Dish Network Corp - Class A (DISH) Stock

Data as of April 25, 2024

$5.77 ($0.00) 0.00%

Dish Network Corp - Class A - Daily Information

Click for more stock information on Dish Network Corp - Class A.

Daily Information	Data
Date	April 25, 2024
Open	$5.77
Previous Close	$5.77
High	$5.77
Low	$5.77
Adjusted Open	$5.77
Previous Adjusted Close	$5.77
Adjusted High	$5.77
Adjusted Low	$5.77

About Dish Network Corp - Class A (DISH)

Dish Network Corp - Class A (DISH) provides a variety of pay-TV services, including broadcast programming, satellite broadband and G-block mobile spectrum. It offers digital satellite services, satellite-delivered broadband services and features as well as subscription video on demand services. Dish serves customers in all 50 states of the United States. The company has grown substantially since its inception in 1996, both in customer base and revenue, making it the fourth largest domestic U.S. pay-TV provider. It has also invested heavily in research and development to ensure that it meets customer expectations of a high-quality signal and efficient service.

Invest in Dish Network Corp - Class A (DISH)

Invest with as little as $5.

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Dish Network Corp - Class A (DISH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-09	$5.77	$5.77	$5.77	$5.77	$5.77	5,326
2024-01-02	$5.77	$5.77	$5.77	$5.77	$5.77	8
2023-12-29	$5.64	$5.97	$5.57	$5.77	$5.77	50,815,955
2023-12-28	$5.29	$5.76	$5.24	$5.66	$5.66	16,960,142
2023-12-27	$5.20	$5.50	$5.15	$5.30	$5.30	11,764,379
2023-12-26	$5.05	$5.25	$5.01	$5.20	$5.20	5,462,503
2023-12-22	$4.89	$5.02	$4.84	$5.00	$5.00	4,107,533
2023-12-21	$4.82	$4.91	$4.78	$4.89	$4.89	5,313,321
2023-12-20	$4.92	$4.99	$4.69	$4.77	$4.77	5,500,831
2023-12-19	$4.69	$4.92	$4.69	$4.88	$4.88	5,712,655
2023-12-18	$4.68	$4.82	$4.57	$4.64	$4.64	4,970,095
2023-12-15	$4.87	$4.95	$4.57	$4.68	$4.68	11,047,629
2023-12-14	$4.61	$4.94	$4.60	$4.82	$4.82	7,692,215
2023-12-13	$4.21	$4.49	$4.09	$4.44	$4.44	5,869,814
2023-12-12	$4.43	$4.43	$4.23	$4.29	$4.29	5,984,343
2023-12-11	$4.53	$4.61	$4.29	$4.46	$4.46	7,487,420
2023-12-08	$4.35	$4.62	$4.33	$4.57	$4.57	9,835,944
2023-12-07	$3.96	$4.39	$3.93	$4.35	$4.35	10,830,256
2023-12-06	$3.85	$4.05	$3.85	$3.96	$3.96	7,858,395
2023-12-05	$3.88	$3.90	$3.78	$3.84	$3.84	6,920,626
2023-12-04	$3.85	$4.01	$3.84	$3.92	$3.92	7,973,166
2023-12-01	$3.61	$3.93	$3.58	$3.92	$3.92	8,061,813
2023-11-30	$3.63	$3.68	$3.56	$3.66	$3.66	6,490,040
2023-11-29	$3.53	$3.73	$3.53	$3.64	$3.64	11,146,218
2023-11-28	$3.66	$3.67	$3.51	$3.54	$3.54	7,206,720
2023-11-27	$3.63	$3.74	$3.60	$3.70	$3.70	5,563,747
2023-11-24	$3.64	$3.70	$3.60	$3.66	$3.66	1,632,992
2023-11-22	$3.69	$3.76	$3.62	$3.65	$3.65	4,713,395
2023-11-21	$3.67	$3.76	$3.57	$3.65	$3.65	7,939,894
2023-11-20	$3.53	$3.67	$3.47	$3.65	$3.65	10,329,980
2023-11-17	$3.38	$3.58	$3.26	$3.57	$3.57	12,914,726
2023-11-16	$3.45	$3.47	$3.27	$3.32	$3.32	11,308,263
2023-11-15	$3.43	$3.62	$3.43	$3.46	$3.46	9,889,637
2023-11-14	$3.49	$3.63	$3.41	$3.45	$3.45	10,885,833
2023-11-13	$3.39	$3.51	$3.28	$3.33	$3.33	9,197,552
2023-11-10	$3.41	$3.53	$3.32	$3.44	$3.44	11,044,048
2023-11-09	$3.68	$3.71	$3.33	$3.44	$3.44	16,652,970
2023-11-08	$3.47	$3.70	$3.47	$3.65	$3.65	21,552,278
2023-11-07	$3.37	$3.72	$3.21	$3.52	$3.52	36,794,141
2023-11-06	$4.70	$4.85	$3.41	$3.44	$3.44	72,483,309
2023-11-03	$5.28	$5.56	$5.26	$5.49	$5.49	12,234,170
2023-11-02	$4.98	$5.24	$4.96	$5.22	$5.22	6,364,808
2023-11-01	$4.75	$4.96	$4.75	$4.89	$4.89	6,767,987
2023-10-31	$4.79	$4.91	$4.75	$4.90	$4.90	4,854,568
2023-10-30	$4.72	$4.86	$4.71	$4.78	$4.78	5,219,386
2023-10-27	$4.84	$4.93	$4.65	$4.68	$4.68	6,000,592
2023-10-26	$4.77	$4.96	$4.74	$4.86	$4.86	5,077,120
2023-10-25	$4.83	$4.91	$4.77	$4.78	$4.78	4,723,228
2023-10-24	$4.78	$5.03	$4.78	$4.89	$4.89	5,902,134
2023-10-23	$4.95	$5.09	$4.75	$4.76	$4.76	8,113,074
2023-10-20	$4.90	$5.11	$4.89	$4.99	$4.99	6,520,375
2023-10-19	$5.12	$5.12	$4.91	$4.95	$4.95	7,573,301
2023-10-18	$4.90	$5.16	$4.90	$5.05	$5.05	6,325,565
2023-10-17	$4.88	$5.08	$4.86	$5.02	$5.02	6,287,947
2023-10-16	$5.02	$5.15	$4.95	$4.96	$4.96	6,393,516
2023-10-13	$5.10	$5.22	$4.96	$5.03	$5.03	8,115,795
2023-10-12	$5.02	$5.25	$4.95	$5.13	$5.13	5,611,783
2023-10-11	$5.15	$5.22	$5.03	$5.07	$5.07	4,006,949
2023-10-10	$5.08	$5.31	$5.08	$5.15	$5.15	6,593,648
2023-10-09	$4.87	$5.25	$4.85	$5.12	$5.12	8,256,275
2023-10-06	$5.06	$5.17	$4.99	$5.00	$5.00	7,776,751
2023-10-05	$4.97	$5.26	$4.88	$5.18	$5.18	12,439,376
2023-10-04	$5.11	$5.22	$4.93	$4.98	$4.98	10,055,096
2023-10-03	$5.49	$5.56	$5.02	$5.15	$5.15	14,669,321
2023-10-02	$5.87	$5.92	$5.57	$5.59	$5.59	8,151,645
2023-09-29	$5.93	$6.04	$5.82	$5.86	$5.86	5,146,315
2023-09-28	$5.70	$5.92	$5.64	$5.91	$5.91	6,626,745
2023-09-27	$5.75	$5.83	$5.61	$5.72	$5.72	6,207,787
2023-09-26	$6.11	$6.15	$5.71	$5.72	$5.72	11,025,315
2023-09-25	$6.21	$6.24	$6.05	$6.18	$6.18	6,069,940
2023-09-22	$6.39	$6.43	$6.22	$6.27	$6.27	5,883,421
2023-09-21	$6.20	$6.42	$6.17	$6.35	$6.35	5,825,567
2023-09-20	$6.56	$6.68	$6.41	$6.41	$6.41	5,346,363
2023-09-19	$6.47	$6.74	$6.41	$6.48	$6.48	6,359,605
2023-09-18	$6.54	$6.54	$6.33	$6.38	$6.38	6,386,342
2023-09-15	$6.76	$6.94	$6.50	$6.54	$6.54	13,686,494
2023-09-14	$6.35	$6.83	$6.31	$6.82	$6.82	10,053,752
2023-09-13	$6.16	$6.28	$5.98	$6.26	$6.26	6,634,618
2023-09-12	$6.14	$6.24	$6.04	$6.13	$6.13	5,830,474
2023-09-11	$6.38	$6.45	$6.13	$6.14	$6.14	6,645,186
2023-09-08	$6.00	$6.36	$5.95	$6.30	$6.30	8,454,033
2023-09-07	$6.11	$6.14	$5.98	$6.01	$6.01	9,073,803
2023-09-06	$6.08	$6.22	$5.93	$6.21	$6.21	10,888,134
2023-09-05	$5.94	$6.23	$5.89	$6.11	$6.11	11,772,396
2023-09-01	$6.02	$6.08	$5.93	$5.96	$5.96	8,093,853
2023-08-31	$6.01	$6.10	$5.97	$6.00	$6.00	8,134,719
2023-08-30	$6.12	$6.13	$5.97	$6.01	$6.01	8,434,165
2023-08-29	$6.09	$6.27	$5.99	$6.11	$6.11	7,878,093
2023-08-28	$6.06	$6.22	$6.00	$6.04	$6.04	5,571,112
2023-08-25	$6.23	$6.36	$5.96	$6.00	$6.00	8,889,898
2023-08-24	$6.33	$6.39	$6.12	$6.23	$6.23	6,113,000
2023-08-23	$6.33	$6.48	$6.32	$6.33	$6.33	5,449,516
2023-08-22	$6.46	$6.51	$6.25	$6.33	$6.33	7,899,721
2023-08-21	$6.61	$6.65	$6.23	$6.40	$6.40	10,959,469
2023-08-18	$6.80	$6.87	$6.68	$6.69	$6.69	8,306,409
2023-08-17	$7.09	$7.26	$6.86	$6.92	$6.92	9,933,658
2023-08-16	$7.41	$7.48	$7.09	$7.11	$7.11	8,945,391
2023-08-15	$7.63	$7.76	$7.52	$7.56	$7.56	7,952,610
2023-08-14	$8.01	$8.02	$7.75	$7.80	$7.80	9,986,312
2023-08-11	$8.04	$8.25	$8.00	$8.06	$8.06	6,608,521
2023-08-10	$8.37	$8.57	$7.95	$8.16	$8.16	12,835,230
2023-08-09	$8.56	$8.73	$8.12	$8.27	$8.27	17,094,527
2023-08-08	$7.57	$8.46	$7.53	$8.37	$8.37	26,452,150
2023-08-07	$7.57	$7.74	$7.37	$7.64	$7.64	5,870,371
2023-08-04	$7.54	$7.85	$7.48	$7.59	$7.59	7,192,164
2023-08-03	$7.41	$7.65	$7.23	$7.55	$7.55	5,122,553
2023-08-02	$7.67	$7.67	$7.25	$7.41	$7.41	7,440,607
2023-08-01	$7.88	$7.88	$7.58	$7.76	$7.76	6,582,873
2023-07-31	$7.80	$8.08	$7.70	$7.93	$7.93	8,694,335
2023-07-28	$7.13	$7.88	$7.10	$7.79	$7.79	14,162,218
2023-07-27	$7.27	$7.40	$6.95	$6.98	$6.98	10,285,718
2023-07-26	$8.43	$8.44	$7.10	$7.22	$7.22	26,524,935
2023-07-25	$7.79	$7.93	$7.59	$7.72	$7.72	16,192,252
2023-07-24	$7.43	$7.90	$7.43	$7.76	$7.76	10,544,405
2023-07-21	$7.37	$7.71	$7.31	$7.44	$7.44	14,443,459
2023-07-20	$7.08	$7.30	$6.99	$7.25	$7.25	8,515,551
2023-07-19	$6.76	$7.11	$6.76	$7.06	$7.06	8,145,766
2023-07-18	$6.50	$7.00	$6.47	$6.73	$6.73	10,781,109
2023-07-17	$6.55	$6.59	$6.39	$6.47	$6.47	9,372,232
2023-07-14	$7.09	$7.10	$6.60	$6.61	$6.61	10,045,468
2023-07-13	$7.24	$7.24	$7.02	$7.12	$7.12	8,350,472
2023-07-12	$7.35	$7.44	$7.21	$7.23	$7.23	7,903,520
2023-07-11	$7.18	$7.41	$7.13	$7.25	$7.25	7,686,797
2023-07-10	$7.20	$7.36	$6.95	$7.08	$7.08	11,282,532
2023-07-07	$6.78	$7.38	$6.76	$7.28	$7.28	10,431,479
2023-07-06	$6.58	$6.87	$6.36	$6.81	$6.81	12,147,096
2023-07-05	$6.67	$6.91	$6.49	$6.76	$6.76	9,220,551
2023-07-03	$6.67	$6.81	$6.64	$6.77	$6.77	4,594,747
2023-06-30	$6.76	$6.82	$6.50	$6.59	$6.59	10,728,900
2023-06-29	$6.56	$6.93	$6.56	$6.69	$6.69	9,290,811
2023-06-28	$6.35	$6.61	$6.21	$6.60	$6.60	11,069,505
2023-06-27	$6.00	$6.54	$5.89	$6.37	$6.37	11,156,153
2023-06-26	$6.02	$6.08	$5.83	$6.02	$6.02	11,871,668
2023-06-23	$6.22	$6.29	$6.01	$6.02	$6.02	14,208,933
2023-06-22	$6.35	$6.48	$6.14	$6.35	$6.35	12,344,246
2023-06-21	$6.54	$6.58	$6.34	$6.35	$6.35	13,277,613
2023-06-20	$6.43	$6.68	$6.29	$6.63	$6.63	16,730,897
2023-06-16	$6.21	$6.49	$6.13	$6.47	$6.47	79,288,686
2023-06-15	$6.26	$6.37	$6.11	$6.24	$6.24	15,002,554
2023-06-14	$6.61	$6.71	$6.17	$6.31	$6.31	18,289,020
2023-06-13	$6.63	$6.79	$6.47	$6.54	$6.54	12,994,932
2023-06-12	$6.63	$6.84	$6.37	$6.60	$6.60	12,297,172
2023-06-09	$7.15	$7.19	$6.50	$6.55	$6.55	21,464,264
2023-06-08	$7.75	$7.81	$7.33	$7.43	$7.43	9,644,939
2023-06-07	$7.65	$7.84	$7.49	$7.78	$7.78	10,454,523
2023-06-06	$7.21	$7.57	$7.15	$7.54	$7.54	10,118,654
2023-06-05	$7.15	$7.48	$7.04	$7.10	$7.10	17,933,924
2023-06-02	$6.92	$7.86	$6.85	$7.30	$7.30	43,840,804
2023-06-01	$6.42	$6.44	$5.91	$6.28	$6.28	14,688,009
2023-05-31	$6.61	$6.69	$6.25	$6.43	$6.43	26,459,129
2023-05-30	$6.70	$6.94	$6.59	$6.71	$6.71	12,414,516
2023-05-26	$6.64	$6.92	$6.46	$6.66	$6.66	12,495,153
2023-05-25	$7.32	$7.44	$6.55	$6.67	$6.67	25,788,405
2023-05-24	$6.56	$6.58	$6.12	$6.23	$6.23	11,019,136
2023-05-23	$6.75	$6.95	$6.59	$6.60	$6.60	6,408,927
2023-05-22	$6.82	$6.83	$6.57	$6.78	$6.78	6,215,428
2023-05-19	$6.92	$7.01	$6.67	$6.70	$6.70	7,790,434
2023-05-18	$6.82	$7.03	$6.64	$6.96	$6.96	10,224,398
2023-05-17	$6.53	$6.98	$6.49	$6.86	$6.86	10,464,552
2023-05-16	$7.00	$7.01	$6.47	$6.48	$6.48	11,807,367
2023-05-15	$6.25	$6.64	$6.17	$6.57	$6.57	12,357,415
2023-05-12	$6.16	$6.27	$5.94	$6.16	$6.16	14,741,671
2023-05-11	$6.21	$6.40	$6.10	$6.23	$6.23	14,437,298
2023-05-10	$6.55	$6.55	$6.10	$6.29	$6.29	13,915,542
2023-05-09	$7.23	$7.23	$6.39	$6.46	$6.46	19,641,373
2023-05-08	$7.00	$7.58	$6.90	$7.27	$7.27	16,187,195
2023-05-05	$6.84	$7.23	$6.72	$7.12	$7.12	13,968,261
2023-05-04	$6.90	$7.00	$6.58	$6.65	$6.65	11,340,830
2023-05-03	$7.01	$7.31	$6.94	$6.99	$6.99	9,876,638
2023-05-02	$7.25	$7.27	$6.84	$7.04	$7.04	9,335,116
2023-05-01	$7.47	$7.58	$7.36	$7.41	$7.41	7,547,641
2023-04-28	$7.27	$7.62	$7.15	$7.51	$7.51	7,046,937
2023-04-27	$7.06	$7.39	$6.99	$7.32	$7.32	7,326,354
2023-04-26	$7.15	$7.29	$6.91	$6.95	$6.95	6,938,516
2023-04-25	$7.48	$7.51	$6.97	$6.98	$6.98	10,747,261
2023-04-24	$7.59	$7.73	$7.43	$7.49	$7.49	6,323,730
2023-04-21	$7.49	$7.64	$7.42	$7.58	$7.58	6,948,096
2023-04-20	$7.66	$7.69	$7.50	$7.53	$7.53	8,165,196
2023-04-19	$7.76	$7.95	$7.64	$7.83	$7.83	9,002,086
2023-04-18	$8.15	$8.20	$7.74	$7.78	$7.78	7,161,055
2023-04-17	$7.87	$8.21	$7.67	$8.16	$8.16	7,469,533
2023-04-14	$8.28	$8.34	$7.72	$7.84	$7.84	9,037,074
2023-04-13	$8.13	$8.57	$8.06	$8.34	$8.34	8,510,460
2023-04-12	$9.05	$9.06	$8.02	$8.08	$8.08	11,436,299
2023-04-11	$8.88	$9.08	$8.86	$8.92	$8.92	6,081,441
2023-04-10	$8.71	$8.92	$8.63	$8.86	$8.86	5,458,358
2023-04-06	$8.54	$9.20	$8.46	$8.77	$8.77	9,194,015
2023-04-05	$8.58	$8.65	$8.31	$8.53	$8.53	6,441,917
2023-04-04	$9.13	$9.15	$8.52	$8.65	$8.65	12,700,004
2023-04-03	$9.37	$9.45	$8.91	$9.05	$9.05	6,775,417
2023-03-31	$9.03	$9.38	$8.94	$9.33	$9.33	6,515,664
2023-03-30	$9.30	$9.34	$8.93	$9.01	$9.01	8,082,611
2023-03-29	$8.83	$9.20	$8.73	$9.10	$9.10	8,785,254
2023-03-28	$8.62	$8.91	$8.61	$8.68	$8.68	9,540,855
2023-03-27	$8.54	$8.78	$8.52	$8.60	$8.60	9,804,677
2023-03-24	$8.65	$8.76	$8.43	$8.75	$8.75	9,985,480
2023-03-23	$9.05	$9.19	$8.69	$8.84	$8.84	7,063,168
2023-03-22	$9.62	$9.66	$9.01	$9.03	$9.03	6,351,742
2023-03-21	$9.19	$9.69	$9.18	$9.58	$9.58	9,322,591
2023-03-20	$9.18	$9.35	$8.87	$8.99	$8.99	8,779,849
2023-03-17	$9.38	$9.38	$8.98	$9.10	$9.10	13,403,569
2023-03-16	$9.75	$9.84	$9.41	$9.53	$9.53	9,205,268
2023-03-15	$9.70	$9.93	$9.39	$9.88	$9.88	9,922,981
2023-03-14	$10.50	$10.77	$9.83	$10.00	$10.00	8,220,796
2023-03-13	$10.20	$10.52	$9.97	$10.28	$10.28	7,409,802
2023-03-10	$11.18	$11.18	$10.32	$10.53	$10.53	9,482,948
2023-03-09	$11.32	$11.77	$11.26	$11.29	$11.29	7,274,497
2023-03-08	$11.43	$11.55	$11.11	$11.20	$11.20	7,126,288
2023-03-07	$11.46	$11.95	$11.30	$11.34	$11.34	11,515,489
2023-03-06	$11.35	$11.43	$10.76	$10.90	$10.90	7,989,961
2023-03-03	$11.05	$11.50	$11.03	$11.23	$11.23	6,881,807
2023-03-02	$11.02	$11.13	$10.64	$10.98	$10.98	12,273,056
2023-03-01	$11.36	$11.41	$11.06	$11.18	$11.18	9,383,467
2023-02-28	$11.56	$11.81	$11.08	$11.41	$11.41	15,123,582
2023-02-27	$13.41	$13.45	$12.17	$12.20	$12.20	9,073,531
2023-02-24	$13.43	$13.51	$13.11	$13.27	$13.27	5,280,043
2023-02-23	$13.43	$14.34	$13.24	$13.76	$13.76	8,328,106
2023-02-22	$12.90	$13.20	$12.86	$13.08	$13.08	6,353,411
2023-02-21	$13.87	$13.96	$12.91	$12.93	$12.93	9,118,177
2023-02-17	$13.99	$14.17	$13.71	$14.15	$14.15	3,474,668
2023-02-16	$14.10	$14.48	$13.96	$14.10	$14.10	2,168,026
2023-02-15	$13.89	$14.42	$13.85	$14.41	$14.41	3,135,265
2023-02-14	$13.85	$14.12	$13.59	$14.02	$14.02	2,784,256
2023-02-13	$13.69	$13.99	$13.55	$13.93	$13.93	3,341,859
2023-02-10	$13.35	$13.70	$13.27	$13.67	$13.67	3,003,524
2023-02-09	$14.12	$14.27	$13.33	$13.46	$13.46	4,401,132
2023-02-08	$14.46	$14.47	$13.91	$13.93	$13.93	3,678,599
2023-02-07	$14.56	$14.69	$14.19	$14.56	$14.56	3,460,527
2023-02-06	$14.77	$14.88	$14.44	$14.66	$14.66	3,671,291
2023-02-03	$15.13	$15.63	$15.03	$15.08	$15.08	2,989,091
2023-02-02	$15.31	$15.96	$15.18	$15.60	$15.60	6,389,082
2023-02-01	$14.36	$15.04	$14.25	$14.93	$14.93	4,800,085
2023-01-31	$13.98	$14.40	$13.91	$14.39	$14.39	2,387,608
2023-01-30	$14.20	$14.43	$13.94	$13.96	$13.96	3,479,375
2023-01-27	$14.27	$14.60	$14.18	$14.40	$14.40	5,227,336
2023-01-26	$14.81	$14.91	$14.34	$14.41	$14.41	5,292,540
2023-01-25	$14.02	$14.74	$13.97	$14.68	$14.68	3,899,200
2023-01-24	$14.40	$14.66	$14.27	$14.28	$14.28	2,992,836
2023-01-23	$14.00	$14.63	$13.96	$14.56	$14.56	5,267,674
2023-01-20	$13.31	$13.97	$13.18	$13.90	$13.90	5,716,959
2023-01-19	$13.70	$13.93	$13.18	$13.21	$13.21	5,493,698
2023-01-18	$14.57	$14.72	$13.94	$13.94	$13.94	4,070,424
2023-01-17	$14.47	$14.58	$14.15	$14.50	$14.50	4,298,383
2023-01-13	$14.81	$14.88	$14.45	$14.49	$14.49	4,515,524
2023-01-12	$15.15	$15.36	$14.73	$15.06	$15.06	4,906,695
2023-01-11	$14.86	$15.08	$14.60	$15.05	$15.05	3,743,824
2023-01-10	$15.54	$15.65	$14.60	$14.83	$14.83	8,553,944
2023-01-09	$15.63	$15.98	$15.34	$15.82	$15.82	3,435,466
2023-01-06	$15.20	$15.69	$14.84	$15.64	$15.64	4,600,673
2023-01-05	$14.73	$15.05	$14.43	$15.02	$15.02	3,275,700
2023-01-04	$14.42	$14.87	$14.23	$14.82	$14.82	5,727,232
2023-01-03	$14.30	$14.68	$13.92	$14.10	$14.10	4,273,448
2022-12-30	$14.08	$14.09	$13.78	$14.04	$14.04	2,984,311
2022-12-29	$13.69	$14.20	$13.59	$14.12	$14.12	3,348,747
2022-12-28	$14.17	$14.34	$13.49	$13.50	$13.50	3,140,476
2022-12-27	$14.38	$14.43	$14.06	$14.20	$14.20	2,244,504
2022-12-23	$14.10	$14.47	$13.93	$14.46	$14.46	2,561,572
2022-12-22	$13.70	$14.18	$13.30	$14.14	$14.14	6,245,827
2022-12-21	$13.98	$14.20	$13.61	$13.92	$13.92	4,832,150
