Duke Realty Corp (DRE) Stock

Data as of April 24, 2024

$48.20 ($0.00) 0.00%

Duke Realty Corp - Daily Information

Click for more stock information on Duke Realty Corp.

Daily Information	Data
Date	April 24, 2024
Open	$48.20
Previous Close	$48.20
High	$48.20
Low	$48.20
Adjusted Open	$48.20
Previous Adjusted Close	$48.20
Adjusted High	$48.20
Adjusted Low	$48.20

About Duke Realty Corp (DRE)

Duke Realty Corporation (DRE) is an Indianapolis-based real estate investment trust (REIT) specializing in the ownership, management, acquisition, and development of industrial and office properties. The company was founded in 1972 and has since evolved into one of the largest commercial real estate companies in the United States. It is traded on the New York Stock Exchange. As of 2020, Duke Realty Corporation has a diversified portfolio of over 187 million square feet of industrial, office and medical office properties across the nation and employ about 1500 people. Since its founding, Duke Realty Corporation has grown to become a powerhouse in the commercial real estate market. Through strategic investments, prime location selections, and branded customer service, the company has successfully provided high-quality real estate solutions to clients while maintaining its position as one of the nationâs leading providers of real estate solutions. Duke Realty Corporation is financially strong and well positioned to capitalize on the real estate markets' growth potential and to deliver a high level of long-term shareholder value.

Invest in Duke Realty Corp (DRE)

Invest with as little as $5.

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

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

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

Historical Stock Data for Duke Realty Corp (DRE)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-03	$48.20	$48.20	$48.20	$48.20	$48.20	0
2022-09-30	$48.50	$49.26	$48.11	$48.20	$48.20	41,770,369
2022-09-29	$48.69	$48.95	$47.79	$47.97	$47.97	5,858,535
2022-09-28	$48.93	$49.46	$47.80	$49.28	$49.28	9,717,085
2022-09-27	$49.71	$50.60	$48.23	$48.43	$48.43	5,448,917
2022-09-26	$51.04	$51.04	$48.76	$49.30	$49.30	3,426,207
2022-09-23	$51.02	$51.83	$50.88	$51.43	$51.43	3,354,610
2022-09-22	$51.32	$52.06	$50.97	$51.42	$51.42	3,187,137
2022-09-21	$52.69	$53.17	$51.43	$51.44	$51.44	2,178,233
2022-09-20	$52.86	$53.07	$52.12	$52.58	$52.58	1,939,814
2022-09-19	$53.30	$53.49	$52.29	$53.47	$53.47	1,729,019
2022-09-16	$55.23	$55.23	$53.05	$53.89	$53.89	5,584,903
2022-09-15	$57.43	$57.43	$55.03	$55.07	$55.07	4,496,335
2022-09-14	$58.21	$58.58	$56.93	$57.44	$57.44	2,663,450
2022-09-13	$60.27	$60.39	$59.01	$59.17	$59.17	2,025,043
2022-09-12	$61.39	$61.75	$61.10	$61.39	$61.39	2,195,927
2022-09-09	$60.51	$61.43	$60.37	$61.23	$61.23	2,880,836
2022-09-08	$59.29	$60.54	$59.15	$60.46	$60.46	2,520,176
2022-09-07	$58.62	$60.00	$58.47	$59.85	$59.85	1,523,688
2022-09-06	$57.70	$58.72	$57.62	$58.56	$58.56	2,013,584
2022-09-02	$59.44	$59.77	$57.49	$57.71	$57.71	1,260,740
2022-09-01	$58.46	$58.85	$57.50	$58.78	$58.78	1,472,564
2022-08-31	$59.78	$60.52	$58.83	$58.85	$58.85	2,151,690
2022-08-30	$60.29	$60.46	$59.21	$59.41	$59.41	1,141,874
2022-08-29	$60.55	$60.62	$59.97	$60.17	$60.17	1,816,874
2022-08-26	$62.83	$62.83	$60.64	$60.74	$60.74	1,391,172
2022-08-25	$62.22	$62.73	$62.02	$62.71	$62.71	1,254,872
2022-08-24	$61.09	$62.23	$61.03	$61.95	$61.95	1,928,413
2022-08-23	$61.77	$61.82	$60.53	$60.73	$60.73	1,916,248
2022-08-22	$62.90	$63.21	$61.73	$61.80	$61.80	2,018,739
2022-08-19	$64.33	$64.61	$63.15	$63.49	$63.49	4,681,802
2022-08-18	$65.16	$65.31	$64.50	$64.61	$64.61	1,630,565
2022-08-17	$64.54	$65.20	$64.04	$64.88	$64.88	1,527,838
2022-08-16	$65.37	$65.66	$64.70	$64.77	$64.77	1,805,898
2022-08-15	$64.95	$65.44	$64.56	$65.35	$65.35	1,310,319
2022-08-12	$63.68	$64.95	$63.68	$64.86	$64.86	1,736,455
2022-08-11	$63.74	$64.14	$63.09	$63.39	$63.39	1,145,521
2022-08-10	$63.28	$64.00	$62.85	$63.49	$63.49	1,834,317
2022-08-09	$62.46	$62.97	$61.85	$62.90	$62.90	5,809,508
2022-08-08	$62.72	$63.26	$61.52	$62.04	$62.04	1,990,933
2022-08-05	$61.20	$62.17	$60.76	$62.12	$62.12	963,146
2022-08-04	$61.61	$61.91	$60.84	$61.75	$61.75	1,093,833
2022-08-03	$61.38	$62.75	$61.38	$61.69	$61.69	3,394,127
2022-08-02	$61.85	$62.18	$61.08	$61.10	$61.10	2,196,776
2022-08-01	$62.25	$62.56	$61.72	$61.81	$61.81	2,847,152
2022-07-29	$62.09	$62.90	$62.09	$62.56	$62.56	1,404,187
2022-07-28	$60.83	$62.66	$60.62	$62.45	$62.45	1,901,888
2022-07-27	$60.18	$60.37	$59.10	$60.06	$60.06	1,379,708
2022-07-26	$60.21	$60.63	$59.73	$60.15	$60.15	1,154,585
2022-07-25	$59.55	$60.42	$59.25	$60.03	$60.03	875,178
2022-07-22	$59.44	$60.12	$59.28	$59.69	$59.69	1,446,191
2022-07-21	$58.59	$59.13	$57.92	$59.10	$59.10	1,720,189
2022-07-20	$58.73	$59.96	$58.35	$58.61	$58.61	1,995,821
2022-07-19	$56.30	$58.96	$56.30	$58.89	$58.89	1,849,201
2022-07-18	$57.74	$58.52	$56.07	$56.18	$56.18	1,740,504
2022-07-15	$56.16	$57.20	$55.79	$57.03	$57.03	2,013,546
2022-07-14	$55.74	$56.16	$55.19	$55.59	$55.59	2,797,677
2022-07-13	$56.14	$57.37	$55.85	$56.88	$56.88	1,880,518
2022-07-12	$56.97	$57.86	$56.54	$56.92	$56.92	1,429,290
2022-07-11	$56.97	$57.78	$56.77	$57.30	$57.30	1,522,603
2022-07-08	$57.23	$57.75	$56.57	$57.27	$57.27	1,638,122
2022-07-07	$56.82	$58.16	$56.82	$57.52	$57.52	1,978,747
2022-07-06	$56.94	$57.89	$56.65	$57.04	$57.04	3,421,137
2022-07-05	$55.98	$56.94	$55.22	$56.84	$56.84	3,030,894
2022-07-01	$54.86	$56.41	$54.86	$56.20	$56.20	2,213,552
2022-06-30	$55.02	$55.77	$54.02	$54.95	$54.95	3,715,913
2022-06-29	$55.55	$55.55	$54.49	$55.35	$55.35	2,185,339
2022-06-28	$56.56	$57.71	$55.46	$55.60	$55.60	2,884,643
2022-06-27	$57.44	$57.65	$56.03	$56.17	$56.17	4,747,696
2022-06-24	$55.75	$57.55	$55.65	$57.45	$57.45	5,016,991
2022-06-23	$54.43	$55.74	$54.28	$55.47	$55.47	2,894,074
2022-06-22	$52.04	$54.83	$51.86	$54.04	$54.04	3,461,177
2022-06-21	$51.56	$52.92	$51.56	$52.59	$52.59	3,550,958
2022-06-17	$52.39	$53.10	$51.32	$51.44	$51.44	6,256,222
2022-06-16	$52.31	$53.23	$51.15	$52.15	$52.15	3,758,886
2022-06-15	$51.80	$54.50	$51.70	$53.68	$53.68	7,347,034
2022-06-14	$49.96	$51.78	$49.74	$51.20	$51.20	7,009,764
2022-06-13	$49.70	$51.15	$49.28	$50.27	$50.27	15,933,223
2022-06-10	$51.22	$51.30	$49.77	$49.78	$49.78	2,602,264
2022-06-09	$51.81	$52.59	$51.64	$51.78	$51.78	2,686,261
2022-06-08	$52.17	$52.64	$51.56	$51.97	$51.97	1,890,305
2022-06-07	$52.73	$52.95	$51.61	$52.87	$52.87	1,970,905
2022-06-06	$53.72	$53.72	$52.83	$53.01	$53.01	1,107,645
2022-06-03	$53.22	$53.82	$52.68	$53.27	$53.27	1,630,618
2022-06-02	$52.45	$53.92	$52.19	$53.77	$53.77	2,357,818
2022-06-01	$52.93	$53.39	$51.41	$52.64	$52.64	1,943,585
2022-05-31	$52.91	$53.78	$52.57	$52.83	$52.83	4,350,533
2022-05-27	$51.98	$54.11	$51.90	$53.42	$53.42	2,883,159
2022-05-26	$51.48	$51.92	$51.01	$51.59	$51.59	1,245,328
2022-05-25	$50.28	$51.56	$50.15	$51.21	$51.21	2,052,786
2022-05-24	$50.80	$51.18	$48.65	$50.49	$50.49	3,947,025
2022-05-23	$51.43	$51.68	$50.67	$51.03	$51.03	4,166,540
2022-05-20	$51.60	$51.86	$49.96	$50.91	$50.91	3,281,214
2022-05-19	$51.34	$51.86	$50.98	$51.07	$51.07	2,863,850
2022-05-18	$54.26	$54.57	$51.61	$51.74	$51.74	2,933,481
2022-05-17	$53.72	$54.51	$52.49	$54.50	$54.50	4,631,087
2022-05-16	$53.76	$54.16	$53.39	$53.44	$53.44	3,500,030
2022-05-13	$52.24	$53.77	$51.73	$53.62	$53.62	4,152,998
2022-05-12	$53.20	$53.45	$50.69	$52.25	$51.98	5,161,897
2022-05-11	$50.97	$55.16	$50.95	$53.46	$53.18	10,372,439
2022-05-10	$55.02	$56.38	$47.12	$49.58	$49.32	17,346,849
2022-05-09	$49.13	$49.50	$47.51	$47.71	$47.46	2,391,514
2022-05-06	$50.45	$50.71	$49.12	$49.76	$49.50	3,411,294
2022-05-05	$53.00	$53.20	$50.53	$51.02	$50.75	2,458,013
2022-05-04	$53.07	$53.31	$51.59	$53.01	$52.73	2,460,095
2022-05-03	$53.04	$53.75	$52.83	$53.12	$52.84	1,878,384
2022-05-02	$55.20	$55.46	$51.89	$52.99	$52.71	3,361,568
2022-04-29	$59.40	$59.61	$54.58	$54.75	$54.47	4,859,509
2022-04-28	$59.39	$60.49	$58.57	$59.95	$59.64	1,759,522
2022-04-27	$58.72	$60.26	$58.54	$59.22	$58.91	2,752,589
2022-04-26	$59.21	$59.94	$58.56	$58.66	$58.36	1,539,656
2022-04-25	$59.86	$60.07	$58.29	$59.33	$59.02	1,627,474
2022-04-22	$61.05	$61.05	$59.81	$59.88	$59.57	1,108,821
2022-04-21	$61.99	$62.14	$60.91	$61.01	$60.69	1,302,077
2022-04-20	$60.39	$61.92	$60.21	$61.53	$61.21	1,402,730
2022-04-19	$58.72	$60.37	$58.50	$60.21	$59.90	1,404,196
2022-04-18	$58.36	$58.69	$58.06	$58.48	$58.18	1,029,894
2022-04-14	$59.13	$59.25	$58.18	$58.25	$57.95	1,074,782
2022-04-13	$58.81	$59.22	$58.18	$58.86	$58.55	1,097,852
2022-04-12	$58.54	$59.38	$58.37	$58.89	$58.58	1,149,497
2022-04-11	$59.46	$59.71	$58.52	$58.72	$58.41	1,499,177
2022-04-08	$60.34	$60.34	$59.12	$59.52	$59.21	1,836,300
2022-04-07	$60.12	$60.72	$59.61	$60.36	$60.05	1,728,670
2022-04-06	$59.21	$60.67	$58.64	$60.57	$60.26	1,710,272
2022-04-05	$58.70	$59.83	$58.70	$59.30	$58.99	1,220,521
2022-04-04	$59.35	$59.39	$58.21	$58.83	$58.52	1,658,192
2022-04-01	$58.22	$59.34	$58.01	$59.23	$58.92	1,241,552
2022-03-31	$59.38	$59.49	$58.00	$58.06	$57.76	2,040,893
2022-03-30	$58.39	$59.18	$58.11	$59.11	$58.80	1,844,351
2022-03-29	$58.08	$58.94	$57.58	$58.70	$58.40	2,370,630
2022-03-28	$56.85	$57.99	$56.55	$57.64	$57.34	2,255,069
2022-03-25	$56.27	$56.82	$55.75	$56.75	$56.46	1,641,020
2022-03-24	$56.03	$56.27	$55.38	$56.09	$55.80	2,385,567
2022-03-23	$55.87	$56.23	$55.38	$56.01	$55.72	1,809,164
2022-03-22	$56.25	$56.41	$55.87	$56.08	$55.79	1,826,671
2022-03-21	$56.32	$56.58	$55.52	$56.06	$55.77	1,338,136
2022-03-18	$55.60	$56.43	$55.54	$56.28	$55.99	3,079,855
2022-03-17	$54.71	$55.74	$54.70	$55.73	$55.44	1,275,670
2022-03-16	$54.49	$54.91	$53.48	$54.87	$54.58	2,094,565
2022-03-15	$54.92	$55.20	$53.51	$54.10	$53.82	1,508,027
2022-03-14	$53.93	$54.52	$53.67	$54.30	$54.02	1,342,617
2022-03-11	$54.94	$55.13	$53.41	$53.63	$53.35	1,691,803
2022-03-10	$53.76	$54.67	$53.46	$54.51	$54.23	1,139,332
2022-03-09	$54.64	$54.89	$54.07	$54.37	$54.09	1,313,843
2022-03-08	$54.41	$54.92	$53.43	$53.65	$53.37	1,984,486
2022-03-07	$54.93	$55.59	$54.50	$54.52	$54.24	2,652,083
2022-03-04	$53.63	$54.96	$53.63	$54.91	$54.62	2,028,218
2022-03-03	$53.76	$54.31	$53.17	$54.15	$53.87	1,828,001
2022-03-02	$53.09	$53.65	$52.99	$53.29	$53.01	2,227,085
2022-03-01	$53.29	$53.70	$52.64	$52.87	$52.60	2,062,795
2022-02-28	$53.32	$53.46	$52.35	$53.00	$52.72	3,148,832
2022-02-25	$52.62	$54.07	$52.40	$53.90	$53.62	1,922,426
2022-02-24	$51.33	$52.60	$50.86	$52.42	$52.15	2,421,612
2022-02-23	$52.73	$53.31	$52.08	$52.19	$51.92	1,748,005
2022-02-22	$52.87	$53.29	$52.40	$52.76	$52.49	1,611,839
2022-02-18	$52.95	$53.56	$52.72	$52.92	$52.65	1,220,014
2022-02-17	$53.64	$53.77	$52.92	$53.01	$52.73	2,119,076
2022-02-16	$54.12	$54.40	$53.05	$53.87	$53.59	2,071,736
2022-02-15	$54.80	$55.15	$53.97	$54.00	$53.72	1,870,341
2022-02-14	$55.29	$55.92	$54.41	$54.55	$53.99	1,765,273
2022-02-11	$55.98	$56.49	$54.72	$55.21	$54.64	2,188,355
2022-02-10	$57.65	$57.98	$55.71	$55.95	$55.37	1,690,107
2022-02-09	$57.73	$58.70	$57.72	$58.54	$57.94	2,042,802
2022-02-08	$57.33	$57.61	$56.91	$57.09	$56.50	1,856,592
2022-02-07	$57.71	$58.03	$57.05	$57.31	$56.72	1,785,121
2022-02-04	$58.42	$58.53	$57.34	$57.68	$57.08	1,492,788
2022-02-03	$58.81	$59.14	$58.39	$58.80	$58.19	1,446,307
2022-02-02	$57.31	$59.05	$57.31	$58.86	$58.25	3,117,181
2022-02-01	$57.78	$57.99	$56.76	$57.21	$56.62	1,743,485
2022-01-31	$56.81	$57.85	$56.77	$57.78	$57.18	2,010,086
2022-01-28	$55.50	$57.20	$54.52	$57.19	$56.60	1,806,726
2022-01-27	$56.64	$57.03	$54.86	$55.30	$54.73	2,533,312
2022-01-26	$57.06	$57.93	$55.89	$56.46	$55.88	2,053,688
2022-01-25	$56.61	$57.19	$55.74	$56.95	$56.36	1,727,974
2022-01-24	$57.22	$57.37	$55.39	$57.03	$56.44	2,280,518
2022-01-21	$58.17	$58.82	$57.45	$57.63	$57.03	1,860,281
2022-01-20	$58.16	$58.90	$57.70	$57.79	$57.19	1,623,079
2022-01-19	$59.65	$59.79	$58.07	$58.16	$57.56	1,454,854
2022-01-18	$58.95	$59.21	$58.28	$59.06	$58.45	2,027,479
2022-01-14	$60.07	$60.07	$58.82	$59.81	$59.19	1,312,653
2022-01-13	$60.20	$60.38	$59.74	$60.21	$59.59	1,212,520
