25	$34.46	$34.92	$31.45	1,196,980
2016-04-11	$34.51	$35.42	$34.42	$34.80	$31.34	1,613,579
2016-04-08	$34.53	$35.09	$33.98	$34.18	$30.78	1,731,198
2016-04-07	$34.66	$35.41	$33.89	$34.05	$30.66	2,984,179
2016-04-06	$35.05	$35.25	$34.27	$34.78	$31.32	1,818,710
2016-04-05	$34.82	$35.79	$34.57	$35.18	$31.68	1,907,667
2016-04-04	$37.55	$37.67	$35.04	$35.28	$31.77	3,543,435
2016-04-01	$37.99	$38.22	$37.26	$37.68	$33.93	2,615,842
2016-03-31	$37.81	$38.57	$37.73	$38.40	$34.58	2,217,923
2016-03-30	$37.84	$38.45	$37.55	$37.92	$34.15	1,258,909
2016-03-29	$36.48	$37.62	$36.03	$37.43	$33.71	1,800,002
2016-03-28	$37.09	$37.40	$36.70	$37.12	$33.43	1,102,515
2016-03-24	$36.17	$36.92	$35.81	$36.92	$33.25	1,452,291
2016-03-23	$37.38	$37.53	$36.58	$36.74	$33.09	1,117,593
2016-03-22	$37.37	$37.80	$36.94	$37.56	$33.82	1,098,906
2016-03-21	$37.93	$38.25	$37.22	$37.79	$34.03	1,152,851
2016-03-18	$37.87	$38.57	$37.43	$37.97	$34.19	3,214,061
2016-03-17	$37.10	$37.75	$36.55	$37.61	$33.87	1,548,929
2016-03-16	$35.54	$37.16	$35.51	$37.08	$33.39	1,887,068
2016-03-15	$35.43	$35.76	$35.19	$35.65	$32.10	1,117,726
2016-03-14	$35.69	$36.03	$35.42	$35.94	$32.37	1,588,899
2016-03-11	$35.12	$35.98	$34.91	$35.94	$32.37	1,465,267
2016-03-10	$35.18	$35.33	$33.96	$34.63	$31.19	1,973,334
2016-03-09	$34.70	$35.27	$34.47	$35.12	$31.63	1,988,296
2016-03-08	$35.00	$35.38	$33.86	$34.42	$31.00	2,093,336
2016-03-07	$34.79	$35.46	$34.67	$35.46	$31.93	1,387,786
2016-03-04	$35.08	$35.30	$34.05	$35.00	$31.52	1,738,385
2016-03-03	$34.74	$35.71	$34.54	$35.07	$31.58	1,771,973
2016-03-02	$34.21	$34.74	$33.88	$34.73	$31.28	1,637,308
2016-03-01	$33.85	$35.63	$33.12	$34.16	$30.76	3,186,219
2016-02-29	$33.07	$33.74	$32.51	$32.68	$29.43	2,230,643
2016-02-26	$32.89	$33.42	$32.61	$33.04	$29.75	1,885,905
2016-02-25	$32.57	$33.10	$31.76	$32.60	$29.24	1,644,732
2016-02-24	$31.75	$32.49	$31.16	$32.41	$29.07	2,068,956
2016-02-23	$32.73	$33.29	$31.87	$32.12	$28.81	2,105,891
2016-02-22	$32.96	$33.37	$32.50	$32.87	$29.48	1,835,700
2016-02-19	$32.46	$32.57	$31.61	$32.30	$28.97	2,088,555
2016-02-18	$33.79	$33.84	$32.55	$32.64	$29.28	3,052,777
2016-02-17	$32.88	$34.52	$32.88	$33.59	$30.13	3,092,556
2016-02-16	$32.20	$32.46	$31.58	$32.40	$29.06	2,839,294
2016-02-12	$30.63	$31.84	$30.28	$31.74	$28.47	3,550,905
2016-02-11	$29.01	$31.20	$28.63	$30.19	$27.08	4,606,946
2016-02-10	$29.77	$30.58	$29.46	$30.35	$27.22	4,636,711
