Canadian Natural Resources Ltd (CNQ) Stock

Data as of April 19, 2024

$79.23 ($-2.39) -2.93%

Canadian Natural Resources Ltd - Daily Information

Click for more stock information on Canadian Natural Resources Ltd.

Daily Information	Data
Date	April 19, 2024
Open	$81.61
Previous Close	$79.23
High	$82.01
Low	$78.65
Adjusted Open	$81.61
Previous Adjusted Close	$79.23
Adjusted High	$82.01
Adjusted Low	$78.65

About Canadian Natural Resources Ltd (CNQ)

Canadian Natural Resources Limited acquires, explores for, develops, produces, markets, and sells crude oil, natural gas, and natural gas liquids (NGLs). The company offers light and medium crude oil, primary heavy crude oil, Pelican Lake heavy crude oil, bitumen, and synthetic crude oil (SCO). Its midstream assets include three crude oil pipeline systems; and a 50% working interest in an 84-megawatt cogeneration plant at Primrose. As of December 31, 2014, the companys gross proved crude oil, bitumen, SCO, and NGLs reserves totaled 4,511 million barrels; gross proved plus probable crude oil, bitumen, SCO, and NGLs reserves totaled 7,535 million barrels; proved natural gas reserves totaled 6,001 billion cubic feet; and gross proved plus probable natural gas reserves totaled 8,138 billion cubic feet. It operates primarily in Western Canada; the United Kingdom portion of the North Sea; and Côte dIvoire, Gabon, and South Africa in Offshore Africa. The company was formerly known as AEX Minerals Corporation and changed its name to Canadian Natural Resources Limited in December 1975. Canadian Natural Resources Limited was founded in 1973 and is headquartered in Calgary, Canada.

Invest in Canadian Natural Resources Ltd (CNQ)