2022-12-20	$13.73	$14.19	$13.67	$13.82	$13.82	3,821,310
2022-12-19	$14.43	$14.43	$13.69	$13.87	$13.87	5,775,562
2022-12-16	$14.69	$14.81	$14.07	$14.41	$14.41	20,858,423
2022-12-15	$15.30	$15.68	$14.84	$14.86	$14.86	4,903,724
2022-12-14	$15.47	$16.44	$15.47	$15.74	$15.74	4,931,441
2022-12-13	$16.25	$16.45	$15.81	$16.15	$16.15	9,677,143
2022-12-12	$14.69	$15.45	$14.66	$15.40	$15.40	4,545,746
2022-12-09	$14.52	$14.96	$14.35	$14.74	$14.74	2,506,657
2022-12-08	$14.52	$14.88	$14.40	$14.62	$14.62	2,412,611
2022-12-07	$14.30	$14.82	$14.07	$14.45	$14.45	3,020,430
2022-12-06	$14.43	$14.47	$13.95	$14.45	$14.45	4,013,278
2022-12-05	$15.34	$15.50	$14.37	$14.47	$14.47	3,709,079
2022-12-02	$15.26	$15.75	$15.19	$15.56	$15.56	3,045,845
2022-12-01	$16.01	$16.30	$15.56	$15.59	$15.59	3,376,898
2022-11-30	$15.67	$16.13	$15.37	$16.05	$16.05	4,636,688
2022-11-29	$15.64	$15.83	$15.45	$15.68	$15.68	1,947,783
2022-11-28	$15.65	$15.93	$15.51	$15.58	$15.58	2,387,461
2022-11-25	$15.85	$16.10	$15.82	$16.00	$16.00	1,020,578
2022-11-23	$15.45	$15.94	$15.37	$15.89	$15.89	2,279,346
2022-11-22	$14.87	$15.52	$14.64	$15.48	$15.48	2,789,801
2022-11-21	$15.32	$15.33	$14.61	$14.85	$14.85	2,567,836
2022-11-18	$15.68	$15.73	$15.18	$15.23	$15.23	2,657,822
2022-11-17	$15.21	$15.41	$14.94	$15.39	$15.39	3,202,205
2022-11-16	$16.00	$16.09	$15.50	$15.72	$15.72	2,556,982
2022-11-15	$16.97	$17.49	$15.92	$16.04	$16.04	4,950,984
2022-11-14	$16.72	$16.83	$16.40	$16.49	$16.49	4,226,618
2022-11-11	$16.10	$17.16	$15.90	$17.00	$17.00	4,484,467
2022-11-10	$15.04	$16.12	$15.01	$16.06	$16.06	6,537,073
2022-11-09	$15.05	$15.07	$14.10	$14.15	$14.15	4,417,294
2022-11-08	$14.77	$15.91	$14.69	$15.34	$15.34	6,800,431
2022-11-07	$13.41	$14.73	$13.41	$14.67	$14.67	8,337,099
2022-11-04	$13.84	$13.99	$13.08	$13.35	$13.35	7,201,976
2022-11-03	$14.14	$14.41	$13.46	$13.72	$13.72	7,133,067
2022-11-02	$14.89	$15.82	$14.28	$14.55	$14.55	4,806,069
2022-11-01	$15.33	$15.57	$14.96	$15.06	$15.06	4,055,160
2022-10-31	$15.31	$15.36	$14.88	$14.91	$14.91	4,557,486
2022-10-28	$15.25	$15.48	$14.91	$15.40	$15.40	3,395,026
2022-10-27	$15.37	$15.55	$15.15	$15.19	$15.19	2,761,929
2022-10-26	$14.87	$15.64	$14.87	$15.09	$15.09	3,547,976
2022-10-25	$14.09	$15.08	$14.09	$14.95	$14.95	3,875,637
2022-10-24	$14.17	$14.38	$13.93	$14.07	$14.07	3,144,855
2022-10-21	$13.79	$14.13	$13.57	$14.10	$14.10	5,185,446
2022-10-20	$13.81	$14.24	$13.76	$13.93	$13.93	2,670,134
2022-10-19	$14.13	$14.32	$13.57	$13.75	$13.75	2,753,754
2022-10-18	$14.30	$14.65	$13.89	$14.15	$14.15	3,533,332
2022-10-17	$13.29	$14.15	$13.29	$13.91	$13.91	6,815,074
2022-10-14	$13.66	$13.84	$12.89	$12.96	$12.96	7,173,835
2022-10-13	$12.97	$13.51	$12.55	$13.44	$13.44	10,983,797
2022-10-12	$13.43	$13.59	$13.07	$13.32	$13.32	5,460,962
2022-10-11	$13.99	$14.10	$13.21	$13.51	$13.51	6,370,176
2022-10-10	$14.14	$14.42	$13.93	$14.12	$14.12	4,021,924
2022-10-07	$14.64	$14.75	$13.99	$14.06	$14.06	5,166,561
2022-10-06	$15.01	$15.30	$14.70	$14.89	$14.89	3,216,176
2022-10-05	$14.94	$15.17	$14.50	$15.04	$15.04	4,619,628
2022-10-04	$15.13	$15.68	$15.13	$15.40	$15.40	4,867,236
2022-10-03	$14.14	$14.89	$13.89	$14.79	$14.79	3,454,771
2022-09-30	$14.18	$14.47	$13.81	$13.83	$13.83	4,709,186
2022-09-29	$14.51	$14.57	$14.00	$14.14	$14.14	5,127,262
2022-09-28	$14.16	$15.07	$14.16	$14.82	$14.82	4,181,629
2022-09-27	$14.49	$14.87	$13.94	$14.13	$14.13	5,524,955
2022-09-26	$15.04	$15.49	$14.24	$14.27	$14.27	5,302,470
2022-09-23	$15.39	$15.56	$14.88	$15.20	$15.20	4,692,247
2022-09-22	$15.91	$16.00	$15.41	$15.67	$15.67	4,288,761
2022-09-21	$16.26	$16.75	$15.98	$16.01	$16.01	4,258,994
2022-09-20	$16.73	$16.81	$16.12	$16.16	$16.16	3,980,948
2022-09-19	$17.07	$17.29	$16.56	$17.03	$17.03	3,751,614
2022-09-16	$17.03	$17.48	$16.77	$17.29	$17.29	6,524,978
2022-09-15	$17.06	$18.07	$17.06	$17.29	$17.29	3,805,131
2022-09-14	$18.37	$18.42	$16.99	$17.18	$17.18	5,805,894
2022-09-13	$18.78	$19.07	$18.30	$18.33	$18.33	3,368,243
2022-09-12	$19.57	$19.89	$19.49	$19.61	$19.61	3,610,699
2022-09-09	$18.07	$19.38	$18.07	$19.33	$19.33	4,837,072
2022-09-08	$17.42	$17.81	$16.94	$17.80	$17.80	3,095,269
2022-09-07	$16.63	$17.79	$16.56	$17.68	$17.68	4,614,753
2022-09-06	$17.05	$17.08	$16.47	$16.66	$16.66	3,934,813
2022-09-02	$18.01	$18.14	$16.78	$17.01	$17.01	4,258,337
2022-09-01	$17.39	$17.87	$17.11	$17.81	$17.81	4,039,222
2022-08-31	$17.32	$17.48	$17.08	$17.35	$17.35	3,551,843
2022-08-30	$17.48	$17.64	$16.93	$17.15	$17.15	2,878,988
2022-08-29	$17.48	$17.74	$17.26	$17.32	$17.32	2,107,089
2022-08-26	$18.57	$18.90	$17.60	$17.61	$17.61	3,076,916
2022-08-25	$17.70	$18.77	$17.60	$18.56	$18.56	3,698,824
2022-08-24	$17.56	$17.74	$17.43	$17.50	$17.50	2,732,497
2022-08-23	$17.70	$17.89	$17.32	$17.40	$17.40	2,702,290
2022-08-22	$18.29	$18.33	$17.36	$17.46	$17.46	3,702,942
2022-08-19	$18.18	$18.46	$17.86	$18.39	$18.39	3,943,483
2022-08-18	$18.33	$18.47	$17.96	$18.45	$18.45	3,222,591
2022-08-17	$19.13	$19.20	$18.26	$18.33	$18.33	3,776,687
2022-08-16	$20.03	$20.22	$19.33	$19.47	$19.47	3,716,200
2022-08-15	$19.90	$20.35	$19.66	$20.22	$20.22	2,061,440
2022-08-12	$19.85	$20.18	$19.65	$20.11	$20.11	2,392,567
2022-08-11	$19.64	$19.97	$19.16	$19.37	$19.37	2,065,542
2022-08-10	$19.27	$19.74	$19.11	$19.35	$19.35	2,036,127
2022-08-09	$19.13	$19.19	$18.65	$18.71	$18.71	2,583,499
2022-08-08	$19.44	$20.22	$19.15	$19.19	$19.19	2,683,060
2022-08-05	$18.71	$19.36	$18.66	$19.20	$19.20	2,888,971
2022-08-04	$18.09	$19.84	$18.09	$19.16	$19.16	4,412,997
2022-08-03	$17.27	$18.54	$16.54	$18.22	$18.22	7,454,572
2022-08-02	$17.22	$17.84	$17.03	$17.13	$17.13	5,641,398
2022-08-01	$17.20	$17.41	$16.92	$17.25	$17.25	3,596,541
2022-07-29	$18.00	$18.00	$17.05	$17.37	$17.37	3,458,629
2022-07-28	$18.35	$18.61	$17.58	$18.05	$18.05	2,482,801
2022-07-27	$18.23	$18.65	$18.07	$18.48	$18.48	1,652,844
2022-07-26	$18.23	$18.29	$17.93	$18.02	$18.02	1,762,596
2022-07-25	$18.80	$18.86	$18.27	$18.40	$18.40	1,834,133
2022-07-22	$18.86	$19.27	$18.36	$18.70	$18.70	2,458,854
2022-07-21	$19.03	$19.36	$18.55	$18.91	$18.91	3,331,630
2022-07-20	$18.18	$19.37	$18.05	$19.25	$19.25	3,214,487
2022-07-19	$18.08	$18.32	$17.95	$18.22	$18.22	3,310,058
2022-07-18	$18.04	$18.22	$17.68	$17.76	$17.76	3,311,086
2022-07-15	$17.52	$17.77	$16.93	$17.75	$17.75	3,101,704
2022-07-14	$17.17	$17.30	$16.92	$17.14	$17.14	1,965,729
2022-07-13	$17.29	$17.89	$16.92	$17.56	$17.56	2,625,279
2022-07-12	$17.01	$17.76	$16.81	$17.42	$17.42	2,673,214
2022-07-11	$18.04	$18.23	$17.00	$17.07	$17.07	3,348,955
2022-07-08	$18.08	$18.86	$17.97	$18.34	$18.34	3,298,011
2022-07-07	$18.19	$18.32	$17.85	$18.06	$18.06	2,686,033
2022-07-06	$18.30	$18.63	$17.81	$18.12	$18.12	2,761,410
2022-07-05	$18.02	$18.46	$17.48	$18.46	$18.46	3,058,155
2022-07-01	$17.88	$18.56	$17.71	$18.37	$18.37	3,633,260
2022-06-30	$17.68	$18.05	$17.28	$17.93	$17.93	3,417,674
2022-06-29	$18.05	$18.08	$17.42	$17.92	$17.92	2,358,214
2022-06-28	$18.90	$19.27	$18.08	$18.13	$18.13	2,932,929
2022-06-27	$18.83	$19.02	$18.41	$18.84	$18.84	4,549,431
2022-06-24	$17.08	$19.04	$17.00	$18.85	$18.85	7,704,413
2022-06-23	$16.56	$16.95	$16.21	$16.89	$16.89	3,304,101
2022-06-22	$16.33	$17.06	$16.22	$16.55	$16.55	3,905,921
2022-06-21	$17.35	$17.72	$16.39	$16.52	$16.52	10,761,871
2022-06-17	$16.83	$17.38	$16.77	$17.11	$17.11	8,507,062
2022-06-16	$17.66	$17.74	$16.44	$16.73	$16.73	8,101,790
2022-06-15	$17.99	$18.71	$17.90	$18.18	$18.18	5,029,858
2022-06-14	$18.51	$18.61	$17.42	$17.63	$17.63	4,448,374
2022-06-13	$19.39	$19.63	$18.15	$18.29	$18.29	5,889,131
2022-06-10	$19.39	$20.27	$19.20	$20.08	$20.08	5,374,004
2022-06-09	$20.51	$20.67	$19.90	$19.91	$19.91	7,475,064
2022-06-08	$21.17	$21.57	$20.71	$20.80	$20.80	2,981,894
2022-06-07	$21.23	$21.47	$20.96	$21.28	$21.28	2,260,881
2022-06-06	$21.82	$21.86	$21.28	$21.52	$21.52	2,348,999
2022-06-03	$22.16	$22.22	$21.42	$21.50	$21.50	3,139,513
2022-06-02	$22.13	$22.40	$21.68	$22.36	$22.36	2,463,182
2022-06-01	$22.75	$23.04	$21.76	$22.18	$22.18	3,102,086
2022-05-31	$23.33	$23.49	$22.23	$22.83	$22.83	6,300,938
2022-05-27	$22.16	$22.63	$21.91	$22.30	$22.30	3,526,331
2022-05-26	$21.95	$22.50	$21.58	$22.00	$22.00	4,266,278
2022-05-25	$20.66	$21.99	$20.54	$21.96	$21.96	4,077,327
2022-05-24	$20.39	$20.72	$20.08	$20.71	$20.71	3,028,607
2022-05-23	$21.20	$21.22	$20.37	$20.66	$20.66	3,162,919
2022-05-20	$20.69	$20.98	$20.16	$20.78	$20.78	4,562,032
2022-05-19	$20.60	$21.06	$20.37	$20.51	$20.51	5,951,046
2022-05-18	$21.12	$21.53	$20.73	$20.89	$20.89	4,940,071
2022-05-17	$21.29	$21.75	$20.54	$21.50	$21.50	6,083,216
2022-05-16	$20.77	$20.77	$19.90	$20.49	$20.49	4,667,387
2022-05-13	$20.04	$21.24	$19.99	$20.86	$20.86	6,329,146
2022-05-12	$17.39	$20.01	$17.04	$20.01	$20.01	12,897,678
2022-05-11	$21.43	$21.81	$17.29	$17.46	$17.46	18,686,840
2022-05-10	$21.74	$22.27	$20.84	$21.75	$21.75	7,347,199
2022-05-09	$21.90	$22.71	$20.95	$21.30	$21.30	11,355,042
2022-05-06	$26.18	$26.66	$21.77	$22.22	$22.22	13,288,914
2022-05-05	$28.99	$29.30	$27.10	$27.48	$27.48	4,414,915
2022-05-04	$28.05	$29.60	$27.71	$29.39	$29.39	3,751,982
2022-05-03	$27.71	$28.41	$27.45	$28.09	$28.09	3,247,471
2022-05-02	$28.35	$28.71	$26.82	$27.73	$27.73	5,023,880
2022-04-29	$30.58	$30.90	$28.39	$28.51	$28.51	3,601,351
2022-04-28	$30.82	$30.92	$29.47	$30.52	$30.52	2,571,177
2022-04-27	$31.11	$31.13	$29.95	$30.56	$30.56	3,364,117
2022-04-26	$31.34	$31.63	$30.85	$31.07	$31.07	2,523,183
2022-04-25	$30.77	$31.61	$29.97	$31.49	$31.49	2,977,350
2022-04-22	$31.25	$31.60	$30.38	$30.63	$30.63	2,773,213
2022-04-21	$33.28	$33.35	$31.17	$31.32	$31.32	2,175,324
2022-04-20	$33.40	$33.56	$32.54	$32.95	$32.95	2,285,791
2022-04-19	$33.11	$33.61	$33.07	$33.50	$33.50	1,914,066
2022-04-18	$33.05	$33.74	$32.61	$32.98	$32.98	2,369,039
2022-04-14	$32.27	$33.26	$32.17	$33.19	$33.19	2,277,899
2022-04-13	$31.81	$32.20	$31.52	$32.13	$32.13	1,494,482
2022-04-12	$32.24	$32.76	$31.68	$31.78	$31.78	1,746,426
2022-04-11	$32.32	$33.05	$32.05	$32.18	$32.18	2,126,945
2022-04-08	$30.51	$32.51	$30.40	$32.34	$32.34	2,774,151
2022-04-07	$31.23	$31.45	$29.96	$30.39	$30.39	2,808,702
2022-04-06	$31.21	$31.53	$30.90	$31.18	$31.18	1,483,803
2022-04-05	$32.02	$32.25	$31.31	$31.72	$31.72	1,426,888
2022-04-04	$32.16	$32.43	$31.74	$32.20	$32.20	1,065,706
2022-04-01	$32.01	$32.43	$31.61	$32.20	$32.20	2,657,813
2022-03-31	$31.87	$31.99	$31.10	$31.65	$31.65	2,499,114
2022-03-30	$31.65	$32.27	$31.48	$31.88	$31.88	2,041,593
2022-03-29	$31.66	$31.89	$31.23	$31.69	$31.69	2,263,295
2022-03-28	$30.81	$31.37	$30.43	$31.35	$31.35	1,754,884
2022-03-25	$30.90	$31.09	$30.55	$30.91	$30.91	1,673,658
2022-03-24	$31.27	$31.42	$30.60	$30.90	$30.90	1,722,307
2022-03-23	$31.44	$31.86	$31.10	$31.23	$31.23	1,143,736
2022-03-22	$31.30	$31.94	$31.29	$31.61	$31.61	1,321,140
2022-03-21	$31.77	$32.11	$30.91	$31.25	$31.25	2,034,328
2022-03-18	$31.16	$31.72	$30.94	$31.65	$31.65	2,825,187
2022-03-17	$30.48	$31.45	$30.22	$31.44	$31.44	1,768,663
2022-03-16	$29.71	$30.88	$29.66	$30.78	$30.78	2,140,185
2022-03-15	$29.60	$30.10	$29.08	$29.45	$29.45	2,351,302
2022-03-14	$30.22	$30.60	$29.27	$29.45	$29.45	1,681,470
2022-03-11	$30.78	$31.05	$30.00	$30.05	$30.05	1,600,895
2022-03-10	$30.48	$30.90	$29.93	$30.51	$30.51	1,592,981
2022-03-09	$31.58	$32.03	$30.89	$30.94	$30.94	2,842,283
2022-03-08	$30.31	$31.76	$30.11	$30.98	$30.98	4,217,667
2022-03-07	$30.03	$30.39	$29.39	$29.47	$29.47	2,201,245
2022-03-04	$30.50	$30.77	$29.85	$30.16	$30.16	2,680,042
2022-03-03	$31.15	$31.65	$30.76	$30.98	$30.98	2,245,752
2022-03-02	$31.33	$32.16	$30.83	$30.98	$30.98	2,546,500
2022-03-01	$31.63	$32.16	$30.87	$31.25	$31.25	2,766,850
2022-02-28	$31.62	$33.23	$31.62	$31.96	$31.96	4,141,349
2022-02-25	$30.59	$32.92	$30.59	$32.80	$32.80	7,168,502
2022-02-24	$26.50	$29.81	$25.84	$29.46	$29.46	8,673,736
2022-02-23	$28.84	$29.18	$27.48	$27.57	$27.57	2,805,418
2022-02-22	$28.94	$29.34	$28.28	$28.54	$28.54	3,235,382
2022-02-18	$29.92	$29.93	$28.84	$28.96	$28.96	3,157,889
2022-02-17	$31.21	$31.32	$29.60	$29.88	$29.88	2,392,510
2022-02-16	$31.62	$31.67	$31.02	$31.59	$31.59	1,651,576
2022-02-15	$31.28	$32.15	$31.19	$31.89	$31.89	1,701,922
2022-02-14	$31.36	$31.69	$30.77	$30.97	$30.97	1,742,339
2022-02-11	$31.60	$32.52	$31.16	$31.28	$31.28	1,702,517
2022-02-10	$31.97	$32.91	$31.75	$31.93	$31.93	1,913,867
2022-02-09	$30.97	$32.31	$30.92	$32.18	$32.18	2,169,672
2022-02-08	$30.62	$31.07	$30.41	$30.73	$30.73	2,251,115
2022-02-07	$31.04	$31.04	$30.09	$30.37	$30.37	2,270,157
2022-02-04	$30.61	$31.08	$30.32	$30.65	$30.65	3,643,894
2022-02-03	$31.04	$31.47	$30.77	$30.83	$30.83	2,795,866
2022-02-02	$31.80	$31.85	$31.11	$31.24	$31.24	3,077,668
2022-02-01	$31.32	$31.95	$30.88	$31.73	$31.73	2,143,291
2022-01-31	$30.83	$31.49	$30.32	$31.40	$31.40	2,189,319
2022-01-28	$30.09	$31.01	$29.74	$30.99	$30.99	2,871,271
2022-01-27	$30.78	$31.88	$30.18	$30.27	$30.27	2,037,082
2022-01-26	$31.25	$31.90	$30.39	$30.67	$30.67	2,348,555
2022-01-25	$30.43	$31.40	$29.91	$31.10	$31.10	3,248,670
2022-01-24	$31.49	$31.54	$28.98	$30.83	$30.83	6,184,267
2022-01-21	$33.02	$33.11	$31.72	$31.76	$31.76	3,391,500
2022-01-20	$33.95	$34.54	$33.18	$33.24	$33.24	2,259,530
2022-01-19	$36.02	$36.14	$34.00	$34.05	$34.05	2,521,628
2022-01-18	$35.95	$36.28	$35.53	$35.95	$35.95	2,657,672
2022-01-14	$35.98	$36.51	$35.68	$36.19	$36.19	3,550,499
2022-01-13	$36.15	$36.72	$34.89	$36.30	$36.30	3,758,107
2022-01-12	$35.83	$37.28	$35.80	$36.37	$36.37	9,235,493
2022-01-11	$34.15	$35.43	$33.86	$35.38	$35.38	4,979,883
2022-01-10	$34.48	$34.80	$33.31	$33.95	$33.95	2,670,274
2022-01-07	$33.20	$34.41	$33.11	$34.38	$34.38	2,264,506
2022-01-06	$33.40	$33.49	$32.53	$32.96	$32.96	2,505,566
2022-01-05	$33.91	$34.20	$32.97	$33.02	$33.02	3,199,768
2022-01-04	$33.50	$34.10	$33.13	$33.76	$33.76	3,203,909
2022-01-03	$32.55	$33.46	$32.55	$33.29	$33.29	2,041,817
2021-12-31	$32.82	$33.14	$32.43	$32.44	$32.44	1,355,541
2021-12-30	$32.47	$33.42	$32.47	$32.85	$32.85	1,499,656
2021-12-29	$32.85	$32.90	$32.35	$32.46	$32.46	1,259,136
2021-12-28	$32.90	$33.39	$32.79	$32.85	$32.85	1,062,234
2021-12-27	$32.79	$33.21	$32.44	$32.88	$32.88	986,287
2021-12-23	$32.32	$33.11	$32.32	$32.87	$32.87	1,592,955
2021-12-22	$31.92	$32.30	$31.53	$32.27	$32.27	3,013,817
2021-12-21	$31.82	$32.39	$31.81	$32.04	$32.04	2,195,249
2021-12-20	$32.95	$32.95	$31.21	$31.35	$31.35	3,362,406
2021-12-17	$32.35	$33.60	$31.85	$33.25	$33.25	6,477,171
2021-12-16	$32.47	$33.06	$32.23	$32.30	$32.30	1,839,704
2021-12-15	$32.04	$32.38	$31.72	$32.20	$32.20	2,241,169
2021-12-14	$32.25	$33.27	$32.15	$32.22	$32.22	2,716,561
2021-12-13	$32.09	$32.76	$31.89	$32.45	$32.45	2,181,731
2021-12-10	$32.51	$32.81	$31.98	$32.13	$32.13	2,369,295
2021-12-09	$31.97	$32.26	$31.87	$32.16	$32.16	2,098,046
2021-12-08	$32.25	$32.74	$31.99	$32.29	$32.29	2,854,774
2021-12-07	$32.45	$32.92	$32.05	$32.13	$32.13	2,164,874
2021-12-06	$31.79	$32.57	$31.64	$32.23	$32.23	2,711,239
2021-12-03	$31.21	$31.28	$30.00	$31.23	$31.23	4,329,219