2022-01-12	$60.31	$60.75	$59.97	$60.20	$59.58	1,357,177
2022-01-11	$60.03	$60.39	$59.12	$60.27	$59.65	1,179,772
2022-01-10	$59.94	$60.22	$59.17	$60.15	$59.53	1,598,126
2022-01-07	$60.71	$61.50	$59.88	$60.21	$59.59	2,201,543
2022-01-06	$62.10	$62.62	$61.19	$61.55	$60.91	3,275,641
2022-01-05	$63.47	$63.99	$62.05	$62.06	$61.42	3,172,570
2022-01-04	$64.56	$65.22	$63.33	$63.73	$63.07	1,636,308
2022-01-03	$65.64	$65.80	$63.11	$64.56	$63.89	1,397,579
2021-12-31	$65.28	$66.22	$65.09	$65.64	$64.96	1,383,495
2021-12-30	$65.22	$65.38	$64.80	$65.15	$64.48	788,018
2021-12-29	$64.61	$65.32	$64.21	$65.14	$64.47	833,679
2021-12-28	$64.32	$64.52	$63.90	$64.40	$63.73	774,545
2021-12-27	$62.89	$64.33	$62.77	$64.30	$63.64	957,444
2021-12-23	$62.86	$63.11	$62.25	$62.59	$61.94	1,381,583
2021-12-22	$62.37	$62.81	$62.37	$62.77	$62.12	1,140,557
2021-12-21	$62.62	$62.79	$61.90	$62.26	$61.62	918,926
2021-12-20	$61.68	$62.58	$61.20	$62.31	$61.67	1,337,077
2021-12-17	$62.57	$63.12	$61.93	$62.09	$61.45	3,581,904
2021-12-16	$62.81	$63.43	$62.12	$62.58	$61.93	1,539,585
2021-12-15	$62.31	$63.52	$62.31	$62.88	$62.23	1,693,126
2021-12-14	$62.39	$62.70	$61.40	$62.14	$61.50	2,110,355
2021-12-13	$61.77	$63.18	$61.43	$62.78	$62.13	1,672,119
2021-12-10	$61.30	$61.82	$61.05	$61.59	$60.95	1,161,661
2021-12-09	$61.64	$61.68	$60.91	$61.04	$60.41	1,427,840
2021-12-08	$61.40	$62.08	$61.36	$61.82	$61.18	1,109,039
2021-12-07	$61.06	$61.96	$61.04	$61.40	$60.77	1,645,671
2021-12-06	$60.11	$61.04	$60.01	$60.79	$60.16	1,265,013
2021-12-03	$59.96	$60.41	$59.00	$59.68	$59.06	1,434,938
2021-12-02	$58.90	$60.34	$58.87	$59.73	$59.11	1,568,282
2021-12-01	$59.06	$60.64	$58.51	$58.56	$57.96	1,612,202
2021-11-30	$58.97	$59.69	$58.17	$58.33	$57.73	4,212,152
2021-11-29	$58.77	$59.98	$58.52	$59.45	$58.84	1,006,700
2021-11-26	$59.18	$59.87	$58.37	$58.37	$57.77	881,813
2021-11-24	$59.23	$60.07	$59.00	$59.91	$59.29	1,015,849
2021-11-23	$58.61	$59.35	$58.39	$59.13	$58.52	933,051
2021-11-22	$58.93	$59.33	$58.18	$58.77	$58.16	1,068,970
2021-11-19	$58.67	$59.01	$58.37	$58.69	$58.08	1,604,288
2021-11-18	$58.18	$58.27	$57.71	$58.23	$57.63	1,295,367
2021-11-17	$57.59	$58.15	$56.81	$58.13	$57.53	993,362
2021-11-16	$57.91	$58.13	$57.35	$57.75	$57.15	1,537,521
2021-11-15	$57.35	$57.91	$57.20	$57.87	$57.27	1,258,412
2021-11-12	$57.69	$57.98	$57.38	$57.67	$56.80	932,003
2021-11-11	$57.09	$57.73	$56.83	$57.72	$56.85	1,138,395
2021-11-10	$56.65	$57.49	$56.46	$57.19	$56.33	1,220,847
2021-11-09	$56.88	$56.88	$56.29	$56.65	$55.80	1,224,578
2021-11-08	$56.13	$56.75	$55.82	$56.74	$55.88	1,099,099
2021-11-05	$56.66	$57.00	$56.01	$56.04	$55.19	993,864
2021-11-04	$56.63	$56.71	$56.11	$56.44	$55.59	1,037,573
2021-11-03	$56.17	$56.67	$55.86	$56.30	$55.45	1,650,153
2021-11-02	$56.52	$56.74	$55.86	$56.10	$55.25	2,186,572
2021-11-01	$56.54	$56.68	$55.08	$56.34	$55.49	1,336,815
2021-10-29	$56.54	$56.99	$56.08	$56.24	$55.39	2,302,836
2021-10-28	$55.58	$56.77	$55.47	$56.74	$55.88	1,650,531
2021-10-27	$55.87	$56.12	$55.42	$55.44	$54.60	1,386,444
2021-10-26	$55.76	$55.96	$55.33	$55.61	$54.77	2,165,821
2021-10-25	$55.61	$55.72	$55.03	$55.70	$54.86	1,156,403
2021-10-22	$55.22	$55.80	$54.92	$55.52	$54.68	1,027,158
2021-10-21	$54.90	$55.54	$54.63	$55.19	$54.36	1,534,810
2021-10-20	$53.91	$54.88	$53.60	$54.86	$54.03	1,592,661
2021-10-19	$54.17	$54.31	$53.75	$53.81	$53.00	960,373
2021-10-18	$53.04	$54.07	$52.76	$53.90	$53.09	1,627,865
2021-10-15	$53.36	$53.56	$52.96	$53.22	$52.42	1,303,294
2021-10-14	$52.65	$53.11	$52.46	$53.02	$52.22	1,221,833
2021-10-13	$51.40	$52.42	$51.40	$52.35	$51.56	1,169,837
2021-10-12	$50.91	$51.74	$50.54	$51.55	$50.77	1,658,903
2021-10-11	$50.37	$50.67	$49.99	$50.62	$49.86	682,173
2021-10-08	$50.79	$50.93	$50.36	$50.40	$49.64	973,766
2021-10-07	$50.57	$51.38	$50.41	$50.71	$49.94	2,610,308
2021-10-06	$49.59	$50.42	$48.81	$50.31	$49.55	2,333,515
2021-10-05	$49.55	$49.91	$49.04	$49.71	$48.96	1,675,240
2021-10-04	$48.68	$49.61	$48.68	$49.41	$48.66	2,653,625
2021-10-01	$48.10	$49.23	$47.61	$48.80	$48.06	1,738,134
2021-09-30	$48.93	$48.95	$47.86	$47.87	$47.15	1,942,834
2021-09-29	$48.30	$48.80	$48.28	$48.62	$47.89	1,194,300
2021-09-28	$47.65	$48.45	$47.40	$48.15	$47.42	1,949,507
2021-09-27	$48.73	$49.21	$47.96	$48.07	$47.34	1,449,675
2021-09-24	$49.20	$49.42	$48.76	$48.85	$48.11	1,480,969
2021-09-23	$49.53	$49.68	$49.07	$49.32	$48.58	1,511,593
2021-09-22	$49.32	$49.57	$49.01	$49.42	$48.67	1,604,959
2021-09-21	$49.27	$49.63	$48.89	$48.90	$48.16	1,381,966
2021-09-20	$49.11	$49.50	$48.42	$49.11	$48.37	1,591,236
2021-09-17	$50.22	$50.48	$49.33	$49.43	$48.68	2,908,933
2021-09-16	$50.62	$51.04	$50.32	$50.59	$49.83	905,430
2021-09-15	$50.60	$51.05	$50.29	$50.62	$49.86	1,107,681
2021-09-14	$50.69	$50.93	$50.26	$50.57	$49.81	970,704
2021-09-13	$51.16	$51.22	$50.41	$50.57	$49.81	1,123,603
2021-09-10	$51.44	$51.51	$50.67	$50.75	$49.98	1,796,830
2021-09-09	$53.03	$53.03	$51.35	$51.38	$50.60	2,663,412
2021-09-08	$52.80	$53.67	$52.77	$53.29	$52.49	1,515,027
2021-09-07	$53.51	$53.53	$52.45	$53.00	$52.20	1,565,203
2021-09-03	$53.50	$53.73	$53.01	$53.62	$52.81	1,772,918
2021-09-02	$53.56	$53.71	$53.02	$53.65	$52.84	1,447,805
2021-09-01	$52.82	$53.58	$52.42	$53.44	$52.63	2,304,661
2021-08-31	$51.82	$52.59	$51.52	$52.51	$51.72	3,783,143
2021-08-30	$50.68	$51.94	$50.56	$51.88	$51.10	2,926,479
2021-08-27	$50.40	$50.75	$50.38	$50.59	$49.83	2,110,848
2021-08-26	$49.57	$50.34	$49.40	$50.09	$49.33	1,876,587
2021-08-25	$49.53	$49.82	$49.28	$49.47	$48.72	1,210,226
2021-08-24	$50.51	$50.87	$49.49	$49.67	$48.92	1,031,048
2021-08-23	$50.92	$51.21	$50.51	$50.54	$49.78	1,222,100
2021-08-20	$50.59	$51.09	$50.33	$50.82	$50.05	1,573,172
2021-08-19	$50.30	$50.72	$50.06	$50.61	$49.85	1,602,796
2021-08-18	$51.34	$51.43	$50.42	$50.49	$49.73	1,272,202
2021-08-17	$50.91	$51.39	$50.85	$51.34	$50.57	1,036,465
2021-08-16	$50.90	$51.48	$50.90	$51.19	$50.42	1,211,449
2021-08-13	$50.71	$51.08	$50.52	$50.99	$50.22	842,741
2021-08-12	$50.50	$50.77	$50.07	$50.77	$49.75	1,361,872
2021-08-11	$50.41	$50.56	$50.19	$50.39	$49.38	1,073,411
2021-08-10	$50.94	$50.94	$50.24	$50.27	$49.26	2,036,045
2021-08-09	$51.09	$51.11	$50.66	$50.89	$49.87	927,257
2021-08-06	$50.90	$51.38	$50.82	$51.13	$50.11	1,433,394
2021-08-05	$50.95	$50.99	$50.40	$50.88	$49.86	977,658
2021-08-04	$51.01	$51.10	$50.32	$50.69	$49.68	1,326,590
2021-08-03	$50.73	$51.06	$50.60	$50.87	$49.85	1,942,383
2021-08-02	$50.99	$51.39	$50.61	$50.67	$49.66	1,476,993
2021-07-30	$51.09	$51.68	$50.79	$50.88	$49.86	1,751,047
2021-07-29	$50.89	$51.44	$50.51	$50.91	$49.89	1,233,799
2021-07-28	$51.30	$51.36	$50.90	$51.02	$50.00	1,514,396
2021-07-27	$50.96	$51.36	$50.72	$51.29	$50.26	1,096,706
2021-07-26	$51.11	$51.52	$50.66	$50.90	$49.88	1,580,213
2021-07-23	$50.56	$51.34	$50.49	$51.30	$50.27	1,113,998
2021-07-22	$50.39	$50.65	$50.23	$50.50	$49.49	1,063,055
2021-07-21	$50.96	$51.17	$50.53	$50.57	$49.56	1,393,964
2021-07-20	$50.49	$51.40	$50.18	$51.07	$50.05	1,483,671
2021-07-19	$50.14	$50.58	$49.80	$50.18	$49.18	2,843,914
2021-07-16	$50.49	$50.82	$50.33	$50.40	$49.39	1,089,859
2021-07-15	$49.96	$50.45	$49.96	$50.31	$49.30	1,286,601
2021-07-14	$49.67	$50.32	$49.34	$50.09	$49.09	1,654,343
2021-07-13	$50.16	$50.38	$49.49	$49.71	$48.72	1,980,937
2021-07-12	$50.05	$50.61	$49.84	$50.38	$49.37	1,543,041
2021-07-09	$49.05	$49.88	$48.80	$49.85	$48.85	2,418,337
2021-07-08	$48.50	$49.25	$48.34	$48.84	$47.86	2,570,877
2021-07-07	$48.33	$49.00	$48.04	$48.78	$47.80	2,099,628
2021-07-06	$47.91	$48.42	$47.38	$48.38	$47.41	1,953,623
2021-07-02	$47.53	$48.05	$47.45	$47.81	$46.85	2,299,437
2021-07-01	$47.36	$47.74	$47.03	$47.36	$46.41	1,606,107
2021-06-30	$47.80	$48.09	$47.25	$47.35	$46.40	1,981,897
2021-06-29	$48.07	$48.29	$47.76	$47.84	$46.88	1,022,987
2021-06-28	$48.25	$48.25	$47.59	$48.08	$47.12	1,242,772
2021-06-25	$47.85	$48.14	$47.69	$48.10	$47.14	1,516,134
2021-06-24	$47.99	$48.28	$47.60	$47.84	$46.88	1,552,877
2021-06-23	$48.13	$48.34	$47.90	$47.93	$46.97	1,547,287
2021-06-22	$48.68	$48.75	$48.24	$48.24	$47.28	1,737,654
2021-06-21	$47.78	$48.94	$47.53	$48.75	$47.78	1,471,688
2021-06-18	$48.68	$48.93	$47.57	$47.60	$46.65	4,016,870
2021-06-17	$48.10	$48.87	$48.00	$48.81	$47.83	1,695,910
2021-06-16	$49.15	$49.19	$48.10	$48.12	$47.16	1,645,035
2021-06-15	$49.38	$49.42	$48.88	$48.90	$47.92	885,563
2021-06-14	$49.30	$49.57	$49.05	$49.50	$48.51	1,050,976
2021-06-11	$49.60	$49.60	$49.11	$49.30	$48.31	1,338,809
2021-06-10	$48.78	$49.72	$48.68	$49.68	$48.69	1,085,722
2021-06-09	$49.14	$49.14	$48.82	$48.82	$47.84	1,179,666
2021-06-08	$48.62	$49.10	$48.60	$48.95	$47.97	1,490,486
2021-06-07	$48.28	$48.76	$48.10	$48.61	$47.64	1,342,695
2021-06-04	$48.46	$48.46	$47.98	$48.18	$47.22	1,825,437
2021-06-03	$48.00	$48.28	$47.73	$48.14	$47.18	2,360,487
2021-06-02	$47.29	$48.03	$47.08	$48.00	$47.04	2,377,073
2021-06-01	$46.54	$47.15	$46.23	$47.12	$46.18	2,425,833
2021-05-28	$46.40	$46.71	$46.18	$46.46	$45.53	1,821,854
2021-05-27	$46.13	$46.39	$46.01	$46.13	$45.21	2,000,272
2021-05-26	$46.38	$46.49	$46.16	$46.19	$45.27	1,506,462
2021-05-25	$46.42	$46.56	$45.94	$46.27	$45.34	1,167,850
2021-05-24	$45.90	$46.63	$45.77	$46.29	$45.36	1,456,333
2021-05-21	$45.57	$45.79	$45.42	$45.67	$44.76	3,997,586
2021-05-20	$45.24	$45.79	$45.18	$45.64	$44.73	1,329,821
2021-05-19	$45.00	$45.16	$44.40	$45.16	$44.26	1,855,193
2021-05-18	$44.77	$45.46	$44.51	$45.22	$44.32	2,096,959
2021-05-17	$45.04	$45.16	$44.80	$44.89	$43.99	1,249,669
2021-05-14	$44.74	$45.10	$44.61	$44.95	$44.05	1,465,138
2021-05-13	$44.26	$44.88	$44.13	$44.56	$43.67	2,483,559
2021-05-12	$45.23	$45.51	$44.36	$44.47	$43.33	1,766,698
2021-05-11	$45.90	$45.91	$44.92	$45.34	$44.18	1,465,026
2021-05-10	$46.10	$46.67	$46.00	$46.12	$44.94	2,074,367
2021-05-07	$45.62	$45.98	$45.51	$45.93	$44.76	1,754,393
2021-05-06	$45.36	$45.73	$45.09	$45.63	$44.46	1,971,334
2021-05-05	$46.10	$46.10	$44.99	$45.25	$44.09	2,194,300
2021-05-04	$46.29	$46.58	$45.87	$46.21	$45.03	2,693,087
2021-05-03	$46.84	$46.86	$46.08	$46.36	$45.17	2,661,494
2021-04-30	$45.89	$46.75	$45.72	$46.52	$45.33	3,046,862
2021-04-29	$45.48	$46.06	$45.43	$45.84	$44.67	1,578,514
2021-04-28	$45.15	$45.63	$45.09	$45.27	$44.11	3,255,424
2021-04-27	$45.50	$45.57	$44.95	$45.08	$43.93	2,541,033
2021-04-26	$45.53	$45.85	$45.27	$45.40	$44.24	1,821,298
2021-04-23	$45.31	$45.50	$45.11	$45.37	$44.21	1,405,471
2021-04-22	$45.58	$45.62	$45.20	$45.24	$44.08	1,448,647
2021-04-21	$45.87	$46.00	$45.39	$45.68	$44.51	1,843,331
2021-04-20	$44.87	$45.93	$44.87	$45.79	$44.62	2,421,566
2021-04-19	$44.46	$44.85	$44.23	$44.83	$43.68	2,816,427
2021-04-16	$44.56	$44.57	$44.12	$44.48	$43.34	1,737,488
2021-04-15	$43.53	$44.30	$43.51	$44.26	$43.13	1,674,893
2021-04-14	$43.76	$43.98	$43.21	$43.36	$42.25	1,163,934
2021-04-13	$43.34	$43.83	$43.22	$43.80	$42.68	2,559,995
2021-04-12	$43.15	$43.28	$42.55	$43.28	$42.17	1,693,745
2021-04-09	$43.04	$43.29	$42.83	$43.11	$42.01	1,047,806
2021-04-08	$43.01	$43.39	$42.82	$42.94	$41.84	2,486,015
2021-04-07	$43.08	$43.24	$42.70	$43.01	$41.91	1,221,603
2021-04-06	$42.77	$43.10	$42.58	$43.06	$41.96	2,405,323
2021-04-05	$43.02	$43.22	$42.39	$42.84	$41.74	1,629,782
2021-04-01	$42.24	$42.89	$42.00	$42.86	$41.76	1,885,400
2021-03-31	$42.22	$42.67	$41.84	$41.93	$40.86	2,631,869
2021-03-30	$42.59	$42.74	$42.39	$42.48	$41.39	1,833,423
2021-03-29	$42.76	$42.94	$42.15	$42.71	$41.62	1,570,033
2021-03-26	$42.11	$42.89	$41.89	$42.84	$41.74	1,377,176
2021-03-25	$41.89	$42.17	$41.43	$42.01	$40.94	1,563,261
2021-03-24	$41.79	$42.49	$41.65	$41.99	$40.92	2,119,259
2021-03-23	$41.75	$42.32	$41.50	$41.93	$40.86	2,207,132
2021-03-22	$40.79	$41.83	$40.59	$41.74	$40.67	2,258,953
2021-03-19	$41.65	$41.91	$40.91	$40.95	$39.90	3,553,502
2021-03-18	$41.10	$41.63	$40.77	$41.62	$40.56	1,941,168
2021-03-17	$41.48	$41.55	$40.80	$41.32	$40.26	2,393,882
2021-03-16	$41.16	$41.83	$41.10	$41.63	$40.57	1,297,525
2021-03-15	$40.73	$41.59	$40.37	$41.14	$40.09	3,064,799
2021-03-12	$39.89	$40.77	$39.65	$40.73	$39.69	2,445,566
2021-03-11	$39.33	$40.19	$39.33	$39.82	$38.80	1,998,064
2021-03-10	$39.14	$39.78	$38.93	$39.42	$38.41	2,015,189
2021-03-09	$39.07	$39.84	$38.89	$39.04	$38.04	3,385,456