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

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

Historical Stock Data for Canadian Natural Resources Ltd (CNQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$81.61	$82.01	$78.65	$79.23	$79.23	6,189,049
2024-04-11	$82.58	$82.58	$79.80	$81.62	$81.62	12,732,028
2024-04-10	$81.38	$82.51	$81.03	$82.32	$82.32	3,661,037
2024-04-09	$81.13	$81.92	$80.41	$81.79	$81.79	3,933,214
2024-04-08	$81.18	$81.25	$79.68	$80.82	$80.82	4,706,744
2024-04-05	$79.93	$81.20	$78.83	$81.18	$81.18	3,769,321
2024-04-04	$79.78	$80.10	$79.12	$80.10	$80.10	3,680,328
2024-04-03	$78.27	$79.72	$78.25	$79.38	$79.38	1,686,969
2024-04-02	$77.71	$78.42	$76.85	$78.18	$78.18	1,764,095
2024-04-01	$76.96	$77.40	$75.89	$77.10	$77.10	4,569,927
2024-03-28	$76.11	$76.56	$75.55	$76.32	$76.32	2,002,585
2024-03-27	$74.75	$75.84	$74.49	$75.47	$75.47	3,661,764
2024-03-26	$75.97	$75.99	$75.08	$75.10	$75.10	2,485,546
2024-03-25	$74.25	$75.88	$74.25	$75.80	$75.80	2,220,920
2024-03-22	$74.31	$74.37	$73.52	$74.10	$74.10	1,821,724
2024-03-21	$73.90	$74.52	$73.62	$74.27	$74.27	1,811,527
2024-03-20	$72.83	$73.85	$72.79	$73.79	$73.79	1,097,778
2024-03-19	$73.10	$74.01	$73.10	$73.47	$73.47	1,293,617
2024-03-18	$72.56	$73.53	$72.39	$73.41	$73.41	2,151,873
2024-03-15	$73.40	$73.75	$72.38	$72.60	$72.60	2,108,240
2024-03-14	$73.49	$73.79	$73.14	$73.63	$73.63	3,414,974
2024-03-13	$72.54	$74.20	$72.54	$73.92	$73.15	4,498,879
2024-03-12	$72.21	$72.32	$71.64	$72.06	$71.30	1,406,550
2024-03-11	$71.42	$72.15	$70.84	$72.14	$71.38	1,400,162
2024-03-08	$72.17	$72.81	$71.03	$71.69	$70.94	2,763,974
2024-03-07	$72.02	$73.19	$71.81	$72.12	$71.36	2,755,458
2024-03-06	$72.48	$72.61	$71.33	$71.88	$71.13	2,565,194
2024-03-05	$70.91	$72.39	$70.34	$71.31	$70.56	3,009,974
2024-03-04	$71.79	$72.12	$70.49	$70.53	$69.79	2,542,703
2024-03-01	$70.15	$72.82	$69.87	$72.07	$72.07	5,873,464
2024-02-29	$67.30	$69.89	$67.16	$69.69	$69.69	4,352,166
2024-02-28	$65.93	$66.43	$65.80	$66.23	$66.23	2,998,112
2024-02-27	$66.24	$66.81	$65.86	$66.11	$66.11	3,695,944
2024-02-26	$65.08	$66.08	$64.88	$65.88	$65.88	2,664,731
2024-02-23	$65.47	$65.90	$65.03	$65.32	$65.32	2,694,584
2024-02-22	$64.86	$66.48	$64.70	$66.27	$66.27	3,375,409
2024-02-21	$63.23	$65.22	$63.21	$65.06	$65.06	2,955,290
2024-02-20	$63.05	$64.04	$62.78	$63.19	$63.19	2,384,541
2024-02-16	$62.65	$63.37	$62.46	$63.12	$63.12	1,869,650
2024-02-15	$60.10	$62.99	$60.10	$62.92	$62.92	3,440,585
2024-02-14	$59.90	$60.34	$59.53	$60.06	$60.06	3,083,886
2024-02-13	$60.75	$61.02	$58.91	$59.40	$59.40	2,899,044
2024-02-12	$61.01	$61.23	$60.60	$61.04	$61.04	2,097,105
2024-02-09	$60.69	$61.00	$60.35	$60.82	$60.82	2,211,811
2024-02-08	$60.41	$60.89	$60.00	$60.58	$60.58	4,055,859
2024-02-07	$60.90	$61.12	$59.88	$60.32	$60.32	2,872,924
2024-02-06	$60.47	$61.13	$59.89	$60.97	$60.97	2,902,772
2024-02-05	$60.57	$60.87	$59.32	$59.97	$59.97	5,819,352
2024-02-02	$62.80	$63.17	$60.26	$60.65	$60.65	7,219,916
2024-02-01	$64.19	$64.85	$63.02	$63.12	$63.12	2,155,734
2024-01-31	$64.94	$65.11	$63.84	$63.99	$63.99	1,879,945
2024-01-30	$63.48	$65.03	$63.47	$65.02	$65.02	4,297,383
2024-01-29	$64.19	$64.68	$63.49	$63.85	$63.85	3,234,321
2024-01-26	$64.46	$64.95	$63.51	$64.33	$64.33	2,861,885
2024-01-25	$63.35	$64.44	$63.35	$64.43	$64.43	2,270,876
2024-01-24	$63.33	$63.57	$62.57	$63.08	$63.08	2,079,153
2024-01-23	$62.28	$63.39	$62.17	$62.70	$62.70	1,735,791
2024-01-22	$62.89	$62.93	$61.95	$62.39	$62.39	5,034,336
2024-01-19	$62.59	$63.05	$62.28	$62.98	$62.98	1,981,262
2024-01-18	$63.06	$63.11	$62.21	$62.59	$62.59	3,594,274
2024-01-17	$62.78	$63.03	$62.04	$62.93	$62.93	2,824,445
2024-01-16	$65.27	$65.93	$63.46	$63.54	$63.54	2,813,075
2024-01-12	$66.24	$66.59	$65.11	$65.20	$65.20	4,591,047
2024-01-11	$65.39	$65.45	$64.49	$65.03	$65.03	2,864,294
2024-01-10	$65.18	$65.70	$64.48	$64.57	$64.57	3,078,339
2024-01-09	$65.77	$65.85	$64.62	$65.12	$65.12	3,333,491
2024-01-08	$65.71	$65.95	$64.86	$65.47	$65.47	2,932,502
2024-01-05	$67.03	$67.59	$66.75	$67.07	$67.07	1,372,308
2024-01-04	$67.79	$68.13	$66.38	$66.62	$66.62	4,635,821
2024-01-03	$65.34	$67.62	$65.23	$67.53	$67.53	2,113,594
2024-01-02	$65.41	$66.12	$65.35	$65.74	$65.74	1,910,041
2023-12-29	$65.38	$65.92	$65.19	$65.52	$65.52	1,578,640
2023-12-28	$66.07	$66.71	$65.32	$65.34	$65.34	1,766,642
2023-12-27	$67.16	$67.36	$66.31	$66.55	$66.55	2,053,173
2023-12-26	$65.67	$68.06	$65.67	$67.55	$67.55	2,178,041
2023-12-22	$65.52	$65.77	$64.89	$65.24	$65.24	2,891,466
2023-12-21	$63.86	$64.96	$63.77	$64.89	$64.89	2,989,589
2023-12-20	$64.81	$65.78	$63.73	$63.81	$63.81	4,028,548
2023-12-19	$63.66	$64.45	$63.35	$64.33	$64.33	1,964,492
2023-12-18	$63.43	$64.18	$63.26	$63.32	$63.32	3,638,950
2023-12-15	$64.54	$64.75	$62.31	$62.40	$62.40	5,055,034
2023-12-14	$64.74	$65.00	$63.86	$64.70	$64.70	4,755,229
2023-12-13	$61.75	$63.53	$61.43	$63.47	$63.47	4,064,023
2023-12-12	$61.55	$61.66	$60.49	$61.46	$61.46	2,504,648
2023-12-11	$61.99	$62.66	$61.83	$62.48	$62.48	2,776,985
2023-12-08	$61.57	$62.50	$61.29	$62.40	$62.40	4,636,274
2023-12-07	$62.50	$62.68	$60.89	$61.27	$61.27	6,767,551
2023-12-06	$65.86	$66.21	$62.56	$62.58	$61.84	5,691,855
2023-12-05	$66.52	$67.17	$66.35	$66.35	$65.56	2,307,742
2023-12-04	$67.05	$67.30	$66.23	$66.67	$65.88	2,298,548
2023-12-01	$66.98	$68.74	$66.89	$67.89	$67.08	4,564,987
2023-11-30	$66.85	$67.68	$66.16	$66.80	$66.01	3,259,696
2023-11-29	$65.65	$66.39	$65.26	$66.33	$65.54	3,139,894
2023-11-28	$64.27	$65.59	$64.16	$65.36	$64.58	2,749,182
2023-11-27	$65.08	$65.35	$63.88	$63.93	$63.17	2,403,351
2023-11-24	$65.11	$66.00	$65.11	$65.32	$65.32	996,835
2023-11-22	$64.31	$65.17	$63.65	$64.91	$64.91	4,032,814
2023-11-21	$66.41	$66.93	$66.00	$66.09	$66.09	2,123,392
2023-11-20	$66.84	$67.41	$66.60	$66.83	$66.83	2,168,837
2023-11-17	$64.76	$66.75	$64.73	$66.58	$66.58	3,899,149
2023-11-16	$64.49	$64.65	$62.82	$63.93	$63.93	3,456,730
2023-11-15	$66.15	$66.95	$65.28	$65.36	$65.36	2,939,652
2023-11-14	$65.77	$66.50	$65.47	$66.32	$66.32	4,156,874
2023-11-13	$64.47	$65.38	$64.40	$65.18	$65.18	3,281,364
2023-11-10	$64.18	$64.60	$63.34	$64.58	$64.58	2,566,201
2023-11-09	$63.17	$64.61	$63.08	$63.55	$63.55	3,453,617
2023-11-08	$63.21	$63.40	$61.66	$62.39	$62.39	4,258,940
2023-11-07	$65.45	$65.46	$63.70	$63.78	$63.78	4,978,638
2023-11-06	$67.31	$68.01	$66.23	$66.50	$66.50	3,164,549
2023-11-03	$67.76	$68.30	$66.95	$66.95	$66.95	7,334,297
2023-11-02	$65.08	$68.05	$64.50	$67.92	$67.92	4,726,317
2023-11-01	$63.76	$64.92	$63.17	$64.70	$64.70	4,874,283
2023-10-31	$63.77	$64.09	$63.20	$63.53	$63.53	1,879,938
2023-10-30	$63.51	$64.45	$63.20	$63.77	$63.77	2,049,611
2023-10-27	$64.33	$64.72	$62.71	$63.45	$63.45	1,919,255
2023-10-26	$63.65	$64.30	$63.07	$64.15	$64.15	2,010,058
2023-10-25	$63.65	$64.34	$63.47	$64.28	$64.28	2,212,992
2023-10-24	$65.01	$65.24	$63.35	$63.68	$63.68	3,133,948
2023-10-23	$65.00	$65.74	$64.49	$64.68	$64.68	2,755,685
2023-10-20	$66.48	$66.77	$65.42	$65.44	$65.44	1,908,806
2023-10-19	$66.50	$66.95	$65.81	$66.48	$66.48	2,693,449
2023-10-18	$67.55	$67.70	$66.41	$66.89	$66.89	2,556,928
2023-10-17	$67.20	$67.45	$66.70	$67.09	$67.09	3,270,240
2023-10-16	$67.00	$67.60	$66.15	$67.43	$67.43	3,099,434
2023-10-13	$66.60	$67.04	$65.99	$66.76	$66.76	3,568,950
2023-10-12	$65.91	$65.91	$64.90	$65.37	$65.37	2,807,394
2023-10-11	$64.64	$65.32	$63.98	$65.20	$65.20	2,588,257
2023-10-10	$65.03	$65.48	$64.18	$65.23	$65.23	4,498,309
2023-10-09	$63.99	$65.94	$63.88	$65.03	$65.03	3,601,148
2023-10-06	$60.56	$61.93	$59.70	$61.42	$61.42	2,995,240
2023-10-05	$59.44	$60.99	$59.17	$60.47	$60.47	3,252,030
2023-10-04	$62.25	$62.41	$60.16	$60.19	$60.19	3,442,935
2023-10-03	$62.88	$63.37	$62.19	$63.26	$63.26	1,930,776
2023-10-02	$64.69	$64.69	$62.87	$63.11	$63.11	5,028,500
2023-09-29	$66.42	$66.65	$64.56	$64.67	$64.67	3,770,074
2023-09-28	$66.09	$67.23	$65.68	$66.13	$66.13	3,295,100
2023-09-27	$65.46	$66.07	$65.16	$66.02	$66.02	2,237,428
2023-09-26	$62.84	$64.98	$62.55	$64.45	$64.45	3,273,848
2023-09-25	$61.40	$63.29	$61.05	$63.25	$63.25	2,603,214
2023-09-22	$62.61	$62.69	$61.40	$61.65	$61.65	2,750,126
2023-09-21	$62.73	$62.91	$61.51	$61.65	$61.65	3,263,522
2023-09-20	$63.55	$64.22	$62.80	$62.83	$62.83	3,051,026
2023-09-19	$65.35	$65.35	$63.62	$63.89	$63.89	1,913,597
2023-09-18	$65.00	$65.11	$64.24	$64.62	$64.62	2,021,876
2023-09-15	$64.54	$64.88	$64.08	$64.28	$64.28	1,919,394
2023-09-14	$64.67	$65.11	$64.38	$64.67	$64.67	4,786,615
2023-09-13	$64.70	$64.96	$63.77	$64.30	$63.65	4,601,454
2023-09-12	$63.86	$64.81	$63.77	$64.73	$64.07	2,646,661
2023-09-11	$65.41	$65.76	$63.24	$63.36	$62.72	1,824,479
2023-09-08	$65.74	$66.18	$64.70	$64.95	$64.29	5,123,384
2023-09-07	$65.27	$65.90	$65.00	$65.31	$64.65	3,527,642
2023-09-06	$65.09	$65.80	$64.58	$65.39	$64.73	2,896,571
2023-09-05	$65.38	$65.83	$65.05	$65.32	$64.66	2,533,052
2023-09-01	$65.34	$65.57	$64.90	$64.92	$64.92	2,674,347
2023-08-31	$64.60	$65.00	$64.26	$64.69	$64.69	2,415,239
2023-08-30	$64.48	$65.03	$64.15	$64.24	$64.24	2,711,370
2023-08-29	$62.38	$64.13	$62.00	$64.02	$64.02	3,356,589
2023-08-28	$61.59	$62.59	$61.41	$62.39	$62.39	2,077,183
2023-08-25	$60.68	$61.12	$59.79	$60.91	$60.91	1,867,485
2023-08-24	$60.61	$60.81	$60.04	$60.06	$60.06	1,176,724
2023-08-23	$60.65	$61.43	$60.08	$61.03	$61.03	1,657,801
2023-08-22	$61.44	$61.94	$61.12	$61.31	$61.31	2,367,336
2023-08-21	$62.07	$62.15	$61.06	$61.42	$61.42	1,451,749
2023-08-18	$60.10	$61.65	$59.91	$61.57	$61.57	1,546,252
2023-08-17	$60.56	$61.19	$60.15	$60.44	$60.44	941,432
2023-08-16	$59.80	$60.73	$59.58	$59.74	$59.74	1,025,963
2023-08-15	$61.21	$61.27	$59.67	$59.83	$59.83	1,331,611
2023-08-14	$61.57	$61.79	$60.92	$61.76	$61.76	1,139,333
2023-08-11	$61.37	$62.24	$61.29	$61.88	$61.88	1,188,250
2023-08-10	$61.43	$62.02	$61.23	$61.50	$61.50	1,747,251
2023-08-09	$61.49	$61.89	$61.16	$61.31	$61.31	1,258,756
2023-08-08	$59.69	$61.05	$59.36	$60.98	$60.98	1,409,507
2023-08-07	$61.14	$61.60	$60.57	$60.60	$60.60	1,150,529
2023-08-04	$59.99	$61.55	$59.99	$60.90	$60.90	1,991,435
2023-08-03	$59.59	$61.02	$58.25	$59.92	$59.92	2,066,409
2023-08-02	$60.50	$60.50	$58.73	$59.26	$59.26	2,396,613
2023-08-01	$60.05	$60.95	$59.80	$60.92	$60.92	2,045,564
2023-07-31	$61.08	$61.67	$60.67	$60.80	$60.80	1,678,456
2023-07-28	$59.41	$60.44	$59.07	$60.43	$60.43	1,000,392
2023-07-27	$60.34	$60.60	$58.99	$59.20	$59.20	1,776,892
2023-07-26	$59.58	$60.24	$59.56	$59.96	$59.96	1,612,648
2023-07-25	$59.79	$60.82	$59.75	$60.35	$60.35	1,486,292
2023-07-24	$58.67	$60.07	$58.67	$59.70	$59.70	1,211,634
2023-07-21	$58.07	$58.51	$57.94	$58.27	$58.27	1,426,545
2023-07-20	$58.29	$58.48	$57.07	$57.88	$57.88	2,133,020
2023-07-19	$57.96	$58.49	$57.41	$57.80	$57.80	1,960,051
2023-07-18	$56.00	$57.97	$55.85	$57.59	$57.59	1,756,385
2023-07-17	$56.55	$56.77	$55.85	$55.90	$55.90	1,794,071
2023-07-14	$58.48	$58.60	$56.54	$56.61	$56.61	1,285,562
2023-07-13	$58.00	$58.73	$57.54	$58.61	$58.61	2,262,618
2023-07-12	$57.47	$58.11	$57.43	$57.79	$57.79	1,353,050
2023-07-11	$56.61	$57.09	$56.23	$56.98	$56.98	1,487,738
2023-07-10	$55.70	$56.50	$55.70	$56.04	$56.04	1,013,406
2023-07-07	$53.81	$56.28	$53.77	$55.84	$55.84	1,672,995
2023-07-06	$55.00	$55.26	$53.62	$54.07	$54.07	1,949,968
2023-07-05	$56.53	$56.54	$55.52	$55.58	$55.58	1,944,078
2023-07-03	$56.66	$57.24	$56.28	$56.31	$56.31	613,621
2023-06-30	$56.00	$56.46	$55.66	$56.26	$56.26	1,004,398
2023-06-29	$55.30	$55.69	$54.82	$55.66	$55.66	1,141,988
2023-06-28	$54.41	$55.00	$53.93	$55.00	$55.00	2,588,361
2023-06-27	$54.28	$54.74	$54.10	$54.53	$54.53	1,166,376
2023-06-26	$53.56	$55.11	$53.34	$54.67	$54.67	2,044,680
2023-06-23	$53.19	$53.62	$52.95	$53.30	$53.30	1,485,892
2023-06-22	$53.81	$54.22	$53.49	$54.02	$54.02	1,115,688
2023-06-21	$53.65	$54.83	$53.38	$54.66	$54.66	2,289,792
2023-06-20	$54.50	$54.75	$52.66	$53.33	$53.33	3,344,110
2023-06-16	$55.69	$55.92	$54.92	$55.01	$55.01	1,546,021
2023-06-15	$55.04	$56.04	$54.96	$55.60	$55.60	5,114,654
2023-06-14	$57.04	$57.13	$55.05	$55.46	$54.79	4,002,116
2023-06-13	$56.01	$56.95	$55.89	$56.10	$55.43	2,403,553
2023-06-12	$55.55	$56.01	$54.75	$55.03	$54.37	1,953,579
2023-06-09	$56.23	$56.76	$55.78	$56.38	$55.70	1,245,730
2023-06-08	$56.71	$56.71	$54.87	$56.18	$55.51	1,636,162
2023-06-07	$56.29	$56.73	$55.96	$56.22	$55.54	2,065,083
2023-06-06	$54.59	$55.93	$54.50	$55.85	$55.85	1,442,716
2023-06-05	$57.14	$57.26	$55.29	$55.39	$55.39	2,407,000
2023-06-02	$55.84	$56.35	$55.47	$56.07	$56.07	2,353,434
2023-06-01	$53.99	$55.26	$53.76	$54.88	$54.88	2,412,322
2023-05-31	$53.86	$54.19	$53.58	$53.88	$53.88	1,399,594
2023-05-30	$54.99	$55.06	$54.30	$54.79	$54.79	1,052,159
2023-05-26	$55.65	$55.92	$55.30	$55.69	$55.69	3,116,506
2023-05-25	$56.21	$56.22	$54.76	$55.15	$55.15	4,898,975
2023-05-24	$58.41	$58.41	$56.55	$56.94	$56.94	2,672,735
2023-05-23	$57.93	$58.49	$57.34	$58.09	$58.09	2,302,878
2023-05-22	$57.00	$57.83	$56.46	$57.56	$57.56	1,536,528
2023-05-19	$56.70	$57.17	$56.23	$57.04	$57.04	1,950,405
2023-05-18	$55.58	$56.19	$54.96	$56.08	$56.08	1,197,302
2023-05-17	$55.78	$56.13	$54.90	$56.03	$56.03	1,600,608
2023-05-16	$56.49	$56.85	$55.05	$55.14	$55.14	914,240
2023-05-15	$55.91	$56.71	$55.57	$56.59	$56.59	1,076,998
2023-05-12	$56.23	$56.56	$55.03	$55.49	$55.49	1,718,982
2023-05-11	$55.75	$56.05	$55.14	$55.71	$55.71	1,453,090
2023-05-10	$57.22	$57.38	$55.91	$56.59	$56.59	1,292,109
2023-05-09	$56.50	$57.40	$56.47	$57.03	$57.03	1,374,388
2023-05-08	$58.64	$58.97	$57.08	$57.15	$57.15	1,552,834
2023-05-05	$56.26	$58.08	$56.24	$57.62	$57.62	1,457,369
2023-05-04	$55.94	$56.14	$54.31	$54.80	$54.80	2,937,241
2023-05-03	$56.44	$57.18	$56.01	$56.16	$56.16	2,351,050
2023-05-02	$59.31	$59.42	$56.65	$57.25	$57.25	1,951,201
2023-05-01	$60.10	$61.27	$60.10	$60.25	$60.25	2,374,690
2023-04-28	$59.41	$61.25	$59.18	$60.97	$60.97	1,528,916
2023-04-27	$58.69	$59.86	$58.62	$59.54	$59.54	1,547,774
2023-04-26	$58.97	$59.60	$58.22	$58.83	$58.83	3,041,146
2023-04-25	$59.85	$59.85	$58.77	$59.09	$59.09	2,330,479
2023-04-24	$59.81	$60.60	$59.59	$60.42	$60.42	2,403,146
2023-04-21	$59.89	$60.20	$59.42	$59.85	$59.85	3,170,034
2023-04-20	$60.01	$60.64	$59.46	$59.75	$59.75	2,997,390
2023-04-19	$60.21	$60.89	$60.21	$60.86	$60.86	1,799,683
2023-04-18	$61.25	$61.79	$60.77	$61.09	$61.09	1,648,340
2023-04-17	$61.87	$62.03	$61.01	$61.41	$61.41	2,726,469
2023-04-14	$61.54	$62.35	$61.23	$62.01	$62.01	1,630,378
2023-04-13	$60.02	$61.67	$59.81	$61.43	$61.43	2,148,220
2023-04-12	$59.45	$60.30	$59.45	$59.70	$59.70	1,162,212
2023-04-11	$59.20	$59.41	$58.63	$59.31	$59.31	1,093,035
2023-04-10	$58.50	$59.28	$58.24	$58.69	$58.69	1,059,939
2023-04-06	$58.66	$59.05	$58.37	$58.53	$58.53	1,589,056
2023-04-05	$59.50	$59.50	$58.13	$58.94	$58.94	1,193,390
2023-04-04	$59.50	$59.53	$58.32	$59.09	$59.09	2,147,357
2023-04-03	$57.81	$59.32	$57.76	$59.17	$59.17	3,726,099
2023-03-31	$55.03	$55.64	$54.96	$55.35	$55.35	1,333,173
2023-03-30	$55.18	$55.29	$54.42	$54.94	$54.94	1,171,086
2023-03-29	$54.49	$54.93	$54.15	$54.54	$54.54	1,616,526
2023-03-28	$52.52	$54.09	$52.52	$53.75	$53.75	1,611,931
2023-03-27	$51.81	$53.06	$51.51	$52.62	$52.62	1,999,572
2023-03-24	$50.33	$51.59	$50.08	$51.40	$51.40	1,699,341
2023-03-23	$52.45	$53.29	$50.93	$51.50	$51.50	2,627,129
2023-03-22	$53.14	$53.66	$51.85	$51.89	$51.89	1,844,648
2023-03-21	$52.88	$53.39	$52.00	$52.91	$52.91	1,848,697
2023-03-20	$50.36	$51.67	$49.92	$51.56	$51.56	2,228,950
2023-03-17	$50.68	$50.80	$48.99	$50.00	$50.00	3,000,892
2023-03-16	$49.15	$51.61	$48.81	$50.83	$50.83	6,087,568
2023-03-15	$51.45	$51.64	$48.81	$50.72	$50.08	9,997,481
2023-03-14	$54.52	$55.77	$53.15	$53.58	$52.90	3,481,818
2023-03-13	$54.87	$56.59	$54.00	$54.44	$53.75	3,017,942
2023-03-10	$57.34	$58.19	$56.16	$56.42	$55.70	1,566,706
2023-03-09	$58.25	$59.14	$57.23	$57.35	$56.62	2,543,318
2023-03-08	$57.65	$58.57	$57.22	$57.79	$57.06	1,391,736
2023-03-07	$59.23	$59.52	$57.62	$57.72	$56.99	1,404,730
2023-03-06	$59.52	$59.80	$58.78	$59.59	$58.83	2,766,956
2023-03-03	$58.12	$60.40	$58.12	$60.28	$59.51	2,054,332
2023-03-02	$58.51	$59.53	$58.08	$58.90	$58.15	3,223,988
2023-03-01	$56.73	$58.04	$56.44	$57.96	$57.22	2,082,884
2023-02-28	$57.46	$57.55	$56.38	$56.51	$55.79	2,109,648
2023-02-27	$57.00	$57.50	$56.64	$57.09	$56.36	1,501,701
2023-02-24	$55.09	$56.62	$54.70	$56.60	$55.88	1,492,188
2023-02-23	$56.03	$56.27	$55.02	$55.78	$55.07	1,537,525
2023-02-22	$55.25	$55.78	$54.27	$54.94	$54.24	2,172,724
2023-02-21	$55.52	$55.89	$55.02	$55.19	$54.49	1,540,526
2023-02-17	$57.36	$57.62	$55.61	$55.70	$54.99	2,906,481
2023-02-16	$59.37	$59.65	$58.39	$58.47	$57.73	1,719,394
2023-02-15	$59.25	$59.69	$58.46	$59.43	$58.68	1,540,126
2023-02-14	$60.60	$61.59	$60.04	$60.22	$59.46	1,557,360
2023-02-13	$60.34	$61.33	$59.93	$61.08	$60.30	1,301,156
2023-02-10	$59.92	$60.93	$59.70	$60.61	$59.84	1,617,596
2023-02-09	$59.46	$59.89	$58.69	$58.92	$58.17	1,173,183
2023-02-08	$59.29	$59.92	$58.65	$59.32	$58.57	1,845,311
2023-02-07	$58.01	$59.40	$57.37	$59.19	$58.44	1,741,423
2023-02-06	$57.69	$58.07	$56.60	$57.76	$57.03	1,185,348
2023-02-03	$57.82	$59.31	$57.69	$57.90	$57.16	1,654,491
2023-02-02	$59.37	$59.46	$57.44	$57.86	$57.13	2,214,870
2023-02-01	$60.85	$61.22	$58.55	$59.20	$58.45	2,906,917
2023-01-31	$60.31	$61.51	$59.73	$61.44	$60.66	1,364,664
2023-01-30	$60.70	$61.59	$60.36	$60.43	$59.66	2,334,415
2023-01-27	$60.80	$62.30	$60.73	$62.13	$62.13	2,708,795
2023-01-26	$60.42	$60.91	$59.41	$60.85	$60.85	1,670,242
2023-01-25	$60.12	$60.27	$58.88	$59.60	$59.60	1,436,738
2023-01-24	$60.65	$61.10	$60.09	$60.55	$60.55	1,355,613
2023-01-23	$60.64	$61.14	$60.50	$61.08	$61.08	1,561,537
2023-01-20	$59.42	$60.55	$59.05	$60.35	$60.35	1,817,884
2023-01-19	$58.15	$59.86	$57.96	$59.46	$59.46	2,198,655
2023-01-18	$59.09	$60.15	$58.16	$58.26	$58.26	3,199,057
2023-01-17	$57.60	$58.53	$57.57	$58.44	$58.44	3,071,551
2023-01-13	$56.77	$57.58	$56.35	$57.33	$57.33	1,501,773
2023-01-12	$56.30	$57.36	$55.82	$56.94	$56.94	1,819,721
2023-01-11	$56.00	$56.63	$55.08	$55.66	$55.66	1,803,655
2023-01-10	$55.36	$55.50	$54.17	$55.39	$55.39	1,478,074
2023-01-09	$55.54	$56.20	$55.06	$55.18	$55.18	2,440,051
2023-01-06	$52.87	$54.68	$52.64	$54.53	$54.53	2,095,410
2023-01-05	$51.97	$53.09	$51.77	$52.00	$52.00	2,999,542
2023-01-04	$51.73	$53.15	$51.64	$52.28	$52.28	3,018,162
2023-01-03	$54.93	$55.00	$52.03	$52.16	$52.16	3,207,250
2022-12-30	$55.37	$55.99	$55.19	$55.53	$55.53	1,345,455
2022-12-29	$54.18	$55.89	$54.16	$55.77	$55.77	1,914,802
2022-12-28	$55.92	$56.17	$54.19	$54.41	$54.41	1,512,838
2022-12-27	$56.30	$57.02	$55.78	$56.61	$56.61	1,606,117
2022-12-23	$53.92	$55.83	$53.92	$55.83	$55.83	1,458,148
2022-12-22	$55.00	$55.03	$52.77	$53.34	$53.34	1,662,946
2022-12-21	$54.85	$55.07	$54.12	$55.02	$55.02	1,393,331
2022-12-20	$53.26	$54.06	$52.96	$53.87	$53.87	1,373,774
2022-12-19	$53.09	$53.33	$52.31	$53.17	$53.17	2,579,272
2022-12-16	$53.31	$53.67	$52.22	$52.44	$52.44	20,341,957
2022-12-15	$54.80	$54.98	$53.24	$54.41	$54.41	4,926,165
2022-12-14	$56.92	$57.06	$55.55	$55.98	$55.34	4,815,712
2022-12-13	$56.39	$57.35	$56.24	$56.43	$55.79	1,918,564
2022-12-12	$55.06	$55.89	$54.54	$55.11	$54.48	1,798,471
2022-12-09	$55.02	$55.44	$54.57	$54.58	$54.58	1,879,322
2022-12-08	$55.96	$56.72	$54.58	$54.87	$54.87	1,775,800
2022-12-07	$55.45	$56.13	$54.61	$54.97	$54.97	1,738,976
2022-12-06	$56.74	$57.69	$55.34	$55.42	$55.42	2,172,867
2022-12-05	$60.65	$61.27	$56.87	$57.13	$57.13	2,581,022
2022-12-02	$59.29	$60.75	$59.29	$59.96	$59.96	1,607,466
2022-12-01	$60.31	$61.18	$59.57	$59.77	$59.77	2,033,531
2022-11-30	$60.46	$61.23	$59.04	$59.72	$59.72	2,353,032
2022-11-29	$59.79	$60.10	$58.62	$59.45	$59.45	1,743,097
2022-11-28	$58.76	$59.92	$58.19	$59.05	$59.05	1,550,444
2022-11-25	$60.30	$60.67	$59.94	$60.16	$60.16	730,466
2022-11-23	$59.84	$60.63	$59.72	$59.97	$59.97	1,439,964
2022-11-22	$60.49	$60.98	$59.83	$60.78	$60.78	1,505,856
2022-11-21	$58.71	$59.45	$56.93	$59.43	$59.43	2,237,316
2022-11-18	$58.72	$59.87	$58.24	$59.72	$59.72	1,668,940
2022-11-17	$59.70	$60.42	$58.87	$60.10	$60.10	1,510,131
2022-11-16	$62.05	$62.10	$60.59	$60.74	$60.74	1,282,893
2022-11-15	$61.41	$62.53	$60.84	$62.34	$62.34	1,309,337
2022-11-14	$61.42	$62.32	$60.86	$60.88	$60.88	1,200,305
2022-11-11	$62.14	$62.57	$61.62	$61.92	$61.92	1,920,346
2022-11-10	$60.08	$61.14	$59.90	$60.94	$60.94	2,271,095
2022-11-09	$60.00	$60.30	$58.57	$58.83	$58.83	2,528,646