2021-12-02	$30.63	$31.76	$30.62	$31.19	$31.19	5,095,880
2021-12-01	$31.90	$32.52	$30.51	$30.55	$30.55	5,464,640
2021-11-30	$32.75	$32.85	$30.84	$31.25	$31.25	5,401,999
2021-11-29	$33.54	$33.82	$32.82	$33.13	$33.13	2,080,783
2021-11-26	$33.01	$33.55	$32.56	$33.34	$33.34	1,086,341
2021-11-24	$33.06	$34.06	$32.80	$33.75	$33.75	2,365,263
2021-11-23	$33.82	$34.12	$33.08	$33.13	$33.13	2,058,342
2021-11-22	$33.73	$34.39	$33.15	$33.58	$33.58	4,349,468
2021-11-19	$34.24	$34.34	$33.34	$33.58	$33.58	2,884,021
2021-11-18	$35.52	$35.56	$34.22	$34.31	$34.31	2,945,755
2021-11-17	$35.69	$35.94	$35.15	$35.46	$35.46	1,807,851
2021-11-16	$36.19	$36.46	$35.69	$35.76	$35.76	3,022,146
2021-11-15	$37.14	$37.21	$36.00	$36.19	$36.19	1,941,111
2021-11-12	$36.39	$36.63	$36.07	$36.54	$36.54	1,255,026
2021-11-11	$36.33	$36.65	$35.66	$36.29	$36.29	3,293,692
2021-11-10	$37.00	$37.77	$36.32	$36.48	$36.48	3,797,419
2021-11-09	$37.65	$37.67	$36.49	$36.86	$36.86	2,929,269
2021-11-08	$37.93	$38.29	$37.32	$37.76	$37.76	2,672,283
2021-11-05	$37.52	$38.70	$37.31	$37.86	$37.86	4,078,756
2021-11-04	$42.62	$42.79	$36.32	$37.08	$37.08	11,719,839
2021-11-03	$42.43	$43.31	$42.43	$43.09	$43.09	2,916,156
2021-11-02	$42.34	$42.89	$42.00	$42.87	$42.87	1,691,216
2021-11-01	$41.32	$42.46	$41.29	$42.34	$42.34	1,975,840
2021-10-29	$40.94	$41.51	$40.55	$41.07	$41.07	1,536,682
2021-10-28	$41.49	$41.87	$41.01	$41.21	$41.21	1,389,716
2021-10-27	$42.90	$42.90	$41.34	$41.42	$41.42	2,168,943
2021-10-26	$43.40	$43.90	$43.00	$43.03	$43.03	2,038,042
2021-10-25	$43.49	$43.79	$43.17	$43.59	$43.59	1,232,492
2021-10-22	$43.79	$43.79	$42.85	$43.32	$43.32	2,447,798
2021-10-21	$44.42	$44.69	$43.63	$43.88	$43.88	899,470
2021-10-20	$44.01	$44.97	$43.89	$44.48	$44.48	1,153,874
2021-10-19	$43.66	$44.38	$43.52	$44.19	$44.19	1,157,554
2021-10-18	$42.97	$43.68	$42.79	$43.38	$43.38	1,519,647
2021-10-15	$43.92	$43.97	$43.11	$43.28	$43.28	1,024,036
2021-10-14	$42.70	$43.73	$42.59	$43.52	$43.52	1,764,445
2021-10-13	$42.87	$43.10	$42.21	$42.32	$42.32	1,836,230
2021-10-12	$43.00	$43.72	$42.79	$42.87	$42.87	1,432,288
2021-10-11	$44.43	$44.80	$43.23	$43.24	$43.24	1,421,462
2021-10-08	$45.39	$45.40	$44.15	$44.51	$44.51	1,215,177
2021-10-07	$45.03	$45.81	$44.91	$45.32	$45.32	1,714,033
2021-10-06	$44.64	$44.78	$44.05	$44.69	$44.69	1,362,604
2021-10-05	$45.39	$45.52	$44.98	$45.17	$45.17	1,696,442
2021-10-04	$45.13	$46.31	$44.90	$45.43	$45.43	2,481,127
2021-10-01	$44.18	$45.53	$43.94	$45.16	$45.16	2,277,754
2021-09-30	$44.43	$44.44	$43.41	$43.46	$43.46	1,663,554
2021-09-29	$43.93	$44.43	$43.54	$44.14	$44.14	1,001,316
2021-09-28	$44.57	$45.12	$43.73	$43.79	$43.79	2,319,640
2021-09-27	$43.57	$45.06	$43.50	$44.74	$44.74	2,732,608
2021-09-24	$42.83	$43.43	$42.50	$43.31	$43.31	1,364,748
2021-09-23	$42.48	$43.48	$42.27	$42.86	$42.86	1,518,413
2021-09-22	$42.05	$42.96	$41.80	$42.35	$42.35	1,277,586
2021-09-21	$42.45	$42.54	$41.46	$41.46	$41.46	2,242,980
2021-09-20	$41.71	$42.48	$41.50	$42.03	$42.03	1,525,383
2021-09-17	$42.70	$43.13	$42.32	$42.48	$42.48	3,304,922
2021-09-16	$42.86	$43.12	$42.35	$42.74	$42.74	1,142,030
2021-09-15	$42.00	$43.24	$41.81	$42.99	$42.99	1,860,957
2021-09-14	$44.34	$44.50	$41.95	$42.00	$42.00	3,186,275
2021-09-13	$43.30	$44.36	$43.15	$44.26	$44.26	1,679,553
2021-09-10	$44.00	$44.24	$42.69	$42.75	$42.75	2,354,464
2021-09-09	$45.13	$45.16	$43.87	$43.89	$43.89	2,548,918
2021-09-08	$45.56	$46.27	$44.99	$45.30	$45.30	1,949,425
2021-09-07	$45.49	$45.74	$44.99	$45.40	$45.40	1,927,206
2021-09-03	$45.55	$45.57	$44.85	$45.43	$45.43	1,277,958
2021-09-02	$44.61	$45.75	$44.56	$45.57	$45.57	2,204,811
2021-09-01	$43.68	$44.40	$43.42	$44.32	$44.32	1,666,624
2021-08-31	$43.26	$43.96	$43.21	$43.59	$43.59	1,445,598
2021-08-30	$43.23	$43.47	$42.64	$43.30	$43.30	1,155,437
2021-08-27	$42.85	$43.45	$42.79	$43.15	$43.15	835,926
2021-08-26	$43.59	$43.66	$42.75	$42.85	$42.85	1,737,085
2021-08-25	$43.32	$44.07	$43.14	$43.70	$43.70	1,034,476
2021-08-24	$43.20	$43.51	$42.97	$43.21	$43.21	2,848,158
2021-08-23	$43.25	$43.43	$42.95	$43.19	$43.19	860,497
2021-08-20	$41.87	$43.01	$41.52	$42.88	$42.88	1,250,120
2021-08-19	$42.21	$42.79	$41.69	$42.02	$42.02	1,417,713
2021-08-18	$43.01	$43.62	$42.53	$42.70	$42.70	1,019,579
2021-08-17	$42.87	$43.89	$42.40	$43.12	$43.12	1,793,587
2021-08-16	$42.34	$43.19	$41.96	$43.13	$43.13	1,484,244
2021-08-13	$43.20	$43.21	$42.53	$42.74	$42.74	1,136,306
2021-08-12	$43.58	$43.67	$42.71	$43.11	$43.11	1,305,611
2021-08-11	$43.25	$43.64	$42.85	$43.58	$43.58	1,431,658
2021-08-10	$42.52	$43.86	$42.37	$43.15	$43.15	3,267,721
2021-08-09	$41.80	$42.84	$41.26	$42.25	$42.25	2,011,222
2021-08-06	$42.16	$42.37	$41.82	$41.97	$41.97	1,602,232
2021-08-05	$41.70	$41.97	$41.47	$41.84	$41.84	1,171,793
2021-08-04	$41.72	$41.76	$41.14	$41.51	$41.51	1,384,906
2021-08-03	$42.02	$42.10	$40.77	$42.00	$42.00	1,208,775
2021-08-02	$41.99	$42.64	$41.36	$41.69	$41.69	1,485,313
2021-07-30	$42.15	$42.51	$41.79	$41.89	$41.89	1,832,111
2021-07-29	$42.47	$43.18	$42.18	$42.21	$42.21	1,153,439
2021-07-28	$42.87	$43.25	$42.14	$42.39	$42.39	2,341,604
2021-07-27	$42.47	$42.90	$42.19	$42.87	$42.87	2,034,894
2021-07-26	$41.94	$43.41	$41.90	$42.70	$42.70	2,362,818
2021-07-23	$42.07	$42.15	$41.36	$41.68	$41.68	1,086,615
2021-07-22	$41.49	$42.13	$41.16	$41.92	$41.92	2,086,406
2021-07-21	$41.06	$42.18	$40.90	$41.83	$41.83	2,525,808
2021-07-20	$39.10	$41.52	$39.04	$40.87	$40.87	3,417,782
2021-07-19	$38.99	$39.74	$38.71	$39.04	$39.04	2,879,457
2021-07-16	$40.05	$40.37	$39.28	$39.45	$39.45	1,452,144
2021-07-15	$40.13	$40.45	$39.60	$39.91	$39.91	1,554,147
2021-07-14	$40.45	$40.77	$40.16	$40.39	$40.39	1,566,900
2021-07-13	$41.37	$41.48	$40.17	$40.25	$40.25	1,760,182
2021-07-12	$41.39	$41.56	$41.00	$41.30	$41.30	1,705,947
2021-07-09	$41.00	$41.81	$40.70	$41.50	$41.50	4,014,048
2021-07-08	$40.62	$41.16	$39.95	$40.45	$40.45	2,145,827
2021-07-07	$41.64	$41.82	$40.87	$40.91	$40.91	1,709,533
2021-07-06	$42.47	$42.47	$41.09	$41.73	$41.73	2,452,242
2021-07-02	$42.33	$42.69	$42.08	$42.58	$42.58	1,050,334
2021-07-01	$42.07	$42.81	$41.96	$42.44	$42.44	2,455,419
2021-06-30	$41.76	$41.94	$41.23	$41.80	$41.80	1,811,165
2021-06-29	$41.75	$42.36	$41.61	$41.73	$41.73	2,824,455
2021-06-28	$42.38	$42.38	$41.33	$41.75	$41.75	2,001,608
2021-06-25	$41.10	$42.92	$41.01	$42.41	$42.41	2,939,038
2021-06-24	$40.74	$41.30	$40.49	$41.19	$41.19	1,675,828
2021-06-23	$40.91	$41.06	$40.38	$40.45	$40.45	1,479,749
2021-06-22	$41.04	$41.05	$40.47	$40.76	$40.76	1,640,935
2021-06-21	$40.42	$41.21	$40.26	$40.98	$40.98	2,122,887
2021-06-18	$40.58	$40.79	$39.99	$40.04	$40.04	2,829,613
2021-06-17	$41.09	$41.81	$40.69	$41.16	$41.16	2,318,396
2021-06-16	$40.87	$42.14	$40.73	$41.23	$41.23	4,363,842
2021-06-15	$39.93	$40.31	$39.59	$40.16	$40.16	2,100,716
2021-06-14	$40.05	$40.25	$39.56	$40.03	$40.03	2,148,125
2021-06-11	$40.18	$40.51	$39.84	$40.07	$40.07	1,745,363
2021-06-10	$40.68	$40.88	$39.97	$40.06	$40.06	3,045,479
2021-06-09	$42.42	$42.51	$40.42	$40.44	$40.44	8,580,383
2021-06-08	$45.01	$45.23	$43.24	$43.58	$43.58	4,059,908
2021-06-07	$45.31	$45.97	$44.92	$45.03	$45.03	2,544,102
2021-06-04	$45.07	$45.46	$44.85	$45.11	$45.11	1,816,158
2021-06-03	$44.91	$45.09	$44.18	$44.89	$44.89	2,310,319
2021-06-02	$44.04	$46.29	$43.89	$45.48	$45.48	5,113,877
2021-06-01	$43.76	$44.63	$43.65	$43.86	$43.86	1,863,478
2021-05-28	$44.84	$44.85	$43.47	$43.52	$43.52	3,353,115
2021-05-27	$44.03	$44.98	$43.99	$44.54	$44.54	4,363,499
2021-05-26	$43.43	$44.03	$43.25	$43.99	$43.99	1,744,414
2021-05-25	$44.44	$44.71	$43.27	$43.35	$43.35	2,008,934
2021-05-24	$44.15	$44.62	$44.00	$44.42	$44.42	1,912,036
2021-05-21	$44.76	$45.03	$44.00	$44.05	$44.05	2,457,064
2021-05-20	$43.03	$44.28	$42.85	$44.05	$44.05	3,943,929
2021-05-19	$44.05	$44.08	$42.70	$43.15	$43.15	3,000,503
2021-05-18	$45.14	$45.46	$44.32	$44.35	$44.35	2,300,170
2021-05-17	$46.02	$46.09	$44.74	$45.20	$45.20	2,580,596
2021-05-14	$45.01	$45.96	$44.74	$45.82	$45.82	1,845,854
2021-05-13	$44.91	$45.54	$44.40	$44.62	$44.62	3,155,318
2021-05-12	$46.27	$46.27	$44.31	$44.46	$44.46	3,068,527
2021-05-11	$45.80	$46.56	$45.27	$46.23	$46.23	2,393,923
2021-05-10	$46.79	$47.05	$46.24	$46.46	$46.46	2,626,285
2021-05-07	$46.08	$46.94	$45.89	$46.53	$46.53	3,013,723
2021-05-06	$46.15	$46.48	$45.21	$45.93	$45.93	2,963,214
2021-05-05	$46.29	$46.47	$45.19	$45.82	$45.82	4,483,399
2021-05-04	$44.00	$46.15	$43.87	$45.97	$45.97	4,511,600
2021-05-03	$45.37	$45.48	$44.37	$44.45	$44.45	2,474,968
2021-04-30	$44.88	$45.86	$44.34	$44.79	$44.79	5,518,863
2021-04-29	$42.61	$45.17	$41.74	$45.05	$45.05	10,228,113
2021-04-28	$42.73	$42.73	$41.48	$41.59	$41.59	3,899,641
2021-04-27	$43.00	$43.45	$42.26	$42.46	$42.46	4,711,634
2021-04-26	$42.50	$43.23	$42.26	$43.08	$43.08	2,626,517
2021-04-23	$42.32	$42.92	$41.38	$42.48	$42.48	4,436,054
2021-04-22	$41.24	$42.56	$41.00	$41.96	$41.96	8,888,795
2021-04-21	$37.41	$41.70	$37.30	$40.94	$40.94	15,121,022
2021-04-20	$37.00	$37.08	$36.25	$36.89	$36.89	2,043,204
2021-04-19	$37.82	$38.22	$36.87	$37.00	$37.00	2,356,592
2021-04-16	$37.70	$38.09	$37.53	$38.01	$38.01	1,575,083
2021-04-15	$37.72	$38.71	$37.57	$37.70	$37.70	2,503,562
2021-04-14	$37.41	$38.15	$37.25	$37.68	$37.68	2,748,353
2021-04-13	$37.86	$37.95	$37.28	$37.49	$37.49	4,712,695
2021-04-12	$37.78	$38.01	$37.54	$37.95	$37.95	1,707,064
2021-04-09	$37.78	$38.01	$37.07	$37.56	$37.56	2,825,531
2021-04-08	$37.66	$38.08	$37.36	$37.85	$37.85	2,540,479
2021-04-07	$37.57	$38.13	$37.43	$37.74	$37.74	1,707,704
2021-04-06	$37.54	$37.80	$37.21	$37.43	$37.43	2,353,280
2021-04-05	$37.08	$38.08	$36.86	$37.69	$37.69	2,998,554
2021-04-01	$36.20	$36.80	$36.00	$36.80	$36.80	2,797,002
2021-03-31	$35.80	$36.55	$35.69	$36.20	$36.20	3,495,492
2021-03-30	$35.52	$36.08	$35.16	$35.87	$35.87	2,305,139
2021-03-29	$35.49	$35.97	$34.78	$35.42	$35.42	2,219,014
2021-03-26	$36.26	$36.50	$35.37	$36.12	$36.12	3,457,436
2021-03-25	$35.38	$36.40	$34.80	$36.25	$36.25	3,324,209
2021-03-24	$36.19	$36.48	$35.44	$35.52	$35.52	3,170,452
2021-03-23	$37.33	$37.34	$35.85	$35.94	$35.94	4,546,202
2021-03-22	$37.25	$37.85	$36.80	$37.54	$37.54	1,931,300
2021-03-19	$37.19	$37.71	$37.07	$37.28	$37.28	4,872,557
2021-03-18	$38.84	$39.22	$37.58	$37.64	$37.64	2,501,256
2021-03-17	$38.45	$39.02	$37.78	$38.97	$38.97	3,171,449
2021-03-16	$38.49	$39.24	$38.10	$38.73	$38.73	4,469,307
2021-03-15	$37.33	$38.82	$37.10	$38.78	$38.78	5,723,094
2021-03-12	$36.07	$37.51	$35.43	$37.27	$37.27	5,238,102
2021-03-11	$35.68	$36.46	$35.47	$35.91	$35.91	3,508,865
2021-03-10	$34.85	$36.05	$34.47	$35.78	$35.78	5,526,787
2021-03-09	$34.95	$35.11	$34.00	$34.43	$34.43	6,186,129
2021-03-08	$34.26	$35.43	$33.91	$34.83	$34.83	5,780,977
2021-03-05	$33.38	$34.26	$32.68	$33.81	$33.81	4,211,511
2021-03-04	$33.65	$33.84	$32.15	$32.78	$32.78	3,317,185
2021-03-03	$34.01	$34.49	$33.35	$33.64	$33.64	4,813,487
2021-03-02	$32.77	$33.67	$32.61	$33.09	$33.09	3,036,545
2021-03-01	$31.98	$32.97	$31.47	$32.84	$32.84	3,242,378
2021-02-26	$31.59	$32.76	$31.11	$31.51	$31.51	3,841,176
2021-02-25	$31.60	$32.49	$31.28	$31.55	$31.55	6,226,605
2021-02-24	$31.00	$31.67	$30.67	$31.40	$31.40	3,590,019
2021-02-23	$31.16	$31.62	$29.71	$30.95	$30.95	8,489,416
2021-02-22	$33.69	$34.18	$32.18	$32.26	$32.26	5,082,466
2021-02-19	$34.23	$34.81	$33.53	$33.67	$33.67	4,984,261
2021-02-18	$32.19	$34.22	$31.90	$33.85	$33.85	6,093,588
2021-02-17	$32.09	$32.65	$31.85	$32.50	$32.50	2,887,379
2021-02-16	$31.69	$32.37	$31.52	$32.26	$32.26	2,891,359
2021-02-12	$31.67	$31.94	$31.27	$31.36	$31.36	3,170,896
2021-02-11	$32.46	$32.46	$31.51	$31.69	$31.69	3,462,090
2021-02-10	$32.51	$32.83	$31.50	$32.29	$32.29	6,085,906
2021-02-09	$31.47	$32.62	$31.40	$32.28	$32.28	3,269,311
2021-02-08	$31.62	$31.75	$31.13	$31.52	$31.52	2,091,196
2021-02-05	$31.39	$31.89	$31.16	$31.21	$31.21	4,075,878
2021-02-04	$30.79	$31.76	$30.79	$31.50	$31.50	4,590,572
2021-02-03	$30.05	$30.89	$29.86	$30.73	$30.73	5,352,958
2021-02-02	$29.79	$30.82	$29.53	$30.07	$30.07	4,595,694
2021-02-01	$29.32	$29.65	$28.82	$29.45	$29.45	8,155,983
2021-01-29	$29.95	$30.35	$28.53	$29.02	$29.02	11,748,013
2021-01-28	$30.38	$30.97	$29.84	$29.93	$29.93	15,253,167
2021-01-27	$31.21	$31.21	$30.07	$30.16	$30.16	10,934,403
2021-01-26	$30.69	$31.69	$30.25	$31.56	$31.56	13,835,473
2021-01-25	$30.67	$30.97	$29.59	$30.70	$30.70	4,115,223
2021-01-22	$31.61	$31.63	$30.35	$30.72	$30.72	5,519,919
2021-01-21	$32.47	$32.83	$31.89	$31.92	$31.92	2,659,408
2021-01-20	$32.91	$32.98	$32.13	$32.41	$32.41	3,078,585
2021-01-19	$33.07	$33.44	$32.56	$32.69	$32.69	2,958,201
2021-01-15	$33.28	$33.72	$32.87	$33.12	$33.12	4,624,163
2021-01-14	$32.94	$33.97	$32.50	$33.53	$33.53	4,614,247
2021-01-13	$32.96	$33.41	$32.35	$32.38	$32.38	3,214,134
2021-01-12	$32.86	$33.11	$32.31	$33.04	$33.04	5,043,011
2021-01-11	$32.70	$33.18	$32.43	$32.73	$32.73	3,852,763
2021-01-08	$32.60	$33.19	$32.48	$33.16	$33.16	4,344,319
2021-01-07	$31.85	$32.70	$31.77	$32.42	$32.42	3,822,669
2021-01-06	$31.63	$32.10	$31.44	$31.82	$31.82	4,375,592
2021-01-05	$31.51	$32.04	$30.95	$31.47	$31.47	3,671,728
2021-01-04	$32.43	$32.67	$31.42	$31.53	$31.53	5,078,458
2020-12-31	$31.22	$32.45	$31.17	$32.34	$32.34	2,679,042
2020-12-30	$31.81	$32.24	$31.32	$31.52	$31.52	2,507,790
2020-12-29	$32.05	$32.17	$31.29	$31.70	$31.70	4,086,751
2020-12-28	$31.35	$32.10	$31.16	$31.93	$31.93	4,570,100
2020-12-24	$31.02	$31.08	$30.49	$31.06	$31.06	1,730,224
2020-12-23	$28.98	$31.15	$28.82	$30.97	$30.97	7,959,954
2020-12-22	$29.85	$29.89	$28.75	$28.88	$28.88	7,299,243
2020-12-21	$30.21	$30.26	$29.23	$29.77	$29.77	7,217,335
2020-12-18	$31.30	$31.62	$30.28	$30.49	$30.49	7,979,294
2020-12-17	$31.31	$31.57	$30.70	$31.41	$31.41	16,856,921
2020-12-16	$32.96	$33.82	$31.17	$31.51	$31.51	25,111,860
2020-12-15	$35.16	$35.82	$34.98	$35.68	$35.68	1,500,530
2020-12-14	$36.42	$36.42	$35.02	$35.03	$35.03	1,795,575
2020-12-11	$35.76	$36.16	$35.52	$36.01	$36.01	1,485,880
2020-12-10	$35.95	$36.41	$35.56	$36.21	$36.21	1,734,670
2020-12-09	$36.64	$36.98	$35.89	$36.13	$36.13	3,021,771
2020-12-08	$36.30	$36.67	$35.90	$36.35	$36.35	2,376,092
2020-12-07	$35.61	$36.88	$35.32	$36.70	$36.70	2,111,275
2020-12-04	$36.65	$37.31	$36.13	$36.44	$36.44	2,310,698
2020-12-03	$37.09	$37.27	$36.71	$37.17	$37.17	1,960,999
2020-12-02	$36.12	$37.05	$35.78	$36.98	$36.98	1,998,776
2020-12-01	$36.30	$36.88	$35.93	$36.14	$36.14	2,313,721
2020-11-30	$35.92	$36.01	$35.35	$35.87	$35.87	3,252,981
2020-11-27	$36.31	$36.45	$35.82	$35.91	$35.91	641,948
2020-11-25	$36.11	$36.49	$35.39	$36.16	$36.16	1,995,794
2020-11-24	$35.50	$36.66	$35.26	$36.43	$36.43	3,228,362
2020-11-23	$34.19	$35.33	$34.15	$35.13	$35.13	3,738,967
2020-11-20	$33.85	$34.34	$33.76	$33.99	$33.99	1,923,042
2020-11-19	$33.25	$34.33	$33.00	$33.96	$33.96	2,599,045
2020-11-18	$34.11	$34.45	$31.03	$33.50	$33.50	9,140,767
2020-11-17	$32.60	$34.30	$32.52	$34.05	$34.05	4,019,841
2020-11-16	$32.13	$33.46	$31.80	$32.94	$32.94	3,246,031
2020-11-13	$30.47	$32.08	$30.35	$31.54	$31.54	3,845,660