2016-02-09	$28.67	$29.98	$28.64	$29.61	$26.56	3,818,605
2016-02-08	$29.00	$29.28	$28.39	$29.03	$26.04	2,342,151
2016-02-05	$29.71	$30.21	$29.34	$29.45	$26.42	2,976,999
2016-02-04	$28.36	$29.76	$28.03	$29.73	$26.67	2,864,892
2016-02-03	$28.99	$29.14	$27.68	$28.45	$25.52	2,377,115
2016-02-02	$29.45	$29.54	$28.50	$28.73	$25.77	2,320,543
2016-02-01	$29.04	$29.85	$28.82	$29.77	$26.70	2,146,519
2016-01-29	$28.59	$29.40	$28.39	$29.36	$26.34	4,757,208
2016-01-28	$29.48	$29.62	$28.30	$28.47	$25.54	2,466,371
2016-01-27	$28.79	$29.78	$28.79	$28.99	$26.00	2,898,051
2016-01-26	$28.83	$28.99	$28.46	$28.75	$25.79	2,407,510
2016-01-25	$28.92	$29.00	$28.16	$28.23	$25.32	3,843,538
2016-01-22	$29.98	$30.35	$28.75	$29.08	$26.09	4,347,837
2016-01-21	$30.22	$30.63	$29.20	$29.23	$26.22	4,147,011
2016-01-20	$29.91	$30.57	$28.60	$30.13	$27.03	3,275,685
2016-01-19	$31.51	$31.54	$30.02	$30.34	$27.22	4,726,034
2016-01-15	$31.26	$31.48	$30.29	$31.07	$27.87	4,314,005
2016-01-14	$33.89	$33.92	$32.05	$32.86	$29.48	6,317,842
2016-01-13	$35.49	$36.95	$32.99	$33.84	$30.35	8,568,855
2016-01-12	$37.49	$37.67	$36.48	$37.40	$33.55	2,065,966
2016-01-11	$36.92	$37.50	$36.40	$36.89	$33.09	2,730,858
2016-01-08	$38.38	$38.56	$36.52	$36.60	$32.83	2,426,567
2016-01-07	$39.26	$39.29	$37.59	$37.71	$33.83	2,337,208
2016-01-06	$40.73	$40.74	$39.77	$40.21	$36.07	1,538,554
2016-01-05	$42.61	$42.69	$41.15	$41.57	$37.29	1,868,503
2016-01-04	$42.48	$42.65	$41.79	$42.25	$37.90	2,038,989
2015-12-31	$43.70	$44.10	$43.22	$43.23	$38.78	1,046,924
2015-12-30	$43.91	$44.30	$43.80	$43.92	$39.40	1,030,586
2015-12-29	$43.66	$44.35	$43.46	$44.04	$39.50	1,164,089
2015-12-28	$43.35	$43.64	$42.78	$43.39	$38.92	1,146,421
2015-12-24	$43.59	$43.96	$43.44	$43.51	$39.03	610,247
2015-12-23	$42.43	$43.79	$42.34	$43.57	$39.08	1,541,370
2015-12-22	$41.77	$42.41	$41.59	$42.13	$37.79	1,056,311
2015-12-21	$41.21	$41.79	$41.12	$41.58	$37.30	1,574,571
2015-12-18	$40.85	$41.08	$40.48	$40.82	$36.62	3,074,809
2015-12-17	$42.05	$42.15	$41.07	$41.07	$36.84	1,128,809
2015-12-16	$41.26	$42.21	$40.89	$42.12	$37.78	1,793,898
2015-12-15	$40.24	$41.20	$40.14	$40.78	$36.58	1,592,485
2015-12-14	$39.87	$40.13	$39.53	$39.97	$35.85	1,494,912
2015-12-11	$40.54	$40.58	$39.67	$39.82	$35.72	1,457,834
2015-12-10	$41.25	$41.65	$40.98	$41.12	$36.89	1,134,880
2015-12-09	$41.11	$42.03	$40.81	$41.27	$37.02	1,465,434
2015-12-08	$42.30	$42.30	$41.22	$41.29	$37.04	1,639,861