2022-11-08	$61.18	$61.48	$60.15	$60.77	$60.77	2,079,491
2022-11-07	$61.48	$61.96	$60.60	$61.18	$61.18	2,100,319
2022-11-04	$61.90	$62.26	$60.32	$61.17	$61.17	2,381,608
2022-11-03	$59.01	$60.70	$58.58	$60.01	$60.01	2,427,149
2022-11-02	$60.27	$61.25	$59.23	$59.90	$59.90	1,923,831
2022-11-01	$61.08	$61.24	$60.14	$60.36	$60.36	1,420,800
2022-10-31	$59.06	$60.69	$58.96	$59.94	$59.94	1,693,808
2022-10-28	$60.20	$60.49	$58.71	$59.84	$59.84	1,680,280
2022-10-27	$60.86	$61.50	$59.83	$60.06	$60.06	1,820,830
2022-10-26	$59.67	$61.06	$59.59	$60.13	$60.13	1,866,259
2022-10-25	$58.72	$59.51	$58.39	$59.38	$59.38	1,578,686
2022-10-24	$58.24	$59.29	$57.89	$58.63	$58.63	2,072,297
2022-10-21	$56.82	$58.87	$56.65	$58.65	$58.65	2,825,604
2022-10-20	$56.06	$57.70	$55.95	$56.67	$56.67	3,370,382
2022-10-19	$53.54	$55.45	$53.51	$55.33	$55.33	2,118,750
2022-10-18	$54.18	$54.40	$51.93	$53.19	$53.19	1,954,529
2022-10-17	$54.16	$55.18	$53.50	$53.53	$53.53	1,739,185
2022-10-14	$53.90	$54.75	$52.89	$52.93	$52.93	2,806,265
2022-10-13	$51.38	$54.88	$51.38	$54.63	$54.63	2,725,101
2022-10-12	$52.56	$53.22	$51.28	$52.43	$52.43	2,529,970
2022-10-11	$52.52	$54.05	$52.19	$52.79	$52.79	2,778,690
2022-10-10	$54.89	$55.92	$53.27	$53.71	$53.71	1,363,344
2022-10-07	$54.34	$55.40	$53.93	$54.87	$54.87	2,998,821
2022-10-06	$53.35	$54.58	$53.11	$54.01	$54.01	2,425,955
2022-10-05	$53.20	$54.31	$51.86	$53.79	$53.79	2,771,421
2022-10-04	$51.44	$53.58	$51.11	$53.54	$53.54	2,925,961
2022-10-03	$48.65	$50.42	$48.43	$50.16	$50.16	2,675,168
2022-09-30	$46.33	$47.46	$45.82	$46.57	$46.57	2,080,986
2022-09-29	$46.35	$46.88	$45.27	$46.73	$46.73	2,307,036
2022-09-28	$45.60	$46.93	$45.27	$46.57	$46.57	5,049,700
2022-09-27	$45.70	$46.15	$44.77	$45.25	$45.25	4,280,015
2022-09-26	$46.53	$47.26	$44.45	$44.78	$44.78	3,675,807
2022-09-23	$48.50	$48.70	$46.73	$46.90	$46.90	3,280,701
2022-09-22	$52.64	$52.79	$50.74	$50.77	$50.77	2,652,719
2022-09-21	$54.27	$54.37	$51.66	$51.69	$51.69	2,230,548
2022-09-20	$53.42	$53.66	$52.20	$53.21	$53.21	1,651,508
2022-09-19	$52.07	$54.04	$51.96	$53.90	$53.90	1,722,771
2022-09-16	$53.69	$53.97	$52.49	$53.91	$53.91	2,556,204
2022-09-15	$54.35	$55.24	$53.69	$54.10	$54.10	5,607,010
2022-09-14	$55.38	$56.88	$55.28	$56.11	$55.52	4,443,777
2022-09-13	$55.33	$56.47	$54.71	$54.81	$54.24	1,965,940
2022-09-12	$56.23	$57.36	$55.97	$56.26	$55.67	2,134,307
2022-09-09	$54.50	$55.61	$54.38	$55.20	$55.20	1,669,875
2022-09-08	$52.74	$53.33	$52.02	$53.13	$53.13	2,143,891
2022-09-07	$52.17	$53.21	$52.08	$52.55	$52.55	1,675,891
2022-09-06	$55.59	$55.77	$53.63	$53.78	$53.78	2,250,529
2022-09-02	$55.43	$55.90	$54.65	$55.02	$55.02	1,569,876
2022-09-01	$53.74	$54.49	$53.35	$53.93	$53.93	1,975,761
2022-08-31	$54.12	$56.19	$53.93	$54.81	$54.81	1,867,524
2022-08-30	$57.05	$57.25	$55.02	$55.52	$55.52	2,242,864
2022-08-29	$56.50	$58.42	$56.46	$57.99	$57.99	2,197,777
2022-08-26	$58.09	$58.60	$56.75	$56.90	$56.90	2,115,945
2022-08-25	$57.00	$57.87	$56.86	$57.79	$57.79	2,968,756
2022-08-24	$55.97	$56.79	$55.61	$56.60	$56.60	2,401,689
2022-08-23	$55.99	$56.85	$55.62	$56.13	$56.13	3,424,637
2022-08-22	$54.23	$54.69	$53.11	$54.66	$54.66	5,294,763
2022-08-19	$55.69	$56.15	$55.15	$55.68	$53.41	5,405,022
2022-08-18	$55.37	$56.04	$55.21	$55.99	$53.70	2,527,680
2022-08-17	$54.02	$54.95	$53.88	$54.55	$52.32	2,265,005
2022-08-16	$55.45	$55.66	$53.97	$54.33	$52.11	2,308,687
2022-08-15	$53.93	$55.00	$53.15	$54.74	$52.50	2,209,720
2022-08-12	$55.58	$56.29	$54.96	$56.29	$53.99	1,801,001
2022-08-11	$54.92	$56.59	$54.81	$55.84	$53.56	2,402,476
2022-08-10	$53.03	$54.28	$52.33	$53.86	$51.66	2,117,218
2022-08-09	$54.27	$54.56	$52.39	$52.69	$50.54	2,373,996
2022-08-08	$52.24	$52.98	$51.93	$52.49	$50.35	2,663,862
2022-08-05	$50.33	$52.44	$50.04	$52.00	$49.88	4,189,292
2022-08-04	$52.10	$53.04	$50.74	$50.91	$48.83	3,868,463
2022-08-03	$54.50	$54.77	$52.09	$52.13	$50.00	2,615,568
2022-08-02	$54.20	$54.52	$53.45	$54.05	$51.84	2,031,554
2022-08-01	$54.28	$54.94	$53.47	$54.20	$51.99	2,578,016
2022-07-29	$54.49	$55.45	$54.43	$55.20	$52.95	2,729,159
2022-07-28	$53.18	$53.44	$51.98	$53.31	$51.13	2,599,207
2022-07-27	$51.38	$52.62	$51.12	$52.56	$50.41	3,069,185
2022-07-26	$52.37	$52.87	$50.75	$50.87	$48.79	2,882,837
2022-07-25	$50.52	$52.08	$50.32	$51.53	$49.43	2,770,294
2022-07-22	$50.70	$51.14	$49.45	$49.80	$47.77	2,378,097
2022-07-21	$49.29	$50.53	$48.75	$50.49	$48.43	2,996,031
2022-07-20	$49.63	$51.33	$49.43	$51.05	$48.97	2,737,561
2022-07-19	$48.60	$50.25	$48.57	$50.03	$47.99	5,213,336
2022-07-18	$48.48	$49.72	$48.36	$48.81	$46.82	2,986,268
2022-07-15	$47.73	$48.01	$46.82	$47.30	$45.37	2,641,433
2022-07-14	$45.61	$46.63	$44.59	$46.62	$44.72	4,214,814
2022-07-13	$47.37	$48.57	$47.11	$47.55	$45.61	3,696,236
2022-07-12	$47.80	$48.46	$46.99	$47.92	$45.96	4,071,697
2022-07-11	$48.72	$49.41	$48.06	$49.00	$47.00	3,363,675
2022-07-08	$50.42	$50.58	$48.95	$49.36	$47.34	3,046,862
2022-07-07	$50.03	$50.47	$49.34	$49.86	$47.82	5,071,994
2022-07-06	$50.71	$51.56	$47.02	$48.28	$46.31	5,187,908
2022-07-05	$53.36	$53.57	$48.93	$51.33	$49.23	4,467,590
2022-07-01	$54.11	$55.36	$53.16	$54.77	$52.53	2,544,744
2022-06-30	$53.09	$54.37	$52.33	$53.68	$51.49	3,742,146
2022-06-29	$56.85	$57.14	$54.15	$54.35	$52.13	4,205,606
2022-06-28	$55.07	$56.09	$54.57	$55.79	$53.51	3,813,567
2022-06-27	$51.15	$53.42	$50.90	$53.35	$51.17	4,162,909
2022-06-24	$50.87	$51.57	$50.20	$50.52	$48.46	4,562,462
2022-06-23	$52.41	$52.75	$49.37	$49.76	$47.73	4,576,885
2022-06-22	$51.72	$53.23	$51.42	$52.05	$49.92	3,749,914
2022-06-21	$54.22	$55.49	$54.08	$54.95	$52.71	3,428,613
2022-06-17	$54.78	$55.25	$50.78	$52.47	$50.33	5,746,633
2022-06-16	$57.30	$57.56	$55.08	$55.69	$53.42	6,888,683
2022-06-15	$60.65	$61.22	$58.37	$59.88	$56.84	4,509,177
2022-06-14	$62.67	$63.14	$59.67	$60.55	$57.48	2,804,425
2022-06-13	$62.53	$62.99	$60.04	$61.60	$58.47	2,822,279
2022-06-10	$65.76	$66.08	$64.07	$64.85	$61.56	2,625,177
2022-06-09	$67.73	$67.86	$66.62	$66.65	$63.27	1,553,874
2022-06-08	$68.38	$69.08	$67.66	$68.32	$64.85	2,007,394
2022-06-07	$66.54	$68.78	$66.22	$68.64	$65.16	1,798,600
2022-06-06	$68.50	$68.52	$66.45	$66.83	$63.44	1,672,114
2022-06-03	$68.00	$68.47	$66.87	$67.67	$64.24	1,991,744
2022-06-02	$67.17	$68.87	$66.73	$68.15	$64.69	2,002,014
2022-06-01	$67.25	$68.38	$66.54	$67.52	$64.09	1,629,622
2022-05-31	$69.20	$69.46	$66.32	$66.33	$62.96	2,399,969
2022-05-27	$65.59	$66.94	$65.28	$66.93	$63.53	1,639,419
2022-05-26	$65.57	$66.23	$65.29	$65.76	$62.42	2,030,038
2022-05-25	$64.32	$65.62	$64.21	$65.01	$61.71	1,484,302
2022-05-24	$63.66	$64.37	$62.91	$64.36	$61.09	1,964,140
2022-05-23	$62.52	$64.91	$62.39	$64.26	$61.00	1,918,996
2022-05-20	$62.36	$62.86	$60.69	$61.84	$58.70	2,257,048
2022-05-19	$60.11	$62.83	$59.88	$61.80	$58.66	1,974,737
2022-05-18	$63.37	$63.50	$60.53	$61.15	$58.05	2,158,137
2022-05-17	$63.85	$63.92	$62.56	$63.04	$59.84	2,477,572
2022-05-16	$60.92	$63.25	$60.77	$62.95	$59.75	2,562,197
2022-05-13	$58.56	$60.88	$58.56	$60.83	$57.74	2,338,705
2022-05-12	$58.38	$58.68	$56.35	$57.59	$54.67	3,605,640
2022-05-11	$59.54	$61.30	$58.33	$58.49	$55.52	2,650,284
2022-05-10	$59.48	$61.07	$57.30	$58.45	$55.48	3,992,514
2022-05-09	$62.13	$62.48	$58.34	$58.57	$55.60	3,895,160
2022-05-06	$64.39	$64.87	$62.64	$63.71	$60.48	2,203,281
2022-05-05	$66.20	$66.72	$62.51	$63.81	$60.57	2,215,430
2022-05-04	$65.18	$65.71	$63.30	$65.64	$62.31	2,592,779
2022-05-03	$61.09	$64.04	$61.09	$63.80	$60.56	2,292,743
2022-05-02	$60.82	$61.55	$59.65	$61.24	$58.13	2,569,151
2022-04-29	$62.65	$63.54	$61.48	$61.87	$58.73	3,182,208
2022-04-28	$62.55	$63.20	$60.02	$62.63	$59.45	3,516,683
2022-04-27	$61.08	$62.04	$59.80	$61.54	$58.42	2,950,526
2022-04-26	$61.76	$62.38	$60.37	$60.64	$57.56	3,003,162
2022-04-25	$61.54	$62.02	$59.60	$61.34	$58.23	4,792,505
2022-04-22	$65.68	$65.82	$63.57	$63.87	$60.63	3,350,475
2022-04-21	$69.46	$70.60	$65.90	$66.15	$62.79	3,472,278
2022-04-20	$67.49	$69.25	$67.49	$68.78	$65.29	2,507,091
2022-04-19	$66.59	$67.51	$66.16	$66.93	$63.53	1,905,297
2022-04-18	$66.23	$67.75	$66.21	$67.19	$63.78	2,617,719
2022-04-14	$65.19	$65.85	$65.10	$65.78	$62.44	1,940,601
2022-04-13	$64.78	$65.54	$64.14	$65.45	$62.13	2,164,403
2022-04-12	$63.81	$64.79	$63.42	$64.47	$61.20	2,788,261
2022-04-11	$63.62	$63.87	$62.16	$62.45	$59.28	2,897,495
2022-04-08	$63.34	$64.31	$63.17	$64.27	$61.01	2,443,167
2022-04-07	$62.33	$63.07	$61.64	$63.06	$59.86	2,631,065
2022-04-06	$63.07	$63.48	$61.38	$62.26	$59.10	3,102,710
2022-04-05	$64.42	$65.44	$62.47	$62.60	$59.42	2,799,140
2022-04-04	$63.71	$64.07	$62.85	$64.01	$60.76	3,148,151
2022-04-01	$61.83	$63.42	$61.79	$63.06	$59.86	3,052,479
2022-03-31	$62.28	$63.21	$61.92	$61.98	$58.83	2,360,478
2022-03-30	$63.00	$63.91	$62.01	$62.72	$59.54	2,501,919
2022-03-29	$60.99	$62.34	$59.84	$62.29	$59.13	2,961,778
2022-03-28	$62.38	$62.78	$61.56	$62.28	$59.12	2,606,014
2022-03-25	$62.51	$64.10	$62.38	$63.72	$60.49	2,367,753
2022-03-24	$63.24	$63.53	$62.47	$63.01	$59.81	2,176,826
2022-03-23	$62.80	$63.77	$62.59	$63.25	$60.04	2,637,708
2022-03-22	$62.62	$62.67	$61.17	$61.74	$58.61	2,424,837
2022-03-21	$61.87	$62.69	$61.51	$62.57	$59.39	2,964,095
2022-03-18	$61.00	$61.71	$60.64	$60.75	$57.67	2,545,673
2022-03-17	$59.69	$61.43	$59.45	$61.32	$58.21	5,686,655
2022-03-16	$58.60	$58.85	$57.68	$58.84	$55.32	3,455,445
2022-03-15	$55.07	$58.18	$54.78	$57.81	$54.35	7,233,073
2022-03-14	$60.27	$60.51	$57.09	$57.85	$54.39	5,756,139
2022-03-11	$59.48	$61.27	$59.31	$60.89	$57.25	2,919,713
2022-03-10	$58.08	$60.42	$57.93	$60.22	$56.62	4,431,246
2022-03-09	$58.48	$59.62	$57.11	$57.92	$54.45	4,507,982
2022-03-08	$60.38	$61.83	$58.66	$59.71	$56.14	6,036,091
2022-03-07	$59.69	$60.07	$58.97	$59.59	$56.02	5,865,274
2022-03-04	$57.60	$59.30	$57.48	$58.98	$55.45	4,888,666
2022-03-03	$57.04	$60.65	$56.60	$57.16	$53.74	5,339,725
2022-03-02	$56.88	$58.31	$56.73	$57.62	$54.17	5,140,041
2022-03-01	$56.75	$56.88	$55.25	$55.99	$52.64	4,827,300
2022-02-28	$54.76	$55.99	$54.47	$55.83	$52.49	5,225,024
2022-02-25	$52.56	$54.90	$52.42	$54.76	$51.48	5,496,911
2022-02-24	$53.00	$53.00	$51.09	$52.48	$49.34	3,305,431
2022-02-23	$52.78	$53.39	$51.95	$52.18	$49.06	2,761,253
2022-02-22	$53.17	$53.46	$51.35	$52.18	$49.06	6,187,537
2022-02-18	$53.33	$53.59	$51.80	$51.87	$48.77	3,361,011
2022-02-17	$53.70	$54.73	$53.45	$53.91	$50.68	2,290,353
2022-02-16	$53.16	$54.71	$53.08	$54.07	$50.83	3,714,566
2022-02-15	$51.22	$52.72	$51.19	$52.69	$49.54	2,426,537
2022-02-14	$52.87	$53.11	$51.94	$52.65	$49.50	2,737,416
2022-02-11	$52.10	$53.23	$51.67	$53.04	$49.87	2,506,605
2022-02-10	$51.12	$52.63	$50.93	$51.64	$48.55	2,718,379
2022-02-09	$50.81	$52.02	$50.74	$51.33	$48.26	2,968,561
2022-02-08	$53.10	$53.10	$50.13	$50.59	$47.56	7,513,168
2022-02-07	$53.38	$54.02	$52.53	$53.37	$50.18	3,032,781
2022-02-04	$53.08	$54.39	$52.98	$53.57	$50.36	3,659,705
2022-02-03	$52.46	$53.27	$51.86	$52.74	$49.58	2,904,456
2022-02-02	$52.43	$53.04	$51.92	$52.82	$49.66	2,775,551
2022-02-01	$50.38	$52.51	$50.23	$52.48	$49.34	3,292,361
2022-01-31	$50.66	$51.14	$50.28	$50.92	$47.87	3,211,208
2022-01-28	$51.28	$51.89	$50.37	$50.90	$47.85	2,708,209
2022-01-27	$51.75	$52.13	$50.36	$51.20	$48.14	2,652,663
2022-01-26	$51.71	$52.02	$50.01	$50.59	$47.56	5,911,145
2022-01-25	$48.64	$51.03	$48.20	$50.70	$47.67	5,248,552
2022-01-24	$48.75	$50.34	$47.77	$49.29	$46.34	7,075,338
2022-01-21	$51.62	$52.11	$50.32	$50.79	$47.75	7,400,449
2022-01-20	$52.61	$53.88	$52.42	$52.77	$49.61	4,182,349
2022-01-19	$53.28	$53.35	$52.36	$53.05	$49.88	5,380,733
2022-01-18	$53.11	$54.13	$51.97	$52.78	$49.62	5,324,668
2022-01-14	$50.21	$52.17	$50.20	$51.94	$48.83	5,036,192
2022-01-13	$49.41	$50.33	$49.17	$50.27	$47.26	4,208,922
2022-01-12	$48.67	$49.46	$48.64	$49.37	$46.42	4,068,360
2022-01-11	$47.72	$48.36	$47.13	$48.25	$45.36	3,032,298
2022-01-10	$47.00	$47.30	$46.03	$47.06	$44.24	2,712,836
2022-01-07	$45.80	$47.34	$45.56	$47.29	$44.46	3,731,154
2022-01-06	$44.05	$45.84	$44.00	$45.74	$43.00	3,997,254
2022-01-05	$43.22	$44.22	$43.10	$43.36	$40.77	4,840,351
2022-01-04	$42.78	$43.67	$42.66	$43.04	$40.46	4,202,022
2022-01-03	$42.32	$43.57	$42.32	$43.03	$40.46	1,977,424
2021-12-31	$41.85	$42.50	$41.72	$42.25	$39.72	1,581,459
2021-12-30	$42.10	$42.35	$41.61	$41.85	$39.35	1,643,311
2021-12-29	$41.54	$42.56	$41.50	$41.90	$39.39	1,817,345
2021-12-28	$42.16	$42.75	$41.92	$41.96	$39.45	1,538,343
2021-12-27	$40.53	$42.15	$40.31	$42.07	$39.55	1,600,334
2021-12-23	$40.53	$41.06	$40.53	$40.54	$38.11	1,482,533
2021-12-22	$39.78	$40.85	$39.46	$40.42	$38.00	1,754,364
2021-12-21	$39.24	$39.94	$39.22	$39.81	$37.43	3,044,179
2021-12-20	$37.45	$38.63	$37.40	$38.61	$36.30	3,320,164
2021-12-17	$39.03	$39.48	$38.40	$38.75	$36.43	2,593,695
2021-12-16	$40.22	$40.88	$39.87	$39.90	$37.51	2,680,654
2021-12-15	$39.34	$39.74	$38.37	$39.59	$37.22	2,385,682
2021-12-14	$39.45	$40.35	$39.38	$39.51	$37.15	3,044,443
2021-12-13	$40.97	$41.26	$39.84	$39.85	$37.47	3,346,361
2021-12-10	$42.07	$42.16	$41.02	$41.62	$39.13	2,490,304
2021-12-09	$41.92	$42.08	$41.35	$41.48	$39.00	5,620,847
2021-12-08	$43.46	$43.86	$42.78	$43.07	$40.05	5,262,157
2021-12-07	$43.14	$43.97	$42.90	$43.49	$40.44	3,055,635
2021-12-06	$41.19	$42.57	$40.96	$42.08	$39.12	3,087,263
2021-12-03	$40.99	$41.47	$40.01	$40.43	$37.59	3,217,320
2021-12-02	$39.47	$40.59	$39.11	$40.37	$37.53	3,848,328
2021-12-01	$41.70	$42.05	$39.89	$39.91	$37.11	3,241,381
2021-11-30	$40.86	$41.77	$40.08	$40.82	$37.95	3,521,768
2021-11-29	$42.36	$42.48	$41.19	$41.88	$38.94	3,149,383
2021-11-26	$41.23	$41.94	$40.26	$40.96	$38.08	4,285,183
2021-11-24	$42.18	$43.51	$42.01	$43.43	$40.38	2,700,373
2021-11-23	$41.40	$42.43	$41.14	$42.39	$39.41	2,980,996
2021-11-22	$39.58	$41.14	$39.25	$40.73	$37.87	3,784,265
2021-11-19	$40.95	$41.22	$39.86	$40.36	$37.53	3,363,060
2021-11-18	$41.43	$42.29	$41.33	$42.10	$39.14	2,443,646
2021-11-17	$41.40	$42.39	$41.22	$41.29	$38.39	2,676,723
2021-11-16	$41.94	$42.38	$41.65	$41.78	$38.85	2,090,462
2021-11-15	$41.24	$41.88	$40.86	$41.74	$38.81	3,065,438
2021-11-12	$41.42	$41.63	$41.21	$41.45	$38.54	2,560,369
2021-11-11	$42.48	$42.60	$41.71	$41.73	$38.80	1,998,314
2021-11-10	$43.39	$43.64	$42.09	$42.43	$39.45	3,302,464
2021-11-09	$43.50	$43.99	$43.01	$43.59	$40.53	3,339,853
2021-11-08	$43.60	$44.33	$43.41	$43.56	$40.50	7,883,997
2021-11-05	$43.24	$44.10	$42.31	$43.57	$40.51	5,113,359
2021-11-04	$43.61	$43.61	$41.40	$42.30	$39.33	3,226,178
2021-11-03	$42.02	$42.82	$41.80	$42.47	$39.49	2,524,093
2021-11-02	$43.00	$43.20	$42.50	$42.81	$39.80	1,864,792
2021-11-01	$42.92	$43.64	$42.63	$43.24	$40.20	2,455,098
2021-10-29	$42.58	$42.70	$41.86	$42.51	$39.52	1,990,364
2021-10-28	$41.44	$42.97	$41.04	$42.93	$39.91	5,236,475
2021-10-27	$41.67	$42.68	$41.34	$41.67	$38.74	2,006,057
2021-10-26	$42.78	$42.88	$42.34	$42.42	$39.44	1,875,591
2021-10-25	$43.35	$43.63	$42.53	$42.69	$39.69	1,928,803
2021-10-22	$42.54	$43.07	$42.43	$42.73	$39.73	1,612,383
2021-10-21	$42.55	$42.80	$41.90	$42.33	$39.36	2,200,504
2021-10-20	$42.48	$43.07	$42.36	$42.81	$39.80	1,810,708
2021-10-19	$42.48	$42.86	$42.35	$42.71	$39.71	2,303,707
2021-10-18	$42.88	$43.34	$42.03	$42.41	$39.43	2,588,117
2021-10-15	$42.04	$42.65	$42.00	$42.35	$39.38	2,427,028
2021-10-14	$40.94	$41.76	$40.88	$41.64	$38.72	2,820,552
2021-10-13	$39.73	$40.35	$39.49	$40.23	$37.40	2,084,362
2021-10-12	$40.11	$40.60	$39.89	$40.03	$37.22	3,030,819
2021-10-11	$40.66	$41.50	$40.20	$40.21	$37.39	2,803,518
2021-10-08	$39.26	$39.94	$39.20	$39.76	$36.97	2,521,505
2021-10-07	$38.28	$39.50	$38.18	$38.92	$36.19	2,565,385
2021-10-06	$38.27	$38.64	$37.64	$38.32	$35.63	6,655,484
2021-10-05	$38.51	$39.30	$38.23	$39.05	$36.31	4,066,651
2021-10-04	$37.25	$38.59	$37.25	$38.12	$35.44	4,107,148
2021-10-01	$36.59	$37.01	$36.37	$36.80	$34.22	2,961,886
2021-09-30	$36.30	$37.13	$35.86	$36.54	$33.97	5,068,836
2021-09-29	$35.83	$36.52	$35.47	$36.29	$33.74	2,071,326
2021-09-28	$36.38	$36.58	$35.53	$35.98	$33.45	4,094,708
2021-09-27	$35.93	$36.56	$35.56	$35.99	$33.46	2,790,470
2021-09-24	$34.75	$35.41	$34.56	$35.23	$32.76	2,223,128
2021-09-23	$34.27	$35.07	$34.10	$35.02	$32.56	3,009,294
2021-09-22	$33.07	$34.33	$33.07	$33.87	$31.49	3,237,888
2021-09-21	$32.50	$32.77	$31.95	$32.55	$30.26	3,489,229
2021-09-20	$32.38	$32.68	$31.71	$32.17	$29.91	3,052,188
2021-09-17	$34.04	$34.54	$33.31	$33.34	$31.00	2,866,769
2021-09-16	$34.78	$35.14	$34.47	$34.59	$32.16	6,646,707
2021-09-15	$34.57	$35.57	$34.53	$35.36	$32.53	7,564,115
2021-09-14	$34.99	$35.16	$33.68	$34.02	$31.29	2,873,244
2021-09-13	$34.09	$34.80	$34.00	$34.69	$31.91	2,314,354
2021-09-10	$34.15	$34.60	$33.44	$33.44	$30.76	1,827,711
2021-09-09	$33.52	$34.16	$33.24	$33.61	$30.92	2,377,123
2021-09-08	$34.46	$34.69	$33.68	$33.69	$30.99	1,877,073
2021-09-07	$34.80	$34.90	$34.28	$34.32	$31.57	2,035,393
2021-09-03	$35.05	$35.10	$34.70	$34.99	$32.19	2,352,567
2021-09-02	$33.69	$35.09	$33.58	$34.95	$32.15	5,088,121
2021-09-01	$33.05	$33.39	$32.91	$33.28	$30.61	6,589,958
2021-08-31	$33.11	$33.43	$32.97	$33.07	$30.42	3,964,209
2021-08-30	$33.71	$33.85	$33.28	$33.35	$30.68	3,818,930
2021-08-27	$32.31	$33.64	$32.25	$33.62	$30.93	4,066,053
2021-08-26	$32.19	$32.51	$31.90	$31.97	$29.41	1,830,316
2021-08-25	$32.47	$32.66	$32.21	$32.48	$29.88	1,687,456
2021-08-24	$32.57	$32.67	$32.26	$32.50	$29.90	2,525,899
2021-08-23	$31.79	$32.25	$31.52	$32.14	$29.56	2,490,242
2021-08-20	$29.86	$30.84	$29.75	$30.82	$28.35	3,218,939
2021-08-19	$30.56	$30.58	$29.53	$30.40	$27.96	3,738,530
2021-08-18	$31.97	$32.13	$31.24	$31.25	$28.75	2,170,256
2021-08-17	$31.84	$32.41	$31.63	$31.83	$29.28	2,845,960
2021-08-16	$32.44	$32.46	$31.95	$32.22	$29.64	1,783,674
2021-08-13	$33.29	$33.46	$32.94	$32.99	$30.35	1,134,286
2021-08-12	$33.62	$33.72	$33.01	$33.27	$30.60	1,974,537
2021-08-11	$33.70	$33.82	$32.93	$33.65	$30.95	2,898,597
2021-08-10	$32.95	$33.92	$32.94	$33.75	$31.05	2,195,204
2021-08-09	$32.89	$33.18	$32.37	$32.74	$30.12	2,228,131
2021-08-06	$32.88	$33.44	$32.59	$33.31	$30.64	2,335,703
2021-08-05	$32.80	$33.10	$32.24	$32.56	$29.95	3,854,501
2021-08-04	$32.80	$32.80	$32.13	$32.24	$29.66	3,032,064
2021-08-03	$32.38	$33.67	$32.18	$33.32	$30.65	3,096,402
2021-08-02	$32.97	$34.15	$32.49	$32.50	$29.90	1,662,357
2021-07-30	$33.32	$33.34	$32.42	$33.02	$30.37	2,231,769
2021-07-29	$33.16	$33.62	$33.00	$33.35	$30.68	2,260,316
2021-07-28	$32.45	$32.87	$32.08	$32.75	$30.13	3,669,466
2021-07-27	$32.70	$32.70	$31.98	$32.41	$29.81	2,677,965
2021-07-26	$32.63	$33.60	$32.58	$32.96	$30.32	3,913,639
2021-07-23	$32.79	$32.94	$32.37	$32.59	$29.98	1,865,294
2021-07-22	$32.82	$32.96	$32.23	$32.69	$30.07	1,947,237
2021-07-21	$32.12	$32.87	$32.07	$32.73	$30.11	3,597,283
2021-07-20	$30.77	$31.97	$30.45	$31.46	$28.94	2,956,831
2021-07-19	$31.16	$31.52	$30.24	$30.72	$28.26	7,536,006
2021-07-16	$34.24	$34.24	$32.27	$32.40	$29.80	3,408,403
2021-07-15	$34.19	$34.59	$33.54	$33.80	$31.09	2,404,621
2021-07-14	$35.63	$36.20	$34.32	$34.47	$31.71	2,039,880
2021-07-13	$35.33	$35.55	$34.95	$35.38	$32.55	1,662,367
2021-07-12	$35.26	$35.81	$35.05	$35.54	$32.69	1,439,540
2021-07-09	$35.71	$35.76	$35.19	$35.76	$32.89	2,557,371
2021-07-08	$34.76	$35.85	$34.52	$35.20	$32.38	3,074,689
2021-07-07	$35.86	$36.44	$35.17	$35.47	$32.63	2,734,891
2021-07-06	$36.71	$36.71	$35.45	$35.90	$33.02	4,705,418
2021-07-02	$36.59	$36.79	$36.02	$36.46	$33.54	2,277,668
2021-07-01	$37.05	$37.39	$36.84	$36.87	$33.92	1,673,291
2021-06-30	$36.25	$36.82	$36.12	$36.28	$33.37	2,356,416
2021-06-29	$36.13	$36.30	$35.94	$36.09	$33.20	2,702,865
2021-06-28	$36.57	$36.60	$35.54	$35.84	$32.97	3,953,179
2021-06-25	$36.63	$37.06	$36.12	$36.85	$33.90	1,944,661
2021-06-24	$36.43	$36.52	$35.98	$36.45	$33.53	1,523,069
2021-06-23	$36.58	$37.20	$36.26	$36.28	$33.37	2,823,650
2021-06-22	$36.21	$36.56	$35.61	$36.46	$33.54	2,002,061
2021-06-21	$34.73	$36.54	$34.64	$36.34	$33.43	3,338,835
2021-06-18	$34.23	$35.12	$33.85	$34.41	$31.65	3,610,984
2021-06-17	$36.46	$36.79	$34.76	$35.03	$32.22	7,323,901
2021-06-16	$37.97	$37.99	$36.98	$36.99	$33.66	6,550,088
2021-06-15	$37.71	$38.03	$37.51	$37.95	$34.53	2,852,874
2021-06-14	$37.31	$38.10	$37.30	$37.49	$34.11	2,468,829
2021-06-11	$37.45	$37.65	$37.11	$37.21	$33.86	1,457,379
2021-06-10	$37.44	$37.57	$36.69	$36.97	$33.64	1,978,305
2021-06-09	$37.91	$38.00	$37.00	$37.03	$33.69	2,205,831
2021-06-08	$37.00	$37.97	$37.00	$37.68	$34.29	2,610,312
2021-06-07	$37.59	$37.80	$37.23	$37.52	$34.14	1,505,826
2021-06-04	$37.43	$37.67	$37.07	$37.60	$34.21	2,265,706