2020-11-12	$30.34	$31.06	$29.96	$30.13	$30.13	3,052,902
2020-11-11	$29.34	$30.56	$28.96	$30.35	$30.35	5,384,583
2020-11-10	$27.90	$28.95	$27.83	$28.88	$28.88	2,949,548
2020-11-09	$28.80	$29.99	$27.84	$28.05	$28.05	5,036,035
2020-11-06	$29.26	$29.35	$27.44	$27.71	$27.71	5,561,999
2020-11-05	$26.88	$27.58	$26.71	$27.39	$27.39	2,716,642
2020-11-04	$26.46	$27.12	$25.88	$26.51	$26.51	1,938,209
2020-11-03	$26.26	$26.64	$26.04	$26.29	$26.29	1,680,858
2020-11-02	$26.00	$26.24	$25.25	$25.82	$25.82	1,917,972
2020-10-30	$25.28	$25.67	$25.11	$25.49	$25.49	2,164,385
2020-10-29	$24.67	$25.66	$24.51	$25.40	$25.40	2,626,014
2020-10-28	$25.41	$26.00	$24.76	$24.81	$24.81	2,456,958
2020-10-27	$26.05	$26.59	$25.86	$26.00	$26.00	2,637,467
2020-10-26	$26.95	$26.95	$26.05	$26.25	$26.25	1,857,935
2020-10-23	$27.09	$27.33	$26.51	$27.24	$27.24	1,951,025
2020-10-22	$26.91	$27.22	$26.27	$26.95	$26.95	1,542,975
2020-10-21	$26.87	$27.13	$26.31	$26.83	$26.83	4,114,084
2020-10-20	$26.84	$27.37	$26.66	$27.06	$27.06	1,896,089
2020-10-19	$27.69	$27.80	$26.46	$26.56	$26.56	1,751,573
2020-10-16	$27.62	$28.04	$27.25	$27.66	$27.66	1,629,722
2020-10-15	$27.75	$27.88	$26.59	$27.64	$27.64	3,021,634
2020-10-14	$28.58	$29.01	$27.91	$28.06	$28.06	2,629,061
2020-10-13	$28.19	$28.62	$27.83	$28.49	$28.49	2,412,028
2020-10-12	$27.59	$28.43	$27.25	$28.39	$28.39	2,601,545
2020-10-09	$28.13	$28.13	$27.28	$27.33	$27.33	1,821,797
2020-10-08	$27.72	$27.81	$27.26	$27.58	$27.58	1,693,123
2020-10-07	$27.63	$28.03	$27.14	$27.50	$27.50	2,983,243
2020-10-06	$28.49	$28.82	$27.37	$27.43	$27.43	2,469,046
2020-10-05	$28.87	$29.08	$28.31	$28.41	$28.41	2,590,447
2020-10-02	$28.20	$28.85	$28.07	$28.55	$28.55	2,335,357
2020-10-01	$29.16	$29.60	$28.49	$28.78	$28.78	1,919,470
2020-09-30	$29.84	$30.09	$28.66	$29.03	$29.03	2,560,876
2020-09-29	$29.71	$30.08	$29.35	$29.65	$29.65	1,547,687
2020-09-28	$29.16	$30.03	$29.00	$29.88	$29.88	2,377,674
2020-09-25	$28.41	$28.75	$27.99	$28.55	$28.55	2,362,766
2020-09-24	$28.62	$28.92	$28.06	$28.58	$28.58	1,941,700
2020-09-23	$30.15	$30.43	$28.57	$28.60	$28.60	3,391,099
2020-09-22	$30.19	$30.47	$29.81	$30.13	$30.13	2,349,540
2020-09-21	$30.69	$30.69	$29.35	$30.00	$30.00	3,564,853
2020-09-18	$32.01	$32.15	$30.80	$31.06	$31.06	6,511,281
2020-09-17	$32.51	$32.79	$31.61	$32.04	$32.04	2,712,610
2020-09-16	$33.01	$33.81	$32.87	$33.24	$33.24	1,984,067
2020-09-15	$32.66	$33.21	$32.24	$32.74	$32.74	1,452,574
2020-09-14	$32.27	$33.05	$32.14	$32.66	$32.66	1,707,068
2020-09-11	$32.19	$32.34	$31.71	$32.11	$32.11	1,678,143
2020-09-10	$33.34	$33.59	$32.05	$32.09	$32.09	2,644,513
2020-09-09	$33.33	$33.64	$33.01	$33.17	$33.17	1,533,171
2020-09-08	$33.39	$33.53	$32.61	$33.03	$33.03	3,635,735
2020-09-04	$34.32	$34.56	$32.91	$33.78	$33.78	1,836,367
2020-09-03	$35.67	$36.15	$33.70	$34.04	$34.04	2,078,138
2020-09-02	$34.76	$35.70	$34.48	$35.50	$35.50	3,058,732
2020-09-01	$35.09	$35.30	$34.05	$34.57	$34.57	2,401,244
2020-08-31	$36.22	$36.94	$35.48	$35.52	$35.52	4,242,594
2020-08-28	$34.79	$34.89	$34.43	$34.82	$34.82	1,327,655
2020-08-27	$34.61	$35.04	$34.49	$34.71	$34.71	1,599,499
2020-08-26	$34.03	$34.72	$33.86	$34.56	$34.56	1,780,667
2020-08-25	$34.81	$35.09	$33.80	$34.20	$34.20	1,292,903
2020-08-24	$33.74	$34.58	$33.46	$34.58	$34.58	3,011,621
2020-08-21	$33.70	$33.82	$33.24	$33.53	$33.53	3,229,167
2020-08-20	$33.95	$34.26	$33.28	$33.89	$33.89	2,975,564
2020-08-19	$34.17	$34.48	$33.96	$34.05	$34.05	1,416,848
2020-08-18	$35.02	$35.16	$34.29	$34.36	$34.36	1,511,161
2020-08-17	$34.77	$35.04	$33.90	$35.00	$35.00	2,170,527
2020-08-14	$35.02	$35.10	$34.36	$34.67	$34.67	1,663,552
2020-08-13	$34.54	$35.17	$34.23	$35.08	$35.08	2,831,735
2020-08-12	$35.56	$35.99	$34.40	$34.43	$34.43	2,598,229
2020-08-11	$35.78	$36.37	$35.07	$35.23	$35.23	4,688,138
2020-08-10	$34.09	$35.47	$34.09	$35.37	$35.37	4,878,649
2020-08-07	$35.00	$37.00	$33.58	$34.17	$34.17	7,180,974
2020-08-06	$34.04	$34.69	$33.86	$34.30	$34.30	2,969,544
2020-08-05	$34.01	$34.30	$33.48	$34.07	$34.07	3,401,797
2020-08-04	$33.76	$34.17	$33.35	$33.74	$33.74	1,828,784
2020-08-03	$32.31	$34.08	$32.06	$33.96	$33.96	3,645,034
2020-07-31	$33.32	$33.34	$31.67	$32.11	$32.11	4,137,511
2020-07-30	$32.80	$33.40	$32.56	$32.84	$32.84	1,468,882
2020-07-29	$33.23	$33.62	$32.87	$33.42	$33.42	2,090,088
2020-07-28	$33.06	$33.63	$32.92	$33.13	$33.13	1,301,781
2020-07-27	$33.63	$33.95	$32.63	$33.38	$33.38	1,416,652
2020-07-24	$33.34	$33.61	$33.10	$33.36	$33.36	1,203,232
2020-07-23	$33.68	$34.07	$33.02	$33.40	$33.40	2,801,381
2020-07-22	$33.50	$33.82	$32.99	$33.55	$33.55	2,303,085
2020-07-21	$32.82	$34.04	$32.76	$33.55	$33.55	1,947,679
2020-07-20	$32.48	$32.81	$32.22	$32.50	$32.50	1,666,206
2020-07-17	$32.90	$33.30	$32.53	$32.74	$32.74	2,338,183
2020-07-16	$33.36	$33.78	$32.93	$33.23	$33.23	1,556,133
2020-07-15	$32.93	$33.95	$32.59	$33.78	$33.78	3,100,033
2020-07-14	$31.71	$32.83	$31.42	$32.49	$32.49	3,395,750
2020-07-13	$32.24	$32.43	$31.30	$32.05	$32.05	2,577,150
2020-07-10	$30.67	$31.91	$30.67	$31.87	$31.87	1,622,204
2020-07-09	$32.09	$32.15	$30.42	$30.83	$30.83	2,640,546
2020-07-08	$32.65	$32.93	$31.48	$31.97	$31.97	3,273,035
2020-07-07	$33.50	$33.50	$32.60	$32.68	$32.68	2,052,742
2020-07-06	$33.68	$34.20	$32.98	$33.50	$33.50	2,350,338
2020-07-02	$35.35	$35.44	$32.90	$33.06	$33.06	3,196,518
2020-07-01	$34.59	$35.38	$34.38	$34.63	$34.63	3,499,022
2020-06-30	$32.97	$34.66	$32.65	$34.51	$34.51	3,193,994
2020-06-29	$32.91	$33.35	$32.24	$33.05	$33.05	2,759,906
2020-06-26	$33.63	$33.84	$32.42	$32.55	$32.55	5,986,314
2020-06-25	$34.28	$34.30	$33.44	$33.87	$33.87	2,750,079
2020-06-24	$34.65	$35.31	$34.05	$34.41	$34.41	3,185,459
2020-06-23	$35.82	$36.03	$35.10	$35.16	$35.16	2,085,928
2020-06-22	$35.49	$35.87	$35.00	$35.26	$35.26	2,111,013
2020-06-19	$37.52	$37.57	$35.42	$35.45	$35.45	5,990,003
2020-06-18	$35.46	$37.89	$35.07	$36.89	$36.89	5,499,028
2020-06-17	$35.47	$36.05	$35.16	$35.29	$35.29	3,352,273
2020-06-16	$35.27	$35.78	$33.93	$35.24	$35.24	4,193,177
2020-06-15	$31.70	$34.55	$31.03	$34.04	$34.04	4,314,968
2020-06-12	$32.77	$32.99	$31.16	$32.70	$32.70	4,104,715
2020-06-11	$31.77	$32.20	$31.01	$31.46	$31.46	3,827,112
2020-06-10	$35.06	$35.13	$32.88	$33.33	$33.33	3,836,036
2020-06-09	$36.44	$36.56	$35.19	$35.28	$35.28	4,701,326
2020-06-08	$35.94	$37.44	$35.85	$37.32	$37.32	3,436,231
2020-06-05	$36.15	$36.83	$35.63	$35.82	$35.82	5,363,605
2020-06-04	$33.63	$34.80	$33.53	$34.74	$34.74	3,425,591
2020-06-03	$32.90	$34.31	$32.49	$33.93	$33.93	3,731,272
2020-06-02	$32.95	$32.97	$32.10	$32.45	$32.45	2,713,885
2020-06-01	$31.66	$32.71	$31.51	$32.63	$32.63	2,461,813
2020-05-29	$30.83	$31.78	$30.55	$31.65	$31.65	5,439,567
2020-05-28	$30.99	$31.53	$30.50	$31.19	$31.19	3,138,364
2020-05-27	$31.68	$32.19	$30.51	$31.08	$31.08	2,993,042
2020-05-26	$30.91	$31.28	$30.42	$30.88	$30.88	3,273,208
2020-05-22	$28.64	$29.89	$28.47	$29.56	$29.56	2,741,422
2020-05-21	$28.18	$28.95	$28.02	$28.56	$28.56	1,813,554
2020-05-20	$27.11	$29.34	$27.11	$28.34	$28.34	6,259,511
2020-05-19	$26.82	$27.52	$26.50	$26.76	$26.76	3,052,620
2020-05-18	$26.03	$27.11	$25.70	$26.74	$26.74	3,556,754
2020-05-15	$24.20	$25.04	$24.15	$24.71	$24.71	2,438,721
2020-05-14	$23.22	$24.68	$22.54	$24.62	$24.62	3,026,130
2020-05-13	$24.90	$25.05	$23.22	$23.72	$23.72	4,353,185
2020-05-12	$26.20	$26.42	$25.13	$25.16	$25.16	2,578,791
2020-05-11	$25.15	$26.05	$24.75	$25.93	$25.93	3,705,823
2020-05-08	$24.20	$25.86	$23.69	$25.73	$25.73	3,641,910
2020-05-07	$22.96	$24.36	$22.90	$23.35	$23.35	2,754,813
2020-05-06	$24.10	$24.49	$22.83	$22.90	$22.90	3,256,760
2020-05-05	$23.84	$24.52	$23.64	$24.31	$24.31	2,515,016
2020-05-04	$23.55	$23.65	$22.59	$23.60	$23.60	2,428,075
2020-05-01	$24.40	$24.61	$23.76	$23.99	$23.99	3,917,399
2020-04-30	$25.01	$25.10	$24.43	$25.02	$25.02	3,595,452
2020-04-29	$25.18	$25.73	$25.08	$25.55	$25.55	2,095,055
2020-04-28	$25.00	$25.53	$24.37	$24.53	$24.53	3,310,478
2020-04-27	$23.63	$24.51	$23.62	$24.37	$24.37	2,243,540
2020-04-24	$22.89	$23.62	$22.76	$23.40	$23.40	3,401,289
2020-04-23	$22.52	$23.06	$22.34	$22.88	$22.88	2,922,961
2020-04-22	$22.14	$22.54	$21.61	$22.38	$22.38	3,884,320
2020-04-21	$21.54	$22.00	$21.41	$21.57	$21.57	3,606,431
2020-04-20	$21.91	$22.65	$21.58	$22.21	$22.21	2,805,822
2020-04-17	$22.00	$22.66	$21.63	$22.52	$22.52	5,026,745
2020-04-16	$21.03	$21.35	$20.41	$21.34	$21.34	2,962,034
2020-04-15	$21.48	$21.50	$20.54	$21.09	$21.09	2,250,104
2020-04-14	$22.43	$22.75	$21.69	$22.31	$22.31	2,898,489
2020-04-13	$23.26	$23.26	$21.49	$22.00	$22.00	2,399,171
2020-04-09	$22.36	$23.60	$22.26	$23.07	$23.07	3,272,889
2020-04-08	$21.09	$22.41	$20.83	$21.78	$21.78	2,345,246
2020-04-07	$22.15	$22.91	$20.55	$20.77	$20.77	4,803,206
2020-04-06	$20.18	$21.31	$19.96	$21.11	$21.11	3,539,624
2020-04-03	$18.97	$19.47	$18.34	$18.98	$18.98	3,043,750
2020-04-02	$18.65	$19.59	$18.18	$18.96	$18.96	3,260,451
2020-04-01	$19.07	$19.23	$18.07	$18.70	$18.70	3,652,508
2020-03-31	$20.67	$20.87	$19.80	$19.99	$19.99	4,079,123
2020-03-30	$20.93	$21.01	$19.77	$20.73	$20.73	3,242,906
2020-03-27	$21.24	$21.75	$20.54	$20.98	$20.98	2,741,732
2020-03-26	$20.74	$22.50	$20.51	$22.32	$22.32	5,172,326
2020-03-25	$20.71	$22.28	$19.49	$20.64	$20.64	5,072,313
2020-03-24	$19.40	$21.21	$19.39	$20.74	$20.74	3,780,992
2020-03-23	$20.53	$20.53	$17.15	$18.15	$18.15	4,815,371
2020-03-20	$20.15	$21.16	$18.94	$19.97	$19.97	7,225,641
2020-03-19	$18.53	$23.31	$17.50	$21.87	$21.87	5,842,296
2020-03-18	$19.26	$19.48	$17.09	$18.74	$18.74	3,880,580
2020-03-17	$19.25	$23.70	$17.97	$20.88	$20.88	5,977,418
2020-03-16	$19.07	$21.40	$18.51	$18.79	$18.79	4,947,674
2020-03-13	$21.12	$21.61	$19.60	$21.59	$21.59	5,995,909
2020-03-12	$21.67	$21.67	$19.60	$19.85	$19.85	5,897,060
2020-03-11	$25.33	$25.69	$23.43	$23.58	$23.58	4,436,983
2020-03-10	$25.88	$26.47	$24.39	$26.34	$26.34	3,380,435
2020-03-09	$26.98	$27.16	$24.88	$24.93	$24.93	6,162,004
2020-03-06	$30.80	$31.00	$28.51	$29.21	$29.21	6,281,448
2020-03-05	$32.87	$33.15	$31.17	$31.43	$31.43	3,994,664
2020-03-04	$33.14	$33.92	$32.56	$33.87	$33.87	4,409,590
2020-03-03	$34.28	$35.41	$32.70	$32.82	$32.82	3,533,951
2020-03-02	$33.42	$34.33	$32.42	$34.33	$34.33	3,272,468
2020-02-28	$32.47	$33.71	$31.69	$33.52	$33.52	7,458,961
2020-02-27	$35.78	$35.78	$33.48	$33.48	$33.48	6,592,602
2020-02-26	$37.87	$38.48	$36.28	$36.32	$36.32	2,622,940
2020-02-25	$38.57	$38.98	$37.12	$37.62	$37.62	3,702,628
2020-02-24	$39.84	$39.98	$38.32	$38.36	$38.36	3,718,166
2020-02-21	$40.82	$40.88	$40.43	$40.73	$40.73	2,387,525
2020-02-20	$41.76	$41.85	$40.83	$41.00	$41.00	3,135,853
2020-02-19	$42.00	$42.62	$40.89	$41.25	$41.25	5,084,701
2020-02-18	$39.89	$41.56	$39.82	$41.29	$41.29	5,294,606
2020-02-14	$40.09	$40.26	$39.69	$39.97	$39.97	3,277,856
2020-02-13	$39.98	$40.55	$39.83	$40.18	$40.18	5,598,753
2020-02-12	$40.07	$42.01	$39.60	$40.11	$40.11	9,039,569
2020-02-11	$41.39	$41.50	$38.17	$39.48	$39.48	15,537,330
2020-02-10	$36.75	$36.90	$36.36	$36.85	$36.85	2,790,872
2020-02-07	$36.79	$36.94	$36.52	$36.78	$36.78	2,712,845
2020-02-06	$38.13	$38.47	$36.81	$36.90	$36.90	2,459,900
2020-02-05	$37.12	$38.25	$37.05	$37.94	$37.94	3,596,547
2020-02-04	$37.03	$37.16	$36.66	$36.78	$36.78	2,414,232
2020-02-03	$37.12	$37.42	$36.67	$36.75	$36.75	1,865,649
2020-01-31	$37.03	$37.08	$36.61	$36.76	$36.76	2,880,448
2020-01-30	$36.64	$37.16	$36.35	$37.10	$37.10	2,099,040
2020-01-29	$36.75	$37.15	$36.35	$36.75	$36.75	2,437,203
2020-01-28	$36.84	$37.35	$36.63	$36.75	$36.75	2,278,259
2020-01-27	$36.27	$36.84	$36.21	$36.75	$36.75	3,666,780
2020-01-24	$36.90	$36.90	$36.24	$36.74	$36.74	3,801,182
2020-01-23	$36.60	$36.94	$36.26	$36.89	$36.89	1,895,351
2020-01-22	$36.85	$36.87	$36.33	$36.75	$36.75	2,177,812
2020-01-21	$36.75	$36.94	$36.33	$36.75	$36.75	3,098,477
2020-01-17	$36.75	$36.90	$36.22	$36.79	$36.79	3,427,537
2020-01-16	$36.68	$37.04	$36.21	$36.82	$36.82	1,326,708
2020-01-15	$36.66	$36.72	$36.33	$36.66	$36.66	1,547,601
2020-01-14	$35.89	$36.85	$35.82	$36.59	$36.59	2,426,505
2020-01-13	$35.37	$36.12	$35.26	$36.06	$36.06	1,305,675
2020-01-10	$35.68	$35.74	$35.21	$35.36	$35.36	1,656,787
2020-01-09	$35.68	$35.70	$35.27	$35.58	$35.58	1,341,603
2020-01-08	$35.44	$35.63	$34.97	$35.49	$35.49	1,829,134
2020-01-07	$35.36	$36.08	$35.36	$35.54	$35.54	2,110,270
2020-01-06	$35.57	$35.78	$35.43	$35.64	$35.64	1,833,868
2020-01-03	$35.28	$35.95	$35.28	$35.88	$35.88	1,277,581
2020-01-02	$35.87	$36.13	$35.30	$35.74	$35.74	1,764,025
2019-12-31	$35.29	$35.59	$35.03	$35.47	$35.47	1,946,627
2019-12-30	$36.07	$36.07	$35.30	$35.39	$35.39	1,227,910
2019-12-27	$36.33	$36.50	$35.90	$35.95	$35.95	1,440,901
2019-12-26	$35.89	$36.27	$35.89	$36.13	$36.13	1,195,606
2019-12-24	$35.87	$35.96	$35.70	$35.82	$35.82	412,510
2019-12-23	$36.05	$36.40	$35.68	$35.75	$35.75	1,197,409
2019-12-20	$35.94	$36.34	$35.60	$36.06	$36.06	4,115,253
2019-12-19	$35.47	$35.84	$34.84	$35.80	$35.80	3,317,554
2019-12-18	$34.77	$36.31	$34.71	$35.61	$35.61	4,240,450
2019-12-17	$34.53	$34.62	$34.27	$34.47	$34.47	1,584,903
2019-12-16	$34.51	$34.71	$34.39	$34.47	$34.47	1,569,666
2019-12-13	$34.20	$34.36	$33.96	$34.13	$34.13	1,366,015
2019-12-12	$33.92	$34.47	$33.85	$34.23	$34.23	2,545,767
2019-12-11	$33.66	$34.22	$33.56	$33.89	$33.89	2,631,770
2019-12-10	$33.50	$33.78	$33.11	$33.53	$33.53	1,638,444
2019-12-09	$33.59	$33.97	$33.46	$33.51	$33.51	2,673,528
2019-12-06	$33.65	$33.72	$33.56	$33.59	$33.59	3,243,906
2019-12-05	$33.49	$33.65	$33.39	$33.60	$33.60	2,642,206
2019-12-04	$33.47	$33.67	$33.43	$33.47	$33.47	2,414,185
2019-12-03	$33.30	$33.54	$33.11	$33.38	$33.38	2,592,902
2019-12-02	$34.19	$34.78	$33.55	$33.66	$33.66	2,849,713
2019-11-29	$34.65	$34.65	$33.87	$34.17	$34.17	1,725,275
2019-11-27	$34.96	$35.08	$34.35	$34.74	$34.74	2,059,870
2019-11-26	$35.34	$35.67	$34.64	$34.86	$34.86	2,625,189
2019-11-25	$36.30	$36.39	$35.15	$35.48	$35.48	2,772,735
2019-11-22	$36.10	$36.58	$35.67	$36.30	$36.30	3,549,530
2019-11-21	$36.45	$36.81	$35.66	$35.91	$35.91	3,484,131
2019-11-20	$35.56	$35.90	$35.07	$35.48	$35.48	1,698,731
2019-11-19	$36.96	$36.98	$35.59	$35.83	$35.83	1,408,635
2019-11-18	$35.94	$36.84	$35.66	$36.79	$36.79	2,114,472
2019-11-15	$35.66	$35.95	$35.47	$35.95	$35.95	1,605,841
2019-11-14	$35.63	$36.04	$35.33	$35.66	$35.66	1,075,792
2019-11-13	$35.60	$35.95	$35.13	$35.67	$35.67	1,613,683
2019-11-12	$36.05	$36.54	$35.83	$36.01	$36.01	2,547,211
2019-11-11	$35.06	$36.32	$34.90	$35.97	$35.97	2,589,656
2019-11-08	$34.55	$35.49	$34.00	$35.32	$35.32	2,285,352
2019-11-07	$35.99	$36.00	$33.67	$34.69	$34.69	5,566,802
2019-11-06	$34.68	$35.00	$33.20	$33.52	$33.52	2,464,001
2019-11-05	$35.11	$35.48	$34.49	$34.64	$34.64	1,451,902
2019-11-04	$34.86	$35.19	$34.73	$34.96	$34.96	1,449,061
2019-11-01	$34.68	$35.12	$34.23	$34.86	$34.86	1,294,990
2019-10-31	$34.20	$34.51	$33.44	$34.38	$34.38	1,918,261
2019-10-30	$34.28	$34.50	$33.97	$34.37	$34.37	1,399,895
2019-10-29	$34.79	$34.85	$34.30	$34.33	$34.33	1,079,254
2019-10-28	$34.98	$35.27	$34.65	$34.93	$34.93	1,426,854