2021-03-08	$39.14	$39.50	$38.83	$38.89	$37.90	1,415,167
2021-03-05	$38.28	$39.13	$37.74	$38.96	$37.96	1,479,237
2021-03-04	$38.33	$39.04	$38.02	$38.10	$37.13	2,410,518
2021-03-03	$38.71	$38.82	$38.18	$38.30	$37.32	2,359,268
2021-03-02	$39.43	$39.49	$38.61	$38.83	$37.84	3,147,800
2021-03-01	$39.63	$40.01	$39.42	$39.65	$38.64	1,665,092
2021-02-26	$40.17	$40.35	$39.20	$39.25	$38.25	3,011,626
2021-02-25	$40.30	$40.88	$39.70	$40.02	$39.00	1,764,362
2021-02-24	$41.01	$41.04	$40.32	$40.35	$39.32	1,573,139
2021-02-23	$40.84	$41.13	$40.54	$41.04	$39.99	1,659,346
2021-02-22	$40.90	$40.91	$40.32	$40.67	$39.63	1,050,973
2021-02-19	$40.95	$41.36	$40.84	$40.99	$39.94	1,931,648
2021-02-18	$41.15	$41.33	$40.88	$41.02	$39.97	853,105
2021-02-17	$41.35	$41.53	$41.06	$41.22	$40.17	1,147,888
2021-02-16	$41.80	$41.80	$40.74	$41.39	$40.33	1,099,749
2021-02-12	$41.50	$41.71	$41.30	$41.58	$40.52	1,194,582
2021-02-11	$42.18	$42.45	$41.72	$41.96	$40.64	1,451,124
2021-02-10	$42.03	$42.32	$41.66	$42.07	$40.74	1,428,776
2021-02-09	$41.60	$41.81	$41.30	$41.78	$40.46	1,342,160
2021-02-08	$41.39	$41.72	$41.16	$41.61	$40.30	1,064,091
2021-02-05	$41.15	$41.61	$40.91	$41.38	$40.08	1,188,089
2021-02-04	$40.94	$41.51	$40.68	$41.05	$39.76	1,483,158
2021-02-03	$41.27	$41.37	$40.73	$40.89	$39.60	2,019,979
2021-02-02	$40.92	$41.71	$40.50	$41.38	$40.08	2,157,662
2021-02-01	$39.80	$40.77	$39.35	$40.69	$39.41	1,650,638
2021-01-29	$39.26	$40.23	$38.53	$39.56	$38.31	2,521,436
2021-01-28	$39.91	$40.42	$39.28	$39.48	$38.24	1,838,787
2021-01-27	$40.50	$41.20	$39.91	$40.11	$38.85	2,794,492
2021-01-26	$40.02	$41.13	$39.94	$40.84	$39.55	2,255,404
2021-01-25	$40.35	$40.87	$40.03	$40.09	$38.83	1,483,549
2021-01-22	$39.83	$40.25	$39.70	$40.24	$38.97	1,923,851
2021-01-21	$39.79	$40.06	$39.47	$40.01	$38.75	2,090,782
2021-01-20	$38.58	$40.02	$38.36	$39.90	$38.64	2,415,160
2021-01-19	$39.17	$39.42	$38.54	$38.69	$37.47	1,710,120
2021-01-15	$38.66	$38.92	$38.06	$38.90	$37.67	2,196,042
2021-01-14	$38.79	$38.86	$38.34	$38.58	$37.36	1,484,447
2021-01-13	$38.19	$38.71	$38.17	$38.64	$37.42	1,486,025
2021-01-12	$38.21	$38.53	$37.75	$38.16	$36.96	1,324,375
2021-01-11	$38.57	$38.87	$38.18	$38.34	$37.13	2,476,051
2021-01-08	$38.41	$39.13	$38.33	$38.75	$37.53	1,297,808
2021-01-07	$38.25	$38.41	$37.87	$38.37	$37.16	1,722,402
2021-01-06	$38.25	$38.35	$37.61	$38.18	$36.98	2,332,368
2021-01-05	$38.45	$38.73	$38.11	$38.44	$37.23	2,390,105
2021-01-04	$40.04	$40.06	$38.40	$38.41	$37.20	2,642,062
2020-12-31	$39.49	$40.01	$39.09	$39.97	$38.71	1,370,445
2020-12-30	$39.48	$39.88	$39.25	$39.45	$38.21	1,162,495
2020-12-29	$39.92	$40.15	$39.41	$39.44	$38.20	1,400,543
2020-12-28	$39.40	$39.80	$39.11	$39.72	$38.47	1,346,414
2020-12-24	$38.91	$39.32	$38.75	$39.30	$38.06	592,519
2020-12-23	$39.50	$39.74	$38.72	$38.74	$37.52	1,792,772
2020-12-22	$39.02	$39.47	$38.92	$39.41	$38.17	2,055,480
2020-12-21	$38.65	$39.07	$38.35	$38.99	$37.76	2,108,800
2020-12-18	$40.45	$40.45	$38.77	$39.24	$38.00	4,152,921
2020-12-17	$40.05	$40.58	$39.89	$40.45	$39.18	2,819,473
2020-12-16	$39.61	$40.28	$39.46	$39.85	$38.59	2,430,983
2020-12-15	$38.83	$39.58	$38.40	$39.58	$38.33	2,592,061
2020-12-14	$38.62	$39.36	$38.37	$38.71	$37.49	2,639,814
2020-12-11	$38.05	$38.50	$37.97	$38.34	$37.13	1,800,182
2020-12-10	$38.21	$38.48	$38.03	$38.24	$37.04	1,479,460
2020-12-09	$38.54	$38.56	$37.87	$38.17	$36.97	1,511,583
2020-12-08	$38.64	$38.78	$38.37	$38.52	$37.31	1,777,080
2020-12-07	$38.50	$38.75	$38.18	$38.63	$37.41	1,611,732
2020-12-04	$37.97	$38.66	$37.97	$38.56	$37.35	1,607,039
2020-12-03	$37.59	$38.03	$37.54	$37.80	$36.61	1,988,820
2020-12-02	$38.42	$38.76	$37.64	$37.73	$36.54	1,403,448
2020-12-01	$38.29	$38.80	$38.09	$38.60	$37.38	2,016,187
2020-11-30	$38.42	$38.50	$37.71	$38.06	$36.86	4,222,582
2020-11-27	$38.69	$38.69	$38.19	$38.39	$37.18	553,719
2020-11-25	$38.12	$38.87	$38.01	$38.71	$37.49	1,854,651
2020-11-24	$38.73	$38.98	$37.94	$37.98	$36.78	2,102,915
2020-11-23	$38.52	$38.92	$38.30	$38.44	$37.23	1,843,383
2020-11-20	$38.67	$38.84	$38.22	$38.41	$37.20	3,809,504
2020-11-19	$38.63	$38.94	$38.40	$38.69	$37.47	3,492,248
2020-11-18	$39.85	$40.09	$38.79	$38.81	$37.59	1,627,839
2020-11-17	$39.67	$40.20	$39.38	$39.85	$38.59	1,293,259
2020-11-16	$40.86	$40.99	$39.56	$39.89	$38.63	1,558,097
2020-11-13	$40.13	$40.42	$39.77	$40.33	$39.06	1,617,032
2020-11-12	$40.28	$40.73	$39.98	$40.37	$38.85	1,911,031
2020-11-11	$40.35	$40.62	$39.74	$40.33	$38.81	1,915,583
2020-11-10	$38.71	$39.83	$38.48	$39.57	$38.08	2,974,080
2020-11-09	$42.76	$43.45	$38.50	$38.66	$37.21	3,258,144
2020-11-06	$40.72	$41.02	$40.28	$40.78	$39.25	1,663,875
2020-11-05	$41.22	$41.32	$40.56	$40.59	$39.06	3,251,481
2020-11-04	$40.64	$41.35	$40.30	$40.93	$39.39	2,602,338
2020-11-03	$39.37	$40.54	$39.07	$40.27	$38.76	2,050,929
2020-11-02	$38.37	$39.22	$38.10	$39.04	$37.57	2,229,189
2020-10-30	$37.80	$38.27	$37.55	$37.99	$36.56	2,328,221
2020-10-29	$37.20	$38.29	$36.80	$37.83	$36.41	1,750,163
2020-10-28	$37.06	$37.91	$36.80	$37.16	$35.76	2,400,073
2020-10-27	$38.19	$38.52	$37.74	$37.74	$36.32	1,272,552
2020-10-26	$38.59	$38.70	$38.00	$38.22	$36.78	993,134
2020-10-23	$38.97	$39.12	$38.62	$38.95	$37.49	810,632
2020-10-22	$38.56	$38.94	$38.44	$38.67	$37.22	878,016
2020-10-21	$38.71	$38.86	$38.38	$38.53	$37.08	1,473,103
2020-10-20	$38.70	$39.02	$38.47	$38.74	$37.28	1,273,438
2020-10-19	$38.98	$39.00	$38.32	$38.40	$36.96	1,863,052
2020-10-16	$38.75	$39.32	$38.67	$38.86	$37.40	1,406,748
2020-10-15	$38.31	$39.07	$38.31	$38.94	$37.48	1,307,997
2020-10-14	$39.59	$39.59	$38.56	$38.63	$37.18	1,630,099
2020-10-13	$40.12	$40.31	$39.45	$39.57	$38.08	1,362,165
2020-10-12	$39.98	$40.62	$39.69	$40.50	$38.98	1,004,282
2020-10-09	$39.92	$39.97	$39.44	$39.82	$38.32	1,430,423
2020-10-08	$39.19	$39.70	$39.11	$39.67	$38.18	1,327,884
2020-10-07	$39.16	$39.32	$38.93	$38.99	$37.52	1,225,016
2020-10-06	$39.22	$39.59	$38.76	$38.99	$37.52	2,012,490
2020-10-05	$38.68	$39.35	$38.22	$39.22	$37.75	1,832,349
2020-10-02	$37.09	$38.57	$36.91	$38.44	$36.99	2,390,662
2020-10-01	$37.05	$37.51	$36.60	$37.49	$36.08	2,141,438
2020-09-30	$37.21	$37.48	$36.52	$36.90	$35.51	2,143,550
2020-09-29	$36.67	$37.07	$36.48	$36.96	$35.57	1,705,526
2020-09-28	$36.71	$37.02	$36.47	$36.93	$35.54	1,224,075
2020-09-25	$35.54	$36.25	$35.37	$36.23	$34.87	1,484,233
2020-09-24	$35.91	$36.68	$35.61	$35.66	$34.32	1,851,680
2020-09-23	$36.59	$36.86	$35.86	$35.90	$34.55	1,722,821
2020-09-22	$35.86	$36.96	$35.86	$36.65	$35.27	1,951,826
2020-09-21	$36.09	$36.41	$35.65	$35.83	$34.48	2,165,493
2020-09-18	$36.91	$37.29	$36.29	$36.54	$35.17	3,910,068
2020-09-17	$37.68	$37.82	$36.80	$37.04	$35.65	1,908,898
2020-09-16	$38.06	$38.44	$37.83	$37.98	$36.55	2,003,815
2020-09-15	$37.98	$38.27	$37.76	$37.82	$36.40	2,581,667
2020-09-14	$37.44	$38.07	$37.34	$37.90	$36.48	2,518,928
2020-09-11	$37.59	$37.76	$36.80	$37.15	$35.75	1,562,539
2020-09-10	$37.87	$38.00	$37.47	$37.50	$36.09	1,885,220
2020-09-09	$37.91	$38.77	$37.84	$37.92	$36.49	1,699,249
2020-09-08	$37.75	$37.78	$37.23	$37.65	$36.23	2,043,033
2020-09-04	$38.81	$39.03	$37.34	$38.17	$36.74	1,427,173
2020-09-03	$39.47	$39.52	$38.39	$38.79	$37.33	1,785,420
2020-09-02	$38.58	$39.32	$38.36	$39.29	$37.81	1,693,704
2020-09-01	$38.33	$38.71	$38.05	$38.56	$37.11	1,278,100
2020-08-31	$38.54	$38.63	$38.31	$38.55	$37.10	1,673,983
2020-08-28	$38.83	$38.95	$38.22	$38.68	$37.23	1,567,532
2020-08-27	$38.81	$39.11	$38.60	$38.94	$37.48	1,500,319
2020-08-26	$38.48	$38.92	$38.22	$38.66	$37.21	1,990,461
2020-08-25	$38.40	$38.57	$38.03	$38.54	$37.09	1,601,252
2020-08-24	$38.16	$38.33	$37.58	$38.32	$36.88	1,414,452
2020-08-21	$38.29	$38.34	$37.69	$38.16	$36.73	1,191,447
2020-08-20	$37.82	$38.43	$37.78	$38.10	$36.67	1,270,186
2020-08-19	$38.54	$38.67	$37.78	$37.89	$36.47	2,004,951
2020-08-18	$38.66	$38.77	$38.33	$38.47	$37.02	1,064,812
2020-08-17	$37.87	$38.76	$37.68	$38.71	$37.25	1,479,428
2020-08-14	$38.79	$38.79	$37.77	$37.89	$36.47	2,756,524
2020-08-13	$39.26	$39.59	$38.75	$38.78	$37.32	1,332,872
2020-08-12	$39.20	$39.73	$38.91	$39.59	$37.87	1,112,173
2020-08-11	$40.01	$40.01	$38.67	$38.81	$37.13	1,624,458
2020-08-10	$39.84	$39.99	$39.58	$39.63	$37.91	1,679,798
2020-08-07	$39.49	$39.86	$39.48	$39.75	$38.03	1,412,569
2020-08-06	$39.62	$39.92	$39.45	$39.63	$37.91	1,155,746
2020-08-05	$40.13	$40.36	$39.41	$39.77	$38.04	1,579,435
2020-08-04	$39.48	$40.03	$39.30	$39.90	$38.17	1,849,551
2020-08-03	$39.70	$39.82	$39.21	$39.67	$37.95	1,804,777
2020-07-31	$39.91	$40.20	$39.27	$40.19	$38.45	2,155,059
2020-07-30	$39.76	$40.84	$39.72	$39.97	$38.24	2,744,360
2020-07-29	$38.67	$40.32	$38.67	$40.20	$38.46	2,561,921
2020-07-28	$37.62	$38.67	$37.50	$38.43	$36.76	2,033,322
2020-07-27	$37.20	$37.81	$37.12	$37.72	$36.08	2,359,216
2020-07-24	$37.28	$37.52	$37.17	$37.26	$35.64	2,122,040
2020-07-23	$37.07	$37.65	$37.04	$37.27	$35.65	2,553,080
2020-07-22	$36.25	$37.26	$36.12	$37.19	$35.58	2,215,301
2020-07-21	$36.12	$36.70	$35.99	$36.39	$34.81	2,436,196
2020-07-20	$35.98	$36.03	$35.53	$35.79	$34.24	2,126,185
2020-07-17	$35.73	$36.32	$35.56	$36.08	$34.51	2,914,629
2020-07-16	$35.62	$36.00	$35.42	$35.51	$33.97	1,700,002
2020-07-15	$36.03	$36.13	$35.47	$35.82	$34.27	2,034,198
2020-07-14	$35.17	$35.72	$35.10	$35.50	$33.96	1,671,470
2020-07-13	$35.96	$36.11	$35.03	$35.31	$33.78	1,663,627
2020-07-10	$35.77	$36.13	$35.47	$35.79	$34.24	2,084,228
2020-07-09	$35.43	$35.97	$35.04	$35.90	$34.34	2,107,207
2020-07-08	$35.66	$35.73	$35.26	$35.49	$33.95	2,001,952
2020-07-07	$35.81	$36.23	$35.60	$35.66	$34.11	1,380,884
2020-07-06	$37.05	$37.13	$36.24	$36.34	$34.76	2,645,439
2020-07-02	$36.71	$36.71	$36.04	$36.26	$34.69	1,435,207
2020-07-01	$35.52	$36.30	$35.24	$36.12	$34.55	2,539,791
2020-06-30	$34.60	$35.56	$34.01	$35.39	$33.85	2,345,607
2020-06-29	$35.07	$35.14	$34.46	$34.58	$33.08	1,808,421
2020-06-26	$34.89	$35.18	$34.24	$34.58	$33.08	5,478,158
2020-06-25	$34.48	$35.05	$34.01	$35.04	$33.52	2,431,866
2020-06-24	$34.97	$35.36	$34.12	$34.58	$33.08	2,307,667
2020-06-23	$35.75	$35.89	$35.30	$35.39	$33.85	1,879,687
2020-06-22	$35.47	$35.72	$34.92	$35.45	$33.91	2,216,377
2020-06-19	$37.11	$37.11	$35.60	$35.60	$34.06	7,426,428
2020-06-18	$36.33	$36.74	$36.06	$36.57	$34.98	2,073,489
2020-06-17	$37.12	$37.25	$36.49	$36.72	$35.13	2,268,042
2020-06-16	$37.38	$37.50	$36.36	$36.91	$35.31	2,516,616
2020-06-15	$34.34	$36.54	$34.31	$36.21	$34.64	3,071,211
2020-06-12	$35.60	$35.81	$34.64	$35.35	$33.82	3,858,260
2020-06-11	$34.48	$35.41	$34.36	$34.53	$33.03	3,676,083
2020-06-10	$36.78	$36.78	$35.65	$35.65	$34.10	1,844,707
2020-06-09	$36.80	$37.06	$36.38	$36.90	$35.30	1,850,927
2020-06-08	$36.73	$37.41	$36.69	$37.21	$35.60	2,854,181
2020-06-05	$37.16	$37.44	$36.28	$36.81	$35.21	3,560,700
2020-06-04	$36.27	$36.33	$35.65	$36.15	$34.58	2,823,880
2020-06-03	$36.00	$36.74	$35.86	$36.59	$35.00	2,239,898
2020-06-02	$35.44	$35.95	$35.15	$35.64	$34.09	2,641,976
2020-06-01	$34.57	$35.46	$34.43	$35.20	$33.67	2,063,154
2020-05-29	$34.43	$34.88	$34.15	$34.48	$32.98	5,490,321
2020-05-28	$34.68	$35.01	$34.19	$34.83	$33.32	2,527,814
2020-05-27	$34.89	$35.11	$33.52	$34.13	$32.65	7,312,573
2020-05-26	$34.49	$34.64	$33.81	$34.12	$32.64	2,029,300
2020-05-22	$32.97	$33.35	$32.90	$33.28	$31.84	1,685,944
2020-05-21	$32.48	$33.37	$32.48	$33.04	$31.61	2,196,227
2020-05-20	$32.72	$32.95	$32.36	$32.66	$31.24	3,516,045
2020-05-19	$32.32	$32.61	$31.84	$31.87	$30.49	1,787,280
2020-05-18	$31.97	$32.71	$31.95	$32.45	$31.04	3,407,438
2020-05-15	$30.18	$31.12	$29.58	$30.83	$29.49	8,012,922
2020-05-14	$29.88	$30.49	$28.80	$30.49	$29.17	3,391,508
2020-05-13	$31.17	$31.36	$30.31	$30.41	$29.09	3,010,053
2020-05-12	$33.89	$34.11	$31.61	$31.65	$30.04	3,165,598
2020-05-11	$33.51	$34.23	$33.34	$33.89	$32.17	2,143,087
2020-05-08	$33.81	$34.05	$33.37	$33.92	$32.20	1,879,447
2020-05-07	$33.27	$33.64	$33.10	$33.23	$31.54	2,137,979
2020-05-06	$33.06	$33.46	$32.81	$32.93	$31.26	1,985,539
2020-05-05	$33.22	$33.45	$32.89	$32.92	$31.25	2,131,193
2020-05-04	$32.93	$33.32	$32.39	$32.81	$31.15	1,654,224
2020-05-01	$33.96	$34.06	$33.05	$33.30	$31.61	2,973,528
2020-04-30	$34.93	$34.93	$33.15	$34.70	$32.94	3,066,813