2021-06-03	$36.92	$37.31	$36.71	$37.16	$33.81	1,734,999
2021-06-02	$36.65	$37.46	$36.37	$37.14	$33.79	3,156,182
2021-06-01	$35.55	$36.50	$35.55	$36.35	$33.08	3,435,319
2021-05-28	$34.70	$34.87	$34.50	$34.62	$31.50	1,945,226
2021-05-27	$33.91	$34.60	$33.91	$34.51	$31.40	2,307,668
2021-05-26	$32.77	$33.84	$32.77	$33.74	$30.70	1,835,859
2021-05-25	$33.40	$33.62	$32.75	$32.87	$29.91	2,137,649
2021-05-24	$33.32	$33.60	$32.83	$33.54	$30.52	1,098,810
2021-05-21	$33.63	$33.84	$32.88	$33.09	$30.11	1,853,142
2021-05-20	$33.09	$33.33	$32.59	$33.20	$30.21	2,852,649
2021-05-19	$33.88	$34.08	$32.91	$33.14	$30.15	3,038,258
2021-05-18	$35.13	$35.42	$34.46	$34.70	$31.57	2,061,857
2021-05-17	$34.32	$35.14	$34.11	$35.07	$31.91	2,378,156
2021-05-14	$33.60	$34.67	$33.51	$34.38	$31.28	2,956,374
2021-05-13	$33.13	$33.79	$32.69	$33.03	$30.05	3,726,663
2021-05-12	$33.68	$34.36	$33.53	$33.60	$30.57	3,338,804
2021-05-11	$33.84	$34.03	$33.25	$33.51	$30.49	3,112,744
2021-05-10	$34.60	$34.75	$33.87	$34.32	$31.23	4,131,923
2021-05-07	$32.93	$34.46	$32.66	$34.36	$31.27	4,321,903
2021-05-06	$32.67	$33.25	$31.88	$33.20	$30.21	3,025,313
2021-05-05	$31.51	$32.54	$31.22	$32.49	$29.56	3,811,290
2021-05-04	$31.58	$31.75	$30.75	$31.19	$28.38	4,442,063
2021-05-03	$30.43	$31.41	$30.37	$31.37	$28.54	2,831,214
2021-04-30	$30.35	$30.63	$30.15	$30.38	$27.64	2,244,818
2021-04-29	$31.21	$31.30	$30.43	$30.74	$27.97	2,744,483
2021-04-28	$30.20	$30.79	$30.10	$30.62	$27.86	5,408,835
2021-04-27	$30.01	$30.37	$29.80	$30.04	$27.33	4,926,148
2021-04-26	$29.56	$30.04	$29.49	$29.80	$27.12	1,234,896
2021-04-23	$29.62	$29.76	$29.13	$29.58	$26.92	2,038,775
2021-04-22	$29.78	$29.78	$28.91	$29.38	$26.73	4,370,392
2021-04-21	$28.86	$29.97	$28.86	$29.78	$27.10	2,750,272
2021-04-20	$30.35	$30.62	$29.02	$29.40	$26.75	2,698,404
2021-04-19	$30.92	$31.03	$30.37	$30.58	$27.83	2,351,663
2021-04-16	$31.27	$31.48	$30.82	$30.84	$28.06	2,613,920
2021-04-15	$31.47	$31.60	$31.00	$31.03	$28.23	1,788,039
2021-04-14	$30.52	$31.61	$30.48	$31.41	$28.58	3,144,190
2021-04-13	$30.61	$30.86	$30.30	$30.31	$27.58	2,200,591
2021-04-12	$31.15	$31.15	$30.57	$30.61	$27.85	3,181,495
2021-04-09	$30.93	$31.20	$30.73	$30.85	$28.07	2,827,130
2021-04-08	$30.51	$31.05	$30.06	$30.94	$28.15	2,121,104
2021-04-07	$31.04	$31.21	$30.46	$30.55	$27.80	2,337,582
2021-04-06	$31.00	$31.67	$30.83	$31.13	$28.33	2,201,363
2021-04-05	$31.35	$31.51	$30.64	$30.82	$28.04	3,127,238
2021-04-01	$31.04	$31.60	$30.30	$31.58	$28.74	3,939,125
2021-03-31	$30.81	$31.09	$30.54	$30.87	$28.09	2,373,207
2021-03-30	$30.33	$30.91	$30.28	$30.65	$27.89	2,154,001
2021-03-29	$30.76	$30.96	$30.34	$30.65	$27.89	2,712,086
2021-03-26	$31.19	$31.25	$30.50	$31.02	$28.23	3,840,025
2021-03-25	$29.60	$30.52	$29.35	$30.51	$27.76	5,244,349
2021-03-24	$29.39	$30.78	$29.39	$30.09	$27.38	5,119,433
2021-03-23	$28.81	$29.22	$28.50	$28.90	$26.30	6,146,265
2021-03-22	$29.86	$30.15	$29.41	$29.55	$26.89	4,581,039
2021-03-19	$29.59	$30.35	$29.30	$30.10	$27.39	5,144,924
2021-03-18	$30.78	$31.19	$29.50	$29.58	$26.92	7,248,909
2021-03-17	$30.80	$31.91	$30.77	$31.62	$28.41	2,434,378
2021-03-16	$32.15	$32.22	$30.99	$31.10	$27.94	3,029,437
2021-03-15	$32.09	$32.47	$31.79	$32.41	$29.12	2,590,790
2021-03-12	$32.10	$32.31	$31.91	$32.23	$28.96	6,642,438
2021-03-11	$32.02	$32.64	$31.81	$32.11	$28.85	2,678,368
2021-03-10	$30.84	$31.83	$30.53	$31.79	$28.56	2,875,686
2021-03-09	$30.60	$31.06	$30.30	$30.54	$27.44	4,253,950
2021-03-08	$31.11	$31.23	$30.36	$30.46	$27.37	4,769,551
2021-03-05	$31.07	$31.92	$30.44	$31.06	$27.90	7,127,887
2021-03-04	$30.05	$30.95	$29.44	$30.35	$27.27	7,602,824
2021-03-03	$28.80	$30.02	$28.78	$29.75	$26.73	4,826,929
2021-03-02	$28.41	$29.11	$28.27	$28.68	$25.77	3,325,030
2021-03-01	$27.86	$28.61	$27.71	$28.53	$25.63	3,899,224
2021-02-26	$27.70	$28.05	$27.01	$27.29	$24.52	3,803,523
2021-02-25	$29.32	$29.53	$28.07	$28.08	$25.23	3,909,742
2021-02-24	$29.00	$30.14	$28.30	$29.14	$26.18	5,138,207
2021-02-23	$28.91	$28.99	$27.69	$28.90	$25.96	3,499,815
2021-02-22	$27.90	$29.06	$27.84	$28.61	$25.70	2,865,515
2021-02-19	$27.64	$28.09	$27.53	$27.72	$24.90	2,675,679
2021-02-18	$27.78	$27.95	$27.31	$27.63	$24.82	2,887,492
2021-02-17	$27.51	$27.80	$27.17	$27.73	$24.91	2,381,000
2021-02-16	$27.38	$27.86	$27.22	$27.61	$24.81	4,951,074
2021-02-12	$26.06	$26.92	$25.97	$26.89	$24.16	2,587,959
2021-02-11	$25.93	$26.50	$25.93	$26.25	$23.58	2,398,421
2021-02-10	$25.70	$26.19	$25.57	$25.95	$23.31	2,893,553
2021-02-09	$25.62	$25.77	$25.16	$25.51	$22.92	2,357,488
2021-02-08	$25.46	$25.84	$25.19	$25.69	$23.08	3,836,317
2021-02-05	$25.16	$25.33	$24.86	$25.25	$22.68	4,250,354
2021-02-04	$24.59	$24.76	$23.94	$24.67	$22.16	4,178,278
2021-02-03	$23.79	$24.58	$23.74	$24.49	$22.00	2,848,873
2021-02-02	$23.65	$24.03	$23.30	$23.62	$21.22	2,996,705
2021-02-01	$22.88	$23.20	$22.50	$22.97	$20.64	2,631,809
2021-01-29	$22.89	$23.50	$22.40	$22.58	$20.29	4,537,856
2021-01-28	$23.12	$23.35	$22.67	$23.11	$20.76	4,766,197
2021-01-27	$23.38	$23.98	$22.86	$22.90	$20.57	3,845,144
2021-01-26	$24.73	$24.88	$23.78	$23.82	$21.40	2,929,970
2021-01-25	$24.14	$24.49	$23.78	$24.49	$22.00	2,396,751
2021-01-22	$23.99	$24.53	$23.85	$24.34	$21.87	2,907,847
2021-01-21	$24.82	$24.97	$24.01	$24.64	$22.14	2,290,639
2021-01-20	$25.05	$25.15	$24.62	$24.92	$22.39	2,259,765
2021-01-19	$24.83	$24.97	$24.36	$24.76	$22.24	4,338,608
2021-01-15	$25.67	$25.76	$24.69	$24.77	$22.25	11,210,942
2021-01-14	$26.24	$26.42	$25.78	$26.03	$23.39	4,391,752
2021-01-13	$26.76	$26.87	$26.19	$26.38	$23.70	3,375,767
2021-01-12	$26.75	$26.94	$26.32	$26.84	$24.11	4,668,640
2021-01-11	$26.06	$26.69	$25.79	$26.47	$23.78	8,770,918
2021-01-08	$27.41	$27.44	$26.32	$26.89	$24.16	2,888,374
2021-01-07	$26.93	$27.32	$26.70	$27.14	$24.38	2,421,139
2021-01-06	$26.80	$27.23	$26.45	$26.66	$23.95	4,643,462
2021-01-05	$24.57	$26.69	$24.40	$26.56	$23.86	6,321,689
2021-01-04	$24.32	$24.82	$24.09	$24.44	$21.96	5,112,786
2020-12-31	$24.27	$24.52	$24.05	$24.05	$21.61	1,814,591
2020-12-30	$23.79	$24.46	$23.73	$24.33	$21.86	2,372,738
2020-12-29	$23.92	$24.15	$23.50	$23.79	$21.37	2,449,748
2020-12-28	$24.09	$24.12	$23.30	$23.51	$21.12	1,609,498
2020-12-24	$23.99	$24.04	$23.61	$23.96	$21.53	730,880
2020-12-23	$23.50	$24.11	$23.42	$24.05	$21.61	1,797,277
2020-12-22	$23.39	$23.47	$22.93	$23.06	$20.72	1,556,871
2020-12-21	$22.90	$23.69	$22.73	$23.49	$21.10	2,458,041
2020-12-18	$24.48	$24.85	$24.06	$24.13	$21.68	2,361,617
2020-12-17	$24.61	$24.75	$24.23	$24.60	$22.10	2,246,990
2020-12-16	$25.20	$25.28	$24.17	$24.34	$21.87	3,774,234
2020-12-15	$24.85	$25.30	$24.48	$25.23	$22.67	2,273,271
2020-12-14	$25.38	$25.49	$24.37	$24.52	$22.03	3,979,801
2020-12-11	$24.92	$25.24	$24.55	$25.05	$22.51	2,170,821
2020-12-10	$24.28	$25.55	$24.28	$25.06	$22.51	3,604,150
2020-12-09	$24.68	$24.92	$23.96	$24.31	$21.84	4,364,567
2020-12-08	$24.24	$24.65	$24.08	$24.53	$22.04	9,361,167
2020-12-07	$24.84	$25.08	$24.41	$24.80	$21.98	3,832,102
2020-12-04	$24.32	$25.23	$24.27	$25.15	$22.29	8,509,804
2020-12-03	$23.56	$24.15	$23.30	$23.89	$21.18	3,371,310
2020-12-02	$23.24	$24.04	$23.08	$23.44	$20.78	3,936,085
2020-12-01	$23.53	$23.67	$22.85	$23.14	$20.51	2,659,857
2020-11-30	$23.84	$23.88	$22.83	$22.84	$20.25	3,307,734
2020-11-27	$23.61	$24.30	$23.40	$24.02	$21.29	1,489,013
2020-11-25	$23.66	$24.14	$23.54	$23.67	$20.98	2,996,138
2020-11-24	$23.41	$24.52	$23.18	$23.93	$21.21	4,409,684
2020-11-23	$22.04	$22.85	$21.97	$22.80	$20.21	3,707,563
2020-11-20	$21.30	$21.78	$21.18	$21.71	$19.24	2,384,996
2020-11-19	$21.46	$21.61	$20.90	$21.38	$18.95	3,912,585
2020-11-18	$21.46	$22.11	$21.38	$21.72	$19.25	3,278,621
2020-11-17	$20.60	$21.40	$20.45	$21.28	$18.86	2,697,789
2020-11-16	$21.31	$21.31	$20.46	$20.95	$18.57	3,471,707
2020-11-13	$19.80	$20.24	$19.61	$20.07	$17.79	4,464,706
2020-11-12	$20.99	$21.00	$19.69	$19.88	$17.62	4,426,398
2020-11-11	$21.00	$21.69	$20.88	$21.41	$18.98	4,455,604
2020-11-10	$20.27	$20.86	$19.83	$20.81	$18.45	4,658,909
2020-11-09	$18.20	$20.24	$17.96	$20.01	$17.74	7,819,067
2020-11-06	$16.83	$16.95	$16.36	$16.39	$14.53	2,239,540
2020-11-05	$17.10	$17.29	$16.77	$16.79	$14.88	4,704,413
2020-11-04	$16.67	$17.03	$16.27	$16.75	$14.85	2,702,225
2020-11-03	$16.58	$16.98	$16.50	$16.68	$14.79	2,482,993
2020-11-02	$16.23	$16.45	$15.89	$16.19	$14.35	3,144,389
2020-10-30	$15.66	$15.96	$15.41	$15.95	$14.14	3,142,224
2020-10-29	$15.42	$15.75	$15.17	$15.67	$13.89	3,114,334
2020-10-28	$15.76	$16.15	$15.64	$15.76	$13.97	2,501,725
2020-10-27	$16.25	$16.59	$16.17	$16.40	$14.54	2,598,854
2020-10-26	$16.77	$16.80	$16.21	$16.30	$14.45	3,130,891
2020-10-23	$17.35	$17.35	$16.80	$17.07	$15.13	3,023,589
2020-10-22	$16.94	$17.29	$16.79	$17.13	$15.18	3,096,786
2020-10-21	$17.29	$17.47	$16.92	$16.94	$15.02	2,219,150
2020-10-20	$17.53	$17.79	$17.11	$17.42	$15.44	3,062,869
2020-10-19	$17.73	$17.90	$17.38	$17.42	$15.44	2,489,961
2020-10-16	$17.90	$18.08	$17.52	$17.60	$15.60	2,086,817
2020-10-15	$17.62	$18.07	$17.36	$17.96	$15.92	3,105,612
2020-10-14	$17.94	$18.68	$17.89	$18.02	$15.97	3,588,352
2020-10-13	$17.82	$18.09	$17.76	$17.84	$15.81	3,141,391
2020-10-12	$17.88	$18.15	$17.67	$18.00	$15.96	2,011,520
2020-10-09	$18.10	$18.11	$17.45	$17.88	$15.85	5,372,907
2020-10-08	$16.96	$18.18	$16.91	$17.97	$15.93	5,262,900
2020-10-07	$16.33	$16.89	$16.22	$16.77	$14.87	2,808,247
2020-10-06	$16.40	$16.73	$15.99	$16.25	$14.40	4,342,199
2020-10-05	$15.94	$16.15	$15.68	$16.13	$14.30	2,880,699
2020-10-02	$14.99	$15.92	$14.85	$15.64	$13.86	3,778,944
2020-10-01	$15.85	$16.12	$15.43	$15.54	$13.77	3,886,697
2020-09-30	$16.12	$16.41	$15.99	$16.01	$14.19	3,245,118
2020-09-29	$16.57	$16.62	$15.85	$16.05	$14.23	3,484,727
2020-09-28	$16.50	$16.85	$16.48	$16.72	$14.82	2,029,549
2020-09-25	$16.31	$16.47	$16.01	$16.15	$14.32	2,549,175
2020-09-24	$16.17	$16.81	$15.97	$16.51	$14.63	2,894,072
2020-09-23	$17.05	$17.30	$16.37	$16.40	$14.54	2,827,275
2020-09-22	$16.72	$17.20	$16.68	$16.99	$15.06	2,694,487
2020-09-21	$17.10	$17.10	$16.33	$16.64	$14.75	3,752,905
2020-09-18	$17.90	$17.91	$17.49	$17.58	$15.58	2,817,557
2020-09-17	$17.98	$18.07	$17.59	$17.93	$15.89	8,784,810
2020-09-16	$18.01	$18.86	$17.82	$18.53	$16.13	11,028,725
2020-09-15	$18.28	$18.60	$17.81	$17.84	$15.53	2,448,958
2020-09-14	$18.02	$18.10	$17.59	$18.03	$15.70	2,173,298
2020-09-11	$18.15	$18.41	$17.81	$17.93	$15.61	2,236,537
2020-09-10	$18.42	$18.66	$17.89	$18.07	$15.73	2,941,566
2020-09-09	$18.06	$18.50	$17.93	$18.44	$16.06	2,462,482
2020-09-08	$19.14	$19.39	$17.81	$17.84	$15.53	4,894,647
2020-09-04	$19.80	$19.84	$19.13	$19.73	$17.18	4,622,968
2020-09-03	$19.68	$20.42	$19.58	$19.59	$17.06	3,817,586
2020-09-02	$19.97	$20.16	$19.73	$19.86	$17.29	3,471,510
2020-09-01	$19.68	$20.12	$19.39	$19.95	$17.37	2,059,346
2020-08-31	$20.24	$20.24	$19.65	$19.67	$17.13	2,017,717
2020-08-28	$20.15	$20.34	$19.94	$20.14	$17.54	1,578,118
2020-08-27	$19.99	$20.09	$19.60	$20.03	$17.44	1,897,379
2020-08-26	$20.34	$20.34	$19.76	$19.96	$17.38	1,732,241
2020-08-25	$20.36	$20.54	$20.11	$20.33	$17.70	1,614,856
2020-08-24	$19.52	$20.23	$19.47	$20.17	$17.56	3,014,246
2020-08-21	$19.66	$19.85	$19.24	$19.37	$16.87	2,054,746
2020-08-20	$19.59	$20.04	$19.50	$19.79	$17.23	2,160,101
2020-08-19	$20.04	$20.17	$19.84	$19.91	$17.34	1,417,719
2020-08-18	$20.21	$20.50	$20.00	$20.09	$17.49	2,441,690
2020-08-17	$20.40	$20.50	$20.05	$20.28	$17.66	2,043,603
2020-08-14	$20.02	$20.40	$19.98	$20.38	$17.75	1,327,382
2020-08-13	$20.26	$20.57	$20.03	$20.27	$17.65	1,854,797
2020-08-12	$21.02	$21.09	$20.21	$20.43	$17.79	3,263,705
2020-08-11	$20.67	$21.21	$20.51	$20.55	$17.89	6,580,289
2020-08-10	$20.08	$20.42	$19.63	$20.29	$17.67	4,131,156
2020-08-07	$19.20	$19.97	$19.02	$19.92	$17.34	4,397,811
2020-08-06	$18.64	$19.58	$18.64	$19.34	$16.84	4,165,838
2020-08-05	$18.87	$19.37	$18.52	$18.79	$16.36	3,507,455
2020-08-04	$17.71	$18.46	$17.69	$18.26	$15.90	2,648,055
2020-08-03	$17.79	$17.85	$17.35	$17.72	$15.43	1,485,033
2020-07-31	$17.78	$18.03	$17.50	$17.66	$15.38	2,747,166
2020-07-30	$18.11	$18.18	$17.60	$17.92	$15.60	3,080,994
2020-07-29	$18.26	$18.61	$18.09	$18.59	$16.19	1,880,292
2020-07-28	$18.63	$18.76	$18.11	$18.14	$15.80	3,003,014
2020-07-27	$18.14	$18.82	$17.86	$18.77	$16.34	4,389,892
2020-07-24	$18.11	$18.48	$17.96	$18.14	$15.80	3,082,320
2020-07-23	$18.58	$18.80	$17.99	$18.09	$15.75	3,079,612
2020-07-22	$18.68	$18.86	$18.32	$18.78	$16.35	4,263,472
2020-07-21	$17.49	$19.09	$17.49	$18.99	$16.54	5,375,044
2020-07-20	$17.33	$17.61	$17.01	$17.08	$14.87	2,863,937
2020-07-17	$17.60	$17.86	$17.23	$17.37	$15.12	4,534,812
2020-07-16	$17.85	$18.01	$17.48	$17.58	$15.31	2,895,364
2020-07-15	$18.00	$18.25	$17.81	$17.99	$15.66	3,553,017
2020-07-14	$16.98	$17.75	$16.81	$17.58	$15.31	5,433,130
2020-07-13	$16.99	$17.27	$16.70	$16.97	$14.78	5,687,074
2020-07-10	$16.21	$16.89	$16.20	$16.88	$14.70	3,386,852
2020-07-09	$16.65	$17.05	$16.19	$16.21	$14.11	2,939,472
2020-07-08	$16.91	$17.36	$16.70	$16.74	$14.58	4,192,737
2020-07-07	$17.20	$17.25	$16.83	$16.84	$14.66	3,501,346
2020-07-06	$18.01	$18.03	$17.17	$17.36	$15.12	5,594,234
2020-07-02	$17.69	$18.20	$17.60	$17.70	$15.41	5,864,236
2020-07-01	$17.40	$17.75	$17.13	$17.20	$14.98	2,094,034
2020-06-30	$17.33	$17.58	$16.92	$17.43	$15.18	8,479,833
2020-06-29	$17.29	$17.65	$16.99	$17.45	$15.19	7,002,396
2020-06-26	$17.13	$17.24	$16.68	$17.10	$14.89	4,646,179
2020-06-25	$17.05	$17.74	$16.99	$17.31	$15.07	4,915,902
2020-06-24	$17.61	$17.77	$17.08	$17.20	$14.98	5,891,866
2020-06-23	$17.62	$18.01	$17.50	$17.83	$15.53	7,398,607
2020-06-22	$17.24	$17.45	$16.86	$17.36	$15.12	2,823,419
2020-06-19	$17.57	$17.73	$17.08	$17.17	$14.95	5,565,773
2020-06-18	$17.10	$17.56	$16.97	$17.22	$14.99	3,663,981
2020-06-17	$17.97	$17.99	$17.17	$17.25	$15.02	4,942,970
2020-06-16	$18.51	$18.75	$17.70	$17.99	$15.66	7,071,238
2020-06-15	$17.08	$18.00	$16.89	$17.61	$15.33	6,079,493
2020-06-12	$18.60	$18.60	$17.48	$17.91	$15.59	9,318,102
2020-06-11	$18.89	$19.28	$17.77	$17.81	$15.51	5,064,981
2020-06-10	$20.99	$21.10	$20.19	$20.35	$17.41	9,845,961
2020-06-09	$21.15	$21.64	$20.91	$21.22	$18.15	5,056,364
2020-06-08	$22.42	$22.50	$21.37	$21.91	$18.74	4,250,744
2020-06-05	$21.60	$21.89	$21.39	$21.48	$18.38	4,078,213
2020-06-04	$19.99	$20.66	$19.75	$20.33	$17.39	3,088,734
2020-06-03	$20.47	$20.65	$19.77	$20.16	$17.25	3,128,476
2020-06-02	$19.18	$20.04	$19.18	$20.00	$17.11	3,457,374
2020-06-01	$18.08	$19.05	$17.90	$18.97	$16.23	3,642,672
2020-05-29	$18.21	$18.47	$17.80	$18.10	$15.48	3,302,966
2020-05-28	$18.35	$18.48	$17.90	$18.30	$15.66	3,179,519
2020-05-27	$18.55	$18.57	$17.77	$18.44	$15.78	2,599,895
2020-05-26	$18.91	$18.95	$18.16	$18.28	$15.64	2,707,544
2020-05-22	$18.11	$18.27	$17.73	$18.13	$15.51	2,922,509
2020-05-21	$18.62	$18.94	$18.02	$18.45	$15.78	3,632,927
2020-05-20	$18.39	$19.03	$18.37	$18.60	$15.91	3,514,601
2020-05-19	$18.70	$19.44	$17.96	$18.00	$15.40	5,577,303
2020-05-18	$18.47	$19.22	$18.26	$18.74	$16.03	4,197,560
2020-05-15	$16.46	$17.17	$16.35	$17.01	$14.55	3,055,913
2020-05-14	$15.78	$16.60	$15.37	$16.37	$14.00	4,899,660
2020-05-13	$16.71	$16.88	$15.96	$16.09	$13.77	4,472,800
2020-05-12	$16.67	$17.43	$16.60	$16.85	$14.42	4,155,924
2020-05-11	$16.20	$16.68	$16.01	$16.36	$14.00	2,875,362
2020-05-08	$15.81	$16.42	$15.59	$16.41	$14.04	5,688,938
2020-05-07	$15.85	$16.04	$15.30	$15.41	$13.18	7,611,344
2020-05-06	$15.60	$15.85	$15.02	$15.28	$13.07	4,924,807
2020-05-05	$17.13	$17.13	$15.74	$15.78	$13.50	4,814,610
2020-05-04	$15.11	$16.01	$15.08	$15.86	$13.57	5,598,535
2020-05-01	$16.45	$16.45	$15.13	$15.64	$13.38	4,173,547
2020-04-30	$17.67	$17.71	$16.43	$16.76	$14.34	4,562,622
2020-04-29	$15.69	$17.52	$15.61	$17.38	$14.87	5,441,119
2020-04-28	$14.22	$14.97	$14.13	$14.87	$12.72	3,699,134
2020-04-27	$13.68	$14.18	$13.34	$14.02	$11.99	3,788,049
2020-04-24	$13.96	$14.20	$13.57	$14.03	$12.00	3,820,560
2020-04-23	$13.72	$14.40	$13.70	$13.79	$11.80	4,407,093
2020-04-22	$13.15	$13.39	$12.96	$13.32	$11.40	4,693,184
2020-04-21	$12.26	$12.69	$11.95	$12.43	$10.63	5,016,061
2020-04-20	$12.06	$13.48	$12.06	$12.79	$10.94	5,369,418
2020-04-17	$12.13	$13.42	$11.94	$13.37	$11.44	8,030,636
2020-04-16	$12.25	$12.41	$11.88	$11.93	$10.21	3,176,754
2020-04-15	$12.50	$12.50	$11.77	$12.22	$10.45	3,715,935
2020-04-14	$13.18	$13.49	$13.05	$13.21	$11.30	4,635,932
2020-04-13	$13.76	$13.82	$13.11	$13.47	$11.52	6,940,234
2020-04-09	$14.37	$14.37	$12.97	$13.44	$11.50	7,780,391
2020-04-08	$13.50	$13.65	$13.04	$13.64	$11.67	5,822,587
2020-04-07	$14.18	$14.41	$13.26	$13.36	$11.43	6,763,647
2020-04-06	$13.58	$13.73	$13.00	$13.50	$11.55	6,960,623
2020-04-03	$14.87	$14.98	$12.89	$13.29	$11.37	11,105,306
2020-04-02	$14.21	$16.13	$13.12	$13.97	$11.95	17,595,514
2020-04-01	$12.46	$14.10	$11.93	$13.01	$11.13	15,340,494
2020-03-31	$11.49	$13.82	$11.49	$13.55	$11.59	24,296,120
2020-03-30	$9.24	$11.27	$8.95	$11.13	$9.52	12,520,924
2020-03-27	$9.78	$9.96	$9.13	$9.49	$8.12	4,779,027
2020-03-26	$10.10	$11.39	$10.01	$10.41	$8.91	10,369,547
2020-03-25	$9.66	$10.73	$9.04	$10.03	$8.58	9,082,141
2020-03-24	$8.89	$10.07	$8.87	$9.40	$8.04	9,995,199
2020-03-23	$8.25	$8.62	$7.98	$8.31	$7.11	8,896,758
2020-03-20	$8.44	$9.30	$8.10	$8.36	$7.15	13,762,830
2020-03-19	$7.85	$8.00	$7.25	$7.74	$6.62	9,797,585
2020-03-18	$8.09	$8.31	$6.71	$7.80	$6.43	9,114,827
2020-03-17	$10.56	$10.56	$9.00	$9.13	$7.53	8,104,535
2020-03-16	$12.36	$12.36	$10.11	$10.32	$8.51	6,083,061
2020-03-13	$13.93	$14.39	$12.62	$14.38	$11.85	7,191,981
2020-03-12	$13.92	$13.94	$12.17	$12.59	$10.38	8,886,852
2020-03-11	$15.68	$15.74	$14.50	$15.08	$12.43	9,598,157
2020-03-10	$17.90	$17.90	$14.74	$16.05	$13.23	6,769,337
2020-03-09	$16.51	$17.90	$12.91	$15.73	$12.97	10,158,035
2020-03-06	$23.56	$23.89	$22.23	$22.60	$18.63	5,046,395
2020-03-05	$24.45	$24.83	$24.06	$24.25	$19.99	5,662,673
2020-03-04	$25.27	$25.29	$24.57	$24.75	$20.40	3,240,582
2020-03-03	$25.64	$25.91	$24.72	$24.77	$20.42	4,317,700
2020-03-02	$26.31	$26.31	$25.09	$25.64	$21.14	4,568,331
2020-02-28	$24.49	$25.80	$24.46	$25.80	$21.27	6,430,460
2020-02-27	$25.98	$26.47	$25.39	$25.41	$20.95	5,905,678
2020-02-26	$27.77	$28.00	$26.84	$26.87	$22.15	3,501,691
2020-02-25	$28.70	$28.85	$27.35	$27.60	$22.75	2,586,361
2020-02-24	$28.97	$29.06	$28.46	$28.58	$23.56	2,368,021
2020-02-21	$30.20	$30.35	$29.95	$30.09	$24.80	1,571,265
2020-02-20	$30.52	$30.68	$30.29	$30.43	$25.08	1,832,375
2020-02-19	$29.66	$30.57	$29.60	$30.52	$25.16	2,377,043
2020-02-18	$29.00	$29.58	$28.93	$29.52	$24.33	2,241,166
2020-02-14	$29.57	$29.65	$29.19	$29.29	$24.14	2,561,629
2020-02-13	$29.59	$29.62	$29.26	$29.37	$24.21	1,315,796
2020-02-12	$29.93	$30.13	$29.35	$29.79	$24.56	2,167,781
2020-02-11	$29.65	$29.84	$29.23	$29.32	$24.17	2,490,859
2020-02-10	$28.82	$29.19	$28.76	$29.17	$24.04	2,196,326
2020-02-07	$28.87	$29.28	$28.67	$28.97	$23.88	2,270,895
2020-02-06	$29.12	$29.29	$28.68	$29.15	$24.03	2,000,746
2020-02-05	$29.23	$29.69	$29.13	$29.23	$24.09	3,442,422
2020-02-04	$28.70	$29.24	$28.55	$28.57	$23.55	3,565,482
2020-02-03	$28.16	$28.40	$27.89	$28.08	$23.15	2,645,205
2020-01-31	$28.89	$29.06	$27.85	$28.13	$23.19	5,202,139
2020-01-30	$28.90	$29.50	$28.85	$29.41	$24.24	3,379,774
2020-01-29	$29.52	$29.71	$29.28	$29.28	$24.14	2,574,413
2020-01-28	$29.34	$29.66	$29.29	$29.40	$24.23	2,392,292
2020-01-27	$29.45	$29.77	$29.20	$29.23	$24.09	2,894,309
2020-01-24	$30.78	$30.81	$29.87	$30.27	$24.95	3,050,294
2020-01-23	$30.42	$30.90	$29.92	$30.86	$25.44	3,068,740
2020-01-22	$31.00	$31.12	$30.77	$30.89	$25.46	2,930,134
2020-01-21	$31.29	$31.52	$31.04	$31.15	$25.68	1,996,692
2020-01-17	$31.86	$31.95	$31.57	$31.71	$26.14	2,019,391
2020-01-16	$32.01	$32.25	$31.77	$31.78	$26.20	1,433,829
2020-01-15	$31.96	$32.08	$31.72	$31.85	$26.25	1,990,150
2020-01-14	$31.74	$32.33	$31.54	$32.25	$26.58	4,574,828
2020-01-13	$31.79	$31.82	$31.26	$31.71	$26.14	1,989,607
2020-01-10	$32.07	$32.24	$31.64	$31.76	$26.18	3,100,566
2020-01-09	$31.33	$32.15	$31.04	$32.12	$26.48	4,082,997
2020-01-08	$32.10	$32.20	$31.26	$31.49	$25.96	3,031,415
2020-01-07	$32.24	$32.33	$31.78	$32.22	$26.56	4,500,493
2020-01-06	$32.24	$32.53	$32.13	$32.38	$26.69	2,473,455
2020-01-03	$32.37	$32.79	$31.83	$32.01	$26.39	2,307,927
2020-01-02	$32.06	$32.36	$31.56	$31.75	$26.17	2,719,762
2019-12-31	$31.95	$32.56	$31.86	$32.35	$26.67	1,129,092
2019-12-30	$32.07	$32.46	$32.02	$32.19	$26.53	1,186,079
2019-12-27	$32.20	$32.35	$31.84	$32.05	$26.42	1,680,149