2019-10-25	$34.15	$35.26	$34.15	$34.76	$34.76	1,443,839
2019-10-24	$34.94	$35.07	$33.69	$34.15	$34.15	2,051,547
2019-10-23	$35.17	$35.59	$34.54	$34.93	$34.93	1,230,907
2019-10-22	$34.71	$35.42	$34.55	$35.12	$35.12	1,129,436
2019-10-21	$34.90	$35.20	$34.40	$34.61	$34.61	1,217,191
2019-10-18	$34.86	$35.19	$34.73	$34.77	$34.77	1,166,945
2019-10-17	$34.83	$34.95	$34.27	$34.88	$34.88	981,142
2019-10-16	$34.16	$34.84	$34.00	$34.75	$34.75	1,549,484
2019-10-15	$33.75	$34.50	$33.67	$34.38	$34.38	971,242
2019-10-14	$33.97	$33.97	$33.25	$33.64	$33.64	930,625
2019-10-11	$33.40	$34.56	$33.40	$34.06	$34.06	1,906,869
2019-10-10	$32.49	$33.33	$32.48	$33.15	$33.15	1,507,608
2019-10-09	$32.27	$32.80	$32.10	$32.69	$32.69	1,282,664
2019-10-08	$32.72	$32.85	$32.06	$32.08	$32.08	1,739,583
2019-10-07	$32.91	$33.55	$32.83	$33.15	$33.15	1,425,355
2019-10-04	$33.39	$33.39	$32.68	$33.09	$33.09	1,056,997
2019-10-03	$32.78	$33.28	$32.39	$32.98	$32.98	1,465,258
2019-10-02	$33.42	$33.53	$32.82	$32.93	$32.93	1,565,757
2019-10-01	$34.27	$34.63	$33.59	$33.70	$33.70	1,464,118
2019-09-30	$34.17	$34.35	$33.81	$34.07	$34.07	1,756,207
2019-09-27	$34.06	$34.69	$33.73	$34.01	$34.01	1,959,000
2019-09-26	$35.01	$35.01	$33.90	$34.00	$34.00	3,153,786
2019-09-25	$34.46	$35.17	$34.43	$35.02	$35.02	1,552,419
2019-09-24	$34.62	$34.85	$34.31	$34.63	$34.63	2,288,514
2019-09-23	$34.49	$34.83	$34.29	$34.47	$34.47	1,808,208
2019-09-20	$35.60	$35.61	$34.37	$34.54	$34.54	4,072,225
2019-09-19	$35.55	$36.22	$35.43	$35.44	$35.44	2,862,607
2019-09-18	$35.63	$35.77	$35.04	$35.57	$35.57	2,025,326
2019-09-17	$36.25	$36.80	$34.76	$35.30	$35.30	4,684,514
2019-09-16	$34.95	$36.16	$34.90	$36.08	$36.08	5,370,007
2019-09-13	$35.94	$36.53	$35.19	$35.26	$35.26	3,123,074
2019-09-12	$36.59	$36.84	$35.82	$35.89	$35.89	2,577,583
2019-09-11	$36.93	$37.15	$36.41	$36.63	$36.63	4,271,127
2019-09-10	$36.25	$37.28	$36.25	$37.15	$37.15	3,048,900
2019-09-09	$35.83	$36.35	$35.59	$36.30	$36.30	2,202,739
2019-09-06	$34.93	$35.89	$34.71	$35.70	$35.70	2,537,648
2019-09-05	$34.60	$35.36	$34.47	$34.85	$34.85	2,121,607
2019-09-04	$33.08	$34.28	$32.97	$34.17	$34.17	2,021,304
2019-09-03	$33.19	$33.33	$32.50	$32.85	$32.85	1,677,081
2019-08-30	$34.03	$34.15	$33.41	$33.56	$33.56	1,489,524
2019-08-29	$33.74	$34.39	$33.66	$33.73	$33.73	2,424,163
2019-08-28	$32.48	$33.51	$32.36	$33.44	$33.44	2,192,201
2019-08-27	$32.46	$32.96	$32.20	$32.37	$32.37	2,494,462
2019-08-26	$32.44	$32.73	$31.83	$32.26	$32.26	2,355,546
2019-08-23	$31.43	$31.68	$30.83	$31.04	$31.04	2,843,094
2019-08-22	$31.91	$32.20	$31.69	$31.72	$31.72	1,649,264
2019-08-21	$32.40	$32.89	$31.84	$31.87	$31.87	1,449,045
2019-08-20	$32.50	$32.77	$31.98	$32.14	$32.14	2,221,867
2019-08-19	$32.47	$32.95	$32.15	$32.59	$32.59	2,173,082
2019-08-16	$32.13	$32.28	$31.77	$31.96	$31.96	1,554,475
2019-08-15	$31.78	$32.09	$31.45	$31.87	$31.87	1,799,790
2019-08-14	$31.88	$31.91	$31.24	$31.71	$31.71	2,215,014
2019-08-13	$32.16	$32.72	$32.00	$32.26	$32.26	2,190,923
2019-08-12	$32.04	$32.29	$31.56	$32.11	$32.11	1,591,187
2019-08-09	$32.62	$32.81	$32.02	$32.39	$32.39	1,695,080
2019-08-08	$32.75	$33.42	$32.09	$32.86	$32.86	3,619,966
2019-08-07	$31.17	$31.57	$30.58	$31.51	$31.51	4,002,343
2019-08-06	$31.89	$32.14	$30.80	$31.74	$31.74	3,582,679
2019-08-05	$31.70	$32.04	$31.21	$31.72	$31.72	3,123,699
2019-08-02	$32.57	$32.90	$31.93	$32.18	$32.18	3,250,906
2019-08-01	$34.00	$34.37	$32.62	$32.95	$32.95	4,973,807
2019-07-31	$34.88	$35.00	$33.45	$33.86	$33.86	5,526,128
2019-07-30	$37.53	$38.41	$34.88	$34.95	$34.95	8,483,468
2019-07-29	$38.72	$38.92	$37.42	$38.28	$38.28	5,299,517
2019-07-26	$39.30	$40.54	$38.97	$39.51	$39.51	4,890,483
2019-07-25	$40.51	$40.88	$38.97	$39.17	$39.17	4,948,081
2019-07-24	$44.65	$44.66	$41.39	$41.56	$41.56	7,531,982
2019-07-23	$42.02	$43.62	$41.49	$43.26	$43.26	4,420,092
2019-07-22	$41.00	$42.11	$40.73	$41.85	$41.85	3,400,840
2019-07-19	$40.96	$41.10	$40.34	$40.89	$40.89	2,512,864
2019-07-18	$40.58	$40.94	$40.31	$40.83	$40.83	1,768,681
2019-07-17	$41.13	$41.37	$40.52	$40.85	$40.85	1,117,318
2019-07-16	$41.84	$42.10	$41.12	$41.24	$41.24	1,531,096
2019-07-15	$41.96	$42.04	$41.45	$41.80	$41.80	1,779,769
2019-07-12	$40.87	$41.97	$40.74	$41.87	$41.87	1,528,516
2019-07-11	$40.73	$41.47	$40.03	$40.82	$40.82	1,898,123
2019-07-10	$41.00	$41.27	$40.18	$40.66	$40.66	1,974,104
2019-07-09	$39.75	$40.84	$39.72	$40.73	$40.73	2,312,116
2019-07-08	$39.82	$40.54	$39.81	$39.84	$39.84	2,025,275
2019-07-05	$39.41	$40.14	$39.41	$39.97	$39.97	1,236,722
2019-07-03	$39.17	$40.67	$39.16	$39.60	$39.60	1,810,690
2019-07-02	$38.81	$41.18	$38.53	$39.17	$39.17	3,984,717
2019-07-01	$39.08	$39.27	$38.23	$38.86	$38.86	1,674,792
2019-06-28	$38.21	$38.47	$37.97	$38.41	$38.41	2,627,840
2019-06-27	$37.51	$38.39	$37.44	$38.17	$38.17	1,511,085
2019-06-26	$37.92	$38.25	$37.43	$37.51	$37.51	1,408,073
2019-06-25	$38.49	$38.49	$37.44	$37.78	$37.78	2,894,078
2019-06-24	$39.00	$39.35	$38.36	$38.59	$38.59	1,928,404
2019-06-21	$39.17	$39.45	$38.46	$39.01	$39.01	3,398,055
2019-06-20	$39.72	$40.25	$38.96	$39.09	$39.09	4,286,281
2019-06-19	$39.16	$39.35	$38.65	$38.91	$38.91	4,980,027
2019-06-18	$39.59	$41.39	$38.16	$39.10	$39.10	6,266,364
2019-06-17	$37.78	$39.45	$36.83	$38.99	$38.99	5,006,556
2019-06-14	$37.82	$38.13	$37.24	$37.54	$37.54	2,351,491
2019-06-13	$37.81	$38.10	$37.30	$37.89	$37.89	1,878,412
2019-06-12	$37.16	$37.98	$37.05	$37.53	$37.53	1,555,491
2019-06-11	$37.51	$37.90	$37.02	$37.24	$37.24	1,821,431
2019-06-10	$37.31	$38.30	$36.93	$37.35	$37.35	2,816,116
2019-06-07	$36.22	$38.47	$35.97	$37.10	$37.10	4,272,791
2019-06-06	$36.23	$36.47	$35.82	$36.18	$36.18	1,767,333
2019-06-05	$36.36	$36.59	$35.56	$35.92	$35.92	2,743,503
2019-06-04	$35.83	$36.43	$35.59	$36.25	$36.25	3,142,789
2019-06-03	$36.06	$36.78	$35.33	$35.53	$35.53	3,509,130
2019-05-31	$34.88	$36.17	$34.86	$36.11	$36.11	4,089,425
2019-05-30	$34.92	$36.22	$34.03	$34.76	$34.76	3,947,345
2019-05-29	$34.87	$35.48	$34.56	$34.87	$34.87	1,993,498
2019-05-28	$34.73	$35.62	$34.56	$35.16	$35.16	2,316,341
2019-05-24	$34.58	$34.85	$34.19	$34.22	$34.22	1,321,348
2019-05-23	$34.38	$35.13	$34.10	$34.26	$34.26	2,398,895
2019-05-22	$34.82	$35.32	$34.31	$34.87	$34.87	1,852,593
2019-05-21	$33.42	$35.10	$33.34	$35.00	$35.00	3,577,146
2019-05-20	$35.09	$35.30	$31.01	$33.24	$33.24	8,866,334
2019-05-17	$34.70	$35.65	$34.67	$35.33	$35.33	1,429,169
2019-05-16	$34.80	$35.59	$34.63	$35.07	$35.07	1,532,620
2019-05-15	$34.17	$34.94	$33.85	$34.89	$34.89	1,828,395
2019-05-14	$34.18	$34.84	$34.03	$34.37	$34.37	1,691,632
2019-05-13	$34.67	$35.02	$33.68	$34.04	$34.04	2,152,851
2019-05-10	$34.63	$35.58	$34.40	$35.46	$35.46	2,282,547
2019-05-09	$34.64	$34.92	$34.09	$34.77	$34.77	1,594,733
2019-05-08	$34.62	$35.84	$34.54	$34.93	$34.93	2,846,098
2019-05-07	$34.27	$34.63	$33.90	$34.59	$34.59	2,575,814
2019-05-06	$35.17	$35.21	$34.41	$34.71	$34.71	2,385,835
2019-05-03	$33.64	$35.69	$33.25	$35.08	$35.08	4,159,272
2019-05-02	$34.79	$34.79	$33.10	$33.60	$33.60	4,002,409
2019-05-01	$35.11	$35.48	$34.64	$34.67	$34.67	2,020,925
2019-04-30	$35.32	$35.46	$34.61	$35.12	$35.12	2,258,719
2019-04-29	$34.84	$35.57	$34.78	$35.43	$35.43	2,272,515
2019-04-26	$33.88	$34.93	$33.85	$34.79	$34.79	1,451,059
2019-04-25	$34.19	$34.39	$33.74	$33.86	$33.86	1,228,017
2019-04-24	$33.61	$34.46	$33.36	$34.15	$34.15	2,100,291
2019-04-23	$33.78	$34.12	$33.48	$33.66	$33.66	2,149,663
2019-04-22	$34.74	$34.77	$33.57	$33.75	$33.75	2,532,445
2019-04-18	$34.64	$35.07	$34.08	$34.89	$34.89	2,015,087
2019-04-17	$34.53	$35.43	$34.30	$34.69	$34.69	3,151,477
2019-04-16	$34.30	$34.49	$33.98	$34.12	$34.12	1,533,733
2019-04-15	$34.31	$34.63	$33.96	$34.23	$34.23	1,405,753
2019-04-12	$35.04	$35.51	$34.09	$34.30	$34.30	2,519,670
2019-04-11	$34.71	$34.87	$34.36	$34.72	$34.72	1,354,904
2019-04-10	$33.69	$34.68	$33.41	$34.61	$34.61	1,601,971
2019-04-09	$33.74	$34.08	$33.44	$33.73	$33.73	1,833,957
2019-04-08	$34.50	$34.65	$33.93	$33.99	$33.99	1,727,862
2019-04-05	$33.83	$34.83	$33.64	$34.70	$34.70	2,192,991
2019-04-04	$33.02	$33.86	$32.90	$33.81	$33.81	1,340,330
2019-04-03	$33.34	$33.74	$32.78	$32.93	$32.93	2,293,378
2019-04-02	$33.14	$33.39	$32.70	$33.22	$33.22	1,878,198
2019-04-01	$32.05	$33.19	$32.03	$33.14	$33.14	2,319,223
2019-03-29	$31.34	$31.75	$31.05	$31.69	$31.69	2,050,608
2019-03-28	$31.39	$31.64	$30.99	$31.23	$31.23	1,260,733
2019-03-27	$31.59	$31.85	$30.95	$31.33	$31.33	2,053,821
2019-03-26	$30.71	$31.61	$30.58	$31.54	$31.54	1,475,931
2019-03-25	$31.31	$31.45	$30.45	$30.63	$30.63	1,674,717
2019-03-22	$32.13	$32.21	$31.05	$31.27	$31.27	1,568,318
2019-03-21	$31.55	$32.25	$31.41	$32.23	$32.23	1,706,659
2019-03-20	$32.07	$32.24	$31.12	$31.54	$31.54	2,031,399
2019-03-19	$32.47	$32.72	$31.85	$32.06	$32.06	1,575,603
2019-03-18	$32.66	$32.89	$32.27	$32.41	$32.41	1,686,399
2019-03-15	$32.57	$32.90	$32.14	$32.57	$32.57	2,881,858
2019-03-14	$32.35	$32.58	$32.10	$32.57	$32.57	1,643,059
2019-03-13	$32.28	$32.55	$32.03	$32.35	$32.35	2,690,286
2019-03-12	$32.36	$32.41	$31.80	$32.16	$32.16	2,080,492
2019-03-11	$31.87	$32.65	$31.78	$32.24	$32.24	2,159,964
2019-03-08	$31.76	$31.91	$31.56	$31.75	$31.75	1,683,083
2019-03-07	$31.91	$32.56	$31.54	$32.17	$32.17	3,370,419
2019-03-06	$31.17	$32.07	$30.78	$31.94	$31.94	3,500,753
2019-03-05	$33.49	$33.49	$31.03	$31.14	$31.14	4,323,960
2019-03-04	$32.58	$33.73	$32.58	$33.47	$33.47	4,346,940
2019-03-01	$32.68	$32.87	$32.17	$32.23	$32.23	1,984,831
2019-02-28	$31.94	$32.52	$31.87	$32.51	$32.51	2,025,431
2019-02-27	$31.74	$32.20	$31.52	$31.96	$31.96	1,834,454
2019-02-26	$31.85	$32.15	$31.53	$31.92	$31.92	2,180,387
2019-02-25	$33.05	$33.25	$31.94	$31.95	$31.95	2,379,443
2019-02-22	$31.50	$32.88	$31.48	$32.82	$32.82	3,712,114
2019-02-21	$31.26	$31.34	$30.72	$31.31	$31.31	2,398,534
2019-02-20	$30.61	$31.38	$30.44	$31.26	$31.26	3,707,387
2019-02-19	$30.67	$31.12	$30.54	$30.74	$30.74	2,529,652
2019-02-15	$29.91	$30.96	$29.56	$30.90	$30.90	3,204,603
2019-02-14	$28.57	$30.02	$28.51	$29.70	$29.70	5,462,402
2019-02-13	$29.29	$30.26	$28.24	$28.86	$28.86	13,385,811
2019-02-12	$31.21	$31.54	$31.12	$31.26	$31.26	3,395,599
2019-02-11	$31.67	$31.70	$31.13	$31.15	$31.15	2,133,258
2019-02-08	$30.87	$31.58	$30.58	$31.54	$31.54	2,744,345
2019-02-07	$31.17	$31.47	$30.52	$31.07	$31.07	2,915,293
2019-02-06	$31.28	$31.51	$31.02	$31.35	$31.35	2,949,421
2019-02-05	$30.21	$31.26	$30.15	$31.23	$31.23	2,986,047
2019-02-04	$30.48	$30.63	$30.08	$30.19	$30.19	2,385,443
2019-02-01	$30.64	$30.77	$30.17	$30.44	$30.44	2,507,771
2019-01-31	$29.98	$30.79	$29.98	$30.67	$30.67	2,980,847
2019-01-30	$29.65	$29.83	$29.02	$29.70	$29.70	2,910,250
2019-01-29	$30.33	$30.38	$29.67	$29.75	$29.75	2,061,783
2019-01-28	$29.60	$30.43	$29.48	$30.30	$30.30	2,755,760
2019-01-25	$29.83	$30.27	$29.72	$30.08	$30.08	2,753,502
2019-01-24	$29.14	$30.17	$28.96	$30.12	$30.12	2,194,018
2019-01-23	$29.80	$30.19	$28.39	$29.11	$29.11	6,498,542
2019-01-22	$29.59	$29.67	$29.03	$29.51	$29.51	5,014,436
2019-01-18	$29.52	$29.95	$29.19	$29.80	$29.80	2,918,139
2019-01-17	$28.46	$29.54	$28.39	$29.34	$29.34	5,658,580
2019-01-16	$28.24	$28.59	$28.08	$28.55	$28.55	2,490,168
2019-01-15	$27.66	$28.31	$27.53	$28.25	$28.25	3,558,620
2019-01-14	$28.02	$28.20	$27.56	$27.61	$27.61	4,316,738
2019-01-11	$28.40	$28.42	$27.89	$28.15	$28.15	2,272,614
2019-01-10	$28.08	$28.83	$27.86	$28.64	$28.64	3,905,584
2019-01-09	$28.78	$28.95	$28.14	$28.26	$28.26	2,393,810
2019-01-08	$28.76	$28.94	$27.99	$28.68	$28.68	3,750,062
2019-01-07	$28.48	$28.83	$27.73	$28.60	$28.60	3,447,129
2019-01-04	$26.68	$28.39	$26.66	$28.28	$28.28	4,906,598
2019-01-03	$25.86	$26.84	$25.44	$26.42	$26.42	5,570,631
2019-01-02	$24.35	$25.94	$24.25	$25.88	$25.88	3,003,442
2018-12-31	$25.35	$25.35	$23.89	$24.97	$24.97	3,636,007
2018-12-28	$24.52	$25.35	$24.45	$24.96	$24.96	3,825,334
2018-12-27	$24.47	$24.65	$23.22	$24.38	$24.38	4,744,025
2018-12-26	$24.21	$24.90	$23.49	$24.89	$24.89	3,494,230
2018-12-24	$25.00	$25.16	$23.98	$23.98	$23.98	2,673,257
2018-12-21	$26.55	$27.00	$24.98	$25.02	$25.02	6,304,281
2018-12-20	$27.95	$27.97	$26.21	$26.48	$26.48	5,936,392
2018-12-19	$29.14	$29.69	$27.63	$27.96	$27.96	5,057,193
2018-12-18	$30.07	$30.28	$28.76	$29.05	$29.05	4,137,547
2018-12-17	$30.81	$31.00	$29.67	$29.94	$29.94	3,281,070
2018-12-14	$30.51	$30.99	$30.21	$30.65	$30.65	3,838,610
2018-12-13	$32.45	$32.93	$30.61	$30.80	$30.80	2,785,300
2018-12-12	$32.12	$32.76	$31.87	$32.20	$32.20	2,337,915
2018-12-11	$32.44	$32.78	$31.26	$31.62	$31.62	2,101,010
2018-12-10	$31.94	$32.21	$30.99	$31.98	$31.98	3,570,728
2018-12-07	$31.94	$32.49	$31.39	$31.93	$31.93	2,091,557
2018-12-06	$31.55	$32.02	$30.97	$32.00	$32.00	3,078,682
2018-12-04	$33.38	$33.81	$31.83	$31.93	$31.93	2,949,756
2018-12-03	$33.20	$33.77	$32.90	$33.39	$33.39	3,003,672
2018-11-30	$33.08	$33.28	$32.58	$32.76	$32.76	2,590,996
2018-11-29	$33.35	$33.71	$32.87	$32.96	$32.96	2,238,644
2018-11-28	$32.46	$33.87	$32.38	$33.56	$33.56	2,717,521
2018-11-27	$31.97	$32.91	$31.87	$32.36	$32.36	2,183,200
2018-11-26	$31.14	$32.15	$31.08	$32.11	$32.11	2,608,143
2018-11-23	$31.04	$31.24	$30.56	$30.67	$30.67	717,655
2018-11-21	$30.29	$31.49	$30.29	$31.27	$31.27	2,029,499
2018-11-20	$31.10	$31.31	$29.93	$30.03	$30.03	3,134,447
2018-11-19	$32.93	$33.08	$31.37	$31.50	$31.50	3,269,001
2018-11-16	$32.82	$33.43	$32.55	$32.85	$32.85	2,886,794
2018-11-15	$31.99	$33.22	$31.66	$33.12	$33.12	3,532,196
2018-11-14	$32.33	$32.66	$31.64	$32.10	$32.10	4,288,519
2018-11-13	$31.80	$32.64	$31.76	$31.95	$31.95	3,317,640
2018-11-12	$31.77	$32.22	$31.56	$31.65	$31.65	1,792,460
2018-11-09	$32.21	$32.44	$31.06	$31.73	$31.73	1,994,424
2018-11-08	$31.88	$32.44	$31.10	$32.16	$32.16	2,392,793
2018-11-07	$31.00	$33.99	$30.29	$32.12	$32.12	5,525,401
2018-11-06	$30.86	$31.75	$30.86	$31.49	$31.49	3,344,162
2018-11-05	$31.09	$31.40	$30.55	$30.97	$30.97	2,859,937
2018-11-02	$31.78	$32.01	$30.47	$30.93	$30.93	2,447,760
2018-11-01	$30.77	$31.90	$30.45	$31.68	$31.68	2,921,320
2018-10-31	$29.69	$30.85	$29.54	$30.74	$30.74	4,927,638
2018-10-30	$28.01	$29.67	$27.89	$29.45	$29.45	3,665,044
2018-10-29	$29.01	$29.27	$27.54	$28.03	$28.03	5,007,387
2018-10-26	$29.53	$29.94	$28.13	$28.26	$28.26	6,538,998
2018-10-25	$30.52	$31.11	$30.15	$30.25	$30.25	3,386,811
2018-10-24	$32.03	$32.71	$29.92	$30.07	$30.07	4,684,513
2018-10-23	$33.03	$33.55	$31.05	$31.77	$31.77	5,808,283
2018-10-22	$34.96	$35.41	$34.64	$34.66	$34.66	2,575,823
2018-10-19	$34.40	$35.40	$34.31	$34.91	$34.91	3,132,233
2018-10-18	$34.42	$34.78	$33.96	$34.40	$34.40	2,586,900
2018-10-17	$33.96	$35.03	$33.90	$34.44	$34.44	2,256,431
2018-10-16	$34.02	$34.38	$33.75	$34.15	$34.15	2,595,203
2018-10-15	$32.99	$34.06	$32.91	$33.68	$33.68	3,250,054
2018-10-12	$32.43	$33.03	$31.92	$32.92	$32.92	3,546,605
2018-10-11	$33.06	$33.13	$31.84	$31.87	$31.87	3,616,644
2018-10-10	$34.32	$34.60	$33.03	$33.05	$33.05	3,170,555
2018-10-09	$34.46	$34.77	$33.85	$34.17	$34.17	2,013,886
2018-10-08	$34.08	$34.56	$33.76	$34.49	$34.49	3,591,190