2020-04-29	$36.53	$36.74	$35.32	$35.50	$33.70	3,390,978
2020-04-28	$36.42	$37.11	$36.02	$36.20	$34.36	2,221,553
2020-04-27	$34.72	$35.76	$34.45	$35.72	$33.91	1,905,039
2020-04-24	$33.60	$34.40	$33.49	$34.30	$32.56	1,794,964
2020-04-23	$34.13	$34.58	$33.42	$33.44	$31.74	2,622,025
2020-04-22	$34.04	$34.57	$33.51	$34.16	$32.43	1,989,541
2020-04-21	$32.97	$33.76	$32.79	$33.39	$31.70	2,554,048
2020-04-20	$34.33	$34.82	$33.72	$33.76	$32.05	2,131,549
2020-04-17	$34.80	$35.12	$34.20	$34.92	$33.15	2,086,995
2020-04-16	$33.86	$34.28	$33.52	$34.03	$32.30	1,963,502
2020-04-15	$34.67	$35.04	$33.28	$33.70	$31.99	2,065,034
2020-04-14	$34.42	$35.98	$34.42	$35.61	$33.80	2,474,455
2020-04-13	$35.04	$35.55	$33.77	$33.90	$32.18	3,107,258
2020-04-09	$34.08	$35.68	$33.66	$35.56	$33.76	3,348,646
2020-04-08	$32.04	$33.70	$31.52	$33.42	$31.72	4,845,535
2020-04-07	$33.60	$34.05	$31.46	$31.52	$29.92	3,338,619
2020-04-06	$31.24	$32.46	$31.00	$32.20	$30.57	2,368,357
2020-04-03	$29.62	$30.41	$29.17	$29.59	$28.09	2,960,638
2020-04-02	$29.72	$30.76	$29.50	$30.03	$28.51	3,449,244
2020-04-01	$30.75	$31.17	$28.71	$30.18	$28.65	2,882,756
2020-03-31	$32.56	$33.04	$31.53	$32.38	$30.74	4,358,008
2020-03-30	$32.51	$33.42	$31.00	$33.05	$31.37	2,977,716
2020-03-27	$29.63	$33.03	$29.20	$32.08	$30.45	2,958,200
2020-03-26	$28.67	$30.92	$28.16	$30.64	$29.09	2,476,717
2020-03-25	$28.74	$30.42	$28.25	$28.52	$27.07	3,103,866
2020-03-24	$27.44	$29.27	$26.87	$29.01	$27.54	3,652,549
2020-03-23	$27.00	$27.12	$25.19	$26.25	$24.92	3,352,620
2020-03-20	$28.42	$29.25	$26.28	$26.99	$25.62	4,590,647
2020-03-19	$28.39	$29.95	$27.50	$28.23	$26.80	4,728,241
2020-03-18	$27.11	$29.68	$26.75	$29.12	$27.64	3,934,816
2020-03-17	$26.94	$29.69	$25.61	$29.11	$27.63	3,453,302
2020-03-16	$28.40	$30.18	$26.13	$26.15	$24.82	4,889,342
2020-03-13	$28.96	$31.90	$27.67	$31.88	$30.26	3,705,513
2020-03-12	$28.08	$29.74	$26.88	$27.44	$26.05	4,101,651
2020-03-11	$31.77	$31.77	$30.16	$30.36	$28.82	3,941,816
2020-03-10	$31.93	$32.73	$30.68	$32.71	$31.05	3,869,373
2020-03-09	$32.40	$32.98	$31.13	$31.16	$29.58	4,336,272
2020-03-06	$33.64	$34.37	$32.71	$33.95	$32.23	3,146,725
2020-03-05	$34.88	$35.41	$34.22	$34.64	$32.88	2,189,690
2020-03-04	$34.66	$35.85	$34.66	$35.77	$33.96	2,324,931
2020-03-03	$34.04	$35.00	$33.65	$34.12	$32.39	4,621,296
2020-03-02	$32.69	$33.91	$32.36	$33.90	$32.18	4,391,046
2020-02-28	$33.13	$33.15	$31.47	$32.47	$30.82	6,102,690
2020-02-27	$35.55	$35.89	$33.88	$33.88	$32.16	3,217,772
2020-02-26	$36.55	$37.13	$36.18	$36.20	$34.36	3,125,365
2020-02-25	$37.81	$37.93	$36.49	$36.53	$34.68	2,579,228
2020-02-24	$38.34	$38.45	$37.67	$37.72	$35.81	2,656,237
2020-02-21	$38.67	$38.88	$38.51	$38.83	$36.86	2,879,111
2020-02-20	$38.34	$38.75	$38.13	$38.67	$36.71	2,004,913
2020-02-19	$38.55	$38.55	$38.12	$38.36	$36.41	2,146,812
2020-02-18	$38.54	$38.58	$38.09	$38.52	$36.57	2,179,439
2020-02-14	$38.06	$38.49	$37.88	$38.48	$36.53	1,532,550
2020-02-13	$37.63	$38.00	$37.60	$37.94	$36.02	1,841,007
2020-02-12	$37.66	$37.99	$37.48	$37.86	$35.72	2,573,228
2020-02-11	$37.48	$37.66	$37.32	$37.62	$35.49	1,997,192
2020-02-10	$36.79	$37.30	$36.71	$37.29	$35.18	1,653,343
2020-02-07	$36.86	$36.91	$36.58	$36.63	$34.56	1,088,769
2020-02-06	$36.76	$36.90	$36.69	$36.75	$34.67	1,596,719
2020-02-05	$36.68	$36.89	$36.53	$36.69	$34.61	1,594,375
2020-02-04	$36.41	$36.80	$36.33	$36.68	$34.61	1,754,656
2020-02-03	$36.48	$36.48	$36.12	$36.31	$34.26	2,787,939
2020-01-31	$36.74	$36.82	$36.26	$36.31	$34.26	3,875,107
2020-01-30	$36.19	$36.91	$36.19	$36.73	$34.65	2,737,230
2020-01-29	$36.21	$36.52	$36.10	$36.38	$34.32	3,189,601
2020-01-28	$36.00	$36.32	$35.90	$36.22	$34.17	1,762,664
2020-01-27	$35.94	$36.14	$35.82	$36.01	$33.97	1,648,105
2020-01-24	$36.01	$36.28	$35.88	$36.10	$34.06	1,677,346
2020-01-23	$35.53	$35.96	$35.40	$35.96	$33.93	1,927,415
2020-01-22	$36.05	$36.13	$35.54	$35.61	$33.60	2,151,559
2020-01-21	$35.66	$35.94	$35.55	$35.94	$33.91	1,890,395
2020-01-17	$35.42	$35.68	$35.34	$35.67	$33.65	2,482,863
2020-01-16	$35.20	$35.46	$35.19	$35.39	$33.39	2,277,387
2020-01-15	$35.05	$35.38	$35.05	$35.15	$33.16	2,703,334
2020-01-14	$35.38	$35.38	$34.77	$34.99	$33.01	2,590,705
2020-01-13	$34.93	$35.40	$34.90	$35.37	$33.37	2,295,776
2020-01-10	$34.57	$34.95	$34.48	$34.92	$32.94	3,677,898
2020-01-09	$34.56	$34.66	$34.37	$34.43	$32.48	2,580,590
2020-01-08	$34.36	$34.67	$34.21	$34.60	$32.64	3,240,715
2020-01-07	$34.32	$34.50	$33.98	$34.40	$32.45	1,869,601
2020-01-06	$34.80	$34.90	$34.48	$34.62	$32.66	2,951,370
2020-01-03	$34.12	$35.04	$34.10	$35.00	$33.02	3,005,279
2020-01-02	$34.89	$34.89	$33.99	$34.37	$32.43	3,052,400
2019-12-31	$34.41	$34.68	$34.32	$34.67	$32.71	2,174,119
2019-12-30	$34.26	$34.38	$34.14	$34.38	$32.44	1,085,428
2019-12-27	$34.36	$34.47	$34.17	$34.34	$32.40	804,808
2019-12-26	$34.15	$34.28	$34.06	$34.25	$32.31	659,814
2019-12-24	$34.04	$34.16	$33.95	$34.10	$32.17	319,514
2019-12-23	$34.40	$34.48	$33.96	$34.02	$32.10	1,149,737
2019-12-20	$34.31	$34.45	$34.22	$34.24	$32.30	4,280,472
2019-12-19	$34.17	$34.28	$34.05	$34.28	$32.34	1,848,183
2019-12-18	$34.15	$34.28	$33.92	$34.20	$32.27	1,527,530
2019-12-17	$34.53	$34.57	$33.95	$34.06	$32.13	1,574,416
2019-12-16	$34.27	$34.49	$33.92	$34.44	$32.49	1,995,136
2019-12-13	$34.30	$34.48	$33.89	$34.21	$32.27	2,747,666
2019-12-12	$34.80	$35.09	$34.26	$34.31	$32.37	2,735,930
2019-12-11	$35.22	$35.26	$34.70	$34.82	$32.85	1,526,681
2019-12-10	$35.21	$35.28	$34.83	$35.16	$33.17	1,444,382
2019-12-09	$35.17	$35.18	$34.88	$35.15	$33.16	1,213,265
2019-12-06	$35.24	$35.45	$35.14	$35.17	$33.18	1,411,228
2019-12-05	$35.00	$35.24	$34.80	$35.23	$33.24	2,599,159
2019-12-04	$34.69	$35.24	$34.60	$35.07	$33.09	2,175,304
2019-12-03	$34.55	$34.90	$34.55	$34.74	$32.77	3,287,977
2019-12-02	$35.16	$35.16	$34.59	$34.64	$32.68	2,444,586
2019-11-29	$35.28	$35.44	$35.14	$35.18	$33.19	1,382,829
2019-11-27	$35.21	$35.33	$35.02	$35.28	$33.28	1,811,766
2019-11-26	$34.56	$35.25	$34.51	$35.25	$33.26	5,622,806
2019-11-25	$34.71	$34.90	$34.45	$34.51	$32.56	2,852,860
2019-11-22	$34.85	$34.86	$34.40	$34.63	$32.67	995,952
2019-11-21	$35.10	$35.10	$34.71	$34.77	$32.80	1,907,365
2019-11-20	$35.27	$35.41	$35.07	$35.19	$33.20	1,245,703
2019-11-19	$35.05	$35.42	$34.92	$35.33	$33.33	1,788,080
2019-11-18	$35.20	$35.30	$34.99	$35.08	$33.10	2,427,807
2019-11-15	$35.01	$35.17	$34.91	$35.15	$33.16	1,745,964
2019-11-14	$34.94	$35.06	$34.77	$34.99	$33.01	1,958,672
2019-11-13	$34.73	$34.99	$34.56	$34.84	$32.87	1,755,058
2019-11-12	$34.74	$35.20	$34.72	$34.90	$32.71	2,875,861
2019-11-11	$34.67	$34.88	$34.47	$34.76	$32.57	1,630,090
2019-11-08	$34.55	$34.81	$34.49	$34.59	$32.41	1,688,514
2019-11-07	$34.87	$34.89	$34.47	$34.62	$32.44	2,078,310
2019-11-06	$34.82	$35.05	$34.66	$34.90	$32.71	2,211,787
2019-11-05	$35.21	$35.28	$34.63	$34.71	$32.53	2,174,054
2019-11-04	$35.34	$35.55	$35.06	$35.36	$33.14	2,503,409
2019-11-01	$35.23	$35.34	$34.89	$35.34	$33.12	3,090,049
2019-10-31	$35.86	$36.04	$35.10	$35.14	$32.93	3,160,547
2019-10-30	$35.29	$35.58	$35.16	$35.49	$33.26	2,921,754
2019-10-29	$35.20	$35.72	$35.08	$35.14	$32.93	3,105,179
2019-10-28	$34.69	$35.43	$34.69	$35.25	$33.03	6,420,420
2019-10-25	$34.52	$34.60	$34.31	$34.56	$32.39	2,172,206
2019-10-24	$34.27	$34.49	$34.10	$34.46	$32.29	2,242,847
2019-10-23	$34.05	$34.24	$33.86	$34.19	$32.04	1,978,861
2019-10-22	$34.38	$34.38	$33.90	$34.05	$31.91	1,358,534
2019-10-21	$33.95	$34.31	$33.90	$34.29	$32.13	1,005,155
2019-10-18	$33.96	$34.04	$33.72	$33.97	$31.83	1,721,815
2019-10-17	$33.46	$33.95	$33.41	$33.94	$31.81	2,511,138
2019-10-16	$33.43	$33.54	$33.18	$33.46	$31.36	2,599,137
2019-10-15	$33.33	$33.53	$33.20	$33.51	$31.40	1,953,870
2019-10-14	$33.55	$33.55	$33.18	$33.35	$31.25	1,614,197
2019-10-11	$33.45	$33.68	$33.30	$33.55	$31.44	3,303,117
2019-10-10	$33.46	$33.58	$33.29	$33.33	$31.23	2,442,723
2019-10-09	$34.04	$34.12	$33.45	$33.53	$31.42	1,470,744
2019-10-08	$33.71	$34.07	$33.41	$33.81	$31.68	2,213,436
2019-10-07	$33.89	$34.16	$33.72	$33.83	$31.70	2,345,008
2019-10-04	$34.21	$34.44	$34.11	$34.26	$32.11	2,196,240
2019-10-03	$33.76	$34.24	$33.70	$34.11	$31.96	2,102,171
2019-10-02	$33.54	$33.82	$33.50	$33.78	$31.66	2,077,311
2019-10-01	$33.92	$34.03	$33.47	$33.65	$31.53	2,303,246
2019-09-30	$34.01	$34.24	$33.96	$33.97	$31.83	2,147,430
2019-09-27	$34.20	$34.24	$33.75	$34.04	$31.90	2,178,654
2019-09-26	$33.82	$34.14	$33.54	$34.10	$31.96	1,780,651
2019-09-25	$33.36	$33.75	$33.36	$33.66	$31.54	2,963,424
2019-09-24	$33.61	$33.78	$33.34	$33.52	$31.41	2,491,360
2019-09-23	$33.23	$33.63	$32.79	$33.49	$31.38	1,454,015
2019-09-20	$33.42	$33.55	$33.24	$33.35	$31.25	3,734,396
2019-09-19	$33.32	$33.54	$33.20	$33.36	$31.26	3,118,775
2019-09-18	$33.48	$33.52	$32.89	$33.27	$31.18	3,285,528
2019-09-17	$32.97	$33.44	$32.82	$33.43	$31.33	2,225,740
2019-09-16	$32.31	$32.95	$32.21	$32.93	$30.86	1,636,837
2019-09-13	$32.38	$32.76	$31.99	$32.26	$30.23	1,764,017
2019-09-12	$32.46	$32.62	$32.24	$32.39	$30.35	2,178,314
2019-09-11	$32.23	$32.32	$31.90	$32.12	$30.10	2,564,223
2019-09-10	$33.02	$33.02	$32.08	$32.29	$30.26	2,863,839
2019-09-09	$33.48	$33.48	$32.98	$33.16	$31.07	1,479,665
2019-09-06	$33.46	$33.56	$33.12	$33.32	$31.22	2,010,861
2019-09-05	$33.69	$33.77	$33.28	$33.40	$31.30	1,792,392
2019-09-04	$33.72	$33.82	$33.48	$33.74	$31.62	1,691,374
2019-09-03	$33.02	$33.53	$32.99	$33.46	$31.36	1,249,150
2019-08-30	$33.34	$33.43	$33.17	$33.27	$31.18	1,539,677
2019-08-29	$33.29	$33.45	$33.18	$33.30	$31.21	837,736
2019-08-28	$32.90	$33.19	$32.80	$33.09	$31.01	1,135,612
2019-08-27	$33.34	$33.50	$32.88	$32.90	$30.83	1,656,657
2019-08-26	$33.06	$33.16	$32.78	$33.14	$31.06	879,724
2019-08-23	$33.43	$33.58	$32.74	$32.83	$30.77	1,477,677
2019-08-22	$33.24	$33.46	$33.05	$33.44	$31.34	1,986,434
2019-08-21	$33.11	$33.34	$32.98	$33.18	$31.09	1,677,714
2019-08-20	$33.66	$33.68	$32.94	$32.96	$30.89	1,856,772
2019-08-19	$33.52	$33.77	$33.24	$33.63	$31.51	1,445,797
2019-08-16	$33.00	$33.36	$32.84	$33.26	$31.17	1,681,515
2019-08-15	$32.68	$33.03	$32.55	$32.91	$30.84	1,664,554
2019-08-14	$32.77	$32.95	$32.54	$32.59	$30.54	2,350,726
2019-08-13	$33.07	$33.34	$32.86	$33.16	$30.87	1,240,437
2019-08-12	$33.16	$33.34	$32.97	$33.05	$30.77	1,545,805
2019-08-09	$33.20	$33.29	$32.83	$33.18	$30.89	1,814,972
2019-08-08	$32.78	$33.34	$32.45	$33.31	$31.01	1,714,149
2019-08-07	$32.59	$32.97	$32.24	$32.67	$30.41	1,973,953
2019-08-06	$32.28	$32.79	$32.07	$32.74	$30.48	1,744,607
2019-08-05	$32.61	$32.65	$31.65	$32.08	$29.87	2,724,695
2019-08-02	$32.94	$33.08	$32.78	$32.89	$30.62	1,732,293
2019-08-01	$33.37	$33.59	$32.79	$33.01	$30.73	2,007,662
2019-07-31	$33.49	$33.81	$33.29	$33.33	$31.03	4,885,085
2019-07-30	$33.48	$33.83	$33.43	$33.68	$31.35	2,612,188
2019-07-29	$33.55	$33.72	$33.30	$33.48	$31.17	1,594,140
2019-07-26	$33.23	$33.54	$33.19	$33.46	$31.15	1,996,156
2019-07-25	$33.34	$33.41	$33.06	$33.22	$30.93	1,008,170
2019-07-24	$33.24	$33.31	$32.98	$33.30	$31.00	1,278,128
2019-07-23	$33.00	$33.28	$32.81	$33.24	$30.95	1,345,108
2019-07-22	$32.99	$33.12	$32.73	$32.95	$30.68	1,374,609
2019-07-19	$33.50	$33.56	$32.75	$32.96	$30.68	2,941,273
2019-07-18	$33.08	$33.51	$32.92	$33.44	$31.13	1,456,342
2019-07-17	$33.30	$33.41	$32.88	$33.21	$30.92	1,679,065
2019-07-16	$32.91	$33.32	$32.76	$33.24	$30.95	2,653,567
2019-07-15	$33.00	$33.04	$32.80	$32.92	$30.65	2,353,373
2019-07-12	$32.91	$32.99	$32.60	$32.94	$30.67	1,873,342
2019-07-11	$33.19	$33.23	$32.71	$32.88	$30.61	3,061,342
2019-07-10	$33.12	$33.24	$32.88	$33.19	$30.90	1,668,391
2019-07-09	$32.76	$33.02	$32.69	$32.99	$30.71	2,183,795
2019-07-08	$32.57	$32.85	$32.55	$32.78	$30.52	1,542,327
2019-07-05	$32.49	$32.69	$31.97	$32.61	$30.36	1,166,439
2019-07-03	$32.34	$32.66	$32.32	$32.62	$30.37	1,027,174
2019-07-02	$31.90	$32.35	$31.85	$32.26	$30.03	1,948,117
2019-07-01	$31.87	$31.91	$31.17	$31.80	$29.60	1,913,728
2019-06-28	$31.19	$31.63	$31.19	$31.61	$29.43	3,390,149
2019-06-27	$31.18	$31.42	$31.11	$31.21	$29.06	1,907,561
2019-06-26	$31.38	$31.38	$30.70	$30.81	$28.68	2,387,218
2019-06-25	$31.88	$32.09	$31.30	$31.32	$29.16	1,483,134