2019-12-26	$32.04	$32.46	$31.99	$32.18	$26.53	1,285,651
2019-12-24	$31.81	$32.09	$31.68	$31.85	$26.25	712,142
2019-12-23	$31.58	$31.90	$31.50	$31.78	$26.20	1,950,167
2019-12-20	$31.43	$31.94	$31.38	$31.60	$26.05	2,766,688
2019-12-19	$30.86	$31.81	$30.73	$31.65	$26.09	2,671,744
2019-12-18	$30.71	$31.07	$30.52	$30.93	$25.50	2,237,235
2019-12-17	$30.23	$30.86	$30.22	$30.78	$25.37	2,141,103
2019-12-16	$30.56	$30.80	$30.16	$30.16	$24.86	2,200,526
2019-12-13	$30.64	$30.96	$30.19	$30.36	$25.03	2,552,792
2019-12-12	$29.52	$30.56	$29.52	$30.47	$25.12	2,794,899
2019-12-11	$29.62	$29.81	$29.46	$29.52	$24.33	1,995,554
2019-12-10	$29.23	$29.59	$29.11	$29.52	$24.33	2,628,557
2019-12-09	$29.06	$29.70	$28.99	$29.61	$24.18	2,522,342
2019-12-06	$28.00	$29.41	$27.97	$29.33	$23.95	3,465,644
2019-12-05	$28.61	$28.66	$27.96	$28.03	$22.89	2,287,635
2019-12-04	$27.77	$28.55	$27.50	$28.36	$23.16	6,924,603
2019-12-03	$27.36	$27.53	$26.98	$27.24	$22.24	8,231,443
2019-12-02	$28.17	$28.17	$27.49	$27.63	$22.56	7,095,803
2019-11-29	$28.00	$28.21	$27.93	$27.97	$22.84	1,019,956
2019-11-27	$27.93	$28.37	$27.69	$28.30	$23.11	1,744,071
2019-11-26	$28.22	$28.31	$27.77	$27.93	$22.80	2,454,312
2019-11-25	$27.75	$28.35	$27.67	$28.28	$23.09	2,519,317
2019-11-22	$28.24	$28.45	$27.90	$27.99	$22.85	1,556,823
2019-11-21	$28.19	$28.30	$27.96	$28.13	$22.97	2,187,809
2019-11-20	$27.85	$28.34	$27.59	$28.07	$22.92	2,402,709
2019-11-19	$28.00	$28.17	$27.78	$27.91	$22.79	2,718,267
2019-11-18	$27.88	$28.22	$27.60	$28.21	$23.03	2,156,494
2019-11-15	$27.80	$28.46	$27.80	$28.02	$22.88	1,455,756
2019-11-14	$27.81	$28.11	$27.52	$27.71	$22.62	1,504,951
2019-11-13	$27.76	$28.07	$27.64	$27.80	$22.70	1,922,735
2019-11-12	$27.96	$28.25	$27.68	$27.97	$22.84	1,913,659
2019-11-11	$27.66	$27.91	$27.45	$27.88	$22.76	1,695,765
2019-11-08	$27.37	$28.04	$27.34	$27.94	$22.81	1,753,870
2019-11-07	$26.69	$28.11	$26.53	$28.08	$22.93	3,012,082
2019-11-06	$26.39	$26.46	$25.59	$25.89	$21.14	2,332,667
2019-11-05	$26.84	$26.89	$26.40	$26.47	$21.61	1,880,441
2019-11-04	$26.25	$26.83	$26.18	$26.52	$21.65	5,146,527
2019-11-01	$25.38	$25.96	$25.38	$25.93	$21.17	1,530,159
2019-10-31	$25.35	$25.37	$24.84	$25.22	$20.59	2,003,515
2019-10-30	$26.06	$26.16	$25.36	$25.47	$20.80	3,242,341
2019-10-29	$25.65	$26.37	$25.54	$26.06	$21.28	1,286,324
2019-10-28	$26.16	$26.31	$25.83	$25.83	$21.09	1,599,135
2019-10-25	$25.58	$26.10	$25.32	$26.04	$21.26	1,129,415
2019-10-24	$26.05	$26.05	$25.42	$25.62	$20.92	1,409,777
2019-10-23	$25.43	$26.09	$25.27	$25.87	$21.12	2,059,372
2019-10-22	$25.65	$26.22	$25.24	$25.68	$20.97	2,264,972
2019-10-21	$25.19	$25.70	$25.19	$25.58	$20.89	1,083,590
2019-10-18	$25.62	$25.84	$25.22	$25.30	$20.66	1,556,756
2019-10-17	$25.24	$25.46	$24.98	$25.43	$20.76	2,127,076
2019-10-16	$25.23	$25.52	$24.97	$25.06	$20.46	1,619,825
2019-10-15	$25.36	$25.80	$25.07	$25.31	$20.66	1,429,521
2019-10-14	$25.13	$25.75	$25.09	$25.47	$20.80	1,081,952
2019-10-11	$25.11	$25.58	$25.11	$25.45	$20.78	2,950,353
2019-10-10	$24.51	$24.90	$24.46	$24.88	$20.31	1,669,444
2019-10-09	$24.96	$24.96	$24.20	$24.42	$19.94	2,341,209
2019-10-08	$25.40	$25.40	$24.58	$24.58	$20.07	2,970,821
2019-10-07	$25.76	$26.03	$25.47	$25.67	$20.96	1,844,407
2019-10-04	$25.34	$25.67	$25.16	$25.63	$20.93	4,016,025
2019-10-03	$25.00	$25.55	$24.71	$25.28	$20.64	3,143,489
2019-10-02	$25.46	$25.56	$25.03	$25.24	$20.61	5,997,422
2019-10-01	$26.63	$26.86	$25.68	$25.81	$21.07	1,942,830
2019-09-30	$26.45	$26.97	$26.45	$26.63	$21.74	1,353,241
2019-09-27	$26.50	$26.98	$26.36	$26.67	$21.78	1,469,640
2019-09-26	$26.82	$26.97	$26.53	$26.71	$21.81	1,364,497
2019-09-25	$26.74	$27.03	$26.65	$26.96	$22.01	1,227,621
2019-09-24	$27.54	$27.60	$27.00	$27.14	$22.16	1,465,047
2019-09-23	$27.29	$27.75	$27.25	$27.63	$22.56	1,537,518
2019-09-20	$27.19	$27.51	$27.03	$27.44	$22.40	2,373,028
2019-09-19	$27.23	$27.35	$27.05	$27.15	$22.17	2,441,126
2019-09-18	$27.50	$27.82	$27.02	$27.12	$22.14	2,969,465
2019-09-17	$28.41	$28.41	$27.43	$27.81	$22.71	3,175,831
2019-09-16	$27.12	$28.71	$26.89	$28.66	$23.40	7,054,293
2019-09-13	$25.47	$25.72	$25.24	$25.34	$20.69	2,617,906
2019-09-12	$24.83	$25.48	$24.51	$25.35	$20.70	2,101,015
2019-09-11	$25.83	$26.08	$25.22	$25.42	$20.52	3,432,291
2019-09-10	$24.79	$25.84	$24.79	$25.68	$20.73	3,397,685
2019-09-09	$24.09	$24.84	$24.09	$24.73	$19.97	2,808,939
2019-09-06	$23.97	$24.12	$23.70	$23.91	$19.31	3,092,760
2019-09-05	$23.91	$24.60	$23.80	$24.31	$19.63	3,801,105
2019-09-04	$23.72	$24.01	$23.57	$23.68	$19.12	7,003,453
2019-09-03	$23.47	$23.47	$23.05	$23.30	$18.81	4,326,623
2019-08-30	$24.18	$24.23	$23.63	$23.90	$19.30	1,333,670
2019-08-29	$23.74	$24.18	$23.68	$24.14	$19.49	1,910,536
2019-08-28	$22.74	$23.54	$22.74	$23.47	$18.95	3,112,545
2019-08-27	$23.09	$23.29	$22.58	$22.64	$18.28	1,806,285
2019-08-26	$22.96	$23.25	$22.92	$23.01	$18.58	3,998,124
2019-08-23	$23.26	$23.30	$22.64	$22.74	$18.36	2,131,666
2019-08-22	$23.62	$23.92	$23.54	$23.55	$19.01	1,273,935
2019-08-21	$23.34	$23.81	$23.34	$23.58	$19.04	2,359,590
2019-08-20	$23.57	$23.64	$23.16	$23.17	$18.71	1,673,432
2019-08-19	$23.74	$23.86	$23.06	$23.70	$19.14	2,918,721
2019-08-16	$23.49	$23.67	$23.27	$23.40	$18.89	2,143,364
2019-08-15	$23.19	$23.47	$23.06	$23.37	$18.87	1,547,259
2019-08-14	$23.43	$23.52	$22.90	$23.24	$18.76	2,189,759
2019-08-13	$23.52	$24.32	$23.46	$24.03	$19.40	5,556,987
2019-08-12	$24.33	$24.34	$23.57	$23.71	$19.14	2,510,101
2019-08-09	$24.65	$24.67	$24.32	$24.39	$19.69	2,707,727
2019-08-08	$23.83	$24.46	$23.66	$24.45	$19.74	3,274,461
2019-08-07	$23.37	$23.89	$23.17	$23.70	$19.14	2,516,129
2019-08-06	$23.27	$23.81	$23.20	$23.71	$19.14	3,153,742
2019-08-05	$23.27	$23.37	$23.08	$23.14	$18.68	2,286,930
2019-08-02	$24.52	$24.66	$23.78	$23.84	$19.25	2,059,100
2019-08-01	$24.82	$25.02	$24.00	$24.40	$19.70	3,587,556
2019-07-31	$25.20	$25.46	$24.99	$25.28	$20.41	2,731,918
2019-07-30	$24.50	$25.49	$24.26	$25.10	$20.27	2,872,698
2019-07-29	$25.09	$25.09	$24.39	$24.64	$19.90	2,324,066
2019-07-26	$24.95	$25.37	$24.70	$24.94	$20.14	2,750,315
2019-07-25	$25.89	$25.98	$24.90	$24.97	$20.16	2,757,781
2019-07-24	$26.12	$26.43	$25.78	$25.79	$20.82	1,362,147
2019-07-23	$25.97	$26.20	$25.89	$26.17	$21.13	1,274,647
2019-07-22	$26.03	$26.13	$25.71	$25.98	$20.98	1,736,821
2019-07-19	$26.00	$26.23	$25.80	$26.08	$21.06	3,076,834
2019-07-18	$26.56	$26.67	$25.62	$26.00	$20.99	4,069,814
2019-07-17	$26.94	$27.07	$26.50	$26.63	$21.50	2,545,151
2019-07-16	$27.52	$27.85	$26.76	$26.95	$21.76	2,619,008
2019-07-15	$27.86	$28.01	$27.47	$27.54	$22.24	1,743,386
2019-07-12	$27.75	$27.81	$27.57	$27.71	$22.37	2,303,926
2019-07-11	$27.67	$27.73	$27.29	$27.62	$22.30	1,834,145
2019-07-10	$27.15	$27.88	$27.11	$27.63	$22.31	2,220,832
2019-07-09	$26.00	$26.91	$25.82	$26.82	$21.66	2,635,669
2019-07-08	$26.58	$26.59	$26.03	$26.04	$21.03	3,395,052
2019-07-05	$26.75	$26.95	$26.42	$26.69	$21.55	2,567,419
2019-07-03	$26.70	$26.81	$26.46	$26.60	$21.48	1,070,895
2019-07-02	$27.09	$27.09	$26.47	$26.58	$21.46	2,218,301
2019-07-01	$27.26	$27.55	$26.74	$26.97	$21.78	1,795,975
2019-06-28	$26.90	$27.07	$26.64	$26.97	$21.78	2,248,651
2019-06-27	$27.76	$27.89	$26.77	$26.83	$21.66	2,910,335
2019-06-26	$27.82	$28.23	$27.82	$27.85	$22.49	5,555,205
2019-06-25	$27.59	$27.98	$27.55	$27.57	$22.26	2,908,176
2019-06-24	$27.57	$27.72	$27.18	$27.67	$22.34	2,069,655
2019-06-21	$27.83	$27.95	$27.51	$27.55	$22.24	2,959,182
2019-06-20	$27.51	$27.83	$27.49	$27.77	$22.42	1,977,068
2019-06-19	$27.22	$27.35	$26.80	$27.00	$21.80	1,824,603
2019-06-18	$27.10	$27.40	$27.00	$27.21	$21.97	1,728,692
2019-06-17	$26.32	$27.02	$26.32	$26.93	$21.74	2,178,908
2019-06-14	$26.58	$26.78	$26.33	$26.53	$21.42	1,515,405
2019-06-13	$27.02	$27.05	$26.52	$26.67	$21.53	3,552,035
2019-06-12	$26.97	$27.04	$26.61	$26.84	$21.45	2,336,976
2019-06-11	$27.04	$27.51	$26.95	$27.21	$21.74	1,388,147
2019-06-10	$26.84	$27.07	$26.59	$26.85	$21.45	1,355,122
2019-06-07	$26.41	$26.97	$26.31	$26.74	$21.37	1,767,716
2019-06-06	$26.00	$26.45	$25.88	$26.27	$20.99	2,200,956
2019-06-05	$26.88	$26.95	$25.79	$25.89	$20.69	3,327,564
2019-06-04	$26.87	$27.08	$26.74	$26.84	$21.45	2,001,682
2019-06-03	$27.30	$27.42	$26.20	$26.60	$21.25	3,146,556
2019-05-31	$26.73	$27.42	$26.52	$26.99	$21.57	3,446,322
2019-05-30	$27.23	$27.57	$26.93	$27.06	$21.62	2,761,083
2019-05-29	$25.68	$27.33	$25.55	$27.24	$21.76	4,805,160
2019-05-28	$26.67	$26.80	$26.21	$26.26	$20.98	1,821,627
2019-05-24	$26.05	$26.22	$25.63	$26.00	$20.77	2,044,376
2019-05-23	$26.41	$26.41	$25.42	$25.84	$20.65	4,447,536
2019-05-22	$27.17	$27.28	$26.60	$26.83	$21.44	3,364,423
2019-05-21	$27.28	$27.48	$27.09	$27.34	$21.84	2,117,661
2019-05-20	$27.17	$27.41	$27.07	$27.10	$21.65	1,889,999
2019-05-17	$27.52	$27.66	$27.14	$27.26	$21.78	2,112,380
2019-05-16	$28.04	$28.18	$27.72	$27.80	$22.21	1,818,852
2019-05-15	$27.60	$28.02	$27.46	$27.78	$22.20	1,660,671
2019-05-14	$27.42	$27.97	$27.28	$27.86	$22.26	1,880,606
2019-05-13	$28.20	$28.35	$27.17	$27.19	$21.73	6,326,420
2019-05-10	$28.37	$28.49	$27.82	$28.32	$22.63	2,020,533
2019-05-09	$28.33	$28.59	$27.67	$28.19	$22.52	2,943,402
2019-05-08	$27.68	$28.45	$27.66	$28.09	$22.44	3,781,851
2019-05-07	$27.58	$27.83	$27.46	$27.69	$22.12	1,964,743
2019-05-06	$27.65	$28.08	$27.55	$28.04	$22.40	2,030,339
2019-05-03	$28.38	$28.45	$27.98	$28.11	$22.46	2,036,995
2019-05-02	$28.59	$28.80	$28.04	$28.08	$22.44	2,542,556
2019-05-01	$29.93	$30.11	$28.93	$28.94	$23.12	2,752,805
2019-04-30	$30.40	$30.52	$29.84	$29.98	$23.95	1,389,934
2019-04-29	$30.06	$30.40	$30.01	$30.27	$24.19	1,142,527
2019-04-26	$30.02	$30.10	$29.29	$30.08	$24.03	2,393,492
2019-04-25	$30.56	$30.63	$30.15	$30.16	$24.10	2,292,666
2019-04-24	$31.32	$31.38	$30.35	$30.57	$24.43	2,025,211
2019-04-23	$31.05	$31.68	$30.84	$31.41	$25.10	3,725,165
2019-04-22	$31.65	$31.77	$31.06	$31.08	$24.83	2,503,523
2019-04-18	$31.32	$31.39	$31.00	$31.32	$25.02	2,289,750
2019-04-17	$30.61	$31.35	$30.31	$31.32	$25.02	4,575,312
2019-04-16	$29.67	$30.37	$29.54	$30.30	$24.21	2,008,119
2019-04-15	$29.81	$29.98	$29.48	$29.62	$23.67	1,577,550
2019-04-12	$30.20	$30.46	$29.78	$29.82	$23.83	2,334,670
2019-04-11	$29.36	$29.98	$29.21	$29.63	$23.67	6,332,278
2019-04-10	$29.33	$29.75	$29.26	$29.63	$23.67	3,081,726
2019-04-09	$29.24	$29.41	$28.90	$29.34	$23.44	3,524,724
2019-04-08	$28.79	$29.40	$28.78	$29.24	$23.36	2,083,394
2019-04-05	$27.76	$28.70	$27.70	$28.67	$22.91	2,537,168
2019-04-04	$27.68	$27.88	$27.08	$27.71	$22.14	2,321,578
2019-04-03	$28.07	$28.40	$27.57	$27.72	$22.15	4,355,495
2019-04-02	$28.04	$28.09	$27.59	$27.81	$22.22	2,111,720
2019-04-01	$27.80	$28.06	$27.68	$27.94	$22.32	3,594,392
2019-03-29	$27.86	$28.01	$27.35	$27.50	$21.97	2,775,919
2019-03-28	$27.02	$27.54	$26.96	$27.46	$21.94	1,824,466
2019-03-27	$27.70	$27.88	$27.04	$27.16	$21.70	3,271,456
2019-03-26	$27.13	$28.09	$27.06	$27.77	$22.19	3,008,373
2019-03-25	$27.35	$27.61	$26.96	$27.03	$21.60	3,420,482
2019-03-22	$28.04	$28.16	$27.42	$27.56	$22.02	1,889,678
2019-03-21	$28.00	$28.57	$27.98	$28.45	$22.73	2,557,492
2019-03-20	$27.66	$28.58	$27.59	$28.40	$22.47	3,577,617
2019-03-19	$28.30	$28.59	$27.71	$27.80	$21.99	3,014,695
2019-03-18	$27.85	$28.18	$27.64	$28.02	$22.17	2,502,795
2019-03-15	$27.84	$28.13	$27.55	$27.72	$21.93	2,866,400
2019-03-14	$27.87	$28.28	$27.80	$28.02	$22.17	3,499,436
2019-03-13	$27.67	$28.10	$27.54	$27.91	$22.08	2,290,480
2019-03-12	$27.30	$27.57	$27.12	$27.29	$21.59	2,437,413
2019-03-11	$27.00	$27.33	$26.76	$27.18	$21.50	2,730,747
2019-03-08	$26.57	$26.80	$25.69	$26.76	$21.17	3,948,446
2019-03-07	$26.72	$27.59	$26.50	$27.32	$21.61	4,685,634
2019-03-06	$27.22	$27.22	$26.60	$26.69	$21.12	4,234,638
2019-03-05	$27.41	$27.48	$27.07	$27.31	$21.61	3,562,932
2019-03-04	$28.28	$28.28	$26.64	$27.28	$21.58	5,055,445
2019-03-01	$28.49	$29.04	$28.45	$28.56	$22.60	2,990,325
2019-02-28	$28.53	$28.66	$28.13	$28.40	$22.47	1,933,201
2019-02-27	$28.53	$29.03	$28.37	$28.59	$22.62	2,193,206
2019-02-26	$28.05	$28.45	$27.99	$28.24	$22.34	1,712,672
2019-02-25	$27.84	$28.27	$27.82	$28.05	$22.19	1,485,247
2019-02-22	$28.32	$28.35	$28.00	$28.08	$22.22	1,948,778
2019-02-21	$28.16	$28.30	$27.86	$27.98	$22.14	2,802,979
2019-02-20	$28.04	$28.35	$28.03	$28.27	$22.37	3,027,524
2019-02-19	$27.55	$28.19	$27.48	$28.12	$22.25	2,466,045
2019-02-15	$27.01	$27.87	$26.95	$27.85	$22.03	2,438,034
2019-02-14	$26.63	$26.89	$26.56	$26.65	$21.08	2,268,496
2019-02-13	$26.98	$27.51	$26.74	$26.74	$21.16	2,947,101
2019-02-12	$26.49	$27.08	$26.49	$26.92	$21.30	2,385,765
2019-02-11	$25.51	$26.28	$25.40	$26.09	$20.64	3,868,850
2019-02-08	$25.98	$26.09	$25.50	$25.73	$20.36	1,878,799
2019-02-07	$26.50	$26.57	$25.66	$25.94	$20.52	3,104,551
2019-02-06	$27.00	$27.07	$26.63	$26.66	$21.09	2,932,547
2019-02-05	$27.11	$27.48	$27.06	$27.21	$21.53	3,693,869
2019-02-04	$26.55	$27.23	$26.50	$27.15	$21.48	3,207,285
2019-02-01	$26.97	$27.16	$26.63	$26.75	$21.16	3,162,677
2019-01-31	$27.32	$27.45	$26.79	$26.86	$21.25	3,025,099
2019-01-30	$26.91	$27.40	$26.73	$27.17	$21.50	3,631,371
2019-01-29	$26.48	$26.93	$26.46	$26.63	$21.07	3,269,165
2019-01-28	$26.00	$26.35	$25.62	$26.21	$20.74	3,686,536
2019-01-25	$26.37	$26.48	$26.13	$26.38	$20.87	4,054,172
2019-01-24	$25.75	$26.30	$25.45	$26.17	$20.70	3,825,951
2019-01-23	$25.79	$26.17	$25.33	$25.67	$20.31	3,240,482
2019-01-22	$27.02	$27.03	$25.68	$25.69	$20.33	4,370,264
2019-01-18	$27.60	$27.83	$27.33	$27.50	$21.76	2,296,855
2019-01-17	$27.21	$27.68	$27.00	$27.40	$21.68	5,801,150
2019-01-16	$27.93	$28.17	$27.37	$27.59	$21.83	4,532,389
2019-01-15	$27.57	$28.07	$27.49	$28.07	$22.21	7,145,676
2019-01-14	$26.87	$27.61	$26.86	$27.34	$21.63	2,538,806
2019-01-11	$26.63	$27.35	$26.45	$27.16	$21.49	4,748,435
2019-01-10	$26.24	$27.12	$26.13	$26.91	$21.29	7,756,866
2019-01-09	$26.36	$26.61	$25.77	$26.57	$21.02	7,527,931
2019-01-08	$26.17	$26.67	$25.75	$26.03	$20.59	4,073,894
2019-01-07	$25.93	$26.14	$25.45	$25.92	$20.51	4,292,854
2019-01-04	$25.50	$25.99	$25.35	$25.85	$20.45	3,100,335
2019-01-03	$24.74	$25.13	$24.45	$24.97	$19.76	3,562,385
2019-01-02	$23.09	$24.77	$23.09	$24.74	$19.57	3,006,816
2018-12-31	$24.13	$24.41	$23.66	$24.13	$19.09	2,023,286
2018-12-28	$23.83	$24.57	$23.74	$24.02	$19.00	3,542,813
2018-12-27	$23.03	$23.71	$22.73	$23.70	$18.75	3,023,949
2018-12-26	$22.31	$23.62	$21.85	$23.61	$18.68	2,875,974
2018-12-24	$23.06	$23.15	$22.15	$22.21	$17.57	2,770,144
2018-12-21	$23.91	$24.28	$23.12	$23.26	$18.40	5,470,882
2018-12-20	$23.96	$24.44	$23.58	$24.03	$19.01	6,239,863
2018-12-19	$24.61	$24.90	$24.01	$24.16	$19.11	3,683,170
2018-12-18	$24.73	$24.94	$24.31	$24.49	$19.38	3,684,453
2018-12-17	$25.54	$25.76	$24.59	$24.71	$19.55	3,363,603
2018-12-14	$26.11	$26.25	$25.45	$25.63	$20.28	2,056,122
2018-12-13	$26.61	$26.81	$26.30	$26.44	$20.92	4,122,455
2018-12-12	$26.33	$27.29	$26.24	$26.62	$21.06	3,247,385
2018-12-11	$27.22	$27.78	$25.95	$25.99	$20.56	3,757,796
2018-12-10	$26.52	$27.00	$26.14	$26.84	$21.23	4,531,235
2018-12-07	$27.05	$28.05	$26.88	$26.93	$21.31	5,904,802
2018-12-06	$26.85	$27.26	$26.15	$26.38	$20.68	6,930,023
2018-12-04	$27.55	$28.07	$26.94	$27.03	$21.19	4,293,328
2018-12-03	$27.90	$29.37	$27.06	$27.69	$21.71	7,834,643
2018-11-30	$24.88	$25.30	$24.48	$25.15	$19.72	4,588,816
2018-11-29	$24.45	$25.42	$24.45	$25.20	$19.75	6,893,685
2018-11-28	$24.49	$24.76	$24.02	$24.37	$19.10	3,449,186
2018-11-27	$25.35	$25.63	$24.50	$24.56	$19.25	3,300,210
2018-11-26	$25.57	$26.08	$25.40	$25.44	$19.94	3,009,971
2018-11-23	$26.27	$26.44	$25.19	$25.22	$19.77	1,780,680
2018-11-21	$26.49	$27.28	$26.49	$26.91	$21.09	3,368,874
2018-11-20	$26.58	$26.76	$26.13	$26.26	$20.59	3,935,348
2018-11-19	$26.76	$27.78	$26.69	$27.20	$21.32	5,418,566
2018-11-16	$27.30	$27.44	$26.71	$27.12	$21.26	2,763,280
2018-11-15	$27.42	$27.68	$26.87	$27.13	$21.27	2,711,954
2018-11-14	$27.77	$27.91	$26.91	$27.49	$21.55	2,535,984
2018-11-13	$27.93	$28.28	$27.20	$27.26	$21.37	4,403,929
2018-11-12	$28.39	$28.40	$27.99	$28.12	$22.04	3,805,312
2018-11-09	$28.26	$28.30	$27.33	$28.16	$22.07	5,759,506
2018-11-08	$29.07	$29.36	$28.92	$29.00	$22.73	3,081,801
2018-11-07	$30.22	$30.32	$28.95	$29.21	$22.90	3,109,502
2018-11-06	$29.43	$29.83	$29.33	$29.83	$23.38	2,390,430
2018-11-05	$29.02	$29.53	$28.98	$29.29	$22.96	2,948,792
2018-11-02	$29.03	$29.16	$28.03	$28.64	$22.45	4,565,391
2018-11-01	$27.89	$29.85	$27.82	$28.91	$22.66	6,107,010
2018-10-31	$27.91	$28.45	$27.27	$27.32	$21.42	4,464,633
2018-10-30	$27.00	$27.76	$26.90	$27.71	$21.72	3,440,163
2018-10-29	$28.26	$28.42	$26.90	$27.25	$21.36	3,067,114
2018-10-26	$27.66	$28.37	$27.41	$28.19	$22.10	3,066,393
2018-10-25	$27.84	$28.42	$27.68	$27.96	$21.92	3,866,405
2018-10-24	$28.41	$28.65	$27.58	$27.58	$21.62	4,652,982
2018-10-23	$28.00	$28.26	$27.53	$28.12	$22.04	4,762,639
2018-10-22	$28.37	$28.79	$28.12	$28.60	$22.42	5,190,231
2018-10-19	$28.36	$28.70	$28.31	$28.34	$22.22	3,036,639
2018-10-18	$28.31	$28.35	$27.96	$28.31	$22.19	2,772,487
2018-10-17	$29.24	$29.24	$28.42	$28.64	$22.45	4,391,060
2018-10-16	$28.85	$29.45	$28.81	$29.35	$23.01	4,595,420
2018-10-15	$29.21	$29.26	$28.76	$28.77	$22.55	4,016,597
2018-10-12	$29.35	$29.38	$28.76	$29.04	$22.76	3,911,585
2018-10-11	$29.78	$29.98	$28.87	$28.90	$22.65	4,871,561
2018-10-10	$30.96	$31.07	$29.91	$29.97	$23.49	5,461,095
2018-10-09	$31.53	$31.58	$30.99	$31.15	$24.42	6,977,681
2018-10-08	$31.56	$32.05	$31.43	$31.66	$24.82	2,529,917
2018-10-05	$32.61	$32.81	$31.76	$31.92	$25.02	4,223,903
2018-10-04	$32.61	$33.10	$32.19	$32.59	$25.55	3,121,003
2018-10-03	$32.77	$33.20	$32.30	$32.88	$25.77	6,105,819
2018-10-02	$33.68	$33.68	$32.63	$32.72	$25.65	4,707,841
2018-10-01	$32.85	$33.86	$32.85	$33.61	$26.35	7,448,549
2018-09-28	$33.17	$33.18	$32.59	$32.66	$25.60	3,082,847
2018-09-27	$33.12	$33.33	$32.86	$33.03	$25.89	4,824,185
2018-09-26	$32.49	$33.60	$32.49	$32.93	$25.81	4,495,347
2018-09-25	$33.25	$33.36	$32.71	$32.74	$25.66	3,823,345
2018-09-24	$32.86	$33.23	$32.65	$32.95	$25.83	3,493,831
2018-09-21	$32.54	$32.82	$32.18	$32.41	$25.41	4,149,810
2018-09-20	$32.97	$33.12	$32.23	$32.38	$25.38	2,053,379
2018-09-19	$32.69	$33.03	$32.41	$32.86	$25.76	2,603,217
2018-09-18	$31.95	$32.72	$31.86	$32.71	$25.64	3,177,377
2018-09-17	$31.88	$32.08	$31.44	$31.60	$24.77	2,620,093
2018-09-14	$32.07	$32.33	$31.75	$31.77	$24.90	2,030,969
2018-09-13	$31.67	$32.19	$31.29	$32.05	$25.12	3,837,839
2018-09-12	$32.40	$32.47	$31.93	$31.94	$24.84	2,555,554
2018-09-11	$32.22	$32.38	$31.60	$31.92	$24.82	2,506,622
2018-09-10	$32.60	$32.81	$32.33	$32.42	$25.21	2,136,986
2018-09-07	$32.54	$32.65	$31.72	$32.43	$25.22	3,279,654
2018-09-06	$33.19	$33.22	$32.56	$32.79	$25.50	2,311,011
2018-09-05	$33.21	$33.33	$32.72	$33.29	$25.89	1,902,857
2018-09-04	$34.25	$34.26	$33.31	$33.37	$25.95	1,917,998
2018-08-31	$34.71	$34.81	$34.06	$34.17	$26.57	2,983,107
2018-08-30	$35.60	$35.66	$34.48	$34.97	$27.19	2,430,100
2018-08-29	$35.49	$35.77	$35.36	$35.60	$27.68	1,169,431
2018-08-28	$35.80	$35.95	$35.13	$35.32	$27.47	1,183,976
2018-08-27	$35.06	$35.64	$35.06	$35.64	$27.72	1,425,322
2018-08-24	$35.20	$35.28	$34.89	$34.90	$27.14	1,461,591
2018-08-23	$35.04	$35.17	$34.83	$34.97	$27.19	1,069,101
2018-08-22	$34.99	$35.55	$34.83	$35.26	$27.42	1,774,903
2018-08-21	$34.66	$34.92	$34.44	$34.60	$26.91	1,659,567
2018-08-20	$34.07	$34.40	$33.98	$34.29	$26.67	1,597,577
2018-08-17	$33.94	$34.20	$33.69	$34.15	$26.56	1,965,616
2018-08-16	$33.70	$34.04	$33.61	$33.63	$26.15	1,875,913
2018-08-15	$34.42	$34.47	$33.38	$33.54	$26.08	4,959,770
2018-08-14	$34.84	$35.09	$34.67	$34.90	$27.14	1,741,301
2018-08-13	$34.68	$35.02	$34.37	$34.47	$26.81	1,962,229
2018-08-10	$34.60	$34.95	$34.07	$34.86	$27.11	2,570,958
2018-08-09	$34.70	$35.25	$34.67	$34.77	$27.04	2,129,962
2018-08-08	$34.56	$34.64	$34.10	$34.56	$26.88	3,200,744
2018-08-07	$36.43	$36.43	$34.85	$34.87	$27.12	3,252,821
2018-08-06	$35.89	$36.11	$35.71	$36.03	$28.02	1,489,139
2018-08-03	$35.60	$36.01	$35.51	$35.63	$27.71	1,909,728
2018-08-02	$36.42	$36.46	$35.35	$35.69	$27.75	3,133,853
2018-08-01	$36.43	$36.68	$35.99	$36.33	$28.25	2,925,756
2018-07-31	$36.28	$36.80	$36.28	$36.64	$28.49	3,225,770
2018-07-30	$36.19	$36.56	$36.07	$36.47	$28.36	1,919,609
2018-07-27	$35.81	$36.14	$35.68	$35.80	$27.84	2,052,963
2018-07-26	$35.88	$36.26	$35.82	$35.99	$27.99	2,917,213
2018-07-25	$35.28	$36.12	$35.27	$36.10	$28.07	2,583,223
2018-07-24	$35.23	$35.81	$35.08	$35.33	$27.47	1,482,619
2018-07-23	$35.42	$35.45	$34.84	$35.01	$27.23	1,854,039