2018-10-05	$36.38	$36.38	$34.24	$34.30	$34.30	3,583,711
2018-10-04	$36.02	$36.49	$35.90	$36.23	$36.23	2,168,883
2018-10-03	$36.45	$36.57	$35.95	$36.15	$36.15	2,103,956
2018-10-02	$35.38	$36.39	$35.19	$36.21	$36.21	3,781,469
2018-10-01	$35.84	$36.07	$35.19	$35.42	$35.42	2,335,932
2018-09-28	$35.44	$36.04	$35.06	$35.76	$35.76	2,317,701
2018-09-27	$35.62	$35.99	$35.10	$35.48	$35.48	1,627,509
2018-09-26	$35.66	$36.19	$35.48	$35.59	$35.59	1,542,172
2018-09-25	$35.43	$35.90	$34.97	$35.57	$35.57	3,586,450
2018-09-24	$36.54	$36.62	$35.02	$35.42	$35.42	3,557,109
2018-09-21	$36.70	$36.92	$36.27	$36.51	$36.51	4,193,175
2018-09-20	$37.06	$37.13	$36.10	$36.62	$36.62	2,314,942
2018-09-19	$37.13	$37.47	$36.69	$36.77	$36.77	1,851,164
2018-09-18	$36.48	$37.23	$36.47	$37.08	$37.08	2,637,289
2018-09-17	$36.50	$37.14	$36.17	$36.56	$36.56	3,060,452
2018-09-14	$36.62	$36.79	$36.12	$36.38	$36.38	3,218,370
2018-09-13	$35.58	$36.58	$35.46	$36.51	$36.51	2,517,429
2018-09-12	$34.85	$35.39	$34.45	$35.30	$35.30	1,532,599
2018-09-11	$34.65	$35.08	$34.03	$34.94	$34.94	3,198,252
2018-09-10	$35.43	$35.72	$34.71	$34.87	$34.87	2,016,941
2018-09-07	$34.54	$35.72	$34.40	$35.29	$35.29	2,101,934
2018-09-06	$34.52	$35.21	$34.09	$34.52	$34.52	4,874,536
2018-09-05	$34.92	$35.35	$34.39	$34.55	$34.55	3,482,501
2018-09-04	$35.23	$35.31	$34.50	$35.05	$35.05	2,537,365
2018-08-31	$35.52	$35.58	$34.99	$35.35	$35.35	2,267,925
2018-08-30	$35.97	$35.97	$35.22	$35.45	$35.45	1,581,037
2018-08-29	$36.33	$36.46	$35.21	$36.13	$36.13	2,886,443
2018-08-28	$35.92	$36.77	$35.84	$36.33	$36.33	2,780,313
2018-08-27	$35.47	$36.00	$35.46	$35.75	$35.75	1,503,912
2018-08-24	$35.19	$35.71	$35.15	$35.45	$35.45	1,967,163
2018-08-23	$35.14	$35.40	$34.74	$35.04	$35.04	2,162,583
2018-08-22	$35.63	$35.63	$34.68	$35.13	$35.13	1,993,738
2018-08-21	$34.96	$35.94	$34.96	$35.56	$35.56	2,336,538
2018-08-20	$35.26	$35.34	$34.49	$35.04	$35.04	3,099,479
2018-08-17	$35.32	$35.39	$34.52	$35.13	$35.13	2,874,115
2018-08-16	$35.30	$35.65	$35.13	$35.27	$35.27	2,190,659
2018-08-15	$35.35	$35.59	$34.72	$35.17	$35.17	2,771,613
2018-08-14	$35.06	$35.80	$35.03	$35.64	$35.64	2,584,071
2018-08-13	$34.30	$35.21	$33.88	$34.99	$34.99	2,697,988
2018-08-10	$36.30	$36.40	$34.88	$35.17	$35.17	3,093,711
2018-08-09	$35.98	$36.84	$35.93	$36.59	$36.59	2,991,738
2018-08-08	$36.49	$36.83	$35.20	$35.85	$35.85	4,095,415
2018-08-07	$36.22	$36.85	$35.70	$36.71	$36.71	5,435,678
2018-08-06	$34.28	$36.90	$34.28	$36.20	$36.20	7,596,790
2018-08-03	$31.30	$34.31	$30.99	$34.20	$34.20	8,961,245
2018-08-02	$30.53	$30.53	$29.80	$29.86	$29.86	3,712,712
2018-08-01	$31.36	$31.41	$30.29	$30.49	$30.49	3,099,256
2018-07-31	$30.72	$31.63	$30.66	$31.56	$31.56	2,986,726
2018-07-30	$30.35	$31.07	$30.26	$30.63	$30.63	2,316,834
2018-07-27	$30.33	$30.84	$29.95	$30.15	$30.15	2,674,897
2018-07-26	$29.98	$30.67	$29.77	$30.30	$30.30	2,541,091
2018-07-25	$30.31	$30.48	$29.20	$29.77	$29.77	2,913,792
2018-07-24	$30.65	$30.85	$30.15	$30.30	$30.30	2,846,245
2018-07-23	$31.00	$31.25	$30.52	$30.56	$30.56	2,744,416
2018-07-20	$31.12	$31.15	$30.38	$30.91	$30.91	7,267,501
2018-07-19	$31.38	$31.78	$30.73	$31.20	$31.20	2,980,920
2018-07-18	$31.72	$31.85	$31.15	$31.20	$31.20	2,756,943
2018-07-17	$32.23	$32.26	$31.43	$31.78	$31.78	4,489,947
2018-07-16	$33.55	$33.99	$32.66	$32.76	$32.76	2,989,398
2018-07-13	$33.38	$33.77	$33.24	$33.59	$33.59	2,120,636
2018-07-12	$33.45	$33.89	$32.85	$33.38	$33.38	3,412,715
2018-07-11	$34.52	$34.74	$33.34	$33.51	$33.51	4,321,838
2018-07-10	$35.71	$35.79	$34.53	$34.93	$34.93	2,157,851
2018-07-09	$35.12	$35.80	$34.89	$35.71	$35.71	3,271,317
2018-07-06	$33.70	$35.20	$33.54	$34.99	$34.99	2,909,678
2018-07-05	$33.24	$33.60	$32.95	$33.55	$33.55	1,772,362
2018-07-03	$33.32	$33.49	$32.96	$33.21	$33.21	1,165,934
2018-07-02	$33.51	$33.59	$32.60	$33.03	$33.03	2,955,103
2018-06-29	$33.76	$34.04	$33.60	$33.61	$33.61	2,194,120
2018-06-28	$33.56	$33.73	$32.74	$33.60	$33.60	2,656,609
2018-06-27	$34.02	$34.44	$33.60	$33.62	$33.62	1,919,437
2018-06-26	$33.87	$34.24	$33.22	$34.09	$34.09	1,990,477
2018-06-25	$34.71	$34.98	$33.83	$34.15	$34.15	3,804,850
2018-06-22	$33.93	$35.07	$33.75	$34.91	$34.91	8,436,859
2018-06-21	$34.05	$34.50	$33.63	$33.75	$33.75	3,458,927
2018-06-20	$34.18	$34.90	$33.97	$34.81	$34.81	2,560,658
2018-06-19	$34.10	$34.60	$33.95	$34.01	$34.01	2,736,568
2018-06-18	$34.27	$34.75	$33.96	$34.45	$34.45	3,657,237
2018-06-15	$34.00	$34.66	$33.71	$34.61	$34.61	5,672,920
2018-06-14	$33.50	$34.34	$33.12	$34.08	$34.08	4,716,653
2018-06-13	$33.00	$33.56	$32.54	$32.86	$32.86	4,825,184
2018-06-12	$32.05	$32.50	$31.91	$32.38	$32.38	2,702,030
2018-06-11	$32.09	$32.60	$31.94	$32.12	$32.12	2,993,238
2018-06-08	$32.00	$32.59	$31.79	$32.08	$32.08	3,000,902
2018-06-07	$31.18	$32.71	$31.16	$32.00	$32.00	5,146,411
2018-06-06	$29.36	$31.71	$29.35	$31.12	$31.12	4,404,774
2018-06-05	$29.99	$30.42	$29.38	$29.41	$29.41	3,121,735
2018-06-04	$29.20	$29.74	$29.02	$29.03	$29.03	3,290,978
2018-06-01	$29.75	$29.81	$28.82	$29.08	$29.08	2,958,580
2018-05-31	$29.98	$30.00	$28.80	$29.55	$29.55	4,674,632
2018-05-30	$30.40	$30.41	$29.54	$29.93	$29.93	3,227,795
2018-05-29	$30.51	$30.78	$29.98	$30.26	$30.26	2,364,643
2018-05-25	$30.46	$30.99	$30.42	$30.71	$30.71	1,892,931
2018-05-24	$30.98	$31.07	$30.15	$30.49	$30.49	3,626,445
2018-05-23	$31.70	$31.75	$30.85	$30.98	$30.98	2,570,202
2018-05-22	$31.94	$32.38	$31.87	$31.97	$31.97	1,785,749
2018-05-21	$32.65	$32.65	$31.77	$31.84	$31.84	1,732,674
2018-05-18	$32.59	$32.85	$32.18	$32.35	$32.35	2,237,466
2018-05-17	$32.98	$33.22	$32.43	$32.65	$32.65	2,334,571
2018-05-16	$31.96	$33.29	$31.96	$32.98	$32.98	4,213,903
2018-05-15	$31.77	$32.00	$31.46	$31.99	$31.99	2,756,725
2018-05-14	$31.28	$31.95	$31.13	$31.83	$31.83	2,930,040
2018-05-11	$31.82	$32.03	$30.77	$31.38	$31.38	3,538,231
2018-05-10	$31.34	$31.86	$30.95	$31.78	$31.78	2,711,738
2018-05-09	$29.93	$31.75	$28.93	$31.12	$31.12	6,016,835
2018-05-08	$33.60	$34.74	$29.78	$29.81	$29.81	8,008,818
2018-05-07	$33.48	$33.98	$33.24	$33.90	$33.90	3,287,895
2018-05-04	$32.79	$33.71	$32.54	$33.39	$33.39	2,833,666
2018-05-03	$33.10	$33.26	$32.04	$33.09	$33.09	3,076,941
2018-05-02	$33.43	$33.73	$33.08	$33.33	$33.33	2,510,210
2018-05-01	$33.24	$33.85	$32.87	$33.43	$33.43	3,093,194
2018-04-30	$34.92	$35.42	$33.37	$33.55	$33.55	4,268,224
2018-04-27	$36.76	$36.80	$34.66	$34.74	$34.74	3,750,720
2018-04-26	$37.02	$37.45	$36.54	$36.81	$36.81	1,847,515
2018-04-25	$36.82	$37.21	$36.45	$36.86	$36.86	1,486,832
2018-04-24	$37.39	$37.63	$36.56	$36.78	$36.78	2,015,271
2018-04-23	$37.24	$37.49	$36.92	$37.28	$37.28	2,207,360
2018-04-20	$38.46	$38.77	$37.16	$37.23	$37.23	2,607,085
2018-04-19	$39.03	$39.50	$38.45	$38.52	$38.52	1,679,944
2018-04-18	$38.97	$39.50	$38.75	$39.11	$39.11	1,364,325
2018-04-17	$38.97	$39.09	$38.59	$38.69	$38.69	2,117,183
2018-04-16	$38.71	$39.32	$38.40	$38.97	$38.97	2,021,600
2018-04-13	$38.68	$39.04	$38.30	$38.53	$38.53	1,282,076
2018-04-12	$38.95	$39.30	$38.46	$38.68	$38.68	981,358
2018-04-11	$39.16	$39.66	$38.80	$38.84	$38.84	2,219,916
2018-04-10	$38.91	$39.50	$38.38	$39.24	$39.24	2,016,023
2018-04-09	$38.65	$39.19	$38.21	$38.42	$38.42	1,457,640
2018-04-06	$39.06	$39.72	$38.17	$38.51	$38.51	3,019,423
2018-04-05	$38.86	$39.69	$38.74	$39.46	$39.46	2,499,735
2018-04-04	$37.94	$38.98	$37.65	$38.78	$38.78	2,612,003
2018-04-03	$37.47	$38.54	$37.22	$38.50	$38.50	2,602,258
2018-04-02	$37.66	$38.07	$36.85	$37.21	$37.21	2,443,732
2018-03-29	$37.51	$38.18	$37.34	$37.89	$37.89	2,246,323
2018-03-28	$37.51	$37.85	$36.96	$37.44	$37.44	2,480,361
2018-03-27	$37.40	$37.90	$36.00	$37.25	$37.25	2,803,638
2018-03-26	$37.15	$37.59	$36.48	$37.09	$37.09	2,837,337
2018-03-23	$38.31	$38.36	$36.62	$36.65	$36.65	2,470,487
2018-03-22	$38.68	$38.79	$37.75	$37.77	$37.77	2,301,172
2018-03-21	$38.69	$39.66	$38.68	$39.06	$39.06	1,551,975
2018-03-20	$39.76	$40.03	$38.58	$38.80	$38.80	2,961,659
2018-03-19	$40.63	$40.64	$39.15	$39.65	$39.65	2,378,352
2018-03-16	$40.35	$41.34	$40.21	$40.76	$40.76	3,133,206
2018-03-15	$40.50	$41.20	$39.92	$40.08	$40.08	1,790,785
2018-03-14	$40.97	$41.22	$40.47	$40.50	$40.50	1,791,423
2018-03-13	$41.60	$41.75	$40.76	$40.99	$40.99	1,930,710
2018-03-12	$40.90	$41.58	$40.78	$41.35	$41.35	2,065,067
2018-03-09	$41.57	$41.70	$40.62	$40.76	$40.76	2,275,540
2018-03-08	$41.68	$41.90	$41.32	$41.38	$41.38	2,143,143
2018-03-07	$41.28	$41.66	$40.95	$41.42	$41.42	1,714,088
2018-03-06	$41.74	$41.78	$40.95	$41.22	$41.22	1,616,913
2018-03-05	$40.76	$41.90	$40.46	$41.45	$41.45	1,627,076
2018-03-02	$40.32	$41.15	$40.22	$40.98	$40.98	2,049,013
2018-03-01	$41.63	$42.03	$40.29	$40.72	$40.72	3,626,118
2018-02-28	$43.64	$43.77	$41.67	$41.69	$41.69	4,017,766
2018-02-27	$45.03	$45.03	$43.58	$43.64	$43.64	3,965,205
2018-02-26	$44.63	$45.05	$44.26	$44.95	$44.95	1,388,856
2018-02-23	$44.28	$44.86	$43.46	$44.48	$44.48	2,696,557
2018-02-22	$43.49	$44.89	$43.43	$43.87	$43.87	3,110,443
2018-02-21	$44.13	$45.15	$43.13	$43.18	$43.18	4,143,063
2018-02-20	$45.58	$45.76	$44.44	$44.57	$44.57	3,820,956
2018-02-16	$45.62	$46.30	$45.36	$45.69	$45.69	2,079,490
2018-02-15	$45.13	$46.19	$44.63	$45.69	$45.69	2,793,289
2018-02-14	$43.86	$45.08	$43.48	$44.93	$44.93	1,994,937
2018-02-13	$43.84	$44.40	$43.43	$44.33	$44.33	2,100,219
2018-02-12	$43.54	$44.35	$43.34	$44.00	$44.00	1,904,227
2018-02-09	$44.09	$44.39	$42.29	$43.40	$43.40	3,381,474
2018-02-08	$45.19	$45.39	$43.75	$43.77	$43.77	3,117,928
2018-02-07	$44.75	$45.69	$44.09	$45.10	$45.10	4,666,960
2018-02-06	$44.44	$45.75	$42.48	$43.32	$43.32	4,082,031
2018-02-05	$46.62	$47.08	$44.67	$44.73	$44.73	2,588,804
2018-02-02	$46.96	$47.59	$46.54	$46.79	$46.79	1,894,761
2018-02-01	$46.75	$47.48	$46.73	$47.16	$47.16	1,671,409
2018-01-31	$47.13	$47.54	$46.74	$46.90	$46.90	1,759,078
2018-01-30	$47.36	$47.63	$47.12	$47.26	$47.26	1,339,242
2018-01-29	$46.81	$47.64	$46.62	$47.30	$47.30	1,680,567
2018-01-26	$47.21	$47.32	$46.51	$47.19	$47.19	1,389,565
2018-01-25	$47.87	$48.21	$46.95	$47.03	$47.03	1,593,933
2018-01-24	$46.56	$47.79	$46.43	$47.73	$47.73	2,810,068
2018-01-23	$46.11	$46.46	$46.00	$46.33	$46.33	1,473,439
2018-01-22	$45.36	$46.74	$45.24	$46.26	$46.26	2,577,616
2018-01-19	$45.02	$45.58	$44.83	$45.26	$45.26	3,100,324
2018-01-18	$45.44	$46.05	$45.10	$45.16	$45.16	3,348,390
2018-01-17	$47.30	$47.38	$45.14	$45.45	$45.45	6,689,751
2018-01-16	$49.57	$49.71	$47.93	$47.99	$47.99	2,772,993
2018-01-12	$49.69	$49.78	$49.13	$49.48	$49.48	1,459,697
2018-01-11	$48.42	$49.35	$48.27	$49.25	$49.25	1,763,794
2018-01-10	$48.39	$48.51	$48.00	$48.41	$48.41	1,853,115
2018-01-09	$49.00	$49.20	$48.52	$48.57	$48.57	1,377,982
2018-01-08	$49.10	$49.24	$48.57	$48.90	$48.90	1,761,357
2018-01-05	$49.39	$49.48	$48.45	$49.22	$49.22	2,353,185
2018-01-04	$49.70	$49.70	$49.09	$49.38	$49.38	1,367,643
2018-01-03	$50.07	$50.49	$49.22	$49.36	$49.36	2,092,500
2018-01-02	$48.41	$50.49	$48.17	$50.20	$50.20	2,863,902
2017-12-29	$47.70	$47.99	$47.61	$47.75	$47.75	1,226,059
2017-12-28	$47.67	$47.87	$47.47	$47.85	$47.85	956,440
2017-12-27	$48.44	$48.46	$47.59	$47.67	$47.67	1,178,701
2017-12-26	$48.53	$48.85	$48.16	$48.34	$48.34	784,261
2017-12-22	$49.11	$49.35	$48.43	$48.53	$48.53	1,481,777
2017-12-21	$48.71	$49.84	$48.68	$49.12	$49.12	1,618,898
2017-12-20	$48.93	$49.00	$48.49	$48.70	$48.70	1,405,396
2017-12-19	$49.85	$49.85	$48.35	$48.47	$48.47	1,727,257
2017-12-18	$48.80	$50.11	$48.73	$49.85	$49.85	2,088,498
2017-12-15	$48.91	$48.98	$48.22	$48.57	$48.57	2,599,707
2017-12-14	$49.06	$49.24	$48.45	$48.52	$48.52	1,859,491
2017-12-13	$49.82	$50.32	$48.79	$48.99	$48.99	2,624,383
2017-12-12	$49.57	$50.08	$49.51	$49.63	$49.63	1,098,120
2017-12-11	$48.65	$49.70	$48.54	$49.43	$49.43	3,113,333
2017-12-08	$49.36	$49.38	$48.48	$48.59	$48.59	1,953,048
2017-12-07	$49.09	$49.42	$48.30	$48.95	$48.95	3,273,681
2017-12-06	$52.03	$52.27	$49.29	$49.31	$49.31	3,539,428
2017-12-05	$52.03	$52.53	$51.48	$52.03	$52.03	2,489,283
2017-12-04	$50.54	$52.14	$50.35	$51.60	$51.60	2,946,875
2017-12-01	$50.16	$51.08	$49.92	$50.32	$50.32	2,480,876
2017-11-30	$51.25	$51.75	$50.21	$50.65	$50.65	2,493,963
2017-11-29	$50.33	$51.66	$50.12	$51.28	$51.28	3,026,427
2017-11-28	$49.80	$50.47	$49.42	$50.41	$50.41	2,049,220
2017-11-27	$49.99	$49.99	$49.12	$49.65	$49.65	1,570,694
2017-11-24	$50.40	$50.78	$49.63	$49.87	$49.87	482,857
2017-11-22	$50.04	$50.77	$49.77	$50.43	$50.43	1,760,889
2017-11-21	$50.03	$50.18	$49.44	$50.04	$50.04	1,890,798
2017-11-20	$50.60	$50.70	$49.28	$50.01	$50.01	1,669,382
2017-11-17	$50.46	$50.79	$50.16	$50.66	$50.66	2,039,557
2017-11-16	$50.46	$51.01	$50.03	$50.50	$50.50	2,113,261
2017-11-15	$50.51	$50.87	$49.52	$50.61	$50.61	2,518,338
2017-11-14	$50.70	$50.78	$50.04	$50.51	$50.51	2,200,976
2017-11-13	$50.31	$50.87	$49.71	$50.86	$50.86	2,240,656
2017-11-10	$50.13	$51.29	$50.00	$50.81	$50.81	2,093,558
2017-11-09	$50.00	$51.89	$48.88	$50.30	$50.30	4,275,589
2017-11-08	$49.99	$50.20	$48.45	$48.73	$48.73	3,750,512
2017-11-07	$50.81	$51.15	$49.61	$50.07	$50.07	2,542,515
2017-11-06	$49.85	$51.56	$49.57	$50.82	$50.82	5,890,698
2017-11-03	$47.83	$48.30	$47.55	$48.07	$48.07	2,293,538
2017-11-02	$48.72	$48.79	$47.95	$48.27	$48.27	1,881,792
2017-11-01	$48.85	$49.13	$48.34	$48.77	$48.77	3,055,477
2017-10-31	$48.42	$48.92	$47.53	$48.54	$48.54	2,689,247
2017-10-30	$46.23	$49.00	$46.07	$48.39	$48.39	6,040,727
2017-10-27	$47.57	$47.60	$46.41	$46.49	$46.49	4,214,056
2017-10-26	$48.87	$49.03	$47.91	$47.92	$47.92	1,673,640
2017-10-25	$48.90	$49.04	$48.26	$49.00	$49.00	1,855,482
2017-10-24	$48.87	$49.07	$48.59	$49.00	$49.00	1,368,295
2017-10-23	$49.48	$49.70	$48.73	$48.98	$48.98	1,881,611
2017-10-20	$49.72	$49.84	$49.24	$49.30	$49.30	1,788,977
2017-10-19	$49.55	$49.87	$49.04	$49.32	$49.32	1,921,646
2017-10-18	$48.83	$50.09	$48.70	$49.71	$49.71	2,907,804
2017-10-17	$49.00	$49.17	$48.68	$48.85	$48.85	1,580,554
2017-10-16	$48.72	$49.45	$48.32	$49.03	$49.03	2,123,631
2017-10-13	$48.37	$48.64	$47.48	$48.38	$48.38	6,012,947
2017-10-12	$51.38	$51.45	$48.73	$49.03	$49.03	5,232,897
2017-10-11	$51.75	$51.98	$51.39	$51.65	$51.65	1,817,618
2017-10-10	$52.03	$52.36	$51.47	$51.70	$51.70	3,153,135
2017-10-09	$53.28	$53.48	$51.63	$51.68	$51.68	2,820,728
2017-10-06	$53.88	$54.11	$53.28	$53.33	$53.33	1,719,291
2017-10-05	$54.25	$54.77	$53.99	$54.03	$54.03	1,403,737
2017-10-04	$54.21	$54.65	$53.89	$54.09	$54.09	1,238,282
2017-10-03	$53.85	$54.34	$53.69	$54.32	$54.32	773,595
2017-10-02	$54.01	$54.28	$53.46	$53.83	$53.83	1,442,342
2017-09-29	$53.07	$54.45	$52.93	$54.23	$54.23	2,127,958
2017-09-28	$53.00	$53.43	$52.57	$53.01	$53.01	1,399,145
2017-09-27	$52.33	$53.59	$52.17	$53.31	$53.31	1,734,611
2017-09-26	$53.61	$53.61	$52.09	$52.15	$52.15	2,736,978
2017-09-25	$53.25	$54.04	$53.07	$54.00	$54.00	1,914,887
2017-09-22	$53.28	$53.57	$52.84	$53.26	$53.26	992,650
2017-09-21	$53.65	$53.91	$52.85	$53.25	$53.25	1,267,093
2017-09-20	$53.60	$54.70	$53.39	$53.56	$53.56	2,640,438
2017-09-19	$52.78	$53.49	$52.39	$53.38	$53.38	2,809,272
2017-09-18	$52.69	$53.42	$52.45	$52.85	$52.85	2,052,637