2019-06-24	$32.04	$32.08	$31.71	$31.82	$29.62	1,552,383
2019-06-21	$32.33	$32.34	$31.89	$31.91	$29.71	3,930,024
2019-06-20	$32.45	$32.59	$32.31	$32.43	$30.19	1,578,524
2019-06-19	$31.96	$32.39	$31.82	$32.28	$30.05	1,513,172
2019-06-18	$32.30	$32.41	$31.81	$32.07	$29.86	1,746,734
2019-06-17	$31.88	$32.14	$31.80	$32.14	$29.92	1,468,477
2019-06-14	$31.77	$31.90	$31.62	$31.75	$29.56	2,297,226
2019-06-13	$31.65	$31.86	$31.64	$31.81	$29.61	1,112,018
2019-06-12	$31.45	$31.74	$31.41	$31.64	$29.46	1,485,012
2019-06-11	$31.43	$31.48	$31.12	$31.42	$29.25	1,270,436
2019-06-10	$31.46	$31.50	$31.14	$31.35	$29.19	928,269
2019-06-07	$31.70	$31.86	$31.42	$31.46	$29.29	1,730,806
2019-06-06	$31.32	$31.53	$31.11	$31.51	$29.33	1,459,150
2019-06-05	$30.66	$31.25	$30.56	$31.25	$29.09	1,728,706
2019-06-04	$30.61	$30.61	$29.87	$30.45	$28.35	2,227,641
2019-06-03	$30.23	$30.55	$30.07	$30.49	$28.39	1,918,736
2019-05-31	$29.90	$30.26	$29.68	$30.09	$28.01	1,818,444
2019-05-30	$30.00	$30.24	$29.80	$30.00	$27.93	2,030,135
2019-05-29	$30.55	$30.66	$29.89	$29.97	$27.90	2,518,512
2019-05-28	$30.83	$30.96	$30.59	$30.61	$28.50	2,951,912
2019-05-24	$30.85	$31.04	$30.66	$30.70	$28.58	1,638,217
2019-05-23	$30.66	$30.73	$30.55	$30.73	$28.61	1,291,685
2019-05-22	$30.73	$30.82	$30.57	$30.75	$28.63	1,431,846
2019-05-21	$30.41	$30.81	$30.38	$30.79	$28.66	1,476,592
2019-05-20	$30.71	$30.76	$30.13	$30.27	$28.18	1,437,623
2019-05-17	$30.57	$30.75	$30.40	$30.73	$28.61	1,971,408
2019-05-16	$30.57	$30.93	$30.48	$30.74	$28.62	1,455,421
2019-05-15	$30.20	$30.70	$30.10	$30.56	$28.45	1,495,486
2019-05-14	$30.43	$30.58	$30.34	$30.44	$28.14	2,087,380
2019-05-13	$30.41	$30.55	$30.23	$30.43	$28.13	1,535,274
2019-05-10	$30.42	$30.72	$30.24	$30.68	$28.36	1,314,958
2019-05-09	$30.13	$30.47	$29.84	$30.45	$28.15	1,860,258
2019-05-08	$30.30	$30.52	$30.16	$30.18	$27.90	1,398,227
2019-05-07	$30.97	$31.00	$30.06	$30.30	$28.01	1,809,665
2019-05-06	$31.14	$31.29	$30.92	$31.09	$28.74	1,148,608
2019-05-03	$31.34	$31.41	$31.08	$31.38	$29.01	1,025,688
2019-05-02	$31.46	$31.67	$31.07	$31.16	$28.81	2,120,331
2019-05-01	$31.14	$31.69	$31.09	$31.44	$29.07	2,924,667
2019-04-30	$30.69	$31.15	$30.55	$31.12	$28.77	2,004,593
2019-04-29	$30.83	$30.99	$30.66	$30.67	$28.35	1,214,132
2019-04-26	$30.98	$31.03	$30.75	$30.90	$28.57	1,429,035
2019-04-25	$30.44	$30.96	$30.44	$30.82	$28.49	2,061,762
2019-04-24	$30.42	$30.59	$30.22	$30.56	$28.25	1,730,461
2019-04-23	$29.86	$30.26	$29.81	$30.25	$27.97	993,623
2019-04-22	$30.10	$30.10	$29.48	$29.73	$27.48	1,383,149
2019-04-18	$29.72	$30.17	$29.69	$30.13	$27.85	1,546,526
2019-04-17	$30.01	$30.01	$29.60	$29.71	$27.47	1,472,213
2019-04-16	$30.63	$30.71	$29.71	$29.90	$27.64	1,984,367
2019-04-15	$30.89	$30.92	$30.50	$30.61	$28.30	1,169,599
2019-04-12	$30.60	$30.91	$30.44	$30.86	$28.53	2,286,033
2019-04-11	$30.97	$31.07	$30.50	$30.62	$28.31	3,118,450
2019-04-10	$30.54	$30.84	$30.40	$30.83	$28.50	3,332,039
2019-04-09	$30.63	$30.70	$30.35	$30.40	$28.10	4,279,361
2019-04-08	$31.00	$31.03	$30.58	$30.65	$28.33	2,113,980
2019-04-05	$30.75	$31.00	$30.68	$30.97	$28.63	1,746,151
2019-04-04	$30.97	$30.97	$30.63	$30.80	$28.47	1,462,654
2019-04-03	$30.91	$31.07	$30.67	$30.87	$28.54	1,988,017
2019-04-02	$30.79	$30.98	$30.56	$30.94	$28.60	3,415,947
2019-04-01	$30.65	$30.85	$30.28	$30.78	$28.45	1,732,135
2019-03-29	$30.86	$30.86	$30.51	$30.58	$28.27	2,182,785
2019-03-28	$30.54	$30.84	$30.50	$30.83	$28.50	1,450,364
2019-03-27	$30.74	$30.85	$30.47	$30.57	$28.26	1,604,751
2019-03-26	$30.73	$30.85	$30.61	$30.77	$28.45	1,283,275
2019-03-25	$30.68	$30.83	$30.47	$30.65	$28.33	1,233,620
2019-03-22	$30.73	$30.95	$30.61	$30.67	$28.35	2,548,004
2019-03-21	$30.05	$30.70	$29.95	$30.70	$28.38	1,761,577
2019-03-20	$30.03	$30.44	$29.83	$30.15	$27.87	1,620,641
2019-03-19	$30.33	$30.38	$29.99	$30.07	$27.80	1,703,048
2019-03-18	$30.56	$30.76	$30.17	$30.34	$28.05	1,521,432
2019-03-15	$30.65	$30.73	$30.49	$30.57	$28.26	3,139,577
2019-03-14	$30.75	$30.84	$30.61	$30.71	$28.39	1,234,947
2019-03-13	$30.83	$31.00	$30.72	$30.75	$28.43	1,499,561
2019-03-12	$30.56	$30.79	$30.55	$30.71	$28.39	1,826,759
2019-03-11	$29.98	$30.50	$29.87	$30.48	$28.18	1,442,131
2019-03-08	$29.55	$29.93	$29.55	$29.89	$27.63	1,669,349
2019-03-07	$29.75	$30.01	$29.55	$29.64	$27.40	1,322,322
2019-03-06	$29.75	$29.91	$29.65	$29.70	$27.46	759,636
2019-03-05	$29.70	$29.93	$29.58	$29.75	$27.50	1,065,073
2019-03-04	$29.64	$29.76	$29.37	$29.74	$27.49	1,373,265
2019-03-01	$29.61	$29.61	$29.12	$29.45	$27.23	2,534,658
2019-02-28	$29.65	$30.03	$29.57	$29.57	$27.34	2,875,455
2019-02-27	$29.68	$29.79	$29.48	$29.72	$27.48	1,040,801
2019-02-26	$30.17	$30.17	$29.83	$29.84	$27.59	1,324,806
2019-02-25	$30.17	$30.38	$29.95	$30.07	$27.80	1,288,676
2019-02-22	$30.00	$30.14	$29.90	$30.09	$27.82	1,174,691
2019-02-21	$29.98	$30.10	$29.77	$29.99	$27.72	2,683,417
2019-02-20	$29.83	$29.99	$29.67	$29.92	$27.66	3,027,822
2019-02-19	$29.78	$29.97	$29.68	$29.88	$27.62	1,411,965
2019-02-15	$29.84	$29.87	$29.68	$29.78	$27.53	1,882,112
2019-02-14	$29.68	$29.84	$29.47	$29.69	$27.45	1,163,671
2019-02-13	$29.53	$29.81	$29.47	$29.69	$27.45	1,940,403
2019-02-12	$29.79	$29.85	$29.43	$29.78	$27.33	3,200,643
2019-02-11	$29.96	$30.07	$29.68	$29.72	$27.28	3,071,382
2019-02-08	$30.04	$30.12	$29.83	$29.98	$27.52	2,160,068
2019-02-07	$29.60	$30.12	$29.43	$30.04	$27.57	2,768,331
2019-02-06	$29.90	$29.93	$29.62	$29.65	$27.21	2,368,574
2019-02-05	$29.87	$29.92	$29.57	$29.91	$27.45	1,924,168
2019-02-04	$29.53	$29.90	$29.35	$29.90	$27.44	1,531,437
2019-02-01	$29.32	$29.55	$28.84	$29.52	$27.09	2,446,586
2019-01-31	$29.88	$30.05	$29.06	$29.24	$26.84	4,859,498
2019-01-30	$29.47	$29.95	$29.38	$29.93	$27.47	3,676,409
2019-01-29	$29.19	$29.46	$29.13	$29.46	$27.04	3,639,709
2019-01-28	$28.85	$29.34	$28.80	$29.24	$26.84	2,243,727
2019-01-25	$28.58	$29.03	$28.56	$28.96	$26.58	2,375,809
2019-01-24	$28.42	$28.62	$28.23	$28.44	$26.10	1,858,433
2019-01-23	$28.16	$28.43	$28.11	$28.40	$26.07	1,871,334
2019-01-22	$28.36	$28.52	$27.98	$28.16	$25.85	3,046,960
2019-01-18	$28.20	$28.48	$28.03	$28.42	$26.08	2,260,107
2019-01-17	$27.91	$28.27	$27.91	$28.19	$25.87	2,512,681
2019-01-16	$27.83	$28.08	$27.71	$28.02	$25.72	2,194,349
2019-01-15	$27.75	$27.96	$27.51	$27.83	$25.54	1,980,888
2019-01-14	$27.40	$27.63	$27.24	$27.52	$25.26	3,646,893
2019-01-11	$27.07	$27.54	$26.90	$27.54	$25.28	2,835,897
2019-01-10	$26.59	$27.30	$26.50	$27.15	$24.92	2,388,212
2019-01-09	$26.62	$26.67	$26.09	$26.62	$24.43	2,534,538
2019-01-08	$25.93	$26.59	$25.78	$26.48	$24.30	2,635,936
2019-01-07	$25.47	$25.80	$25.36	$25.62	$23.51	1,761,310
2019-01-04	$25.22	$25.68	$25.13	$25.42	$23.33	2,354,747
2019-01-03	$25.00	$25.39	$24.88	$25.07	$23.01	3,420,045
2019-01-02	$25.61	$25.61	$24.91	$25.04	$22.98	2,498,936
2018-12-31	$25.60	$25.90	$25.24	$25.90	$23.77	2,126,573
2018-12-28	$25.92	$26.00	$25.33	$25.56	$23.46	2,758,046
2018-12-27	$25.56	$25.71	$24.81	$25.71	$23.60	2,681,149
2018-12-26	$25.08	$25.77	$24.67	$25.77	$23.65	2,900,769
2018-12-24	$26.54	$26.54	$24.97	$25.00	$22.95	1,691,984
2018-12-21	$26.90	$27.37	$26.55	$26.57	$24.39	5,935,306
2018-12-20	$27.04	$27.12	$26.54	$26.84	$24.63	3,000,537
2018-12-19	$27.39	$27.57	$26.95	$27.08	$24.85	3,217,643
2018-12-18	$27.06	$27.38	$26.97	$27.24	$25.00	2,137,916
2018-12-17	$28.12	$28.22	$26.79	$26.84	$24.63	2,869,252
2018-12-14	$27.95	$28.20	$27.90	$28.06	$25.75	1,640,833
2018-12-13	$27.63	$28.35	$27.63	$28.06	$25.75	2,746,724
2018-12-12	$28.74	$28.80	$27.63	$27.65	$25.38	2,125,490
2018-12-11	$28.61	$28.84	$28.39	$28.44	$26.10	2,749,619
2018-12-10	$28.55	$28.55	$27.88	$28.43	$26.09	2,076,287
2018-12-07	$28.83	$28.83	$28.37	$28.52	$26.18	2,304,743
2018-12-06	$27.88	$28.84	$27.32	$28.83	$26.46	3,356,430
2018-12-04	$28.86	$28.91	$27.98	$28.02	$25.72	2,125,830
2018-12-03	$28.50	$28.84	$28.41	$28.83	$26.46	1,740,525
2018-11-30	$28.17	$28.47	$28.02	$28.46	$26.12	3,330,027
2018-11-29	$28.21	$28.27	$27.86	$28.07	$25.76	2,270,260
2018-11-28	$28.00	$28.35	$27.99	$28.28	$25.96	1,941,772
2018-11-27	$28.04	$28.13	$27.87	$28.03	$25.73	1,437,150
2018-11-26	$28.30	$28.42	$27.95	$28.03	$25.73	1,652,117
2018-11-23	$28.23	$28.33	$27.99	$28.19	$25.87	579,899
2018-11-21	$28.22	$28.54	$28.07	$28.28	$25.96	1,524,401
2018-11-20	$28.41	$28.65	$28.14	$28.21	$25.89	1,814,847
2018-11-19	$28.44	$28.78	$28.17	$28.46	$26.12	1,779,502
2018-11-16	$28.06	$28.47	$28.01	$28.44	$26.10	1,712,016
2018-11-15	$28.19	$28.26	$27.77	$28.13	$25.82	1,740,762
2018-11-14	$28.45	$28.52	$28.17	$28.36	$26.03	1,226,241
2018-11-13	$28.44	$28.58	$28.12	$28.52	$25.98	1,615,113
2018-11-12	$28.58	$28.86	$28.41	$28.44	$25.91	1,646,154
2018-11-09	$28.58	$28.69	$28.36	$28.58	$26.03	1,189,427
2018-11-08	$28.47	$28.62	$28.29	$28.58	$26.03	1,263,222
2018-11-07	$28.34	$28.56	$28.16	$28.55	$26.01	1,266,175
2018-11-06	$27.98	$28.21	$27.88	$28.20	$25.69	1,530,749
2018-11-05	$27.64	$28.01	$27.56	$27.88	$25.40	1,553,181
2018-11-02	$27.79	$27.85	$27.22	$27.54	$25.09	1,547,394
2018-11-01	$27.72	$27.93	$27.47	$27.81	$25.33	2,437,643
2018-10-31	$27.95	$28.01	$27.29	$27.57	$25.11	3,190,344
2018-10-30	$28.13	$28.44	$27.93	$27.98	$25.49	2,429,799
2018-10-29	$27.89	$28.26	$27.88	$28.04	$25.54	2,325,339
2018-10-26	$28.34	$28.39	$27.53	$27.70	$25.23	2,175,086
2018-10-25	$28.20	$28.65	$27.78	$28.39	$25.86	1,794,512
2018-10-24	$27.68	$28.15	$27.51	$28.01	$25.51	2,302,281
2018-10-23	$27.16	$27.77	$27.05	$27.65	$25.19	1,929,588
2018-10-22	$27.76	$27.85	$27.28	$27.30	$24.87	1,507,918
2018-10-19	$27.57	$27.76	$27.54	$27.73	$25.26	1,565,615
2018-10-18	$27.39	$27.76	$27.34	$27.55	$25.10	1,864,038
2018-10-17	$27.41	$27.55	$27.16	$27.43	$24.99	1,595,961
2018-10-16	$26.92	$27.55	$26.70	$27.47	$25.02	2,172,942
2018-10-15	$26.73	$27.11	$26.61	$26.81	$24.42	2,489,932
2018-10-12	$27.11	$27.28	$26.63	$26.81	$24.42	2,245,001
2018-10-11	$28.02	$28.02	$26.84	$26.84	$24.45	2,772,541
2018-10-10	$28.51	$28.75	$27.96	$27.98	$25.49	2,396,516
2018-10-09	$28.29	$28.66	$28.10	$28.62	$26.07	3,117,948
2018-10-08	$27.87	$28.39	$27.82	$28.25	$25.73	1,704,627
2018-10-05	$27.75	$28.02	$27.70	$27.80	$25.32	1,409,562
2018-10-04	$27.69	$27.83	$27.38	$27.75	$25.28	1,949,227
2018-10-03	$28.08	$28.20	$27.64	$27.80	$25.32	1,600,979
2018-10-02	$28.08	$28.16	$27.96	$28.00	$25.51	1,414,871
2018-10-01	$28.35	$28.44	$28.06	$28.06	$25.56	1,790,027
2018-09-28	$27.73	$28.37	$27.73	$28.37	$25.84	2,650,149
2018-09-27	$27.75	$27.91	$27.63	$27.71	$25.24	1,488,936
2018-09-26	$28.10	$28.17	$27.68	$27.68	$25.21	1,418,888
2018-09-25	$28.12	$28.27	$27.99	$28.10	$25.60	1,265,779
2018-09-24	$28.66	$28.68	$28.04	$28.08	$25.58	1,726,115
2018-09-21	$28.69	$28.91	$28.60	$28.73	$26.17	4,566,095
2018-09-20	$28.27	$28.75	$28.16	$28.72	$26.16	2,397,296
2018-09-19	$28.78	$28.78	$28.21	$28.28	$25.76	1,575,489
2018-09-18	$28.97	$29.02	$28.64	$28.71	$26.15	1,542,781
2018-09-17	$28.80	$29.04	$28.59	$29.01	$26.43	1,645,831
2018-09-14	$28.78	$28.78	$28.40	$28.74	$26.18	1,949,381
2018-09-13	$28.87	$28.96	$28.65	$28.85	$26.28	2,074,549
2018-09-12	$28.66	$28.81	$28.55	$28.72	$26.16	2,675,342
2018-09-11	$28.51	$28.74	$28.45	$28.65	$26.10	2,573,513
2018-09-10	$28.52	$28.81	$28.50	$28.63	$26.08	3,131,538
2018-09-07	$28.43	$28.46	$28.21	$28.40	$25.87	3,354,800
2018-09-06	$28.42	$28.66	$28.36	$28.53	$25.99	1,900,329
2018-09-05	$27.88	$28.40	$27.80	$28.35	$25.82	1,395,513
2018-09-04	$28.47	$28.49	$27.88	$27.98	$25.49	1,772,177
2018-08-31	$28.33	$28.52	$28.20	$28.49	$25.95	2,215,031
2018-08-30	$28.51	$28.53	$28.23	$28.33	$25.81	1,901,290
2018-08-29	$28.52	$28.61	$28.45	$28.46	$25.92	1,583,608
2018-08-28	$28.24	$28.46	$27.96	$28.44	$25.91	2,325,649
2018-08-27	$28.23	$28.30	$27.96	$28.19	$25.68	1,999,255
2018-08-24	$27.84	$28.22	$27.79	$28.20	$25.69	1,948,389
2018-08-23	$28.09	$28.11	$27.85	$27.85	$25.37	1,818,650
2018-08-22	$28.21	$28.32	$28.02	$28.06	$25.56	2,995,980
2018-08-21	$28.63	$28.70	$28.11	$28.22	$25.71	4,940,520
2018-08-20	$29.02	$29.05	$28.60	$28.67	$26.12	3,302,037
2018-08-17	$28.63	$29.00	$28.46	$28.94	$26.36	4,545,450
2018-08-16	$28.43	$28.70	$28.34	$28.55	$26.01	6,922,234
2018-08-15	$28.40	$28.66	$28.34	$28.43	$25.90	3,993,139