2015-12-07	$43.14	$43.14	$42.29	$42.76	$38.36	2,175,412
2015-12-04	$42.32	$43.56	$42.17	$43.30	$38.84	1,883,186
2015-12-03	$42.90	$43.00	$41.97	$42.23	$37.88	1,607,427
2015-12-02	$43.42	$43.58	$42.71	$42.78	$38.37	2,076,856
2015-12-01	$42.81	$43.48	$42.28	$43.42	$38.95	2,506,784
2015-11-30	$43.00	$43.05	$42.21	$42.69	$38.29	1,662,706
2015-11-27	$42.95	$43.20	$42.56	$42.78	$38.37	622,622
2015-11-25	$43.07	$43.45	$42.88	$42.99	$38.45	896,489
2015-11-24	$42.72	$43.27	$42.71	$43.08	$38.53	2,020,657
2015-11-23	$43.12	$43.48	$42.88	$43.05	$38.50	1,579,864
2015-11-20	$42.61	$43.47	$42.61	$43.22	$38.65	2,404,873
2015-11-19	$42.72	$42.89	$42.12	$42.38	$37.90	1,840,730
2015-11-18	$41.74	$42.98	$41.61	$42.63	$38.12	3,556,316
2015-11-17	$40.57	$41.19	$40.32	$40.64	$36.34	2,007,637
2015-11-16	$39.80	$40.60	$39.71	$40.56	$36.27	2,463,508
2015-11-13	$40.71	$40.90	$39.74	$39.87	$35.66	1,983,004
2015-11-12	$41.26	$41.46	$40.83	$40.86	$36.54	2,236,391
2015-11-11	$42.20	$42.28	$41.43	$41.47	$37.09	1,776,245
2015-11-10	$42.05	$42.48	$41.83	$42.05	$37.60	1,948,822
2015-11-09	$41.57	$42.34	$41.31	$42.27	$37.80	2,426,648
2015-11-06	$42.05	$42.37	$41.14	$41.69	$37.28	2,413,338
2015-11-05	$42.33	$42.90	$41.95	$42.30	$37.83	1,806,989
2015-11-04	$42.92	$43.00	$42.07	$42.50	$38.01	2,290,405
2015-11-03	$42.73	$43.13	$42.31	$42.81	$38.28	4,459,010
2015-11-02	$42.78	$43.07	$42.19	$42.80	$38.28	2,194,801
2015-10-30	$41.22	$42.98	$39.80	$42.82	$38.29	6,035,801
2015-10-29	$46.81	$48.64	$41.49	$41.57	$37.18	6,577,199
2015-10-28	$43.96	$45.79	$43.68	$45.53	$40.72	3,601,796
2015-10-27	$44.14	$44.47	$43.29	$43.68	$39.06	2,370,168
2015-10-26	$43.52	$44.84	$43.41	$44.61	$39.89	3,272,939
2015-10-23	$42.60	$43.97	$42.41	$43.66	$39.04	3,919,919
2015-10-22	$42.34	$42.67	$41.92	$42.26	$37.79	5,330,547
2015-10-21	$43.47	$43.78	$42.80	$42.88	$38.35	918,018
2015-10-20	$42.79	$43.78	$42.46	$43.11	$38.55	1,666,050
2015-10-19	$42.29	$42.91	$41.78	$42.79	$38.27	2,936,746
2015-10-16	$44.05	$44.05	$43.19	$43.64	$39.03	1,858,470
2015-10-15	$44.22	$44.22	$43.12	$44.02	$39.37	1,138,557
2015-10-14	$43.51	$43.51	$42.63	$43.39	$38.80	2,462,000
2015-10-13	$44.58	$44.58	$43.47	$43.49	$38.89	2,190,213
2015-10-12	$45.17	$45.40	$44.55	$44.84	$40.10	1,519,001
2015-10-09	$45.24	$45.85	$45.12	$45.19	$40.41	2,644,787
2015-10-08	$44.51	$45.08	$44.33	$44.94	$40.19	2,102,402
2015-10-07	$43.80	$45.05	$43.78	$44.80	$40.06	2,917,209