2017-09-15	$53.40	$53.40	$52.44	$52.95	$52.95	2,995,100
2017-09-14	$53.86	$53.98	$52.14	$53.07	$53.07	4,115,726
2017-09-13	$54.24	$54.58	$53.74	$53.94	$53.94	3,275,334
2017-09-12	$54.49	$54.81	$54.23	$54.59	$54.59	1,268,276
2017-09-11	$55.02	$55.30	$54.40	$54.56	$54.56	1,568,384
2017-09-08	$55.49	$55.90	$54.54	$54.60	$54.60	2,443,288
2017-09-07	$57.61	$57.95	$55.44	$55.48	$55.48	2,179,575
2017-09-06	$57.38	$57.74	$57.14	$57.60	$57.60	1,055,491
2017-09-05	$58.47	$58.67	$56.84	$57.15	$57.15	1,739,191
2017-09-01	$57.62	$58.70	$57.62	$58.47	$58.47	1,627,093
2017-08-31	$57.38	$57.44	$56.51	$57.29	$57.29	1,674,740
2017-08-30	$57.56	$57.90	$57.05	$57.20	$57.20	1,567,342
2017-08-29	$56.29	$59.90	$55.97	$57.77	$57.77	3,618,778
2017-08-28	$56.61	$57.02	$56.44	$56.66	$56.66	876,556
2017-08-25	$57.56	$57.72	$56.64	$56.64	$56.64	1,102,045
2017-08-24	$57.25	$57.69	$56.47	$57.31	$57.31	1,648,380
2017-08-23	$57.31	$57.92	$57.23	$57.28	$57.28	1,395,737
2017-08-22	$56.81	$57.66	$56.81	$57.45	$57.45	1,515,468
2017-08-21	$56.95	$57.03	$56.54	$56.65	$56.65	926,315
2017-08-18	$56.72	$57.38	$56.22	$56.84	$56.84	2,060,090
2017-08-17	$58.34	$58.40	$56.88	$56.94	$56.94	1,490,382
2017-08-16	$58.46	$58.75	$57.82	$58.46	$58.46	1,640,086
2017-08-15	$58.64	$58.83	$57.99	$58.15	$58.15	1,185,436
2017-08-14	$58.74	$59.46	$58.59	$58.72	$58.72	1,613,743
2017-08-11	$58.41	$58.66	$58.02	$58.46	$58.46	1,174,617
2017-08-10	$59.19	$59.62	$58.15	$58.19	$58.19	1,871,738
2017-08-09	$59.30	$59.92	$58.96	$59.74	$59.74	1,277,303
2017-08-08	$59.89	$60.49	$59.33	$59.71	$59.71	1,392,188
2017-08-07	$60.50	$60.59	$59.70	$60.04	$60.04	1,383,918
2017-08-04	$60.83	$61.39	$60.16	$60.62	$60.62	2,366,508
2017-08-03	$63.53	$63.73	$60.70	$61.11	$61.11	4,816,023
2017-08-02	$65.17	$65.17	$63.40	$64.00	$64.00	3,193,708
2017-08-01	$64.19	$66.48	$63.53	$65.49	$65.49	3,416,758
2017-07-31	$63.98	$64.50	$63.32	$64.03	$64.03	1,186,102
2017-07-28	$63.80	$64.19	$63.50	$63.94	$63.94	1,117,429
2017-07-27	$64.40	$64.62	$62.90	$63.88	$63.88	2,121,402
2017-07-26	$62.99	$64.30	$62.71	$64.27	$64.27	2,169,510
2017-07-25	$64.51	$65.16	$64.04	$64.44	$64.44	1,401,196
2017-07-24	$64.66	$64.92	$64.14	$64.33	$64.33	2,032,340
2017-07-21	$64.84	$65.27	$64.15	$64.72	$64.72	1,719,524
2017-07-20	$65.25	$66.00	$65.01	$65.09	$65.09	1,308,306
2017-07-19	$65.79	$66.00	$65.00	$65.09	$65.09	1,642,156
2017-07-18	$65.67	$65.77	$64.96	$65.53	$65.53	1,566,728
2017-07-17	$66.05	$66.50	$65.47	$65.87	$65.87	1,414,908
2017-07-14	$64.97	$66.26	$64.94	$66.00	$66.00	1,804,067
2017-07-13	$65.14	$65.14	$64.50	$64.65	$64.65	2,315,776
2017-07-12	$65.14	$65.66	$64.73	$65.19	$65.19	1,606,415
2017-07-11	$64.36	$65.31	$64.25	$64.78	$64.78	1,477,398
2017-07-10	$63.83	$64.43	$63.54	$64.30	$64.30	1,054,287
2017-07-07	$63.65	$64.62	$63.46	$63.89	$63.89	1,520,254
2017-07-06	$62.84	$64.12	$62.48	$63.40	$63.40	2,809,604
2017-07-05	$62.89	$63.22	$62.22	$62.77	$62.77	1,425,785
2017-07-03	$63.29	$63.72	$62.86	$62.88	$62.88	597,225
2017-06-30	$63.23	$63.29	$62.04	$62.76	$62.76	1,576,168
2017-06-29	$64.41	$64.46	$62.27	$62.69	$62.69	2,253,746
2017-06-28	$64.04	$65.19	$64.04	$64.74	$64.74	1,411,492
2017-06-27	$63.81	$64.98	$63.65	$63.83	$63.83	1,536,923
2017-06-26	$64.04	$64.46	$63.65	$63.85	$63.85	870,847
2017-06-23	$63.12	$64.01	$62.62	$63.89	$63.89	1,123,219
2017-06-22	$63.24	$63.77	$62.56	$63.02	$63.02	1,812,231
2017-06-21	$63.40	$63.47	$62.75	$63.24	$63.24	1,740,581
2017-06-20	$65.06	$65.06	$63.10	$63.24	$63.24	1,468,514
2017-06-19	$64.66	$65.29	$64.23	$64.98	$64.98	1,329,906
2017-06-16	$65.21	$65.21	$63.70	$64.50	$64.50	2,776,258
2017-06-15	$64.61	$65.35	$64.21	$65.28	$65.28	1,231,013
2017-06-14	$66.34	$66.48	$64.61	$64.88	$64.88	1,618,596
2017-06-13	$64.71	$66.33	$64.71	$66.04	$66.04	1,790,604
2017-06-12	$64.63	$65.38	$64.29	$64.99	$64.99	2,132,843
2017-06-09	$65.44	$66.25	$64.51	$65.02	$65.02	4,846,930
2017-06-08	$64.77	$64.77	$63.39	$63.97	$63.97	1,977,744
2017-06-07	$64.69	$65.06	$64.54	$64.89	$64.89	1,525,585
2017-06-06	$66.21	$66.27	$64.30	$64.58	$64.58	2,053,701
2017-06-05	$66.20	$66.44	$65.37	$66.19	$66.19	2,095,273
2017-06-02	$65.45	$66.31	$64.85	$66.08	$66.08	1,915,610
2017-06-01	$63.99	$65.25	$63.53	$65.21	$65.21	2,207,332
2017-05-31	$63.76	$64.15	$63.20	$63.77	$63.77	1,942,826
2017-05-30	$64.07	$64.26	$62.33	$63.63	$63.63	1,114,709
2017-05-26	$64.03	$64.15	$63.48	$64.12	$64.12	1,548,364
2017-05-25	$63.61	$64.76	$62.52	$63.90	$63.90	3,039,356
2017-05-24	$63.53	$63.83	$61.62	$63.33	$63.33	3,359,266
2017-05-23	$64.05	$64.23	$63.20	$63.86	$63.86	1,738,414
2017-05-22	$63.48	$63.97	$63.37	$63.80	$63.80	1,561,542
2017-05-19	$62.68	$64.17	$62.07	$63.53	$63.53	2,066,364
2017-05-18	$62.81	$63.63	$62.26	$62.55	$62.55	2,541,508
2017-05-17	$63.81	$65.41	$62.69	$62.77	$62.77	8,795,615
2017-05-16	$61.82	$62.45	$61.69	$62.27	$62.27	2,025,193
2017-05-15	$61.24	$62.07	$61.24	$61.51	$61.51	1,547,571
2017-05-12	$61.64	$61.68	$60.94	$61.37	$61.37	1,287,822
2017-05-11	$61.29	$61.79	$60.86	$61.63	$61.63	1,483,402
2017-05-10	$61.15	$61.76	$60.42	$61.67	$61.67	2,440,384
2017-05-09	$60.89	$61.74	$60.43	$61.24	$61.24	2,839,483
2017-05-08	$61.76	$62.37	$60.70	$61.28	$61.28	2,075,830
2017-05-05	$60.56	$61.72	$60.07	$61.60	$61.60	3,401,797
2017-05-04	$60.49	$60.82	$59.83	$60.06	$60.06	2,881,102
2017-05-03	$63.16	$63.16	$60.26	$60.38	$60.38	3,250,952
2017-05-02	$62.94	$63.63	$62.41	$63.17	$63.17	2,958,628
2017-05-01	$63.46	$65.17	$62.62	$62.93	$62.93	5,616,416
2017-04-28	$65.13	$65.18	$63.89	$64.44	$64.44	3,631,124
2017-04-27	$63.97	$65.61	$63.84	$65.00	$65.00	4,244,004
2017-04-26	$62.69	$63.61	$62.24	$63.30	$63.30	3,259,918
2017-04-25	$61.05	$62.61	$60.55	$62.54	$62.54	3,775,976
2017-04-24	$60.25	$60.66	$59.76	$60.34	$60.34	1,822,026
2017-04-21	$59.81	$60.28	$59.52	$59.61	$59.61	1,978,094
2017-04-20	$59.93	$60.50	$59.65	$59.84	$59.84	3,040,121
2017-04-19	$58.15	$59.82	$58.10	$59.58	$59.58	4,779,131
2017-04-18	$57.66	$58.45	$57.31	$58.04	$58.04	5,658,495
2017-04-17	$62.50	$62.63	$58.62	$58.79	$58.79	7,735,972
2017-04-13	$63.98	$64.37	$62.29	$62.38	$62.38	4,528,431
2017-04-12	$63.51	$64.07	$63.13	$63.99	$63.99	2,556,504
2017-04-11	$63.43	$63.79	$62.71	$63.55	$63.55	2,441,347
2017-04-10	$64.26	$64.48	$63.09	$63.61	$63.61	4,179,981
2017-04-07	$63.00	$63.11	$62.30	$62.55	$62.55	1,883,404
2017-04-06	$62.77	$63.67	$62.60	$63.15	$63.15	1,956,362
2017-04-05	$63.42	$64.32	$62.82	$62.87	$62.87	2,101,950
2017-04-04	$63.06	$63.67	$62.52	$63.48	$63.48	1,858,552
2017-04-03	$63.49	$63.80	$62.73	$63.07	$63.07	1,995,751
2017-03-31	$63.07	$63.77	$63.05	$63.49	$63.49	3,235,829
2017-03-30	$61.90	$63.22	$61.66	$63.20	$63.20	2,627,736
2017-03-29	$62.62	$63.12	$62.47	$62.99	$62.99	2,025,977
2017-03-28	$61.95	$63.07	$61.85	$62.92	$62.92	1,829,263
2017-03-27	$61.70	$62.49	$61.35	$62.17	$62.17	1,775,511
2017-03-24	$61.90	$62.23	$61.50	$61.99	$61.99	1,894,261
2017-03-23	$61.54	$62.36	$61.25	$61.88	$61.88	1,716,658
2017-03-22	$62.05	$62.23	$61.34	$61.65	$61.65	2,880,456
2017-03-21	$63.22	$63.26	$61.73	$61.87	$61.87	3,657,760
2017-03-20	$63.70	$63.77	$62.84	$63.06	$63.06	2,756,964
2017-03-17	$63.59	$63.92	$62.89	$63.86	$63.86	4,990,010
2017-03-16	$63.53	$64.15	$62.88	$63.22	$63.22	3,496,918
2017-03-15	$62.79	$63.28	$62.23	$63.14	$63.14	4,453,955
2017-03-14	$61.97	$62.50	$61.41	$62.46	$62.46	4,501,463
2017-03-13	$62.00	$62.39	$61.33	$61.98	$61.98	7,268,995
2017-03-10	$62.44	$62.98	$61.74	$62.05	$62.05	41,312,796
2017-03-09	$63.92	$64.25	$62.97	$63.51	$63.51	5,165,247
2017-03-08	$63.86	$64.34	$63.55	$63.99	$63.99	6,516,350
2017-03-07	$64.39	$64.50	$63.81	$64.00	$64.00	12,710,572
2017-03-06	$60.90	$61.40	$60.88	$61.23	$61.23	982,522
2017-03-03	$61.05	$61.48	$60.85	$61.18	$61.18	1,779,316
2017-03-02	$61.83	$61.91	$60.70	$60.82	$60.82	2,058,780
2017-03-01	$62.50	$62.50	$61.79	$61.99	$61.99	1,602,818
2017-02-28	$62.42	$62.42	$61.65	$62.00	$62.00	1,537,742
2017-02-27	$62.34	$62.92	$62.05	$62.53	$62.53	1,210,532
2017-02-24	$61.92	$62.59	$61.61	$62.54	$62.54	2,072,373
2017-02-23	$63.02	$63.39	$61.88	$61.91	$61.91	2,888,482
2017-02-22	$64.50	$64.74	$62.35	$62.40	$62.40	3,757,306
2017-02-21	$62.80	$63.19	$62.05	$62.82	$62.82	3,160,971
2017-02-17	$62.63	$62.96	$61.88	$62.89	$62.89	2,465,286
2017-02-16	$62.73	$63.00	$62.24	$62.72	$62.72	1,443,215
2017-02-15	$61.95	$63.12	$61.63	$62.89	$62.89	2,529,827
2017-02-14	$61.59	$62.25	$61.40	$61.95	$61.95	2,825,257
2017-02-13	$62.17	$63.29	$61.43	$61.95	$61.95	2,774,185
2017-02-10	$61.08	$61.36	$60.51	$61.15	$61.15	936,772
2017-02-09	$61.04	$61.37	$59.96	$61.07	$61.07	1,818,891
2017-02-08	$60.19	$61.11	$59.91	$60.86	$60.86	991,010
2017-02-07	$60.94	$61.20	$60.31	$60.42	$60.42	1,106,217
2017-02-06	$61.82	$61.99	$60.93	$60.98	$60.98	1,788,349
2017-02-03	$61.37	$63.99	$61.04	$61.85	$61.85	3,382,518
2017-02-02	$61.22	$61.70	$61.01	$61.29	$61.29	2,550,364
2017-02-01	$59.76	$61.92	$59.55	$61.14	$61.14	4,875,264
2017-01-31	$59.42	$59.60	$58.57	$59.17	$59.17	1,299,558
2017-01-30	$59.07	$59.55	$58.45	$59.34	$59.34	2,208,712
2017-01-27	$58.20	$59.56	$57.65	$59.28	$59.28	4,304,327
2017-01-26	$59.67	$60.30	$57.01	$58.02	$58.02	15,430,237
2017-01-25	$62.87	$63.00	$61.81	$62.23	$62.23	1,630,172
2017-01-24	$61.45	$62.49	$60.77	$62.43	$62.43	2,300,646
2017-01-23	$61.12	$62.03	$60.89	$61.46	$61.46	3,389,043
2017-01-20	$62.25	$62.28	$59.89	$60.14	$60.14	2,526,061
2017-01-19	$61.35	$62.78	$61.18	$61.68	$61.68	2,224,456
2017-01-18	$61.88	$62.49	$61.08	$61.35	$61.35	1,346,239
2017-01-17	$62.08	$62.50	$61.57	$62.16	$62.16	2,030,316
2017-01-13	$62.23	$62.97	$61.92	$62.27	$62.27	1,482,806
2017-01-12	$61.90	$62.34	$61.48	$62.28	$62.28	1,135,554
2017-01-11	$61.61	$62.45	$61.33	$61.89	$61.89	1,385,460
2017-01-10	$61.69	$61.81	$60.67	$61.74	$61.74	1,579,033
2017-01-09	$61.14	$61.79	$60.61	$61.64	$61.64	1,248,845
2017-01-06	$60.99	$61.49	$60.53	$61.36	$61.36	1,643,714
2017-01-05	$60.22	$61.35	$59.67	$60.76	$60.76	3,075,609
2017-01-04	$59.87	$60.39	$59.23	$60.39	$60.39	1,988,003
2017-01-03	$58.50	$60.12	$58.04	$59.69	$59.69	2,158,934
2016-12-30	$58.41	$58.75	$57.69	$57.93	$57.93	1,277,533
2016-12-29	$58.86	$59.09	$58.12	$58.40	$58.40	1,375,946
2016-12-28	$59.51	$59.68	$58.71	$58.95	$58.95	874,808
2016-12-27	$59.05	$59.79	$58.92	$59.55	$59.55	708,229
2016-12-23	$58.95	$59.53	$58.77	$58.89	$58.89	528,205
2016-12-22	$59.46	$59.49	$58.69	$59.07	$59.07	703,886
2016-12-21	$58.27	$59.65	$57.80	$59.58	$59.58	1,088,060
2016-12-20	$58.24	$58.81	$58.09	$58.35	$58.35	884,470
2016-12-19	$58.28	$58.60	$57.84	$58.07	$58.07	1,318,618
2016-12-16	$58.69	$59.45	$57.96	$58.40	$58.40	1,968,677
2016-12-15	$60.02	$60.04	$58.29	$58.46	$58.46	2,198,969
2016-12-14	$58.45	$60.00	$58.35	$59.70	$59.70	1,526,553
2016-12-13	$57.86	$58.61	$57.86	$58.53	$58.53	1,289,771
2016-12-12	$58.59	$59.12	$57.56	$57.78	$57.78	2,095,913
2016-12-09	$60.21	$60.25	$58.86	$59.00	$59.00	1,792,006
2016-12-08	$58.63	$60.22	$58.24	$59.93	$59.93	2,539,611
2016-12-07	$58.61	$58.93	$57.89	$58.64	$58.64	1,694,492
2016-12-06	$56.71	$58.77	$56.54	$58.51	$58.51	3,599,620
2016-12-05	$55.96	$57.05	$55.80	$56.66	$56.66	1,399,453
2016-12-02	$56.21	$56.74	$55.27	$55.55	$55.55	2,062,612
2016-12-01	$57.31	$58.14	$55.43	$56.22	$56.22	2,690,695
2016-11-30	$57.00	$58.42	$57.00	$57.45	$57.45	1,992,556
2016-11-29	$56.36	$58.00	$56.11	$57.69	$57.69	2,401,518
2016-11-28	$55.81	$56.51	$55.38	$56.15	$56.15	1,550,649
2016-11-25	$55.64	$56.06	$55.09	$55.93	$55.93	378,514
2016-11-23	$55.94	$56.51	$55.61	$55.69	$55.69	1,576,764
2016-11-22	$56.19	$56.34	$55.66	$56.07	$56.07	1,209,573
2016-11-21	$55.91	$56.59	$55.65	$56.17	$56.17	1,530,558
2016-11-18	$55.49	$56.11	$55.21	$55.85	$55.85	2,115,283
2016-11-17	$54.40	$55.78	$54.40	$55.66	$55.66	1,637,484
2016-11-16	$54.34	$54.73	$54.00	$54.70	$54.70	1,657,781
2016-11-15	$53.96	$54.88	$53.89	$54.80	$54.80	1,855,443
2016-11-14	$55.56	$55.94	$53.88	$53.97	$53.97	2,412,707
2016-11-11	$55.89	$56.43	$54.53	$55.55	$55.55	3,018,121
2016-11-10	$57.92	$58.97	$55.75	$56.38	$56.38	3,711,606
2016-11-09	$54.32	$58.60	$54.28	$57.93	$57.93	3,176,335
2016-11-08	$56.35	$57.05	$55.86	$56.68	$56.68	2,250,252
2016-11-07	$55.91	$56.75	$55.36	$56.25	$56.25	1,818,199
2016-11-04	$54.45	$55.62	$54.45	$54.93	$54.93	1,712,400
2016-11-03	$55.36	$55.85	$54.71	$54.92	$54.92	2,497,303
2016-11-02	$57.26	$57.27	$55.05	$55.10	$55.10	3,741,675
2016-11-01	$58.59	$58.69	$57.15	$57.19	$57.19	2,245,219
2016-10-31	$57.69	$58.73	$57.54	$58.56	$58.56	1,823,159
2016-10-28	$58.07	$58.72	$57.34	$57.38	$57.38	2,240,777
2016-10-27	$58.39	$58.62	$57.92	$58.18	$58.18	1,242,373
2016-10-26	$58.61	$58.61	$57.82	$58.23	$58.23	1,036,457
2016-10-25	$58.58	$59.52	$58.49	$58.76	$58.76	2,569,977
2016-10-24	$57.73	$58.58	$57.48	$58.56	$58.56	1,724,215
2016-10-21	$59.04	$59.15	$57.16	$57.40	$57.40	3,862,911
2016-10-20	$57.92	$59.57	$57.90	$59.18	$59.18	4,570,163
2016-10-19	$56.89	$57.87	$56.48	$57.44	$57.44	2,037,133
2016-10-18	$57.32	$57.54	$55.97	$56.62	$56.62	2,389,891
2016-10-17	$57.15	$57.84	$56.61	$56.69	$56.69	1,815,692
2016-10-14	$57.20	$58.10	$56.96	$56.97	$56.97	2,730,782
2016-10-13	$55.22	$57.07	$54.97	$56.98	$56.98	3,730,866
2016-10-12	$55.19	$56.69	$55.08	$55.60	$55.60	3,373,004
2016-10-11	$55.84	$55.90	$55.08	$55.33	$55.33	2,364,738
2016-10-10	$55.86	$56.08	$55.62	$56.00	$56.00	965,909
2016-10-07	$55.84	$55.84	$54.76	$55.45	$55.45	1,261,363
2016-10-06	$55.78	$56.13	$55.13	$55.59	$55.59	2,219,022
2016-10-05	$55.93	$56.97	$55.85	$56.09	$56.09	2,091,719
2016-10-04	$55.56	$56.26	$55.37	$55.90	$55.90	2,005,186
2016-10-03	$54.71	$55.74	$54.69	$55.65	$55.65	1,995,366
2016-09-30	$55.25	$55.25	$54.55	$54.78	$54.78	2,249,484
2016-09-29	$54.72	$55.64	$54.57	$55.04	$55.04	2,943,058
2016-09-28	$54.51	$55.12	$53.84	$54.93	$54.93	2,115,664
2016-09-27	$53.96	$54.79	$53.79	$54.35	$54.35	2,275,490
2016-09-26	$53.91	$54.09	$53.33	$53.97	$53.97	1,502,840
2016-09-23	$53.50	$54.23	$53.50	$53.91	$53.91	1,912,152
2016-09-22	$53.45	$54.00	$53.11	$53.86	$53.86	1,724,135
2016-09-21	$52.39	$53.36	$52.36	$53.25	$53.25	2,499,530
2016-09-20	$52.41	$52.94	$52.22	$52.33	$52.33	1,794,471
2016-09-19	$52.24	$52.82	$51.76	$52.29	$52.29	2,419,130
2016-09-16	$51.91	$52.36	$51.38	$52.07	$52.07	3,305,137
2016-09-15	$50.53	$52.20	$49.97	$52.05	$52.05	4,503,870
2016-09-14	$49.76	$50.77	$49.49	$50.29	$50.29	3,128,684
2016-09-13	$50.38	$50.74	$49.42	$49.74	$49.74	2,605,283
2016-09-12	$49.51	$51.07	$49.01	$50.99	$50.99	3,113,646
2016-09-09	$51.08	$51.20	$49.66	$49.69	$49.69	3,860,012
2016-09-08	$50.77	$51.65	$50.46	$51.60	$51.60	3,737,993
2016-09-07	$50.42	$51.19	$50.07	$50.79	$50.79	3,362,907
2016-09-06	$51.63	$51.73	$50.36	$50.45	$50.45	3,809,053
2016-09-02	$50.98	$52.00	$50.71	$51.78	$51.78	1,868,491
2016-09-01	$50.28	$50.83	$49.68	$50.66	$50.66	2,105,499
2016-08-31	$49.87	$50.62	$49.64	$50.23	$50.23	2,813,163
2016-08-30	$50.02	$50.23	$49.11	$49.83	$49.83	2,399,417
2016-08-29	$48.91	$49.96	$48.88	$49.86	$49.86	2,250,981