2018-08-14	$28.60	$28.75	$28.53	$28.60	$25.87	1,920,698
2018-08-13	$28.81	$28.94	$28.57	$28.58	$25.85	1,213,766
2018-08-10	$28.98	$29.09	$28.79	$28.83	$26.08	1,271,611
2018-08-09	$29.14	$29.28	$28.95	$29.00	$26.23	2,042,987
2018-08-08	$29.21	$29.23	$28.89	$29.14	$26.36	1,696,845
2018-08-07	$29.26	$29.26	$29.00	$29.15	$26.37	2,004,041
2018-08-06	$29.40	$29.48	$29.26	$29.31	$26.51	2,447,561
2018-08-03	$29.12	$29.39	$29.12	$29.39	$26.58	1,911,906
2018-08-02	$29.33	$29.41	$29.10	$29.18	$26.39	2,108,616
2018-08-01	$28.91	$29.35	$28.88	$29.31	$26.51	2,319,921
2018-07-31	$28.69	$29.32	$28.55	$29.12	$26.34	2,391,007
2018-07-30	$28.72	$28.73	$28.44	$28.57	$25.84	2,424,591
2018-07-27	$29.05	$29.10	$28.64	$28.68	$25.94	2,863,551
2018-07-26	$28.93	$29.13	$28.23	$29.08	$26.30	3,923,782
2018-07-25	$27.78	$28.13	$27.52	$28.05	$25.37	3,553,083
2018-07-24	$27.87	$27.87	$27.52	$27.67	$25.03	3,295,968
2018-07-23	$27.99	$28.05	$27.73	$27.87	$25.21	1,717,664
2018-07-20	$28.44	$28.49	$27.90	$28.00	$25.33	1,665,872
2018-07-19	$28.23	$28.73	$28.22	$28.54	$25.82	1,565,067
2018-07-18	$28.21	$28.47	$28.10	$28.33	$25.63	3,125,650
2018-07-17	$28.91	$28.94	$28.15	$28.27	$25.57	2,610,434
2018-07-16	$28.86	$28.93	$28.54	$28.83	$26.08	1,477,077
2018-07-13	$29.10	$29.16	$28.86	$28.92	$26.16	1,012,301
2018-07-12	$29.04	$29.09	$28.91	$29.02	$26.25	1,134,703
2018-07-11	$28.90	$29.18	$28.89	$28.96	$26.20	1,342,742
2018-07-10	$28.89	$29.12	$28.82	$28.93	$26.17	2,162,503
2018-07-09	$29.27	$29.32	$28.79	$28.91	$26.15	2,918,011
2018-07-06	$29.28	$29.47	$29.10	$29.23	$26.44	3,461,368
2018-07-05	$29.27	$29.27	$28.97	$29.21	$26.42	2,379,537
2018-07-03	$28.86	$29.31	$28.75	$29.08	$26.30	2,648,191
2018-07-02	$29.02	$29.10	$28.41	$28.74	$26.00	2,504,527
2018-06-29	$28.89	$29.24	$28.79	$29.03	$26.26	2,598,131
2018-06-28	$28.87	$29.06	$28.81	$28.98	$26.21	2,691,522
2018-06-27	$29.09	$29.22	$28.82	$28.82	$26.07	2,335,419
2018-06-26	$28.96	$29.11	$28.84	$28.95	$26.19	3,571,217
2018-06-25	$28.84	$28.98	$28.61	$28.88	$26.12	1,854,260
2018-06-22	$28.77	$28.86	$28.60	$28.76	$26.01	2,684,326
2018-06-21	$28.66	$28.82	$28.58	$28.73	$25.99	1,449,721
2018-06-20	$28.54	$28.83	$28.42	$28.67	$25.93	1,808,983
2018-06-19	$28.35	$28.56	$28.17	$28.28	$25.58	2,094,356
2018-06-18	$28.40	$28.55	$28.21	$28.51	$25.79	1,055,621
2018-06-15	$28.59	$28.67	$28.38	$28.44	$25.73	3,322,394
2018-06-14	$28.32	$28.67	$28.28	$28.55	$25.82	1,713,360
2018-06-13	$28.76	$28.83	$28.08	$28.15	$25.46	1,411,981
2018-06-12	$28.47	$28.94	$28.40	$28.76	$26.01	1,877,632
2018-06-11	$28.72	$28.72	$28.46	$28.54	$25.82	1,159,508
2018-06-08	$28.50	$28.75	$28.39	$28.72	$25.98	1,480,864
2018-06-07	$28.49	$28.67	$28.34	$28.50	$25.78	2,825,353
2018-06-06	$28.56	$28.67	$28.30	$28.48	$25.76	1,581,631
2018-06-05	$28.83	$28.83	$28.48	$28.58	$25.85	2,362,201
2018-06-04	$28.56	$28.88	$28.40	$28.83	$26.08	2,709,126
2018-06-01	$28.17	$28.52	$28.04	$28.46	$25.74	2,225,290
2018-05-31	$28.26	$28.31	$28.07	$28.12	$25.44	4,054,669
2018-05-30	$28.00	$28.51	$27.94	$28.32	$25.62	1,689,913
2018-05-29	$27.83	$28.08	$27.77	$27.99	$25.32	2,510,463
2018-05-25	$27.92	$28.00	$27.82	$27.94	$25.27	1,261,705
2018-05-24	$27.92	$27.98	$27.60	$27.84	$25.18	1,762,689
2018-05-23	$27.63	$28.05	$27.54	$27.91	$25.25	1,333,103
2018-05-22	$27.61	$27.73	$27.52	$27.58	$24.95	1,852,927
2018-05-21	$27.51	$27.65	$27.30	$27.55	$24.92	1,877,065
2018-05-18	$27.53	$27.59	$27.27	$27.40	$24.78	2,346,386
2018-05-17	$27.93	$27.95	$27.43	$27.49	$24.87	2,178,367
2018-05-16	$28.16	$28.21	$27.88	$27.96	$25.29	3,240,355
2018-05-15	$28.18	$28.25	$27.84	$28.05	$25.37	3,749,124
2018-05-14	$28.75	$28.79	$28.30	$28.51	$25.61	2,248,658
2018-05-11	$28.93	$28.98	$28.70	$28.72	$25.79	2,100,225
2018-05-10	$28.86	$28.96	$28.75	$28.88	$25.94	2,338,961
2018-05-09	$28.41	$28.80	$28.37	$28.70	$25.78	2,208,240
2018-05-08	$28.40	$28.48	$28.20	$28.39	$25.50	2,647,744
2018-05-07	$28.00	$28.49	$27.93	$28.41	$25.52	2,472,979
2018-05-04	$27.78	$27.99	$27.73	$27.92	$25.08	1,683,722
2018-05-03	$27.68	$27.93	$27.60	$27.82	$24.99	1,547,082
2018-05-02	$27.54	$27.90	$27.42	$27.73	$24.91	2,343,610
2018-05-01	$27.50	$27.78	$27.23	$27.73	$24.91	3,859,034
2018-04-30	$27.02	$27.89	$26.90	$27.10	$24.34	6,175,737
2018-04-27	$26.69	$27.07	$26.62	$26.82	$24.09	2,026,132
2018-04-26	$26.85	$26.99	$26.15	$26.76	$24.03	1,762,073
2018-04-25	$25.98	$26.04	$25.72	$25.96	$23.32	1,441,309
2018-04-24	$26.04	$26.34	$25.97	$26.08	$23.42	2,131,872
2018-04-23	$26.14	$26.19	$25.90	$25.95	$23.31	1,692,438
2018-04-20	$26.30	$26.45	$25.97	$26.02	$23.37	2,781,518
2018-04-19	$26.53	$26.57	$26.00	$26.21	$23.54	2,060,988
2018-04-18	$26.48	$26.67	$26.39	$26.62	$23.91	1,878,260
2018-04-17	$26.06	$26.59	$26.01	$26.44	$23.75	2,906,234
2018-04-16	$25.74	$26.02	$25.61	$25.94	$23.30	1,794,468
2018-04-13	$25.48	$25.72	$25.29	$25.72	$23.10	1,261,086
2018-04-12	$25.74	$25.76	$25.34	$25.39	$22.80	1,770,625
2018-04-11	$25.63	$25.93	$25.63	$25.66	$23.05	1,085,401
2018-04-10	$25.75	$25.92	$25.68	$25.71	$23.09	2,180,689
2018-04-09	$25.72	$25.99	$25.61	$25.61	$23.00	1,539,407
2018-04-06	$25.95	$26.11	$25.61	$25.68	$23.06	1,925,098
2018-04-05	$26.07	$26.13	$25.69	$25.97	$23.32	1,474,092
2018-04-04	$25.72	$26.08	$25.67	$26.03	$23.38	1,998,700
2018-04-03	$25.76	$26.07	$25.56	$25.89	$23.25	2,093,397
2018-04-02	$26.55	$26.55	$25.55	$25.74	$23.12	3,025,228
2018-03-29	$26.37	$26.62	$26.27	$26.48	$23.78	2,959,288
2018-03-28	$26.10	$26.32	$26.06	$26.27	$23.59	3,410,856
2018-03-27	$25.60	$26.35	$25.37	$26.03	$23.38	3,142,460
2018-03-26	$25.50	$25.55	$25.16	$25.42	$22.83	1,469,599
2018-03-23	$25.72	$25.75	$25.21	$25.27	$22.70	2,685,009
2018-03-22	$25.92	$26.14	$25.75	$25.75	$23.13	3,755,184
2018-03-21	$26.09	$26.20	$25.87	$26.02	$23.37	2,915,149
2018-03-20	$26.11	$26.28	$25.92	$26.07	$23.41	2,382,908
2018-03-19	$26.08	$26.16	$25.90	$26.08	$23.42	2,670,154
2018-03-16	$25.86	$26.17	$25.70	$26.13	$23.47	3,442,097
2018-03-15	$25.72	$25.94	$25.64	$25.85	$23.22	2,709,505
2018-03-14	$25.67	$25.80	$25.55	$25.70	$23.08	1,980,010
2018-03-13	$25.78	$25.88	$25.54	$25.60	$22.99	1,802,864
2018-03-12	$25.70	$25.80	$25.46	$25.73	$23.11	2,350,648
2018-03-09	$25.47	$25.76	$25.26	$25.76	$23.14	1,768,586
2018-03-08	$25.25	$25.51	$25.06	$25.44	$22.85	1,995,057
2018-03-07	$24.86	$25.22	$24.80	$25.19	$22.62	2,169,702
2018-03-06	$24.90	$24.98	$24.58	$24.94	$22.40	3,408,016
2018-03-05	$24.47	$25.12	$24.44	$24.98	$22.44	1,804,252
2018-03-02	$24.68	$24.70	$24.30	$24.59	$22.09	1,811,989
2018-03-01	$24.66	$25.11	$24.57	$24.75	$22.23	2,577,907
2018-02-28	$24.91	$25.11	$24.76	$24.77	$22.25	3,910,119
2018-02-27	$25.34	$25.46	$24.83	$24.83	$22.30	2,423,699
2018-02-26	$25.57	$25.62	$25.22	$25.41	$22.82	2,231,022
2018-02-23	$25.06	$25.49	$24.99	$25.47	$22.88	2,949,644
2018-02-22	$24.92	$25.19	$24.82	$24.90	$22.36	2,708,304
2018-02-21	$25.43	$25.53	$24.81	$24.82	$22.29	2,654,942
2018-02-20	$25.71	$25.99	$25.45	$25.47	$22.88	2,444,382
2018-02-16	$25.61	$26.04	$25.61	$25.88	$23.24	6,105,141
2018-02-15	$25.57	$25.72	$25.25	$25.64	$23.03	4,268,084
2018-02-14	$25.17	$25.58	$24.99	$25.53	$22.93	4,743,601
2018-02-13	$25.14	$25.73	$25.09	$25.62	$22.83	3,956,370
2018-02-12	$25.42	$25.54	$24.58	$25.30	$22.55	4,749,435
2018-02-09	$24.64	$25.52	$24.48	$25.37	$22.61	4,805,311
2018-02-08	$25.37	$25.47	$24.52	$24.52	$21.85	4,402,834
2018-02-07	$25.43	$25.91	$25.30	$25.37	$22.61	2,987,486
2018-02-06	$25.21	$25.73	$24.95	$25.52	$22.74	4,484,446
2018-02-05	$26.65	$26.91	$25.59	$25.61	$22.82	4,618,911
2018-02-02	$26.74	$26.95	$26.34	$26.78	$23.87	3,889,919
2018-02-01	$26.68	$27.40	$26.24	$26.97	$24.03	5,143,083
2018-01-31	$25.73	$26.41	$25.71	$26.41	$23.54	4,767,075
2018-01-30	$25.75	$25.88	$25.58	$25.70	$22.90	2,575,659
2018-01-29	$25.97	$26.06	$25.74	$25.79	$22.98	2,220,713
2018-01-26	$26.07	$26.15	$25.88	$26.09	$23.25	1,781,967
2018-01-25	$26.04	$26.08	$25.74	$26.01	$23.18	2,139,650
2018-01-24	$26.16	$26.19	$25.88	$26.02	$23.19	2,326,908
2018-01-23	$26.11	$26.23	$25.96	$26.20	$23.35	2,612,204
2018-01-22	$25.70	$26.02	$25.61	$25.98	$23.15	2,716,812
2018-01-19	$25.40	$25.67	$25.38	$25.64	$22.85	2,585,111
2018-01-18	$25.98	$25.98	$25.39	$25.39	$22.63	4,733,682
2018-01-17	$25.87	$26.06	$25.75	$26.03	$23.20	2,150,754
2018-01-16	$25.81	$26.18	$25.75	$25.80	$22.99	2,784,786
2018-01-12	$25.61	$25.80	$25.46	$25.71	$22.91	2,352,290
2018-01-11	$25.87	$25.96	$25.60	$25.63	$22.84	1,803,441
2018-01-10	$26.22	$26.23	$25.82	$25.87	$23.05	1,755,888
2018-01-09	$26.50	$26.55	$26.21	$26.23	$23.38	2,303,156
2018-01-08	$26.41	$26.60	$26.37	$26.48	$23.60	1,960,348
2018-01-05	$26.33	$26.49	$26.30	$26.46	$23.58	1,818,412
2018-01-04	$26.70	$26.80	$26.28	$26.30	$23.44	2,081,519
2018-01-03	$26.64	$26.89	$26.20	$26.81	$23.89	1,928,930
2018-01-02	$27.24	$27.30	$26.84	$26.89	$23.96	2,664,234
2017-12-29	$27.38	$27.38	$27.11	$27.21	$24.25	1,640,563
2017-12-28	$27.10	$27.30	$26.98	$27.30	$24.33	1,585,565
2017-12-27	$27.02	$27.13	$26.89	$27.12	$24.17	1,218,257
2017-12-26	$26.83	$26.99	$26.76	$26.92	$23.99	932,942
2017-12-22	$26.84	$26.93	$26.65	$26.86	$23.94	2,043,622
2017-12-21	$27.11	$27.11	$26.77	$26.79	$23.87	1,775,260
2017-12-20	$27.31	$27.47	$26.99	$27.02	$24.08	2,671,932
2017-12-19	$27.84	$28.00	$27.26	$27.27	$24.30	3,247,882
2017-12-18	$27.74	$28.08	$27.74	$27.85	$24.82	2,158,877
2017-12-15	$27.79	$27.90	$27.50	$27.82	$24.79	4,970,806
2017-12-14	$27.82	$27.94	$27.66	$27.81	$24.78	2,088,651
2017-12-13	$27.76	$27.93	$27.57	$27.72	$24.70	2,427,776
2017-12-12	$28.00	$28.08	$27.57	$27.81	$24.78	1,864,646
2017-12-11	$27.89	$27.92	$27.60	$27.71	$24.69	1,919,568
2017-12-08	$28.01	$28.01	$27.85	$27.91	$24.87	1,869,925
2017-12-07	$27.41	$27.81	$27.34	$27.78	$24.76	2,019,194
2017-12-06	$27.36	$27.43	$27.16	$27.38	$24.40	1,685,924
2017-12-05	$27.81	$27.86	$27.33	$27.36	$24.38	2,177,112
2017-12-04	$28.25	$28.38	$27.82	$27.85	$24.82	2,193,484
2017-12-01	$28.15	$28.59	$27.87	$28.28	$25.20	3,739,920
2017-11-30	$28.00	$28.34	$27.92	$28.13	$25.07	3,515,231
2017-11-29	$28.99	$29.01	$28.57	$28.65	$24.78	2,421,085
2017-11-28	$29.41	$29.41	$28.85	$29.00	$25.09	2,161,089
2017-11-27	$29.22	$29.31	$29.01	$29.08	$25.15	1,511,659
2017-11-24	$29.34	$29.34	$29.13	$29.15	$25.22	596,909
2017-11-22	$29.19	$29.33	$29.16	$29.22	$25.28	1,649,370
2017-11-21	$28.98	$29.30	$28.93	$29.30	$25.35	1,526,853
2017-11-20	$29.03	$29.03	$28.85	$28.91	$25.01	1,771,831
2017-11-17	$28.87	$28.93	$28.67	$28.84	$24.95	1,587,050
2017-11-16	$28.70	$29.09	$28.60	$29.01	$25.09	2,348,984
2017-11-15	$28.93	$28.98	$28.68	$28.70	$24.83	1,809,851
2017-11-14	$29.12	$29.32	$29.08	$29.12	$25.02	2,092,534
2017-11-13	$28.96	$29.18	$28.88	$29.11	$25.01	1,978,345
2017-11-10	$28.70	$29.05	$28.69	$28.96	$24.88	1,226,862
2017-11-09	$29.03	$29.11	$28.87	$28.93	$24.85	1,767,768
2017-11-08	$28.89	$29.08	$28.89	$29.03	$24.94	2,224,870
2017-11-07	$29.06	$29.09	$28.78	$28.98	$24.89	1,865,858
2017-11-06	$28.86	$29.10	$28.75	$28.92	$24.84	1,062,065
2017-11-03	$28.50	$29.10	$28.50	$28.82	$24.76	1,252,550
2017-11-02	$28.74	$28.91	$28.61	$28.71	$24.66	1,326,774
2017-11-01	$28.64	$28.79	$28.44	$28.71	$24.66	1,678,413
2017-10-31	$28.37	$28.49	$28.15	$28.48	$24.47	1,766,600
2017-10-30	$28.59	$28.67	$28.36	$28.38	$24.38	2,593,128
2017-10-27	$28.55	$28.85	$28.40	$28.62	$24.59	2,449,489
2017-10-26	$29.58	$29.58	$28.28	$28.61	$24.58	2,209,922
2017-10-25	$28.57	$28.82	$28.50	$28.80	$24.74	1,763,586
2017-10-24	$28.69	$28.79	$28.50	$28.64	$24.60	1,588,107
2017-10-23	$28.95	$28.95	$28.58	$28.74	$24.69	1,358,528
2017-10-20	$28.93	$28.95	$28.76	$28.85	$24.78	1,126,747
2017-10-19	$29.11	$29.19	$28.76	$28.88	$24.81	1,252,742
2017-10-18	$28.94	$29.22	$28.87	$29.14	$25.03	1,306,631
2017-10-17	$28.91	$29.01	$28.77	$28.95	$24.87	1,650,167
2017-10-16	$29.04	$29.07	$28.80	$28.94	$24.86	1,852,528
2017-10-13	$29.10	$29.15	$28.99	$29.03	$24.94	1,590,764
2017-10-12	$28.91	$29.06	$28.78	$29.05	$24.96	1,470,985
2017-10-11	$28.87	$29.01	$28.86	$28.93	$24.85	1,071,496
2017-10-10	$29.08	$29.30	$28.81	$28.90	$24.83	1,428,191
2017-10-09	$28.98	$29.13	$28.98	$29.02	$24.93	952,896
2017-10-06	$28.88	$29.02	$28.62	$29.01	$24.92	1,350,446