2018-07-20	$35.39	$35.48	$35.07	$35.23	$27.40	1,580,509
2018-07-19	$35.39	$35.73	$35.07	$35.13	$27.32	2,577,016
2018-07-18	$35.95	$35.97	$35.39	$35.67	$27.74	2,345,082
2018-07-17	$36.12	$36.15	$35.77	$36.08	$28.06	2,156,287
2018-07-16	$36.38	$36.62	$36.13	$36.32	$28.24	1,766,727
2018-07-13	$36.54	$37.05	$36.44	$36.90	$28.69	1,868,946
2018-07-12	$36.43	$36.68	$35.98	$36.58	$28.45	3,143,673
2018-07-11	$36.87	$37.09	$35.96	$36.28	$28.21	2,871,340
2018-07-10	$36.94	$37.41	$36.82	$37.34	$29.04	2,931,352
2018-07-09	$36.61	$36.91	$36.38	$36.80	$28.62	2,926,320
2018-07-06	$35.31	$36.54	$35.17	$36.45	$28.35	2,085,949
2018-07-05	$35.94	$36.08	$35.38	$35.47	$27.58	3,091,318
2018-07-03	$36.04	$36.56	$35.81	$35.96	$27.96	2,688,852
2018-07-02	$35.64	$35.87	$35.22	$35.53	$27.63	3,178,752
2018-06-29	$35.22	$36.15	$35.22	$36.07	$28.05	5,824,830
2018-06-28	$34.55	$34.98	$34.05	$34.88	$27.12	5,366,190
2018-06-27	$34.46	$34.68	$34.28	$34.33	$26.70	7,949,077
2018-06-26	$33.07	$34.19	$33.01	$33.95	$26.40	5,276,291
2018-06-25	$33.22	$33.35	$32.78	$32.84	$25.54	4,729,956
2018-06-22	$32.39	$33.43	$32.39	$33.26	$25.86	5,267,151
2018-06-21	$31.75	$31.84	$31.44	$31.54	$24.53	4,648,926
2018-06-20	$31.90	$32.15	$31.42	$32.02	$24.90	3,342,828
2018-06-19	$31.41	$32.12	$31.26	$31.54	$24.53	2,739,699
2018-06-18	$31.20	$32.19	$31.11	$31.86	$24.78	5,287,319
2018-06-15	$31.86	$31.86	$30.91	$31.22	$24.28	3,746,786
2018-06-14	$32.91	$33.03	$32.05	$32.07	$24.94	4,233,783
2018-06-13	$33.05	$33.39	$32.87	$33.00	$25.46	3,033,141
2018-06-12	$33.30	$33.57	$32.89	$33.07	$25.51	3,977,945
2018-06-11	$33.67	$33.76	$33.30	$33.30	$25.69	3,337,319
2018-06-08	$33.90	$34.07	$33.52	$33.74	$26.03	3,126,444
2018-06-07	$33.85	$34.62	$33.73	$33.89	$26.14	2,885,163
2018-06-06	$33.90	$34.12	$33.45	$33.57	$25.90	2,415,339
2018-06-05	$33.73	$34.03	$33.53	$33.67	$25.97	2,833,996
2018-06-04	$34.66	$34.76	$33.36	$33.86	$26.12	4,209,699
2018-06-01	$34.66	$35.03	$34.37	$34.46	$26.58	3,143,269
2018-05-31	$34.84	$35.01	$34.10	$34.56	$26.66	3,796,531
2018-05-30	$34.61	$35.22	$34.51	$35.19	$27.15	3,957,876
2018-05-29	$34.11	$34.57	$33.99	$34.27	$26.44	3,537,687
2018-05-25	$34.83	$34.92	$34.09	$34.35	$26.50	5,271,137
2018-05-24	$36.12	$36.45	$35.51	$35.75	$27.58	2,821,435
2018-05-23	$36.48	$37.00	$36.21	$36.57	$28.21	2,885,774
2018-05-22	$37.66	$38.20	$36.85	$36.87	$28.44	3,453,901
2018-05-21	$37.79	$37.93	$37.15	$37.35	$28.81	2,138,256
2018-05-18	$37.25	$37.53	$37.19	$37.39	$28.84	3,675,010
2018-05-17	$37.17	$37.73	$36.94	$37.50	$28.93	5,608,690
2018-05-16	$36.35	$36.76	$36.35	$36.70	$28.31	3,074,188
2018-05-15	$36.67	$36.80	$36.36	$36.41	$28.09	3,489,207
2018-05-14	$36.30	$36.83	$36.24	$36.71	$28.32	6,288,663
2018-05-11	$36.30	$36.39	$35.77	$35.99	$27.76	3,708,310
2018-05-10	$35.95	$36.51	$35.66	$36.23	$27.95	7,545,820
2018-05-09	$35.07	$35.98	$34.94	$35.65	$27.50	8,997,273
2018-05-08	$33.75	$34.39	$33.54	$34.27	$26.44	18,423,999
2018-05-07	$35.85	$36.18	$35.07	$35.11	$27.09	2,998,231
2018-05-04	$35.22	$35.85	$35.11	$35.54	$27.42	1,567,462
2018-05-03	$35.79	$36.03	$34.54	$35.40	$27.31	2,539,885
2018-05-02	$35.82	$36.40	$35.76	$36.07	$27.83	1,439,859
2018-05-01	$35.78	$36.13	$35.52	$35.81	$27.63	1,155,023
2018-04-30	$35.69	$36.26	$35.69	$36.08	$27.83	2,210,126
2018-04-27	$35.92	$36.47	$35.59	$35.75	$27.58	1,844,385
2018-04-26	$36.37	$36.55	$36.16	$36.31	$28.01	2,106,081
2018-04-25	$35.53	$36.26	$35.34	$36.25	$27.96	1,851,092
2018-04-24	$35.73	$36.23	$35.40	$35.69	$27.53	2,119,818
2018-04-23	$35.10	$35.82	$34.82	$35.78	$27.60	1,754,220
2018-04-20	$35.62	$35.77	$34.98	$35.26	$27.20	2,470,854
2018-04-19	$35.83	$36.54	$35.83	$36.02	$27.79	2,679,225
2018-04-18	$35.11	$36.00	$35.06	$35.75	$27.58	2,024,048
2018-04-17	$34.72	$35.02	$34.40	$34.84	$26.88	1,661,769
2018-04-16	$35.00	$35.09	$34.55	$34.63	$26.71	1,773,156
2018-04-13	$34.71	$35.33	$34.61	$35.13	$27.10	3,664,058
2018-04-12	$34.38	$34.58	$34.12	$34.52	$26.63	2,831,640
2018-04-11	$33.67	$34.51	$33.53	$34.36	$26.51	2,425,095
2018-04-10	$33.36	$33.96	$33.06	$33.63	$25.94	3,292,835
2018-04-09	$33.33	$33.36	$32.62	$32.74	$25.26	2,330,389
2018-04-06	$33.56	$33.96	$32.81	$33.02	$25.47	2,871,595
2018-04-05	$32.52	$34.00	$32.35	$33.80	$26.07	3,631,441
2018-04-04	$31.68	$32.48	$31.46	$32.45	$25.03	3,559,461
2018-04-03	$30.99	$32.30	$30.76	$32.30	$24.92	4,001,582
2018-04-02	$31.26	$31.42	$30.25	$30.68	$23.67	2,371,093
2018-03-29	$30.70	$31.50	$30.58	$31.47	$24.28	2,151,663
2018-03-28	$30.62	$30.77	$30.22	$30.51	$23.54	2,385,551
2018-03-27	$30.00	$31.12	$29.80	$30.66	$23.65	3,762,470
2018-03-26	$30.14	$30.16	$29.43	$29.84	$23.02	3,638,382
2018-03-23	$30.54	$30.75	$29.95	$29.97	$23.12	3,512,032
2018-03-22	$31.13	$31.13	$30.25	$30.26	$23.34	1,982,144
2018-03-21	$30.26	$31.61	$30.26	$31.45	$24.26	4,140,693
2018-03-20	$30.00	$30.16	$29.86	$30.04	$23.17	2,434,332
2018-03-19	$30.26	$30.36	$29.75	$29.80	$22.99	1,407,100
2018-03-16	$29.86	$30.49	$29.71	$30.36	$23.42	2,676,885
2018-03-15	$30.06	$30.15	$29.66	$29.89	$23.06	2,215,751
2018-03-14	$30.16	$30.24	$29.78	$29.92	$22.83	1,310,848
2018-03-13	$30.20	$30.30	$29.88	$29.96	$22.86	2,091,562
2018-03-12	$30.40	$30.46	$30.10	$30.11	$22.97	2,097,525
2018-03-09	$30.44	$30.44	$30.10	$30.36	$23.16	1,859,935
2018-03-08	$30.50	$30.57	$29.97	$30.14	$22.99	2,165,591
2018-03-07	$30.78	$30.91	$30.09	$30.48	$23.25	2,149,144
2018-03-06	$31.26	$31.30	$30.84	$30.92	$23.59	1,513,819
2018-03-05	$30.72	$31.19	$30.62	$31.03	$23.67	2,342,619
2018-03-02	$30.94	$31.01	$30.25	$30.89	$23.57	4,079,153
2018-03-01	$31.77	$32.01	$31.00	$31.05	$23.69	3,369,356
2018-02-28	$32.61	$32.80	$31.45	$31.46	$24.00	2,991,314
2018-02-27	$32.33	$32.72	$32.23	$32.43	$24.74	2,219,740
2018-02-26	$32.23	$32.55	$32.04	$32.50	$24.79	2,039,915
2018-02-23	$31.73	$32.21	$31.52	$32.15	$24.53	1,924,352
2018-02-22	$31.24	$32.08	$31.05	$31.52	$24.05	1,545,992
2018-02-21	$31.23	$31.58	$31.09	$31.09	$23.72	1,684,065
2018-02-20	$31.55	$31.60	$31.17	$31.24	$23.83	1,447,541
2018-02-16	$31.08	$31.60	$31.02	$31.52	$24.05	1,987,822
2018-02-15	$31.69	$31.74	$30.83	$31.23	$23.82	2,516,604
2018-02-14	$30.31	$32.02	$30.11	$31.72	$24.20	3,485,223
2018-02-13	$30.20	$30.79	$30.14	$30.65	$23.38	3,872,295
2018-02-12	$30.46	$30.80	$30.17	$30.43	$23.21	3,150,058
2018-02-09	$29.96	$30.25	$29.20	$30.11	$22.97	4,588,820
2018-02-08	$30.72	$30.94	$29.76	$29.76	$22.70	4,348,015
2018-02-07	$31.71	$31.93	$30.66	$30.68	$23.41	5,628,138
2018-02-06	$31.37	$32.40	$31.07	$31.93	$24.36	3,363,115
2018-02-05	$33.38	$33.75	$31.85	$32.08	$24.47	3,637,155
2018-02-02	$34.05	$34.29	$33.59	$33.69	$25.70	2,710,773
2018-02-01	$34.18	$34.67	$33.93	$34.64	$26.43	1,983,539
2018-01-31	$34.61	$34.85	$34.02	$34.15	$26.05	2,714,053
2018-01-30	$35.08	$35.13	$34.50	$34.53	$26.34	3,432,323
2018-01-29	$35.78	$35.95	$35.34	$35.44	$27.04	2,069,343
2018-01-26	$35.96	$36.21	$35.85	$36.03	$27.49	1,447,251
2018-01-25	$36.40	$36.65	$35.78	$35.95	$27.43	2,595,062
2018-01-24	$36.29	$36.60	$35.89	$36.20	$27.62	2,866,533
2018-01-23	$36.20	$36.41	$35.86	$36.07	$27.52	2,871,323
2018-01-22	$36.21	$36.24	$35.77	$36.07	$27.52	2,640,186
2018-01-19	$36.21	$36.40	$35.88	$36.15	$27.58	1,878,427
2018-01-18	$36.94	$36.94	$36.13	$36.27	$27.67	2,085,331
2018-01-17	$36.99	$37.38	$36.35	$36.96	$28.20	2,482,065
2018-01-16	$37.31	$37.63	$36.81	$36.82	$28.09	1,958,677
2018-01-12	$36.74	$37.20	$36.46	$37.14	$28.33	1,816,966
2018-01-11	$36.57	$37.26	$36.54	$36.73	$28.02	1,990,770
2018-01-10	$36.89	$37.26	$36.39	$36.52	$27.86	2,272,895
2018-01-09	$36.67	$37.38	$36.48	$36.95	$28.19	2,645,713
2018-01-08	$36.59	$36.89	$36.40	$36.66	$27.97	2,579,609
2018-01-05	$37.07	$37.15	$36.36	$36.53	$27.87	1,497,843
2018-01-04	$37.29	$37.37	$36.78	$37.25	$28.42	1,922,241
2018-01-03	$36.70	$37.32	$36.64	$37.15	$28.34	2,304,337
2018-01-02	$35.25	$36.64	$34.99	$36.54	$27.88	2,113,561
2017-12-29	$36.00	$36.00	$35.59	$35.72	$27.25	1,377,348
2017-12-28	$35.59	$35.90	$35.53	$35.89	$27.38	1,979,577
2017-12-27	$35.44	$35.59	$35.23	$35.52	$27.10	1,441,410
2017-12-26	$34.84	$35.97	$34.77	$35.73	$27.26	1,965,977
2017-12-22	$34.77	$34.82	$34.38	$34.75	$26.51	1,550,553
2017-12-21	$34.30	$34.92	$34.11	$34.83	$26.57	1,372,887
2017-12-20	$34.01	$34.30	$33.64	$34.23	$26.11	1,389,081
2017-12-19	$33.70	$34.07	$33.61	$33.80	$25.79	2,254,207
2017-12-18	$33.29	$34.03	$33.15	$33.70	$25.71	1,954,950
2017-12-15	$33.87	$33.92	$33.03	$33.06	$25.22	2,973,250
2017-12-14	$33.68	$34.26	$33.57	$33.65	$25.67	2,361,999
2017-12-13	$34.37	$34.66	$33.80	$33.83	$25.81	3,299,271
2017-12-12	$34.69	$34.81	$34.23	$34.42	$26.26	2,785,324
2017-12-11	$34.39	$34.78	$34.31	$34.61	$26.40	1,698,814
2017-12-08	$34.89	$34.93	$34.51	$34.85	$26.38	1,260,094
2017-12-07	$34.47	$34.79	$34.40	$34.57	$26.17	1,630,788
2017-12-06	$35.00	$35.26	$34.47	$34.54	$26.14	1,677,020
2017-12-05	$34.93	$35.45	$34.85	$35.15	$26.60	1,631,883
2017-12-04	$35.15	$35.46	$34.73	$34.85	$26.38	2,755,709
2017-12-01	$34.60	$35.60	$34.46	$35.24	$26.67	3,117,925
2017-11-30	$33.41	$34.29	$33.40	$33.92	$25.67	2,721,286
2017-11-29	$33.18	$33.59	$32.96	$33.27	$25.18	2,209,549
2017-11-28	$33.60	$33.84	$33.35	$33.36	$25.25	2,957,512
2017-11-27	$34.49	$34.55	$33.48	$33.53	$25.38	2,993,792
2017-11-24	$34.82	$34.93	$34.66	$34.70	$26.26	570,554
2017-11-22	$34.72	$35.01	$34.58	$34.60	$26.19	1,519,134
2017-11-21	$34.25	$34.45	$34.04	$34.29	$25.95	1,477,674
2017-11-20	$34.68	$34.78	$33.61	$33.98	$25.72	2,370,352
2017-11-17	$35.13	$35.25	$34.67	$34.87	$26.39	1,549,458
2017-11-16	$34.85	$35.13	$34.71	$34.94	$26.45	1,688,771
2017-11-15	$34.07	$35.16	$33.89	$34.81	$26.35	2,274,873
2017-11-14	$35.84	$35.84	$34.32	$34.42	$26.05	2,877,906
2017-11-13	$36.33	$36.48	$35.88	$36.06	$27.29	1,339,826
2017-11-10	$36.36	$36.71	$36.33	$36.52	$27.64	2,115,185
2017-11-09	$36.42	$36.62	$36.17	$36.45	$27.59	2,338,677
2017-11-08	$36.19	$36.66	$36.02	$36.55	$27.66	1,836,234
2017-11-07	$36.58	$36.79	$36.02	$36.18	$27.38	2,517,544
2017-11-06	$35.99	$36.79	$35.91	$36.73	$27.80	3,070,137
2017-11-03	$35.48	$36.09	$35.31	$36.02	$27.26	2,445,475
2017-11-02	$34.96	$35.55	$34.54	$35.28	$26.70	2,846,261
2017-11-01	$35.04	$35.29	$34.60	$35.02	$26.51	2,984,654
2017-10-31	$34.63	$35.25	$34.58	$34.90	$26.41	2,106,066
2017-10-30	$33.81	$34.89	$33.75	$34.80	$26.34	2,775,111
2017-10-27	$32.62	$33.86	$32.42	$33.83	$25.60	1,882,033
2017-10-26	$32.50	$32.84	$32.50	$32.83	$24.85	1,627,014
2017-10-25	$32.41	$32.62	$32.11	$32.49	$24.59	1,147,063
2017-10-24	$32.79	$33.07	$32.53	$32.55	$24.64	1,394,101
2017-10-23	$32.99	$33.30	$32.52	$32.54	$24.63	1,314,675
2017-10-20	$32.95	$33.08	$32.81	$33.02	$24.99	856,102
2017-10-19	$33.05	$33.46	$32.96	$33.09	$25.04	851,234
2017-10-18	$33.23	$33.41	$33.11	$33.21	$25.14	942,895
2017-10-17	$33.17	$33.32	$32.87	$33.26	$25.17	1,426,977
2017-10-16	$33.16	$33.39	$33.05	$33.17	$25.11	1,597,207
2017-10-13	$32.98	$33.21	$32.78	$33.00	$24.98	2,066,032
2017-10-12	$32.87	$32.95	$32.58	$32.60	$24.67	1,451,391
2017-10-11	$33.12	$33.34	$32.83	$33.31	$25.21	2,470,970
2017-10-10	$33.23	$33.60	$33.15	$33.18	$25.11	1,548,837
2017-10-09	$33.01	$33.09	$32.78	$32.99	$24.97	562,834
2017-10-06	$33.03	$33.11	$32.69	$32.77	$24.80	1,333,939
2017-10-05	$33.51	$33.65	$33.37	$33.41	$25.29	1,806,509
2017-10-04	$33.82	$33.95	$33.53	$33.57	$25.41	1,276,684
2017-10-03	$33.59	$33.94	$33.51	$33.84	$25.61	1,505,493
2017-10-02	$32.92	$33.66	$32.92	$33.64	$25.46	1,417,920
2017-09-29	$34.03	$34.06	$33.48	$33.49	$25.35	1,713,063
2017-09-28	$34.31	$34.35	$34.02	$34.10	$25.81	1,726,320
2017-09-27	$34.14	$34.28	$34.00	$34.25	$25.92	3,720,944
2017-09-26	$34.08	$34.35	$34.00	$34.02	$25.75	1,986,915
2017-09-25	$34.26	$34.42	$34.18	$34.24	$25.92	1,523,352
2017-09-22	$34.15	$34.49	$34.06	$34.09	$25.80	1,298,114
2017-09-21	$33.54	$34.21	$33.43	$34.20	$25.89	1,240,902
2017-09-20	$33.24	$34.02	$33.21	$33.60	$25.43	2,081,699
2017-09-19	$32.88	$33.17	$32.70	$33.00	$24.98	999,258
2017-09-18	$32.81	$32.97	$32.54	$32.78	$24.81	1,303,140
2017-09-15	$33.05	$33.12	$32.72	$32.85	$24.86	1,876,231
2017-09-14	$32.97	$33.22	$32.88	$32.98	$24.96	2,116,419
2017-09-13	$32.24	$33.09	$32.24	$33.03	$24.79	2,207,106
2017-09-12	$32.12	$32.37	$31.99	$32.13	$24.12	1,715,173
2017-09-11	$32.30	$32.46	$32.10	$32.19	$24.16	1,616,073
2017-09-08	$32.69	$32.70	$32.08	$32.27	$24.22	1,031,237
2017-09-07	$32.80	$32.90	$32.57	$32.70	$24.55	1,402,633
2017-09-06	$31.88	$32.79	$31.68	$32.73	$24.57	1,826,529
2017-09-05	$31.50	$31.81	$31.32	$31.72	$23.81	1,742,013
2017-09-01	$30.98	$31.35	$30.75	$31.24	$23.45	2,469,736
2017-08-31	$30.61	$30.84	$30.33	$30.82	$23.13	2,517,482
2017-08-30	$30.90	$30.90	$30.39	$30.39	$22.81	2,590,820
2017-08-29	$30.66	$31.20	$30.33	$31.13	$23.37	2,025,585
2017-08-28	$31.03	$31.03	$30.43	$30.87	$23.17	1,113,336
2017-08-25	$30.98	$31.21	$30.85	$30.96	$23.24	1,287,609
2017-08-24	$30.67	$31.03	$30.63	$30.91	$23.20	1,938,947
2017-08-23	$30.23	$31.03	$30.21	$30.87	$23.17	1,978,423
2017-08-22	$30.36	$30.70	$30.27	$30.38	$22.80	2,209,374
2017-08-21	$30.62	$30.77	$30.08	$30.22	$22.68	1,513,010
2017-08-18	$30.81	$31.07	$30.45	$30.78	$23.10	1,982,729
2017-08-17	$30.69	$31.06	$30.66	$30.75	$23.08	1,900,969
2017-08-16	$30.83	$31.40	$30.79	$30.87	$23.17	1,987,300
2017-08-15	$30.76	$30.98	$30.63	$30.82	$23.13	1,092,126
2017-08-14	$31.10	$31.35	$30.79	$30.86	$23.16	1,381,943
2017-08-11	$31.29	$31.57	$31.11	$31.20	$23.42	1,895,293
2017-08-10	$32.21	$32.27	$31.30	$31.31	$23.50	1,962,439
2017-08-09	$32.09	$32.17	$31.84	$32.08	$24.08	2,279,183
2017-08-08	$32.17	$32.43	$32.06	$32.19	$24.16	2,208,921
2017-08-07	$31.96	$32.70	$31.81	$32.56	$24.44	2,645,418
2017-08-04	$31.85	$32.25	$31.53	$32.11	$24.10	2,782,718
2017-08-03	$31.45	$32.09	$31.37	$31.73	$23.82	5,333,066
2017-08-02	$30.16	$30.89	$30.08	$30.70	$23.04	2,728,869
2017-08-01	$30.57	$30.79	$29.82	$30.52	$22.91	2,661,028
2017-07-31	$30.75	$30.91	$30.26	$30.60	$22.97	2,690,961
2017-07-28	$30.93	$31.25	$30.78	$30.95	$23.23	1,646,280
2017-07-27	$30.76	$31.17	$30.31	$30.76	$23.09	2,966,039
2017-07-26	$30.54	$31.02	$30.37	$30.79	$23.11	2,374,017
2017-07-25	$30.08	$30.55	$29.94	$30.41	$22.83	2,223,795
2017-07-24	$29.84	$30.01	$29.46	$29.85	$22.41	2,410,124
2017-07-21	$30.00	$30.14	$29.24	$29.70	$22.29	5,284,312
2017-07-20	$30.63	$30.78	$30.32	$30.36	$22.79	2,875,563
2017-07-19	$30.19	$30.54	$30.06	$30.48	$22.88	2,689,889
2017-07-18	$29.81	$29.96	$29.60	$29.92	$22.46	1,986,740
2017-07-17	$29.20	$29.77	$29.07	$29.44	$22.10	1,605,876
2017-07-14	$29.32	$29.54	$29.21	$29.35	$22.03	1,566,486
2017-07-13	$29.15	$29.36	$28.97	$29.19	$21.91	1,639,638
2017-07-12	$29.41	$29.75	$29.01	$29.31	$22.00	2,534,360
2017-07-11	$28.55	$29.08	$28.27	$29.03	$21.79	1,876,031
2017-07-10	$28.14	$28.88	$28.02	$28.68	$21.53	1,953,698
2017-07-07	$28.35	$28.44	$27.88	$28.19	$21.16	2,715,534
2017-07-06	$28.48	$29.00	$28.32	$28.44	$21.35	2,969,490
2017-07-05	$28.89	$28.91	$28.01	$28.40	$21.32	2,793,829
2017-07-03	$28.93	$29.52	$28.89	$29.38	$22.05	1,269,210
2017-06-30	$29.50	$29.58	$28.62	$28.84	$21.65	2,716,533
2017-06-29	$29.47	$29.67	$28.87	$29.28	$21.98	2,485,292
2017-06-28	$28.70	$29.64	$28.50	$29.35	$22.03	2,197,299
2017-06-27	$28.57	$28.75	$28.22	$28.54	$21.42	2,813,779
2017-06-26	$28.71	$28.78	$28.15	$28.33	$21.26	1,966,989
2017-06-23	$28.47	$28.82	$28.22	$28.50	$21.39	1,940,187
2017-06-22	$28.37	$28.82	$28.27	$28.46	$21.36	2,108,485
2017-06-21	$27.91	$28.64	$27.65	$28.12	$21.11	3,241,331
2017-06-20	$27.99	$28.10	$27.61	$27.92	$20.96	3,307,006
2017-06-19	$28.25	$28.78	$28.16	$28.46	$21.36	2,409,745
2017-06-16	$27.93	$28.48	$27.52	$28.34	$21.27	2,687,618
2017-06-15	$28.00	$28.24	$27.53	$27.75	$20.83	2,786,806
2017-06-14	$29.38	$29.43	$28.11	$28.22	$21.18	2,925,370
2017-06-13	$29.58	$29.75	$29.12	$29.68	$22.06	2,426,795
2017-06-12	$29.53	$30.09	$29.09	$29.39	$21.85	2,518,650
2017-06-09	$28.77	$29.49	$28.71	$29.25	$21.74	3,096,328
2017-06-08	$28.38	$29.07	$28.32	$28.63	$21.28	2,879,776
2017-06-07	$29.25	$29.47	$28.35	$28.53	$21.21	2,324,191
2017-06-06	$29.03	$29.54	$28.86	$29.47	$21.91	2,443,287
2017-06-05	$28.76	$29.30	$28.53	$29.11	$21.64	2,699,979
2017-06-02	$28.95	$28.97	$28.54	$28.85	$21.45	1,979,630
2017-06-01	$28.89	$29.46	$28.85	$29.17	$21.68	1,848,221
2017-05-31	$28.76	$29.04	$28.66	$28.86	$21.45	3,937,864
2017-05-30	$29.33	$29.44	$28.89	$29.06	$21.60	2,732,576
2017-05-26	$29.90	$30.04	$29.57	$29.73	$22.10	2,864,384
2017-05-25	$30.40	$31.13	$29.50	$29.82	$22.17	2,649,138
2017-05-24	$30.45	$30.88	$30.35	$30.56	$22.72	2,090,851
2017-05-23	$31.22	$31.39	$30.39	$30.55	$22.71	3,721,085
2017-05-22	$31.40	$31.40	$30.89	$31.12	$23.13	1,518,887
2017-05-19	$30.75	$31.26	$30.69	$31.08	$23.10	2,586,769
2017-05-18	$30.10	$30.66	$29.74	$30.44	$22.63	3,090,853
2017-05-17	$31.08	$31.13	$30.25	$30.27	$22.50	2,119,697
2017-05-16	$31.64	$31.76	$31.11	$31.19	$23.19	2,959,676
2017-05-15	$31.63	$32.02	$31.41	$31.42	$23.36	2,027,724
2017-05-12	$30.92	$31.21	$30.66	$30.81	$22.90	2,302,738
2017-05-11	$31.62	$31.62	$30.92	$30.98	$23.03	2,764,981
2017-05-10	$31.17	$31.66	$30.85	$31.45	$23.38	2,026,590
2017-05-09	$31.47	$31.49	$30.55	$30.84	$22.93	2,182,130
2017-05-08	$30.89	$31.55	$30.72	$31.39	$23.33	1,755,570
2017-05-05	$30.14	$31.03	$29.87	$30.99	$23.04	2,682,091
2017-05-04	$30.71	$30.87	$29.78	$30.11	$22.38	5,250,247
2017-05-03	$31.58	$32.00	$31.50	$31.53	$23.44	2,020,158
2017-05-02	$31.89	$32.18	$31.38	$31.68	$23.55	2,430,780
2017-05-01	$31.81	$32.10	$31.68	$31.93	$23.74	1,404,018
2017-04-28	$32.03	$32.27	$31.77	$31.87	$23.69	3,158,867
2017-04-27	$32.84	$32.89	$31.47	$31.88	$23.70	3,437,278
2017-04-26	$33.04	$33.89	$32.89	$33.12	$24.62	2,178,013
2017-04-25	$32.74	$33.49	$32.54	$33.41	$24.84	1,957,248
2017-04-24	$32.98	$33.06	$32.71	$32.76	$24.35	1,358,264
2017-04-21	$32.53	$32.82	$32.27	$32.67	$24.29	2,749,503
2017-04-20	$32.47	$33.13	$32.40	$32.53	$24.18	1,835,404
2017-04-19	$32.94	$33.41	$32.28	$32.41	$24.09	2,489,411
2017-04-18	$33.42	$33.72	$32.97	$33.04	$24.56	2,387,914
2017-04-17	$33.45	$33.87	$33.29	$33.77	$25.10	1,355,645
2017-04-13	$33.74	$33.81	$33.15	$33.29	$24.75	2,513,846
2017-04-12	$34.05	$34.30	$33.64	$33.69	$25.04	1,504,102
2017-04-11	$33.96	$34.31	$33.69	$33.97	$25.25	2,292,747
2017-04-10	$33.47	$34.26	$33.46	$33.98	$25.26	1,740,682
2017-04-07	$33.59	$33.80	$33.24	$33.29	$24.75	2,232,237
2017-04-06	$33.34	$33.59	$33.21	$33.40	$24.83	1,565,582
2017-04-05	$33.55	$33.93	$33.14	$33.14	$24.64	3,735,302
2017-04-04	$32.65	$33.31	$32.45	$33.26	$24.72	3,831,489
2017-04-03	$32.65	$32.82	$32.23	$32.67	$24.29	2,657,489
2017-03-31	$32.56	$32.86	$32.36	$32.79	$24.38	3,818,618
2017-03-30	$33.05	$33.24	$32.49	$32.56	$24.20	3,919,139
2017-03-29	$31.98	$33.04	$31.97	$32.89	$24.45	5,187,108
2017-03-28	$31.83	$32.20	$31.67	$31.99	$23.78	3,844,141
2017-03-27	$31.56	$31.88	$31.53	$31.71	$23.57	2,607,140
2017-03-24	$31.95	$32.23	$31.78	$32.02	$23.80	3,921,161
2017-03-23	$31.89	$32.13	$31.68	$31.92	$23.73	2,306,555
2017-03-22	$31.54	$32.07	$31.45	$32.02	$23.80	2,762,555
2017-03-21	$32.44	$32.74	$31.72	$31.79	$23.63	2,964,025
2017-03-20	$32.44	$32.71	$32.04	$32.23	$23.96	2,328,120
2017-03-17	$32.91	$33.14	$32.65	$32.74	$24.34	3,006,716
2017-03-16	$33.02	$33.39	$32.82	$32.82	$24.40	3,442,934
2017-03-15	$31.48	$32.97	$31.39	$32.86	$24.43	5,869,954
2017-03-14	$31.15	$31.50	$30.83	$31.26	$23.04	2,529,226
2017-03-13	$32.16	$32.39	$31.68	$31.79	$23.44	2,148,020
2017-03-10	$32.31	$33.30	$31.47	$32.21	$23.75	5,244,057
2017-03-09	$30.66	$32.15	$30.14	$32.05	$23.63	8,868,833
2017-03-08	$30.57	$30.59	$29.19	$29.22	$21.54	3,097,117
2017-03-07	$31.10	$31.23	$30.77	$30.77	$22.68	2,858,696
2017-03-06	$31.22	$31.27	$30.71	$31.10	$22.93	3,837,051
2017-03-03	$30.43	$31.59	$30.35	$31.22	$23.02	6,314,954
2017-03-02	$29.26	$30.71	$28.80	$30.23	$22.29	9,752,869
2017-03-01	$28.99	$29.12	$28.65	$28.82	$21.25	8,027,732
2017-02-28	$28.71	$28.91	$28.51	$28.71	$21.16	4,004,406
2017-02-27	$28.93	$29.21	$28.67	$29.11	$21.46	3,955,276
2017-02-24	$29.19	$29.24	$28.62	$28.81	$21.24	3,884,430
2017-02-23	$29.64	$29.76	$29.32	$29.40	$21.67	3,710,042
2017-02-22	$30.00	$30.13	$29.04	$29.05	$21.42	2,477,590
2017-02-21	$30.30	$30.50	$30.07	$30.24	$22.29	1,820,319
2017-02-17	$30.12	$30.23	$29.91	$30.07	$22.17	2,417,417
2017-02-16	$30.58	$31.09	$30.26	$30.34	$22.37	3,108,846
2017-02-15	$30.28	$30.60	$30.22	$30.41	$22.42	3,163,322
2017-02-14	$30.05	$30.39	$29.86	$30.36	$22.38	2,412,364
2017-02-13	$29.93	$30.04	$29.78	$29.95	$22.08	2,138,239