2016-08-26	$49.51	$49.60	$48.51	$48.84	$48.84	1,500,517
2016-08-25	$49.50	$49.73	$49.07	$49.30	$49.30	1,201,106
2016-08-24	$50.11	$50.61	$49.44	$49.59	$49.59	1,584,154
2016-08-23	$50.28	$50.34	$49.74	$49.98	$49.98	981,533
2016-08-22	$50.51	$50.51	$49.36	$49.89	$49.89	1,489,663
2016-08-19	$51.20	$51.40	$50.35	$50.40	$50.40	1,296,723
2016-08-18	$51.25	$52.09	$51.20	$51.53	$51.53	1,391,862
2016-08-17	$52.10	$52.11	$50.80	$51.18	$51.18	2,005,263
2016-08-16	$52.30	$52.44	$51.56	$52.16	$52.16	2,022,401
2016-08-15	$51.08	$52.90	$50.96	$52.25	$52.25	3,223,975
2016-08-12	$50.88	$51.46	$50.71	$51.02	$51.02	1,635,222
2016-08-11	$50.89	$51.48	$50.89	$51.01	$51.01	1,224,375
2016-08-10	$52.15	$52.17	$50.79	$50.87	$50.87	2,080,825
2016-08-09	$52.55	$52.75	$51.76	$52.24	$52.24	3,526,549
2016-08-08	$51.57	$52.03	$51.16	$51.29	$51.29	2,004,772
2016-08-05	$52.03	$52.65	$51.42	$51.42	$51.42	2,584,326
2016-08-04	$51.46	$51.87	$50.66	$51.79	$51.79	5,482,998
2016-08-03	$50.25	$51.44	$50.20	$51.32	$51.32	12,354,160
2016-08-02	$51.32	$51.66	$49.18	$49.19	$49.19	18,627,035
2016-08-01	$53.55	$54.19	$53.24	$53.48	$53.48	1,670,866
2016-07-29	$53.33	$53.58	$52.73	$53.42	$53.42	2,281,771
2016-07-28	$51.99	$53.67	$51.38	$53.47	$53.47	2,013,390
2016-07-27	$52.21	$52.38	$51.65	$52.04	$52.04	1,574,528
2016-07-26	$52.44	$52.97	$52.10	$52.20	$52.20	1,615,360
2016-07-25	$53.25	$53.70	$52.14	$52.25	$52.25	2,191,525
2016-07-22	$53.22	$54.29	$52.97	$53.48	$53.48	2,442,469
2016-07-21	$51.05	$53.83	$49.91	$53.71	$53.71	3,648,953
2016-07-20	$52.37	$52.37	$51.36	$51.97	$51.97	1,684,279
2016-07-19	$52.08	$52.40	$51.83	$52.09	$52.09	1,357,655
2016-07-18	$52.43	$52.49	$51.73	$52.32	$52.32	1,332,350
2016-07-15	$53.28	$53.64	$52.04	$52.18	$52.18	1,536,462
2016-07-14	$52.65	$53.19	$52.28	$52.91	$52.91	809,031
2016-07-13	$53.17	$53.17	$52.38	$52.53	$52.53	1,479,097
2016-07-12	$52.79	$53.26	$52.17	$52.85	$52.85	2,095,785
2016-07-11	$52.17	$52.55	$51.77	$52.26	$52.26	2,045,653
2016-07-08	$51.45	$52.69	$50.75	$51.85	$51.85	2,155,617
2016-07-07	$51.32	$52.04	$50.50	$51.26	$51.26	1,192,054
2016-07-06	$50.06	$51.41	$49.93	$51.33	$51.33	2,303,299
2016-07-05	$52.44	$52.51	$50.60	$50.81	$50.81	2,012,858
2016-07-01	$52.22	$53.30	$52.17	$52.57	$52.57	1,774,013
2016-06-30	$52.01	$52.42	$51.35	$52.40	$52.40	2,685,630
2016-06-29	$50.55	$53.30	$50.55	$51.93	$51.93	4,154,149
2016-06-28	$49.46	$50.34	$48.51	$50.33	$50.33	2,828,415
2016-06-27	$50.39	$50.87	$49.04	$49.60	$49.60	3,066,125
2016-06-24	$51.18	$52.18	$50.41	$50.59	$50.59	3,725,418
2016-06-23	$53.33	$53.93	$52.80	$53.50	$53.50	3,144,361
2016-06-22	$52.89	$53.43	$52.42	$52.65	$52.65	2,090,778
2016-06-21	$53.31	$53.44	$52.12	$53.09	$53.09	2,916,178
2016-06-20	$53.49	$54.49	$53.00	$53.36	$53.36	2,445,866
2016-06-17	$53.18	$54.30	$52.90	$53.00	$53.00	2,918,601
2016-06-16	$52.36	$53.34	$51.98	$53.01	$53.01	3,171,840
2016-06-15	$52.35	$53.43	$52.35	$52.64	$52.64	1,538,947
2016-06-14	$52.40	$52.95	$51.71	$52.44	$52.44	2,339,387
2016-06-13	$53.30	$53.58	$52.34	$52.38	$52.38	2,814,148
2016-06-10	$54.54	$54.97	$53.15	$53.47	$53.47	2,951,873
2016-06-09	$55.50	$55.80	$55.05	$55.36	$55.36	2,545,365
2016-06-08	$56.39	$56.39	$55.09	$55.80	$55.80	2,627,650
2016-06-07	$55.07	$56.60	$54.92	$56.06	$56.06	4,470,648
2016-06-06	$54.40	$54.96	$53.76	$54.82	$54.82	3,380,874
2016-06-03	$53.42	$54.41	$52.44	$54.30	$54.30	5,364,693
2016-06-02	$50.73	$53.81	$50.22	$53.68	$53.68	6,222,045
2016-06-01	$49.35	$50.81	$49.35	$50.73	$50.73	2,901,295
2016-05-31	$48.84	$49.97	$48.40	$49.90	$49.90	2,618,591
2016-05-27	$48.08	$49.36	$48.08	$48.95	$48.95	2,600,500
2016-05-26	$47.82	$48.45	$47.52	$47.92	$47.92	2,847,955
2016-05-25	$46.71	$47.95	$46.67	$47.81	$47.81	1,822,982
2016-05-24	$46.38	$47.47	$46.01	$46.71	$46.71	2,632,723
2016-05-23	$46.49	$46.94	$46.10	$46.15	$46.15	1,810,056
2016-05-20	$44.87	$46.57	$44.87	$46.49	$46.49	3,491,009
2016-05-19	$44.68	$45.10	$44.35	$44.39	$44.39	2,174,903
2016-05-18	$45.58	$46.11	$44.51	$44.90	$44.90	2,338,346
2016-05-17	$45.13	$46.29	$44.81	$45.64	$45.64	2,788,743
2016-05-16	$45.80	$46.47	$45.12	$45.28	$45.28	4,375,581
2016-05-13	$45.31	$46.59	$45.12	$45.86	$45.86	4,121,981
2016-05-12	$47.83	$47.89	$45.35	$45.43	$45.43	4,475,649
2016-05-11	$47.27	$48.07	$46.68	$47.46	$47.46	4,931,978
2016-05-10	$47.88	$48.34	$47.39	$47.54	$47.54	4,401,622
2016-05-09	$46.70	$48.29	$46.62	$47.67	$47.67	4,305,453
2016-05-06	$44.48	$47.00	$44.40	$46.70	$46.70	6,157,664
2016-05-05	$46.19	$46.37	$43.86	$44.09	$44.09	4,911,300
2016-05-04	$47.02	$47.24	$45.56	$46.04	$46.04	4,470,407
2016-05-03	$48.50	$48.59	$47.37	$47.39	$47.39	2,828,603
2016-05-02	$49.48	$49.55	$48.60	$48.92	$48.92	2,901,035
2016-04-29	$50.56	$50.75	$49.13	$49.29	$49.29	4,507,167
2016-04-28	$49.76	$51.22	$49.50	$50.80	$50.80	6,285,305
2016-04-27	$50.63	$51.08	$49.92	$49.98	$49.98	4,457,051
2016-04-26	$51.27	$51.63	$50.52	$50.61	$50.61	3,276,278
2016-04-25	$49.76	$51.28	$49.58	$51.26	$51.26	3,734,318
2016-04-22	$48.10	$49.82	$48.10	$49.76	$49.76	3,082,733
2016-04-21	$47.44	$48.45	$47.07	$48.10	$48.10	2,289,409
2016-04-20	$48.99	$49.14	$46.99	$47.42	$47.42	3,543,968
2016-04-19	$46.79	$47.57	$46.57	$47.32	$47.32	3,724,791
2016-04-18	$44.46	$46.62	$44.17	$46.50	$46.50	3,377,814
2016-04-15	$44.52	$44.83	$44.06	$44.63	$44.63	1,383,651
2016-04-14	$44.76	$44.89	$44.22	$44.42	$44.42	1,757,183
2016-04-13	$44.07	$44.80	$44.05	$44.68	$44.68	1,483,131
2016-04-12	$43.38	$43.91	$43.29	$43.74	$43.74	785,886
2016-04-11	$43.75	$44.31	$43.40	$43.40	$43.40	1,201,725
2016-04-08	$43.80	$44.21	$43.29	$43.45	$43.45	1,038,563
2016-04-07	$44.46	$44.67	$43.39	$43.61	$43.61	1,817,323
2016-04-06	$44.69	$45.07	$44.42	$44.79	$44.79	1,030,368
2016-04-05	$45.34	$45.44	$44.25	$44.70	$44.70	2,006,775
2016-04-04	$46.30	$46.43	$45.78	$45.91	$45.91	1,316,567
2016-04-01	$45.90	$46.42	$45.41	$46.29	$46.29	1,442,506
2016-03-31	$47.19	$47.31	$45.95	$46.26	$46.26	1,904,083
2016-03-30	$47.78	$48.14	$46.97	$47.37	$47.37	1,490,953
2016-03-29	$47.40	$47.70	$47.01	$47.43	$47.43	3,669,112
2016-03-28	$47.89	$48.02	$47.49	$47.53	$47.53	911,383
2016-03-24	$48.14	$48.14	$47.12	$47.91	$47.91	1,345,585
2016-03-23	$48.05	$48.41	$47.58	$47.82	$47.82	1,454,640
2016-03-22	$47.95	$48.30	$47.54	$48.11	$48.11	1,007,361
2016-03-21	$48.90	$49.09	$48.22	$48.29	$48.29	1,474,418
2016-03-18	$49.49	$49.62	$49.01	$49.13	$49.13	1,501,624
2016-03-17	$49.01	$49.56	$48.78	$49.27	$49.27	1,086,699
2016-03-16	$48.19	$49.18	$48.19	$48.97	$48.97	1,276,766
2016-03-15	$48.90	$48.90	$48.08	$48.58	$48.58	1,551,528
2016-03-14	$49.50	$49.73	$48.87	$49.04	$49.04	912,050
2016-03-11	$49.42	$49.92	$48.71	$49.54	$49.54	1,006,981
2016-03-10	$49.06	$50.35	$48.12	$48.71	$48.71	1,984,379
2016-03-09	$49.23	$49.43	$48.56	$48.95	$48.95	1,961,785
2016-03-08	$49.61	$49.79	$48.59	$48.90	$48.90	2,679,198
2016-03-07	$49.50	$50.05	$49.42	$49.85	$49.85	1,931,437
2016-03-04	$49.45	$50.13	$49.08	$49.93	$49.93	2,375,124
2016-03-03	$48.74	$49.42	$48.21	$49.29	$49.29	2,205,762
2016-03-02	$48.50	$49.14	$47.44	$48.84	$48.84	1,432,090
2016-03-01	$47.42	$48.76	$46.97	$48.74	$48.74	1,916,901
2016-02-29	$46.93	$47.57	$46.57	$47.13	$47.13	2,151,622
2016-02-26	$47.28	$47.82	$46.47	$46.70	$46.70	2,302,608
2016-02-25	$46.57	$46.57	$45.69	$46.51	$46.51	1,554,689
2016-02-24	$45.59	$46.51	$45.00	$46.42	$46.42	1,734,879
2016-02-23	$46.35	$46.68	$44.61	$46.06	$46.06	2,782,853
2016-02-22	$44.47	$46.47	$44.22	$46.46	$46.46	2,727,996
2016-02-19	$42.68	$44.50	$42.45	$44.21	$44.21	2,799,004
2016-02-18	$45.51	$46.88	$41.38	$43.17	$43.17	6,892,369
2016-02-17	$45.21	$46.46	$44.65	$46.07	$46.07	3,427,998
2016-02-16	$43.95	$44.33	$43.20	$44.15	$44.15	2,094,908
2016-02-12	$42.13	$43.52	$41.32	$43.31	$43.31	3,659,682
2016-02-11	$39.28	$42.02	$38.85	$41.55	$41.55	4,137,483
2016-02-10	$41.15	$41.74	$39.51	$39.71	$39.71	3,184,579
2016-02-09	$41.49	$41.83	$40.02	$40.68	$40.68	3,892,657
2016-02-08	$45.43	$45.53	$41.38	$42.27	$42.27	4,351,208
2016-02-05	$47.69	$47.87	$45.26	$45.56	$45.56	1,755,866
2016-02-04	$47.77	$48.51	$47.43	$47.79	$47.79	1,145,534
2016-02-03	$47.36	$47.75	$45.76	$47.68	$47.68	1,883,678
2016-02-02	$47.39	$47.69	$46.65	$46.76	$46.76	1,795,211
2016-02-01	$47.74	$48.23	$46.91	$47.88	$47.88	1,771,589
2016-01-29	$47.41	$48.30	$47.14	$48.27	$48.27	1,884,161
2016-01-28	$47.51	$47.71	$46.53	$47.00	$47.00	1,089,607
2016-01-27	$48.03	$48.44	$46.97	$47.09	$47.09	1,542,208
2016-01-26	$47.18	$48.52	$47.02	$48.36	$48.36	2,099,036
2016-01-25	$48.79	$48.94	$46.97	$47.06	$47.06	1,551,223
2016-01-22	$48.45	$49.16	$48.31	$49.10	$49.10	2,198,473
2016-01-21	$48.19	$48.63	$47.33	$47.67	$47.67	3,240,911
2016-01-20	$48.25	$48.83	$46.64	$48.36	$48.36	2,787,262
2016-01-19	$50.75	$50.78	$48.42	$48.90	$48.90	2,078,809
2016-01-15	$50.28	$51.99	$49.43	$49.94	$49.94	2,506,066
2016-01-14	$52.28	$52.48	$51.35	$51.73	$51.73	2,092,662
2016-01-13	$54.02	$54.23	$51.48	$52.07	$52.07	3,025,705
2016-01-12	$53.87	$54.21	$53.25	$53.94	$53.94	1,728,071
2016-01-11	$53.86	$54.22	$52.82	$53.24	$53.24	1,685,801
2016-01-08	$55.23	$55.90	$53.66	$53.81	$53.81	1,724,724
2016-01-07	$55.26	$55.60	$54.55	$54.86	$54.86	1,708,402
2016-01-06	$56.10	$57.15	$56.01	$56.06	$56.06	2,395,860
2016-01-05	$57.45	$57.53	$56.31	$57.35	$57.35	1,635,899
2016-01-04	$56.11	$57.32	$55.82	$57.29	$57.29	1,366,707
2015-12-31	$57.11	$57.80	$57.05	$57.18	$57.18	963,788
2015-12-30	$58.03	$58.05	$57.29	$57.48	$57.48	766,896
2015-12-29	$58.33	$58.48	$57.03	$58.05	$58.05	936,782
2015-12-28	$58.23	$58.51	$57.28	$57.90	$57.90	1,002,584
2015-12-24	$58.34	$58.72	$58.03	$58.31	$58.31	635,367
2015-12-23	$58.02	$59.05	$57.56	$58.10	$58.10	1,384,540
2015-12-22	$57.54	$58.16	$57.35	$57.70	$57.70	1,561,616
2015-12-21	$57.33	$57.79	$56.78	$57.58	$57.58	2,033,500
2015-12-18	$57.74	$58.14	$56.89	$57.16	$57.16	3,770,405
2015-12-17	$59.53	$59.77	$57.99	$58.14	$58.14	1,439,295
2015-12-16	$58.43	$59.27	$57.80	$59.17	$59.17	2,084,347
2015-12-15	$58.05	$59.16	$57.99	$58.09	$58.09	1,449,274
2015-12-14	$59.22	$59.43	$57.01	$57.59	$57.59	3,077,692
2015-12-11	$59.46	$60.36	$58.78	$59.00	$59.00	2,485,927
2015-12-10	$59.75	$60.72	$59.68	$60.13	$60.13	1,091,157
2015-12-09	$60.18	$60.88	$59.02	$59.85	$59.85	1,653,757
2015-12-08	$60.62	$61.06	$60.06	$60.44	$60.44	1,021,563
2015-12-07	$61.27	$61.50	$60.54	$61.39	$61.39	1,051,061
2015-12-04	$60.64	$61.68	$60.55	$61.52	$61.52	1,148,671
2015-12-03	$62.33	$62.41	$60.03	$60.68	$60.68	2,014,254
2015-12-02	$63.74	$63.74	$61.93	$62.25	$62.25	1,048,848
2015-12-01	$62.79	$63.80	$62.59	$63.66	$63.66	1,169,154
2015-11-30	$63.04	$63.06	$62.20	$62.71	$62.71	1,128,414
2015-11-27	$63.13	$63.51	$62.16	$63.07	$63.07	347,264
2015-11-25	$62.89	$63.18	$62.66	$62.90	$62.90	501,926
2015-11-24	$62.65	$63.69	$62.41	$62.96	$62.96	975,158
2015-11-23	$63.77	$64.21	$62.73	$63.20	$63.20	666,949
2015-11-20	$64.44	$64.44	$63.48	$63.82	$63.82	869,448
2015-11-19	$64.47	$64.58	$63.40	$63.74	$63.74	854,498
2015-11-18	$62.42	$64.48	$62.33	$64.36	$64.36	1,547,639
2015-11-17	$62.48	$62.84	$61.91	$62.17	$62.17	773,310
2015-11-16	$62.63	$63.13	$61.66	$62.45	$62.45	933,432
2015-11-13	$62.60	$63.11	$62.15	$62.62	$62.62	1,009,475
2015-11-12	$62.37	$63.24	$61.73	$62.99	$62.99	968,054
2015-11-11	$62.84	$62.89	$61.90	$62.44	$62.44	927,923
2015-11-10	$62.54	$63.94	$62.10	$62.39	$62.39	1,506,712
2015-11-09	$60.75	$64.42	$60.04	$63.09	$63.09	2,354,868
2015-11-06	$63.00	$64.00	$62.10	$63.74	$63.74	2,007,160
2015-11-05	$63.52	$64.18	$62.66	$63.35	$63.35	1,420,388
2015-11-04	$65.35	$65.49	$63.32	$63.54	$63.54	1,778,910
2015-11-03	$63.60	$65.44	$63.57	$65.07	$65.07	1,249,597
2015-11-02	$63.05	$64.19	$62.59	$63.84	$63.84	922,049
2015-10-30	$63.61	$63.91	$62.79	$62.97	$62.97	1,245,959
2015-10-29	$63.23	$63.83	$63.03	$63.44	$63.44	609,401
2015-10-28	$61.89	$63.82	$61.61	$63.64	$63.64	1,133,957
2015-10-27	$61.98	$62.45	$61.44	$61.86	$61.86	1,026,422
2015-10-26	$63.01	$63.24	$62.12	$62.29	$62.29	905,820
2015-10-23	$62.05	$62.50	$61.58	$62.43	$62.43	1,088,733
2015-10-22	$61.35	$61.84	$61.19	$61.37	$61.37	992,645
2015-10-21	$62.31	$62.44	$60.96	$61.01	$61.01	855,271
2015-10-20	$61.17	$62.41	$60.94	$62.18	$62.18	1,263,464
2015-10-19	$61.89	$61.95	$60.48	$61.30	$61.30	1,265,642
2015-10-16	$61.78	$62.09	$60.69	$62.01	$62.01	722,479
2015-10-15	$61.16	$61.96	$60.94	$61.85	$61.85	853,202
2015-10-14	$62.08	$62.14	$60.76	$60.97	$60.97	906,429
2015-10-13	$61.74	$62.61	$61.32	$61.99	$61.99	922,845
2015-10-12	$62.81	$62.98	$62.08	$62.40	$62.40	589,816
2015-10-09	$62.95	$63.24	$61.85	$62.56	$62.56	941,142
2015-10-08	$62.31	$63.24	$61.26	$62.97	$62.97	1,531,395
2015-10-07	$60.08	$61.21	$59.44	$61.04	$61.04	1,761,769
2015-10-06	$59.43	$60.30	$59.07	$59.55	$59.55	1,107,178
2015-10-05	$59.15	$59.67	$58.99	$59.38	$59.38	1,300,462
2015-10-02	$58.49	$59.27	$57.91	$58.96	$58.96	2,187,176
2015-10-01	$58.51	$59.22	$58.10	$58.80	$58.80	1,571,194
2015-09-30	$56.89	$59.04	$56.89	$58.34	$58.34	2,418,595
2015-09-29	$56.44	$57.81	$55.50	$56.36	$56.36	2,797,656
2015-09-28	$58.83	$58.83	$56.27	$56.50	$56.50	2,568,532
2015-09-25	$60.38	$60.46	$58.92	$59.17	$59.17	1,239,988
2015-09-24	$60.30	$60.35	$59.09	$59.94	$59.94	1,509,835
2015-09-23	$61.88	$62.07	$60.73	$60.76	$60.76	1,578,643
2015-09-22	$61.76	$62.41	$60.93	$61.93	$61.93	1,747,800
2015-09-21	$61.35	$62.71	$60.91	$62.42	$62.42	1,698,440
2015-09-18	$60.77	$62.07	$60.52	$60.94	$60.94	2,620,789
2015-09-17	$58.61	$62.72	$57.99	$61.48	$61.48	3,962,701
2015-09-16	$58.95	$59.03	$57.64	$58.76	$58.76	1,223,071
2015-09-15	$57.86	$58.84	$57.62	$58.76	$58.76	1,102,676
2015-09-14	$57.99	$58.42	$57.52	$57.83	$57.83	1,314,552
2015-09-11	$57.94	$58.30	$57.17	$58.11	$58.11	1,391,139
2015-09-10	$58.80	$59.02	$57.97	$58.15	$58.15	1,175,351
2015-09-09	$61.01	$61.22	$58.72	$58.83	$58.83	1,163,479
2015-09-08	$60.09	$60.60	$59.37	$60.55	$60.55	986,433

Dish Network Corp - Class A (DISH) News Headlines

Dish, iFit settle patent lawsuit over streaming-video technology

None

reuters.com Feb. 22, 2024

Recent Dish Network Corp - Class A (DISH) News

Similar Companies to Dish Network Corp - Class A (DISH) in the Entertainment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Walt Disney Co (The)	DIS	Entertainment	Communication Services	223,000
Comcast Corp - Class A	CMCSA	Entertainment	Communication Services	195,000
Charter Communications Inc - Class A	CHTR	Entertainment	Communication Services	95,000
Cinemark Holdings Inc	CNK	Entertainment	Communication Services	31,000
Liberty Global plc - Class A	LBTYA	Entertainment	Communication Services	23,000
ViacomCBS Inc - Class B	VIAC	Entertainment	Communication Services	22,109
Dish Network Corp - Class A	DISH	Entertainment	Communication Services	20,095
NetFlix Inc	NFLX	Entertainment	Communication Services	11,400
Endeavor Group Holdings Inc - Class A	EDR	Entertainment	Communication Services	11,000
Discovery Inc - Class A	DISCA	Entertainment	Communication Services	9,400

Dish Network Corp - Class A (DISH) Exchange: NASDAQ