2017-10-05	$29.15	$29.21	$28.88	$29.00	$24.91	1,444,285
2017-10-04	$29.01	$29.12	$28.88	$29.10	$25.00	1,025,329
2017-10-03	$29.06	$29.23	$28.90	$29.01	$24.92	1,386,456
2017-10-02	$28.82	$29.13	$28.82	$28.96	$24.88	2,068,678
2017-09-29	$28.79	$28.94	$28.63	$28.82	$24.76	2,375,325
2017-09-28	$28.54	$28.98	$28.43	$28.95	$24.87	2,632,919
2017-09-27	$28.81	$28.86	$28.36	$28.61	$24.58	1,900,208
2017-09-26	$29.05	$29.13	$28.84	$28.86	$24.79	1,668,208
2017-09-25	$29.15	$29.42	$29.04	$29.28	$25.15	1,451,614
2017-09-22	$29.44	$29.56	$29.06	$29.11	$25.01	776,437
2017-09-21	$29.52	$29.63	$29.30	$29.42	$25.27	1,154,019
2017-09-20	$29.49	$29.63	$29.34	$29.49	$25.33	1,706,345
2017-09-19	$29.66	$29.71	$29.43	$29.45	$25.30	3,228,006
2017-09-18	$29.57	$29.69	$29.32	$29.58	$25.41	1,833,381
2017-09-15	$29.77	$29.83	$29.29	$29.57	$25.40	2,981,192
2017-09-14	$29.33	$29.71	$29.21	$29.70	$25.51	1,748,205
2017-09-13	$29.43	$29.48	$29.20	$29.36	$25.22	1,602,683
2017-09-12	$30.00	$30.14	$29.38	$29.51	$25.35	2,156,893
2017-09-11	$29.48	$30.14	$29.48	$30.14	$25.89	3,507,378
2017-09-08	$29.37	$29.54	$29.32	$29.33	$25.20	2,665,210
2017-09-07	$29.50	$29.62	$29.38	$29.41	$25.26	3,159,815
2017-09-06	$29.61	$29.63	$29.42	$29.44	$25.29	3,054,194
2017-09-05	$29.56	$29.68	$29.41	$29.48	$25.32	3,005,052
2017-09-01	$29.79	$29.87	$29.52	$29.53	$25.37	1,562,188
2017-08-31	$29.57	$29.90	$29.50	$29.72	$25.53	2,604,004
2017-08-30	$29.35	$29.48	$29.16	$29.47	$25.32	1,978,381
2017-08-29	$29.35	$29.53	$29.16	$29.41	$25.26	1,708,369
2017-08-28	$29.49	$29.56	$29.14	$29.30	$25.17	1,655,287
2017-08-25	$29.50	$29.57	$29.31	$29.38	$25.24	1,239,150
2017-08-24	$29.62	$29.72	$29.32	$29.33	$25.20	1,848,183
2017-08-23	$29.16	$29.63	$29.09	$29.54	$25.38	1,776,024
2017-08-22	$29.48	$29.52	$29.09	$29.18	$25.07	2,569,534
2017-08-21	$28.86	$29.44	$28.81	$29.43	$25.28	3,810,751
2017-08-18	$28.44	$28.90	$28.34	$28.86	$24.79	3,827,609
2017-08-17	$28.89	$28.97	$28.47	$28.52	$24.50	1,949,263
2017-08-16	$28.92	$29.17	$28.88	$28.90	$24.83	1,856,621
2017-08-15	$28.73	$28.88	$28.52	$28.86	$24.79	1,922,092
2017-08-14	$28.31	$28.84	$28.27	$28.82	$24.76	1,875,483
2017-08-11	$28.17	$28.33	$28.17	$28.26	$24.12	2,083,461
2017-08-10	$28.41	$28.53	$28.22	$28.26	$24.12	1,430,611
2017-08-09	$28.81	$28.81	$28.43	$28.52	$24.34	2,001,216
2017-08-08	$28.40	$28.84	$28.25	$28.74	$24.53	3,613,669
2017-08-07	$28.63	$28.71	$28.38	$28.42	$24.25	1,754,097
2017-08-04	$28.74	$28.88	$28.57	$28.69	$24.48	1,864,209
2017-08-03	$28.86	$29.05	$28.68	$28.71	$24.50	1,652,151
2017-08-02	$28.89	$29.00	$28.75	$28.90	$24.66	1,874,143
2017-08-01	$28.72	$29.00	$28.60	$28.89	$24.66	2,300,311
2017-07-31	$28.96	$28.97	$28.43	$28.59	$24.40	2,441,526
2017-07-28	$28.84	$28.99	$28.78	$28.87	$24.64	2,711,523
2017-07-27	$28.81	$29.19	$28.25	$28.75	$24.54	4,084,438
2017-07-26	$27.76	$28.75	$27.74	$28.42	$24.25	6,476,873
2017-07-25	$27.98	$28.20	$27.73	$27.73	$23.67	86,577,924
2017-07-24	$27.76	$27.96	$27.56	$27.91	$23.82	3,669,360
2017-07-21	$27.97	$28.14	$27.54	$27.77	$23.70	3,448,486
2017-07-20	$28.70	$28.79	$27.98	$27.98	$23.88	6,202,079
2017-07-19	$28.45	$28.96	$28.45	$28.79	$24.57	2,624,133
2017-07-18	$28.07	$28.59	$28.03	$28.36	$24.20	3,302,108
2017-07-17	$27.86	$28.19	$27.74	$28.15	$24.02	1,995,595
2017-07-14	$27.84	$27.98	$27.69	$27.83	$23.75	1,052,868
2017-07-13	$27.92	$27.97	$27.64	$27.65	$23.60	1,239,676
2017-07-12	$27.70	$27.98	$27.63	$27.90	$23.81	2,032,247
2017-07-11	$27.49	$27.52	$27.23	$27.49	$23.46	1,565,547
2017-07-10	$27.72	$27.79	$27.41	$27.44	$23.42	2,405,890
2017-07-07	$27.39	$27.78	$27.32	$27.70	$23.64	2,434,294
2017-07-06	$27.47	$27.52	$27.32	$27.33	$23.32	2,300,209
2017-07-05	$28.02	$28.06	$27.37	$27.62	$23.57	2,707,055
2017-07-03	$28.06	$28.17	$27.86	$28.09	$23.97	1,222,308
2017-06-30	$27.70	$28.07	$27.65	$27.95	$23.85	3,005,889
2017-06-29	$27.61	$27.72	$27.43	$27.65	$23.60	3,556,217
2017-06-28	$27.75	$27.82	$27.57	$27.76	$23.69	3,294,816
2017-06-27	$27.96	$28.04	$27.57	$27.67	$23.61	4,559,058
2017-06-26	$28.27	$28.35	$27.88	$28.05	$23.94	2,353,000
2017-06-23	$28.08	$28.53	$27.94	$28.16	$24.03	4,667,567
2017-06-22	$28.43	$28.46	$28.17	$28.28	$24.13	2,019,172
2017-06-21	$28.46	$28.59	$28.32	$28.50	$24.32	1,902,098
2017-06-20	$28.91	$28.95	$28.23	$28.46	$24.29	2,268,328
2017-06-19	$28.84	$28.89	$28.60	$28.88	$24.65	2,364,206
2017-06-16	$28.99	$29.06	$28.66	$28.83	$24.60	3,838,255
2017-06-15	$28.67	$29.19	$28.67	$29.06	$24.80	3,229,175
2017-06-14	$28.91	$29.15	$28.79	$28.87	$24.64	2,714,973
2017-06-13	$28.63	$28.65	$28.40	$28.65	$24.45	3,870,348
2017-06-12	$28.47	$28.77	$28.35	$28.66	$24.46	3,480,372
2017-06-09	$28.35	$28.57	$28.22	$28.45	$24.28	1,677,273
2017-06-08	$28.52	$28.54	$28.14	$28.33	$24.18	2,673,729
2017-06-07	$28.76	$28.76	$28.48	$28.60	$24.41	3,081,680
2017-06-06	$28.92	$28.97	$28.64	$28.71	$24.50	2,524,303
2017-06-05	$29.17	$29.23	$28.84	$28.88	$24.65	1,744,326
2017-06-02	$29.08	$29.25	$28.79	$29.18	$24.90	5,408,157
2017-06-01	$28.68	$29.05	$28.49	$29.00	$24.75	2,583,207
2017-05-31	$28.63	$28.78	$28.34	$28.67	$24.47	2,577,936
2017-05-30	$28.60	$28.73	$28.48	$28.51	$24.33	1,226,646
2017-05-26	$28.85	$28.90	$28.55	$28.66	$24.46	747,830
2017-05-25	$29.02	$29.05	$28.81	$28.87	$24.64	1,409,726
2017-05-24	$28.87	$29.02	$28.86	$28.97	$24.72	1,186,179
2017-05-23	$28.78	$29.00	$28.70	$28.83	$24.60	1,507,126
2017-05-22	$28.55	$28.76	$28.36	$28.72	$24.51	1,865,515
2017-05-19	$28.40	$28.63	$28.20	$28.57	$24.38	5,399,252
2017-05-18	$28.46	$28.46	$28.05	$28.30	$24.15	3,294,256
2017-05-17	$28.09	$28.67	$28.07	$28.49	$24.31	3,680,610
2017-05-16	$28.07	$28.22	$27.91	$28.14	$24.02	2,111,448
2017-05-15	$27.78	$28.30	$27.74	$28.12	$24.00	2,687,088
2017-05-12	$27.80	$27.93	$27.62	$27.70	$23.64	2,183,633
2017-05-11	$27.89	$28.08	$27.81	$28.01	$23.74	1,938,720
2017-05-10	$27.87	$28.16	$27.86	$28.01	$23.74	2,124,429
2017-05-09	$28.18	$28.19	$27.73	$27.88	$23.63	1,572,108
2017-05-08	$27.93	$28.21	$27.87	$28.16	$23.87	2,845,577
2017-05-05	$27.70	$27.89	$27.65	$27.87	$23.62	1,557,256
2017-05-04	$27.37	$27.67	$27.13	$27.64	$23.43	2,124,836
2017-05-03	$27.83	$27.83	$27.40	$27.55	$23.35	1,170,827
2017-05-02	$27.67	$28.03	$27.61	$27.78	$23.55	1,965,666
2017-05-01	$27.82	$27.98	$27.64	$27.73	$23.50	1,674,381
2017-04-28	$27.96	$27.96	$27.65	$27.73	$23.50	1,944,590
2017-04-27	$27.62	$28.16	$27.62	$27.96	$23.70	2,241,899
2017-04-26	$27.51	$27.62	$27.28	$27.43	$23.25	1,717,301
2017-04-25	$27.49	$27.67	$27.45	$27.46	$23.28	1,393,949
2017-04-24	$28.09	$28.09	$27.29	$27.46	$23.28	1,702,697
2017-04-21	$27.52	$27.81	$27.47	$27.73	$23.50	1,554,907
2017-04-20	$27.67	$27.72	$27.50	$27.61	$23.40	2,156,825
2017-04-19	$27.99	$28.05	$27.61	$27.66	$23.44	2,440,622
2017-04-18	$28.17	$28.33	$27.86	$28.00	$23.73	3,226,456
2017-04-17	$27.84	$28.13	$27.74	$28.12	$23.83	2,244,801
2017-04-13	$27.78	$27.93	$27.61	$27.74	$23.51	2,324,954
2017-04-12	$27.59	$27.82	$27.51	$27.76	$23.53	2,135,990
2017-04-11	$27.44	$27.59	$27.29	$27.57	$23.37	2,141,099
2017-04-10	$27.29	$27.51	$27.28	$27.43	$23.25	857,609
2017-04-07	$27.27	$27.49	$27.25	$27.31	$23.15	1,475,734
2017-04-06	$27.04	$27.33	$26.89	$27.28	$23.12	1,696,701
2017-04-05	$26.88	$27.14	$26.81	$27.09	$22.96	3,010,859
2017-04-04	$26.60	$26.80	$26.47	$26.68	$22.61	3,137,932
2017-04-03	$26.25	$26.64	$26.17	$26.62	$22.56	2,967,891
2017-03-31	$25.94	$26.31	$25.91	$26.27	$22.27	2,073,892
2017-03-30	$25.84	$25.98	$25.68	$25.96	$22.00	1,243,925
2017-03-29	$25.76	$25.87	$25.65	$25.86	$21.92	2,026,685
2017-03-28	$25.64	$25.81	$25.38	$25.81	$21.88	1,604,282
2017-03-27	$25.99	$26.17	$25.61	$25.64	$21.73	2,297,884
2017-03-24	$26.07	$26.26	$25.97	$26.17	$22.18	2,114,082
2017-03-23	$25.69	$26.18	$25.66	$25.98	$22.02	1,979,810
2017-03-22	$25.76	$25.76	$25.40	$25.73	$21.81	1,697,335
2017-03-21	$25.77	$25.82	$25.51	$25.65	$21.74	1,647,723
2017-03-20	$25.68	$25.80	$25.57	$25.78	$21.85	1,741,252
2017-03-17	$25.63	$25.81	$25.42	$25.62	$21.72	4,540,282
2017-03-16	$25.48	$25.56	$25.35	$25.48	$21.60	1,996,539
2017-03-15	$25.02	$25.59	$24.97	$25.49	$21.61	4,465,618
2017-03-14	$25.00	$25.01	$24.82	$24.93	$21.13	3,168,528
2017-03-13	$25.26	$25.42	$24.98	$25.06	$21.24	2,820,047
2017-03-10	$25.35	$25.49	$25.10	$25.25	$21.40	2,199,208
2017-03-09	$25.51	$25.71	$25.16	$25.19	$21.35	1,897,621
2017-03-08	$25.74	$25.74	$25.49	$25.51	$21.62	1,946,784
2017-03-07	$25.78	$25.89	$25.66	$25.87	$21.93	1,427,821
2017-03-06	$26.05	$26.13	$25.69	$25.82	$21.88	2,799,278
2017-03-03	$26.01	$26.23	$25.74	$26.20	$22.21	3,189,671
2017-03-02	$25.57	$26.13	$25.48	$25.99	$22.03	5,152,734
2017-03-01	$25.53	$25.79	$25.45	$25.69	$21.77	2,763,301
2017-02-28	$25.91	$26.01	$25.53	$25.64	$21.73	4,006,420
2017-02-27	$25.80	$26.03	$25.65	$26.00	$22.04	1,785,792
2017-02-24	$25.63	$25.78	$25.41	$25.77	$21.84	1,000,535
2017-02-23	$25.46	$25.63	$25.24	$25.60	$21.70	1,743,438
2017-02-22	$25.50	$25.60	$25.24	$25.30	$21.44	977,104
2017-02-21	$25.19	$25.57	$25.11	$25.53	$21.64	1,121,185
2017-02-17	$25.26	$25.35	$25.01	$25.21	$21.37	1,706,108
2017-02-16	$24.96	$25.46	$24.86	$25.26	$21.41	2,916,172
2017-02-15	$25.11	$25.11	$24.73	$24.97	$21.16	2,065,465
2017-02-14	$24.96	$25.21	$24.88	$25.11	$21.28	1,651,147
2017-02-13	$25.30	$25.42	$25.13	$25.31	$21.29	1,724,488
2017-02-10	$25.09	$25.26	$25.05	$25.26	$21.25	2,048,915
2017-02-09	$25.16	$25.22	$24.98	$25.11	$21.12	1,555,501
2017-02-08	$24.91	$25.26	$24.79	$25.15	$21.16	1,651,927
2017-02-07	$25.02	$25.23	$24.83	$24.87	$20.92	1,815,029
2017-02-06	$25.17	$25.25	$24.96	$25.05	$21.07	2,305,716
2017-02-03	$24.95	$25.05	$24.69	$24.97	$21.01	3,814,076
2017-02-02	$24.25	$24.78	$24.13	$24.74	$20.81	3,656,413
2017-02-01	$24.33	$24.46	$24.06	$24.22	$20.37	3,370,329
2017-01-31	$24.09	$24.44	$24.09	$24.33	$20.47	3,355,709
2017-01-30	$24.28	$24.37	$23.93	$24.04	$20.22	3,909,581
2017-01-27	$24.98	$25.19	$24.14	$24.31	$20.45	6,741,317
2017-01-26	$25.90	$26.21	$25.20	$25.23	$21.22	4,240,727
2017-01-25	$26.32	$26.46	$25.94	$26.10	$21.96	2,535,603
2017-01-24	$26.59	$26.70	$26.25	$26.31	$22.13	3,440,972
2017-01-23	$26.56	$26.70	$26.44	$26.57	$22.35	2,177,032
2017-01-20	$26.64	$26.78	$26.44	$26.56	$22.34	1,887,822
2017-01-19	$26.65	$26.70	$26.44	$26.62	$22.39	1,695,184
2017-01-18	$26.58	$26.96	$26.47	$26.80	$22.55	1,407,471
2017-01-17	$26.66	$26.82	$26.41	$26.57	$22.35	3,711,965
2017-01-13	$26.58	$26.81	$26.43	$26.60	$22.38	1,596,463
2017-01-12	$26.56	$26.62	$26.11	$26.60	$22.38	2,076,570
2017-01-11	$26.61	$26.78	$26.46	$26.52	$22.31	2,176,734
2017-01-10	$26.88	$26.96	$26.63	$26.73	$22.49	2,160,233
2017-01-09	$27.07	$27.08	$26.80	$26.88	$22.61	2,001,230
2017-01-06	$27.05	$27.20	$26.93	$27.03	$22.74	2,375,557
2017-01-05	$27.06	$27.28	$26.75	$27.11	$22.81	2,213,722
2017-01-04	$26.74	$27.26	$26.72	$27.22	$22.90	2,806,930
2017-01-03	$26.70	$26.75	$26.32	$26.62	$22.39	2,135,576
2016-12-30	$26.09	$26.58	$25.91	$26.56	$22.34	2,503,158
2016-12-29	$25.69	$26.15	$25.65	$26.10	$21.96	1,845,187
2016-12-28	$25.94	$26.02	$25.60	$25.66	$21.59	2,471,241
2016-12-27	$26.02	$26.08	$25.86	$25.90	$21.79	1,481,676
2016-12-23	$26.03	$26.07	$25.76	$25.96	$21.84	1,497,059
2016-12-22	$25.98	$26.01	$25.71	$25.95	$21.83	1,433,017
2016-12-21	$26.20	$26.39	$25.95	$25.99	$21.86	2,058,202
2016-12-20	$26.11	$26.41	$25.95	$26.15	$22.00	2,413,233
2016-12-19	$26.42	$26.43	$26.05	$26.15	$22.00	2,739,439
2016-12-16	$26.21	$26.45	$25.99	$26.18	$22.02	14,044,540
2016-12-15	$25.84	$26.23	$25.62	$25.67	$21.59	3,236,457
2016-12-14	$26.76	$26.83	$25.80	$25.84	$21.74	3,254,307
2016-12-13	$26.39	$26.75	$26.20	$26.73	$22.49	4,676,493
2016-12-12	$26.50	$26.70	$26.43	$26.64	$22.41	1,873,721
2016-12-09	$26.64	$26.86	$26.44	$26.56	$22.34	2,163,856
2016-12-08	$26.07	$26.79	$26.07	$26.65	$22.42	2,934,424
2016-12-07	$26.05	$26.61	$26.05	$26.60	$22.38	2,450,610
2016-12-06	$25.78	$26.20	$25.78	$26.00	$21.87	2,929,214
2016-12-05	$25.60	$25.80	$25.47	$25.78	$21.69	3,238,405
2016-12-02	$25.29	$25.82	$25.29	$25.55	$21.49	2,494,877
2016-12-01	$25.37	$25.47	$24.91	$25.15	$21.16	3,023,262
2016-11-30	$25.50	$25.70	$25.20	$25.43	$21.39	3,761,643
2016-11-29	$25.38	$25.87	$25.38	$25.81	$21.71	3,254,116