2015-10-06	$43.15	$43.66	$42.89	$43.50	$38.90	1,828,939
2015-10-05	$42.42	$43.39	$42.42	$43.21	$38.64	1,685,781
2015-10-02	$40.97	$42.28	$40.96	$42.24	$37.77	1,929,188
2015-10-01	$41.78	$42.31	$40.75	$41.73	$37.32	2,648,085
2015-09-30	$41.20	$42.16	$41.00	$41.59	$37.19	3,035,561
2015-09-29	$40.00	$40.47	$39.41	$40.42	$36.15	3,832,345
2015-09-28	$39.64	$39.98	$39.28	$39.82	$35.61	3,966,343
2015-09-25	$39.37	$40.06	$39.14	$40.00	$35.77	3,871,277
2015-09-24	$38.15	$39.07	$37.33	$38.89	$34.78	4,483,412
2015-09-23	$39.37	$39.72	$38.61	$38.98	$34.86	3,855,677
2015-09-22	$41.15	$41.38	$38.95	$39.37	$35.21	8,470,554
2015-09-21	$41.73	$42.81	$40.90	$42.61	$38.11	5,129,029
2015-09-18	$43.79	$43.84	$42.82	$42.95	$38.41	2,653,969
2015-09-17	$44.46	$45.28	$44.23	$44.40	$39.71	1,715,981
2015-09-16	$43.57	$44.73	$43.48	$44.63	$39.91	1,599,161
2015-09-15	$43.22	$43.64	$43.01	$43.50	$38.90	1,064,155
2015-09-14	$43.17	$43.32	$42.77	$43.10	$38.54	1,273,104
2015-09-11	$43.12	$43.26	$42.45	$43.17	$38.61	1,950,134
2015-09-10	$43.79	$43.91	$43.31	$43.74	$39.12	2,052,839
2015-09-09	$44.50	$45.17	$43.85	$43.98	$39.33	3,292,067
2015-09-08	$43.46	$44.00	$43.30	$43.93	$39.29	1,941,697
2015-09-04	$42.12	$42.71	$42.08	$42.56	$38.06	2,462,486
2015-09-03	$42.92	$43.66	$42.55	$42.96	$38.42	1,700,693
2015-09-02	$42.95	$43.31	$42.40	$42.92	$38.38	2,041,854
2015-09-01	$42.78	$43.20	$42.29	$42.47	$37.98	3,059,983

BorgWarner Inc (BWA) News Headlines

BorgWarner forecasts 2024 profit, revenue below estimates

None

reuters.com Feb. 8, 2024

Stocks making the biggest moves midday: Ralph Lauren, Walt Disney, Hershey and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Feb. 8, 2024

Top Stock Movers Now: Arm, Disney, PayPal, and More

U.S. equities were mixed at midday Thursday, Feb. 8, 2024, as the market reacted to the latest corporate earnings news.

investopedia.com Feb. 8, 2024

Recent BorgWarner Inc (BWA) News

Morgan Stanley's car guru has a new under-the-radar pick that benefits from EV industry setbacks

Morgan Stanley has a stock in mind for investors looking to profit off of the gradual adoption of electric vehicles.

cnbc.com

Published: March 11, 2024

Beyond Tesla: Morningstar strategist names 2 under-the-radar stocks to play the EV revolution

Morningstar's top strategist is looking beyond automakers at two under-the-radar stocks in the wider EV ecosystem.