2017-02-10	$30.30	$30.49	$30.07	$30.16	$22.23	2,592,280
2017-02-09	$29.25	$29.73	$29.25	$29.70	$21.89	2,131,213
2017-02-08	$28.65	$29.15	$28.38	$28.79	$21.22	5,376,999
2017-02-07	$29.48	$29.72	$28.81	$28.83	$21.25	2,948,091
2017-02-06	$30.49	$30.62	$29.72	$29.75	$21.93	1,679,076
2017-02-03	$31.01	$31.11	$30.61	$30.62	$22.57	2,190,890
2017-02-02	$30.44	$31.05	$30.42	$30.97	$22.83	3,807,715
2017-02-01	$30.39	$30.40	$29.78	$30.13	$22.21	2,083,969
2017-01-31	$30.19	$30.25	$29.89	$30.23	$22.29	1,885,824
2017-01-30	$30.51	$30.61	$29.53	$29.80	$21.97	3,550,316
2017-01-27	$30.77	$30.93	$30.47	$30.68	$22.62	2,837,749
2017-01-26	$30.74	$30.83	$30.56	$30.72	$22.65	1,700,225
2017-01-25	$30.25	$30.62	$30.16	$30.61	$22.57	1,594,941
2017-01-24	$29.89	$30.31	$29.77	$30.08	$22.17	4,020,741
2017-01-23	$30.42	$30.49	$29.56	$29.59	$21.81	2,366,533
2017-01-20	$30.75	$31.20	$30.65	$30.74	$22.66	2,218,270
2017-01-19	$30.58	$30.73	$30.23	$30.33	$22.36	3,146,625
2017-01-18	$31.11	$31.45	$30.59	$30.62	$22.57	1,553,863
2017-01-17	$31.82	$32.15	$31.43	$31.50	$23.22	2,142,767
2017-01-13	$30.61	$31.60	$30.51	$31.43	$23.17	3,293,652
2017-01-12	$31.50	$31.52	$30.43	$30.77	$22.68	2,589,437
2017-01-11	$31.24	$31.41	$30.77	$31.00	$22.85	4,702,259
2017-01-10	$31.58	$31.80	$31.07	$31.15	$22.96	4,246,106
2017-01-09	$32.21	$32.21	$31.59	$31.60	$23.30	2,559,199
2017-01-06	$32.70	$33.10	$32.45	$32.58	$24.02	2,589,522
2017-01-05	$33.04	$33.27	$32.71	$32.79	$24.17	3,106,861
2017-01-04	$32.72	$32.98	$32.51	$32.84	$24.21	1,904,332
2017-01-03	$32.15	$32.84	$31.92	$32.49	$23.95	2,768,603
2016-12-30	$32.08	$32.33	$31.78	$31.88	$23.50	1,188,120
2016-12-29	$32.15	$32.34	$31.91	$31.97	$23.57	1,599,078
2016-12-28	$32.06	$32.34	$31.94	$32.21	$23.75	2,206,293
2016-12-27	$32.21	$32.25	$31.73	$31.99	$23.58	2,781,815
2016-12-23	$32.35	$32.53	$32.11	$32.16	$23.71	1,707,593
2016-12-22	$32.58	$32.78	$32.43	$32.44	$23.91	2,065,829
2016-12-21	$33.05	$33.26	$32.54	$32.70	$24.11	2,081,445
2016-12-20	$33.23	$33.42	$32.99	$33.02	$24.34	2,179,083
2016-12-19	$33.44	$33.52	$32.96	$33.10	$24.40	2,859,167
2016-12-16	$33.40	$33.57	$33.05	$33.50	$24.70	3,074,605
2016-12-15	$33.37	$33.71	$32.88	$33.07	$24.38	4,310,614
2016-12-14	$34.58	$34.68	$33.64	$33.72	$24.86	2,813,062
2016-12-13	$34.13	$35.10	$33.90	$34.92	$25.74	3,567,602
2016-12-12	$34.50	$35.28	$33.64	$33.70	$24.84	3,773,454
2016-12-09	$33.24	$33.48	$33.03	$33.38	$24.61	3,048,424
2016-12-08	$33.33	$33.35	$32.50	$33.16	$24.45	2,209,473
2016-12-07	$33.64	$33.70	$33.02	$33.23	$24.50	2,680,878
2016-12-06	$33.70	$34.06	$33.54	$33.80	$24.73	2,791,930
2016-12-05	$34.39	$34.56	$34.02	$34.06	$24.92	3,321,745
2016-12-02	$34.04	$34.54	$33.70	$34.11	$24.96	3,260,906
2016-12-01	$34.45	$35.02	$33.80	$34.07	$24.93	3,992,130
2016-11-30	$32.94	$34.41	$32.85	$33.77	$24.71	4,896,030
2016-11-29	$31.10	$31.27	$30.34	$31.01	$22.69	2,681,667
2016-11-28	$32.54	$32.57	$31.69	$31.76	$23.24	1,992,969
2016-11-25	$32.44	$32.45	$32.03	$32.13	$23.51	493,328
2016-11-23	$32.36	$33.18	$32.35	$32.70	$23.93	1,867,882
2016-11-22	$32.92	$33.15	$32.19	$32.74	$23.96	1,153,211
2016-11-21	$32.54	$32.94	$32.29	$32.88	$24.06	1,735,889
2016-11-18	$31.26	$32.00	$31.20	$31.90	$23.34	1,642,763
2016-11-17	$32.09	$32.16	$31.32	$31.38	$22.96	1,676,974
2016-11-16	$31.56	$32.09	$31.28	$31.68	$23.18	2,380,543
2016-11-15	$31.16	$31.90	$31.06	$31.79	$23.26	2,305,190
2016-11-14	$30.38	$30.87	$30.06	$30.84	$22.57	3,552,391
2016-11-11	$30.54	$30.59	$29.73	$30.52	$22.33	2,866,372
2016-11-10	$30.83	$31.21	$30.52	$30.96	$22.65	3,032,509
2016-11-09	$30.42	$31.22	$30.13	$31.05	$22.72	2,873,596
2016-11-08	$30.12	$30.84	$29.98	$30.54	$22.35	2,602,251
2016-11-07	$30.34	$30.50	$29.83	$30.38	$22.23	2,777,882
2016-11-04	$30.39	$30.44	$29.46	$29.93	$21.90	3,028,762
2016-11-03	$31.52	$31.57	$30.16	$30.59	$22.38	6,084,575
2016-11-02	$31.26	$31.73	$30.98	$31.47	$23.03	2,835,106
2016-11-01	$32.02	$32.12	$31.20	$31.65	$23.16	2,284,073
2016-10-31	$32.15	$32.39	$31.71	$31.71	$23.20	2,476,618
2016-10-28	$32.37	$32.85	$32.08	$32.39	$23.70	2,099,118
2016-10-27	$32.82	$32.84	$32.40	$32.52	$23.79	1,822,390
2016-10-26	$32.47	$32.94	$32.21	$32.56	$23.82	1,906,642
2016-10-25	$33.03	$33.29	$32.59	$32.71	$23.93	2,089,005
2016-10-24	$33.00	$33.24	$32.59	$33.07	$24.20	3,684,486
2016-10-21	$32.92	$33.28	$32.80	$33.14	$24.25	1,931,115
2016-10-20	$32.60	$33.20	$32.56	$33.12	$24.23	1,819,197
2016-10-19	$32.62	$33.22	$32.52	$33.07	$24.20	1,507,177
2016-10-18	$32.66	$32.84	$32.29	$32.35	$23.67	2,011,117
2016-10-17	$32.10	$32.25	$31.90	$32.20	$23.56	2,292,938
2016-10-14	$32.59	$32.92	$32.02	$32.13	$23.51	2,436,000
2016-10-13	$32.20	$32.56	$31.95	$32.42	$23.72	2,580,056
2016-10-12	$32.35	$32.62	$32.18	$32.47	$23.76	2,523,731
2016-10-11	$32.26	$32.60	$32.23	$32.57	$23.83	3,836,631
2016-10-10	$32.30	$32.94	$32.26	$32.33	$23.66	974,612
2016-10-07	$32.30	$32.54	$31.63	$31.91	$23.35	2,645,228
2016-10-06	$32.66	$32.82	$32.19	$32.30	$23.63	3,025,899
2016-10-05	$32.31	$32.75	$32.21	$32.53	$23.80	2,631,831
2016-10-04	$32.10	$32.42	$31.58	$31.85	$23.30	1,753,953
2016-10-03	$32.04	$32.38	$31.72	$32.21	$23.57	1,889,728
2016-09-30	$32.17	$32.39	$31.99	$32.04	$23.44	2,074,495
2016-09-29	$31.42	$32.27	$31.42	$32.04	$23.44	3,750,497
2016-09-28	$29.31	$31.45	$29.17	$31.43	$23.00	4,125,652
2016-09-27	$29.14	$29.25	$28.69	$29.11	$21.30	2,853,931
2016-09-26	$29.79	$30.05	$29.47	$29.55	$21.62	1,593,638
2016-09-23	$30.41	$30.55	$29.56	$29.63	$21.68	2,494,145
2016-09-22	$30.72	$31.13	$30.56	$30.66	$22.43	3,630,786
2016-09-21	$29.64	$30.08	$29.45	$30.01	$21.96	2,105,235
2016-09-20	$29.32	$29.65	$29.26	$29.27	$21.42	1,879,865
2016-09-19	$29.57	$29.76	$29.35	$29.37	$21.49	2,003,904
2016-09-16	$28.77	$29.32	$28.71	$29.20	$21.37	2,239,770
2016-09-15	$29.20	$29.54	$29.12	$29.19	$21.36	2,022,721
2016-09-14	$29.31	$29.74	$29.02	$29.09	$21.28	2,670,307
2016-09-13	$30.31	$30.35	$29.45	$29.46	$21.39	3,141,204
2016-09-12	$30.31	$31.04	$30.02	$30.94	$22.46	3,078,800
2016-09-09	$31.51	$31.53	$30.63	$30.63	$22.24	2,115,712
2016-09-08	$32.24	$32.53	$31.69	$32.09	$23.30	3,027,022
2016-09-07	$32.29	$32.42	$31.93	$32.01	$23.24	1,979,542
2016-09-06	$31.94	$32.38	$31.88	$32.20	$23.38	2,301,719
2016-09-02	$31.52	$32.07	$31.43	$31.85	$23.12	1,975,220
2016-09-01	$30.85	$31.40	$30.77	$31.17	$22.63	1,955,456
2016-08-31	$31.47	$31.71	$30.85	$31.05	$22.54	2,367,779
2016-08-30	$32.04	$32.45	$31.70	$31.73	$23.03	1,461,434
2016-08-29	$31.74	$32.22	$31.58	$31.96	$23.20	1,200,313
2016-08-26	$32.14	$32.63	$31.76	$31.90	$23.16	1,521,800
2016-08-25	$31.78	$32.20	$31.60	$31.99	$23.22	1,271,590
2016-08-24	$32.04	$32.38	$31.81	$31.92	$23.17	1,731,693
2016-08-23	$32.21	$32.46	$32.05	$32.22	$23.39	1,214,754
2016-08-22	$32.07	$32.22	$31.72	$32.17	$23.35	1,747,468
2016-08-19	$32.68	$32.77	$32.44	$32.51	$23.60	1,452,265
2016-08-18	$32.69	$32.94	$32.55	$32.87	$23.86	2,405,361
2016-08-17	$32.22	$32.51	$32.03	$32.40	$23.52	2,540,796
2016-08-16	$32.42	$32.56	$32.22	$32.31	$23.46	1,623,266
2016-08-15	$32.24	$32.65	$32.20	$32.45	$23.56	1,087,343
2016-08-12	$32.02	$32.31	$31.89	$32.08	$23.29	993,039
2016-08-11	$31.45	$32.10	$31.45	$31.85	$23.12	1,142,516
2016-08-10	$31.46	$31.71	$31.15	$31.22	$22.66	2,144,775
2016-08-09	$31.44	$31.80	$31.21	$31.39	$22.79	1,747,243
2016-08-08	$31.06	$31.59	$31.03	$31.28	$22.71	1,655,036
2016-08-05	$30.17	$30.84	$29.94	$30.79	$22.35	2,080,211
2016-08-04	$29.89	$30.49	$29.70	$30.25	$21.96	2,706,793
2016-08-03	$29.71	$30.24	$29.33	$30.14	$21.88	2,780,209
2016-08-02	$29.70	$30.17	$29.27	$29.60	$21.49	4,588,628
2016-08-01	$29.93	$29.93	$28.95	$29.08	$21.11	2,856,276
2016-07-29	$29.54	$30.30	$29.53	$30.23	$21.95	2,589,179
2016-07-28	$29.76	$30.05	$29.67	$29.81	$21.64	1,298,504
2016-07-27	$30.33	$30.61	$29.58	$29.74	$21.59	788,305
2016-07-26	$29.91	$30.33	$29.80	$30.19	$21.92	888,394
2016-07-25	$31.17	$31.20	$29.97	$30.07	$21.83	2,600,758
2016-07-22	$31.62	$31.69	$31.09	$31.62	$22.95	1,290,758
2016-07-21	$31.94	$31.99	$31.43	$31.47	$22.85	1,388,532
2016-07-20	$31.44	$32.06	$31.43	$31.94	$23.19	1,861,210
2016-07-19	$31.87	$32.00	$31.56	$31.81	$23.09	1,290,941
2016-07-18	$31.74	$32.11	$31.36	$32.07	$23.28	1,840,454
2016-07-15	$32.22	$32.29	$31.88	$32.00	$23.23	1,834,533
2016-07-14	$32.14	$32.40	$31.85	$32.12	$23.32	2,573,156
2016-07-13	$31.58	$31.83	$31.01	$31.75	$23.05	3,682,311
2016-07-12	$31.27	$31.80	$31.07	$31.74	$23.04	2,546,854
2016-07-11	$31.13	$31.36	$30.46	$30.48	$22.13	2,323,136
2016-07-08	$30.81	$31.17	$30.29	$30.93	$22.45	2,910,575
2016-07-07	$31.89	$31.97	$30.28	$30.41	$22.08	3,296,342
2016-07-06	$30.64	$31.45	$30.34	$31.43	$22.82	2,836,679
2016-07-05	$30.29	$31.02	$30.29	$30.88	$22.42	2,747,048
2016-07-01	$30.83	$31.52	$30.63	$30.92	$22.45	1,628,838
2016-06-30	$30.38	$30.89	$30.21	$30.83	$22.38	2,243,150
2016-06-29	$29.79	$30.69	$29.73	$30.56	$22.19	3,391,675
2016-06-28	$29.46	$29.72	$29.15	$29.37	$21.32	3,372,754
2016-06-27	$29.41	$29.71	$28.64	$28.80	$20.91	5,039,388
2016-06-24	$29.17	$30.12	$29.04	$29.91	$21.71	3,591,416
2016-06-23	$30.22	$30.91	$29.98	$30.89	$22.42	2,284,254
2016-06-22	$30.58	$30.63	$29.52	$29.68	$21.55	2,531,135
2016-06-21	$29.87	$30.49	$29.69	$30.34	$22.03	1,974,965
2016-06-20	$30.08	$30.34	$29.74	$30.03	$21.80	2,345,553
2016-06-17	$29.25	$29.61	$29.14	$29.40	$21.34	3,083,362
2016-06-16	$28.43	$28.85	$27.80	$28.70	$20.83	3,415,478
2016-06-15	$28.49	$29.17	$28.42	$28.71	$20.84	3,582,096
2016-06-14	$28.66	$29.38	$28.62	$28.90	$20.81	3,708,953
2016-06-13	$28.46	$29.19	$28.30	$28.71	$20.68	2,635,356
2016-06-10	$29.59	$29.80	$28.62	$28.71	$20.68	2,020,723
2016-06-09	$29.85	$30.29	$29.71	$29.96	$21.58	1,729,178
2016-06-08	$31.80	$32.02	$30.15	$30.39	$21.89	3,901,330
2016-06-07	$30.23	$31.34	$30.14	$31.33	$22.56	2,672,936
2016-06-06	$29.92	$30.01	$29.60	$29.94	$21.56	2,000,933
2016-06-03	$29.67	$29.94	$29.25	$29.49	$21.24	2,181,043
2016-06-02	$28.61	$29.42	$28.51	$29.42	$21.19	3,060,830
2016-06-01	$29.13	$29.26	$28.69	$29.03	$20.91	3,790,531
2016-05-31	$29.64	$30.28	$29.54	$29.74	$21.42	3,268,700
2016-05-27	$29.50	$29.93	$29.47	$29.82	$21.48	1,588,679
2016-05-26	$30.30	$30.46	$29.69	$29.98	$21.59	2,387,159
2016-05-25	$29.32	$30.05	$29.31	$29.90	$21.53	2,729,126
2016-05-24	$29.24	$29.63	$28.79	$28.95	$20.85	2,972,848
2016-05-23	$28.55	$29.25	$28.30	$29.05	$20.92	1,404,715
2016-05-20	$28.76	$29.14	$28.59	$28.89	$20.81	1,993,555
2016-05-19	$28.54	$28.68	$27.98	$28.54	$20.55	3,914,007
2016-05-18	$29.42	$29.67	$28.95	$29.17	$21.01	2,732,046
2016-05-17	$29.13	$29.88	$28.97	$29.69	$21.38	3,669,932
2016-05-16	$29.18	$29.66	$29.03	$29.28	$21.09	3,183,294
2016-05-13	$28.82	$29.29	$28.45	$28.57	$20.58	2,437,586
2016-05-12	$29.33	$29.65	$28.35	$29.16	$21.00	3,690,905
2016-05-11	$28.52	$29.24	$27.87	$28.87	$20.79	3,122,062
2016-05-10	$27.90	$28.80	$27.80	$28.60	$20.60	2,750,008
2016-05-09	$27.47	$27.69	$27.08	$27.65	$19.91	3,200,759
2016-05-06	$27.57	$28.17	$27.31	$27.72	$19.96	4,220,818
2016-05-05	$28.72	$28.99	$27.36	$27.85	$20.06	4,113,446
2016-05-04	$28.28	$28.70	$27.40	$27.90	$20.09	4,221,787
2016-05-03	$28.64	$28.77	$27.72	$28.23	$20.33	3,572,869
2016-05-02	$30.00	$30.00	$29.07	$29.25	$21.07	3,621,659
2016-04-29	$30.54	$30.88	$29.77	$30.02	$21.62	3,259,571
2016-04-28	$30.54	$30.96	$30.00	$30.20	$21.75	3,516,789
2016-04-27	$30.95	$31.46	$30.28	$30.63	$22.06	4,377,460
2016-04-26	$30.46	$30.93	$30.21	$30.55	$22.00	2,542,707
2016-04-25	$30.37	$30.62	$29.81	$30.08	$21.66	5,179,886
2016-04-22	$30.48	$31.10	$30.41	$30.53	$21.99	3,059,789
2016-04-21	$30.16	$30.56	$29.96	$30.41	$21.90	4,085,865
2016-04-20	$29.76	$30.43	$29.57	$30.15	$21.71	4,629,597
2016-04-19	$29.66	$30.30	$29.20	$30.02	$21.62	5,139,279
2016-04-18	$27.50	$29.51	$27.38	$29.37	$21.15	4,368,390
2016-04-15	$28.54	$28.80	$28.27	$28.56	$20.57	2,819,594
2016-04-14	$29.46	$29.49	$28.78	$29.18	$21.02	3,508,800
2016-04-13	$29.41	$29.78	$29.00	$29.28	$21.09	5,166,353
2016-04-12	$27.89	$29.82	$27.79	$29.41	$21.18	6,187,284
2016-04-11	$27.96	$28.37	$27.60	$27.60	$19.88	3,360,487
2016-04-08	$27.12	$27.80	$27.03	$27.66	$19.92	4,660,594
2016-04-07	$26.35	$26.52	$25.67	$26.12	$18.81	2,492,356
2016-04-06	$25.68	$26.75	$25.46	$26.71	$19.24	4,078,274
2016-04-05	$25.30	$25.59	$25.08	$25.30	$18.22	4,243,397
2016-04-04	$25.69	$26.03	$25.38	$25.58	$18.42	3,589,995
2016-04-01	$26.23	$26.23	$25.55	$25.80	$18.58	5,686,511
2016-03-31	$26.74	$27.24	$26.74	$27.00	$19.45	3,434,739
2016-03-30	$27.20	$27.43	$26.62	$26.77	$19.28	2,852,583
2016-03-29	$26.13	$26.85	$25.77	$26.72	$19.24	2,676,159
2016-03-28	$26.67	$26.72	$26.03	$26.64	$19.19	2,293,401
2016-03-24	$25.65	$27.02	$25.42	$26.58	$19.14	5,950,760
2016-03-23	$27.29	$27.30	$26.18	$26.33	$18.96	5,284,169
2016-03-22	$26.90	$28.01	$26.82	$27.66	$19.92	4,663,749
2016-03-21	$27.40	$27.81	$27.17	$27.22	$19.60	3,761,561
2016-03-18	$28.29	$28.38	$27.26	$27.44	$19.76	6,275,745
2016-03-17	$28.15	$28.45	$27.92	$28.06	$20.21	5,900,314
2016-03-16	$26.61	$27.68	$26.51	$27.58	$19.86	5,170,782
2016-03-15	$26.65	$26.90	$25.97	$26.49	$18.92	6,275,301
2016-03-14	$26.69	$27.41	$26.56	$27.21	$19.43	4,395,414
2016-03-11	$26.84	$27.69	$26.78	$27.30	$19.50	6,712,195
2016-03-10	$25.94	$26.76	$25.66	$26.40	$18.86	7,317,955
2016-03-09	$25.34	$26.65	$25.11	$26.30	$18.78	7,474,231
2016-03-08	$25.62	$25.79	$24.89	$25.02	$17.87	8,029,299
2016-03-07	$25.60	$26.28	$25.60	$26.14	$18.67	8,108,337
2016-03-04	$24.75	$25.92	$24.74	$25.83	$18.45	13,718,142
2016-03-03	$23.00	$24.68	$23.00	$24.50	$17.50	14,172,913
2016-03-02	$21.21	$22.47	$21.04	$22.46	$16.04	6,213,092
2016-03-01	$21.09	$21.56	$21.06	$21.46	$15.33	8,101,492
2016-02-29	$20.54	$21.03	$20.43	$20.86	$14.90	5,380,389
2016-02-26	$20.30	$21.02	$19.99	$20.28	$14.48	6,112,487
2016-02-25	$19.99	$20.35	$19.33	$19.77	$14.12	5,523,661
2016-02-24	$19.37	$20.10	$19.05	$19.95	$14.25	6,714,321
2016-02-23	$20.71	$21.04	$19.98	$20.00	$14.28	5,110,175
2016-02-22	$21.10	$21.31	$20.83	$21.04	$15.03	5,779,867
2016-02-19	$20.49	$20.63	$20.14	$20.41	$14.58	5,637,151
2016-02-18	$22.18	$22.28	$20.73	$21.17	$15.12	6,267,163
2016-02-17	$20.50	$21.87	$20.45	$21.75	$15.53	5,599,010
2016-02-16	$20.46	$20.60	$19.72	$20.05	$14.32	5,399,090
2016-02-12	$19.68	$20.52	$19.41	$20.03	$14.31	6,685,097
2016-02-11	$18.99	$19.45	$18.33	$19.08	$13.63	8,247,395
2016-02-10	$20.05	$20.20	$19.58	$19.63	$14.02	7,404,841
2016-02-09	$20.56	$21.03	$20.02	$20.26	$14.47	6,740,629
2016-02-08	$21.16	$21.53	$20.54	$20.98	$14.98	7,635,845
2016-02-05	$21.58	$22.10	$21.25	$21.73	$15.52	8,030,386
2016-02-04	$22.08	$22.52	$21.60	$22.06	$15.76	7,589,596
2016-02-03	$20.36	$21.81	$19.73	$21.74	$15.53	6,961,165
2016-02-02	$19.91	$20.37	$19.70	$19.79	$14.13	5,616,310
2016-02-01	$20.85	$20.96	$20.30	$20.90	$14.93	6,042,117
2016-01-29	$21.01	$21.41	$20.56	$21.26	$15.18	8,237,789
2016-01-28	$20.83	$21.43	$20.14	$20.76	$14.83	8,389,794
2016-01-27	$18.57	$19.90	$18.42	$19.61	$14.01	8,874,287
2016-01-26	$17.91	$18.82	$17.68	$18.76	$13.40	4,568,710
2016-01-25	$17.79	$18.23	$17.43	$17.45	$12.46	4,514,792
2016-01-22	$18.31	$18.91	$18.11	$18.41	$13.15	6,825,438
2016-01-21	$15.72	$17.56	$15.68	$17.38	$12.41	7,527,098
2016-01-20	$15.19	$15.89	$14.60	$15.78	$11.27	12,218,341
2016-01-19	$16.81	$16.89	$15.49	$15.76	$11.26	5,507,244
2016-01-15	$16.76	$17.21	$16.15	$16.82	$12.01	7,445,770
2016-01-14	$17.33	$18.14	$16.99	$18.00	$12.86	6,748,812
2016-01-13	$17.86	$18.02	$16.84	$17.24	$12.31	6,632,480
2016-01-12	$18.30	$18.32	$17.06	$17.53	$12.52	9,090,613
2016-01-11	$19.17	$19.25	$17.91	$18.12	$12.94	7,254,281
2016-01-08	$19.66	$19.74	$18.92	$19.31	$13.79	5,085,101
2016-01-07	$20.17	$20.49	$19.49	$19.55	$13.96	4,840,261
2016-01-06	$21.21	$21.38	$20.82	$20.85	$14.89	2,947,162
2016-01-05	$21.59	$21.95	$21.22	$21.93	$15.66	3,827,612
2016-01-04	$21.37	$21.99	$21.07	$21.57	$15.41	3,764,940
2015-12-31	$21.58	$22.08	$21.57	$21.83	$15.59	1,816,969
2015-12-30	$22.08	$22.31	$21.75	$21.82	$15.58	2,253,650
2015-12-29	$22.31	$22.70	$22.16	$22.52	$16.08	3,512,350
2015-12-28	$21.93	$22.16	$21.76	$21.89	$15.63	2,042,026
2015-12-24	$22.51	$22.56	$22.27	$22.43	$16.02	1,251,429
2015-12-23	$21.22	$22.51	$21.17	$22.45	$16.03	3,923,760
2015-12-22	$20.67	$20.94	$20.50	$20.79	$14.85	2,778,796
2015-12-21	$20.89	$21.14	$20.45	$20.65	$14.75	3,822,880
2015-12-18	$20.18	$20.93	$20.13	$20.89	$14.92	8,722,952
2015-12-17	$20.92	$20.96	$19.84	$20.24	$14.46	5,925,642
2015-12-16	$21.32	$21.41	$20.66	$21.04	$15.03	8,671,688
2015-12-15	$21.21	$21.73	$21.21	$21.59	$15.42	5,119,869
2015-12-14	$20.87	$21.19	$20.54	$20.96	$14.97	4,207,822
2015-12-11	$21.39	$21.50	$21.05	$21.10	$15.07	3,412,994
2015-12-10	$21.16	$22.06	$21.10	$21.97	$15.69	4,197,791
2015-12-09	$21.30	$21.94	$21.11	$21.35	$15.25	3,492,689
2015-12-08	$20.73	$21.53	$20.55	$21.24	$15.01	4,025,925
2015-12-07	$22.20	$22.24	$21.09	$21.34	$15.08	4,639,166
2015-12-04	$22.61	$23.09	$22.37	$22.94	$16.21	4,481,892
2015-12-03	$23.47	$23.51	$22.89	$23.10	$16.32	4,266,038
2015-12-02	$23.88	$24.10	$23.11	$23.21	$16.40	4,066,734
2015-12-01	$24.18	$24.39	$24.05	$24.20	$17.10	3,295,587
2015-11-30	$23.87	$24.45	$23.80	$24.20	$17.10	2,847,848
2015-11-27	$24.31	$24.49	$24.02	$24.15	$17.06	976,669
2015-11-25	$24.87	$25.07	$24.47	$24.62	$17.40	1,879,385
2015-11-24	$24.91	$25.45	$24.79	$24.99	$17.66	3,928,501
2015-11-23	$24.60	$25.06	$24.32	$24.67	$17.43	3,205,226
2015-11-20	$24.81	$25.12	$24.64	$24.69	$17.45	4,168,172
2015-11-19	$24.71	$25.12	$24.46	$24.83	$17.55	3,115,705
2015-11-18	$25.03	$25.18	$24.40	$24.91	$17.60	3,831,531
2015-11-17	$24.84	$25.25	$24.45	$24.83	$17.55	3,619,413
2015-11-16	$23.66	$24.97	$23.54	$24.91	$17.60	4,298,261
2015-11-13	$23.25	$23.84	$22.98	$23.69	$16.74	4,536,374
2015-11-12	$23.27	$23.75	$23.07	$23.42	$16.55	3,445,442
2015-11-11	$24.40	$24.46	$23.70	$23.92	$16.90	3,550,721
2015-11-10	$24.64	$25.01	$24.23	$24.49	$17.31	4,492,154
2015-11-09	$25.65	$25.67	$24.71	$24.83	$17.55	4,915,933
2015-11-06	$25.23	$25.50	$24.76	$25.30	$17.88	5,213,091
2015-11-05	$24.43	$26.24	$24.11	$25.60	$18.09	6,896,323
2015-11-04	$24.44	$24.58	$23.74	$24.27	$17.15	4,787,192
2015-11-03	$23.99	$24.67	$23.93	$24.45	$17.28	4,771,247
2015-11-02	$23.01	$23.98	$22.84	$23.80	$16.82	2,968,156
2015-10-30	$23.20	$23.58	$23.00	$23.22	$16.41	4,767,544
2015-10-29	$23.19	$23.86	$22.99	$23.05	$16.29	3,173,489
2015-10-28	$22.55	$23.53	$22.26	$23.23	$16.41	3,943,395
2015-10-27	$22.48	$22.53	$22.10	$22.28	$15.74	4,485,868
2015-10-26	$23.66	$23.69	$22.98	$23.02	$16.27	3,502,337
2015-10-23	$23.52	$23.69	$23.16	$23.59	$16.67	2,929,161
2015-10-22	$23.35	$24.00	$23.35	$23.77	$16.80	3,319,500
2015-10-21	$23.85	$23.85	$23.05	$23.21	$16.40	3,945,984
2015-10-20	$23.36	$24.26	$23.19	$23.98	$16.94	4,506,636
2015-10-19	$23.64	$23.77	$23.06	$23.28	$16.45	2,944,393
2015-10-16	$24.02	$24.21	$23.62	$24.02	$16.97	4,330,370
2015-10-15	$23.79	$24.01	$23.07	$23.86	$16.86	4,357,493
2015-10-14	$23.38	$24.10	$23.38	$24.01	$16.97	3,275,901
2015-10-13	$23.43	$24.29	$23.20	$23.47	$16.58	5,503,036
2015-10-12	$24.84	$24.86	$23.72	$24.13	$17.05	3,267,875
2015-10-09	$24.86	$25.18	$24.64	$24.76	$17.50	8,079,615
2015-10-08	$23.84	$24.78	$23.60	$24.70	$17.45	4,719,007
2015-10-07	$23.16	$23.90	$23.03	$23.88	$16.87	11,237,870
2015-10-06	$21.64	$22.74	$21.54	$22.69	$16.03	8,599,090
2015-10-05	$20.55	$21.73	$20.43	$21.55	$15.23	7,898,889
2015-10-02	$19.23	$19.96	$19.12	$19.80	$13.99	8,439,275
2015-10-01	$19.89	$20.36	$19.22	$19.36	$13.68	6,015,332
2015-09-30	$19.64	$19.91	$19.07	$19.45	$13.74	4,701,010
2015-09-29	$19.07	$19.73	$19.00	$19.54	$13.81	4,038,661
2015-09-28	$19.40	$19.53	$19.03	$19.05	$13.46	3,383,274
2015-09-25	$19.66	$19.80	$19.35	$19.65	$13.89	3,474,465
2015-09-24	$19.20	$19.70	$19.15	$19.48	$13.76	8,346,509
2015-09-23	$20.20	$20.36	$19.39	$19.41	$13.72	7,162,148
2015-09-22	$20.10	$20.67	$19.99	$20.08	$14.19	6,054,936
2015-09-21	$20.68	$20.95	$20.44	$20.59	$14.55	5,183,162
2015-09-18	$20.74	$20.89	$20.32	$20.45	$14.45	5,088,557
2015-09-17	$21.12	$21.64	$20.80	$21.22	$14.99	5,656,814
2015-09-16	$20.16	$21.28	$20.12	$21.21	$14.99	4,350,147
2015-09-15	$19.80	$20.27	$19.71	$19.87	$14.04	3,414,931
2015-09-14	$19.93	$19.98	$19.56	$19.70	$13.92	4,179,464
2015-09-11	$20.49	$20.55	$19.89	$20.03	$14.15	3,016,314
2015-09-10	$20.53	$21.07	$20.33	$20.84	$14.73	4,255,602
2015-09-09	$21.24	$21.40	$20.25	$20.52	$14.50	5,695,584
2015-09-08	$21.03	$21.16	$20.54	$21.06	$14.72	5,001,042

Canadian Natural Resources Ltd (CNQ) News Headlines

Canada's Suncor looks to cut high oil sands mine operating costs

None

reuters.com Feb. 22, 2024

Canadian Natural Resources beats fourth-quarter profit estimates

None

reuters.com Feb. 29, 2024

TSX futures inch up ahead of US inflation data

None

reuters.com Feb. 29, 2024

Recent Canadian Natural Resources Ltd (CNQ) News

Canada unions brace for 2025 labor crunch in oil sands maintenance season

None

reuters.com

Published: April 16, 2024

TSX futures fall as commodities dip; investors eye key inflation data

None

reuters.com

Published: April 16, 2024

Canada's top business executives urge pension funds to ramp up domestic investments

None

reuters.com

Published: March 6, 2024

TSX eyes upbeat start to March as oil, gold prices climb

None

reuters.com

Published: March 1, 2024

Similar Companies to Canadian Natural Resources Ltd (CNQ) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

Canadian Natural Resources Ltd (CNQ) Exchange: NYSE

$79.23 ($-2.39) -2.93%

Canadian Natural Resources Ltd - Daily Information

About Canadian Natural Resources Ltd (CNQ)

Invest in Canadian Natural Resources Ltd (CNQ)

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

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

Historical Stock Data for Canadian Natural Resources Ltd (CNQ)

Canadian Natural Resources Ltd (CNQ) News Headlines

Recent Canadian Natural Resources Ltd (CNQ) News

Canada unions brace for 2025 labor crunch in oil sands maintenance season

TSX futures fall as commodities dip; investors eye key inflation data

Canada's top business executives urge pension funds to ramp up domestic investments

TSX eyes upbeat start to March as oil, gold prices climb

Similar Companies to Canadian Natural Resources Ltd (CNQ) in the Oil & Gas E&P Industry