2016-11-28	$25.18	$25.56	$25.14	$25.38	$21.35	3,692,031
2016-11-25	$24.76	$25.19	$24.76	$24.98	$21.01	1,391,351
2016-11-23	$24.22	$24.74	$24.22	$24.73	$20.80	2,492,410
2016-11-22	$24.41	$24.80	$24.37	$24.64	$20.73	3,096,593
2016-11-21	$24.42	$24.56	$24.31	$24.41	$20.53	4,368,752
2016-11-18	$23.79	$24.30	$23.70	$24.27	$20.42	2,955,681
2016-11-17	$23.98	$24.22	$23.58	$23.73	$19.96	2,840,851
2016-11-16	$23.79	$24.02	$23.68	$23.98	$20.17	2,766,150
2016-11-15	$23.83	$24.06	$23.59	$23.87	$20.08	3,442,941
2016-11-14	$23.46	$23.77	$22.97	$23.65	$19.90	6,944,179
2016-11-11	$23.63	$23.92	$23.07	$23.38	$19.51	5,691,767
2016-11-10	$24.63	$24.66	$23.63	$23.65	$19.74	4,363,711
2016-11-09	$24.98	$25.07	$24.56	$24.69	$20.60	2,638,748
2016-11-08	$25.11	$25.56	$25.11	$25.49	$21.27	1,761,229
2016-11-07	$25.09	$25.17	$24.96	$25.09	$20.94	3,186,890
2016-11-04	$24.70	$24.77	$24.51	$24.70	$20.61	2,869,304
2016-11-03	$24.91	$25.11	$24.68	$24.69	$20.60	1,979,769
2016-11-02	$25.39	$25.43	$24.88	$24.92	$20.80	1,839,625
2016-11-01	$26.07	$26.07	$25.20	$25.38	$21.18	2,533,813
2016-10-31	$25.56	$26.23	$25.36	$26.15	$21.82	3,092,088
2016-10-28	$25.39	$25.66	$25.29	$25.39	$21.19	2,098,456
2016-10-27	$26.03	$26.03	$25.32	$25.40	$21.20	4,687,546
2016-10-26	$25.82	$25.89	$25.39	$25.48	$21.26	2,802,096
2016-10-25	$25.88	$26.18	$25.80	$26.00	$21.70	2,761,025
2016-10-24	$26.36	$26.36	$25.91	$25.95	$21.66	2,143,748
2016-10-21	$25.87	$25.99	$25.77	$25.84	$21.56	2,665,659
2016-10-20	$26.05	$26.24	$25.97	$26.03	$21.72	2,880,968
2016-10-19	$25.92	$26.14	$25.81	$26.03	$21.72	2,466,125
2016-10-18	$26.07	$26.11	$25.81	$25.88	$21.60	3,291,417
2016-10-17	$25.74	$26.10	$25.68	$25.82	$21.55	2,152,660
2016-10-14	$25.74	$25.93	$25.49	$25.66	$21.41	2,701,528
2016-10-13	$25.48	$25.81	$25.41	$25.70	$21.45	2,440,012
2016-10-12	$25.38	$25.58	$25.28	$25.54	$21.31	2,191,588
2016-10-11	$25.55	$25.65	$25.26	$25.35	$21.16	2,118,865
2016-10-10	$25.58	$25.91	$25.51	$25.59	$21.36	1,917,240
2016-10-07	$25.70	$26.09	$25.46	$25.51	$21.29	2,220,118
2016-10-06	$25.62	$25.78	$25.18	$25.59	$21.36	2,804,954
2016-10-05	$26.45	$26.65	$25.68	$25.68	$21.43	3,183,035
2016-10-04	$26.84	$26.85	$26.20	$26.34	$21.98	2,600,696
2016-10-03	$27.20	$27.26	$26.72	$26.82	$22.38	2,419,305
2016-09-30	$27.69	$27.83	$27.33	$27.33	$22.81	2,213,129
2016-09-29	$27.61	$27.65	$27.25	$27.52	$22.97	2,008,078
2016-09-28	$27.50	$27.75	$27.35	$27.74	$23.15	1,666,123
2016-09-27	$27.76	$27.85	$27.31	$27.42	$22.88	1,499,211
2016-09-26	$27.49	$27.82	$27.38	$27.72	$23.13	1,294,785
2016-09-23	$27.30	$27.66	$27.18	$27.52	$22.97	2,229,169
2016-09-22	$27.48	$27.69	$27.35	$27.40	$22.87	4,477,683
2016-09-21	$26.89	$27.23	$26.38	$27.20	$22.70	4,012,352
2016-09-20	$27.00	$27.00	$26.74	$26.90	$22.45	3,749,433
2016-09-19	$26.69	$27.00	$26.68	$26.77	$22.34	2,289,199
2016-09-16	$26.56	$26.75	$26.43	$26.69	$22.27	11,310,292
2016-09-15	$26.53	$26.68	$26.43	$26.61	$22.21	1,728,970
2016-09-14	$26.52	$26.70	$26.41	$26.52	$22.13	2,060,103
2016-09-13	$27.00	$27.00	$26.42	$26.42	$22.05	2,600,491
2016-09-12	$26.66	$27.28	$26.30	$27.11	$22.62	2,184,379
2016-09-09	$27.62	$27.66	$26.77	$26.77	$22.34	2,461,472
2016-09-08	$28.15	$28.15	$27.84	$27.99	$23.36	2,107,046
2016-09-07	$28.10	$28.38	$28.00	$28.31	$23.63	3,243,775
2016-09-06	$28.35	$28.44	$28.08	$28.30	$23.62	2,791,499
2016-09-02	$28.00	$28.66	$28.00	$28.29	$23.61	2,783,132
2016-09-01	$28.12	$28.13	$27.87	$28.01	$23.38	1,926,190
2016-08-31	$28.04	$28.27	$27.89	$28.12	$23.47	3,679,832
2016-08-30	$28.17	$28.19	$27.72	$28.14	$23.48	2,084,503
2016-08-29	$27.85	$28.24	$27.85	$28.12	$23.47	2,153,381
2016-08-26	$28.03	$28.17	$27.46	$27.79	$23.19	2,379,587
2016-08-25	$27.95	$28.14	$27.85	$27.91	$23.29	2,229,418
2016-08-24	$28.08	$28.21	$27.76	$27.96	$23.33	1,408,318
2016-08-23	$28.09	$28.26	$28.03	$28.13	$23.48	1,925,723
2016-08-22	$27.87	$28.04	$27.83	$28.00	$23.37	1,527,169
2016-08-19	$27.79	$27.85	$27.65	$27.84	$23.23	1,907,058
2016-08-18	$27.94	$28.01	$27.77	$27.84	$23.23	2,142,945
2016-08-17	$28.12	$28.14	$27.69	$27.94	$23.32	2,310,898
2016-08-16	$28.11	$28.14	$27.99	$28.06	$23.42	2,203,792
2016-08-15	$28.25	$28.42	$28.17	$28.24	$23.57	1,579,324
2016-08-12	$28.07	$28.47	$27.99	$28.17	$23.51	1,434,731
2016-08-11	$28.25	$28.27	$27.93	$28.19	$23.38	2,489,341
2016-08-10	$28.35	$28.46	$28.06	$28.20	$23.38	2,207,614
2016-08-09	$28.17	$28.28	$28.00	$28.24	$23.42	1,167,380
2016-08-08	$28.02	$28.30	$27.85	$28.16	$23.35	2,276,603
2016-08-05	$28.23	$28.32	$27.92	$27.99	$23.21	1,828,127
2016-08-04	$28.40	$28.52	$28.16	$28.24	$23.42	2,067,985
2016-08-03	$28.40	$28.43	$28.10	$28.33	$23.49	1,691,547
2016-08-02	$28.57	$28.77	$28.37	$28.44	$23.58	2,124,764
2016-08-01	$28.63	$28.86	$28.60	$28.69	$23.79	2,968,379
2016-07-29	$28.18	$28.99	$28.18	$28.79	$23.87	2,382,684
2016-07-28	$27.55	$28.40	$27.31	$28.16	$23.35	2,960,320
2016-07-27	$27.49	$27.58	$27.11	$27.47	$22.78	2,913,290
2016-07-26	$27.62	$27.71	$27.45	$27.56	$22.85	2,341,193
2016-07-25	$27.61	$27.74	$27.45	$27.58	$22.87	1,910,037
2016-07-22	$27.43	$27.68	$27.43	$27.54	$22.84	3,491,991
2016-07-21	$27.37	$27.46	$27.25	$27.45	$22.76	2,232,539
2016-07-20	$27.50	$27.54	$27.38	$27.48	$22.79	2,735,820
2016-07-19	$27.38	$27.58	$27.28	$27.44	$22.75	3,052,141
2016-07-18	$27.24	$27.41	$27.19	$27.37	$22.70	3,299,577
2016-07-15	$27.24	$27.34	$27.03	$27.23	$22.58	1,572,156
2016-07-14	$27.27	$27.46	$27.18	$27.24	$22.59	1,905,496
2016-07-13	$27.33	$27.47	$27.09	$27.47	$22.78	2,069,844
2016-07-12	$27.07	$27.23	$26.89	$27.22	$22.57	3,446,891
2016-07-11	$26.86	$27.15	$26.66	$27.13	$22.50	2,517,060
2016-07-08	$26.57	$26.87	$26.42	$26.84	$22.26	2,001,281
2016-07-07	$26.66	$26.66	$26.18	$26.39	$21.88	1,983,836
2016-07-06	$26.57	$26.70	$26.45	$26.68	$22.12	2,179,212
2016-07-05	$26.40	$26.60	$26.26	$26.59	$22.05	3,589,051
2016-07-01	$26.69	$26.79	$26.37	$26.46	$21.94	1,973,511
2016-06-30	$26.22	$26.69	$25.96	$26.66	$22.11	3,606,074
2016-06-29	$26.41	$26.50	$26.06	$26.22	$21.74	3,189,268
2016-06-28	$25.66	$26.16	$25.47	$26.15	$21.68	3,395,176
2016-06-27	$25.22	$25.53	$25.02	$25.48	$21.13	2,641,417
2016-06-24	$24.97	$25.55	$24.74	$25.39	$21.05	4,088,329
2016-06-23	$25.50	$25.64	$25.39	$25.44	$21.10	2,849,937
2016-06-22	$25.65	$25.65	$25.28	$25.33	$21.00	3,092,566
2016-06-21	$25.64	$25.79	$25.54	$25.67	$21.29	3,094,579
2016-06-20	$25.81	$25.92	$25.62	$25.62	$21.24	3,338,834
2016-06-17	$25.38	$25.57	$25.19	$25.56	$21.20	4,480,012
2016-06-16	$24.96	$25.42	$24.84	$25.38	$21.05	3,166,841
2016-06-15	$24.60	$25.02	$24.51	$24.96	$20.70	3,075,861
2016-06-14	$24.57	$24.69	$24.45	$24.63	$20.42	1,492,709
2016-06-13	$24.75	$24.94	$24.56	$24.60	$20.40	1,996,245
2016-06-10	$24.59	$24.85	$24.43	$24.72	$20.50	2,534,912
2016-06-09	$24.47	$24.78	$24.47	$24.76	$20.53	2,072,948
2016-06-08	$24.21	$24.54	$24.18	$24.50	$20.32	2,375,767
2016-06-07	$24.07	$24.33	$24.05	$24.24	$20.10	1,821,154
2016-06-06	$24.11	$24.35	$23.92	$24.08	$19.97	2,065,232
2016-06-03	$24.04	$24.36	$23.92	$24.15	$20.03	1,926,254
2016-06-02	$23.79	$23.88	$23.63	$23.88	$19.80	1,855,811
2016-06-01	$23.54	$23.85	$23.53	$23.81	$19.74	1,931,616
2016-05-31	$23.69	$23.75	$23.50	$23.67	$19.63	3,268,055
2016-05-27	$23.44	$23.74	$23.44	$23.70	$19.65	2,201,366
2016-05-26	$23.30	$23.60	$23.15	$23.42	$19.42	1,699,744
2016-05-25	$23.74	$23.75	$23.29	$23.30	$19.32	4,357,110
2016-05-24	$23.28	$23.73	$23.04	$23.65	$19.61	3,643,258
2016-05-23	$23.18	$23.25	$23.03	$23.13	$19.18	1,883,981
2016-05-20	$23.00	$23.23	$22.92	$23.15	$19.20	1,996,515
2016-05-19	$22.80	$22.93	$22.64	$22.89	$18.98	1,739,782
2016-05-18	$23.09	$23.26	$22.71	$23.01	$19.08	2,770,465
2016-05-17	$23.50	$23.50	$23.11	$23.22	$19.25	3,184,284
2016-05-16	$23.29	$23.68	$23.27	$23.56	$19.54	2,197,700
2016-05-13	$23.28	$23.42	$23.14	$23.27	$19.30	3,494,497
2016-05-12	$22.97	$23.49	$22.82	$23.39	$19.40	3,907,282
2016-05-11	$23.43	$23.43	$23.03	$23.12	$19.03	3,958,794
2016-05-10	$23.58	$23.64	$23.37	$23.43	$19.28	2,175,029
2016-05-09	$23.07	$23.59	$23.02	$23.49	$19.33	2,365,667
2016-05-06	$22.60	$23.18	$22.47	$23.05	$18.97	3,182,781
2016-05-05	$22.50	$22.72	$22.37	$22.70	$18.68	1,799,737
2016-05-04	$22.01	$22.54	$22.00	$22.49	$18.51	2,017,494
2016-05-03	$22.19	$22.23	$22.03	$22.17	$18.24	2,531,671
2016-05-02	$21.96	$22.35	$21.94	$22.28	$18.33	2,914,731
2016-04-29	$22.10	$22.24	$21.70	$21.87	$18.00	4,877,041
2016-04-28	$22.25	$22.65	$22.15	$22.21	$18.28	2,795,117
2016-04-27	$21.11	$22.38	$21.11	$22.26	$18.32	2,953,370
2016-04-26	$22.22	$22.52	$22.19	$22.23	$18.29	2,718,807
2016-04-25	$21.84	$22.21	$21.81	$22.17	$18.24	2,580,756
2016-04-22	$21.80	$22.03	$21.75	$21.91	$18.03	2,536,433
2016-04-21	$21.91	$22.11	$21.61	$21.70	$17.86	2,985,082
2016-04-20	$22.41	$22.50	$21.90	$21.93	$18.05	3,230,035
2016-04-19	$22.54	$22.56	$22.38	$22.39	$18.42	2,702,580
2016-04-18	$22.29	$22.53	$22.26	$22.44	$18.47	2,347,521
2016-04-15	$22.19	$22.45	$22.19	$22.31	$18.36	2,627,536
2016-04-14	$22.27	$22.39	$22.12	$22.21	$18.28	2,410,728
2016-04-13	$22.54	$22.54	$22.19	$22.26	$18.32	4,119,910
2016-04-12	$22.55	$22.61	$22.29	$22.46	$18.48	4,344,424
2016-04-11	$22.65	$22.72	$22.44	$22.52	$18.53	1,733,484
2016-04-08	$22.51	$22.78	$22.42	$22.61	$18.61	1,446,920
2016-04-07	$22.31	$22.41	$22.17	$22.36	$18.40	1,732,399
2016-04-06	$22.32	$22.47	$22.25	$22.42	$18.45	1,564,904
2016-04-05	$22.29	$22.47	$22.26	$22.33	$18.38	1,283,958
2016-04-04	$22.33	$22.57	$22.29	$22.45	$18.47	2,658,149
2016-04-01	$22.39	$22.44	$22.04	$22.27	$18.33	4,298,451
2016-03-31	$22.37	$22.57	$22.27	$22.54	$18.55	2,755,318
2016-03-30	$22.65	$22.70	$22.36	$22.37	$18.41	1,389,454
2016-03-29	$21.94	$22.66	$21.94	$22.63	$18.62	1,978,391
2016-03-28	$21.76	$21.93	$21.76	$21.89	$18.01	1,910,858
2016-03-24	$21.74	$21.90	$21.56	$21.74	$17.89	1,079,395
2016-03-23	$21.83	$22.00	$21.82	$21.84	$17.97	1,218,837
2016-03-22	$21.73	$21.93	$21.64	$21.81	$17.95	1,310,077
2016-03-21	$21.94	$22.06	$21.75	$21.75	$17.90	1,450,174
2016-03-18	$22.15	$22.34	$21.98	$22.01	$18.11	3,216,490
2016-03-17	$21.82	$22.29	$21.80	$22.19	$18.26	1,796,380
2016-03-16	$21.35	$21.90	$21.22	$21.84	$17.97	1,546,834
2016-03-15	$21.37	$21.54	$21.23	$21.41	$17.62	2,392,021
2016-03-14	$21.56	$21.61	$21.25	$21.48	$17.68	884,574
2016-03-11	$21.30	$21.60	$21.11	$21.58	$17.76	1,729,243
2016-03-10	$21.28	$21.49	$20.78	$21.07	$17.34	2,069,324
2016-03-09	$21.27	$21.37	$21.14	$21.21	$17.45	2,644,884
2016-03-08	$21.62	$21.90	$21.18	$21.24	$17.48	2,222,829
2016-03-07	$21.57	$21.87	$21.52	$21.63	$17.80	2,493,630
2016-03-04	$21.50	$21.75	$21.39	$21.71	$17.87	1,294,465
2016-03-03	$21.41	$21.57	$21.30	$21.51	$17.70	2,030,628
2016-03-02	$21.21	$21.37	$20.61	$21.37	$17.59	2,599,127
2016-03-01	$20.79	$21.31	$20.73	$21.27	$17.50	3,177,545
2016-02-29	$20.76	$21.09	$20.64	$20.68	$17.02	3,588,067
2016-02-26	$20.81	$21.01	$20.74	$20.80	$17.12	3,100,228
2016-02-25	$20.44	$20.86	$20.44	$20.86	$17.17	2,466,097
2016-02-24	$20.41	$20.55	$20.11	$20.29	$16.70	2,049,521
2016-02-23	$20.70	$20.80	$20.43	$20.52	$16.89	1,466,220
2016-02-22	$20.46	$20.82	$20.46	$20.72	$17.05	2,822,152
2016-02-19	$20.12	$20.50	$20.10	$20.32	$16.72	1,882,940
2016-02-18	$20.02	$20.34	$19.87	$20.22	$16.64	2,486,049
2016-02-17	$19.87	$20.31	$19.36	$20.04	$16.49	2,806,134
2016-02-16	$19.41	$19.79	$19.23	$19.78	$16.28	1,830,784
2016-02-12	$18.91	$19.25	$18.72	$19.17	$15.77	2,410,364
2016-02-11	$18.91	$19.03	$18.57	$18.76	$15.44	3,014,043
2016-02-10	$19.03	$19.52	$19.03	$19.31	$15.74	2,143,682
2016-02-09	$19.14	$19.28	$18.88	$18.96	$15.45	2,857,336
2016-02-08	$19.57	$19.65	$19.00	$19.33	$15.76	2,225,396
2016-02-05	$19.86	$19.96	$19.62	$19.68	$16.04	1,596,074
2016-02-04	$19.94	$20.18	$19.88	$19.98	$16.29	1,629,194
2016-02-03	$19.86	$20.09	$19.61	$20.02	$16.32	2,302,127
2016-02-02	$19.95	$20.06	$19.57	$19.67	$16.03	1,874,486
2016-02-01	$19.74	$20.31	$19.51	$20.08	$16.37	2,609,626
2016-01-29	$19.81	$20.15	$19.71	$20.13	$16.41	4,130,980
2016-01-28	$19.54	$19.95	$19.46	$19.65	$16.02	2,541,553
2016-01-27	$19.87	$19.93	$19.50	$19.67	$16.03	2,670,708
2016-01-26	$19.48	$19.94	$19.45	$19.94	$16.25	3,280,186
2016-01-25	$19.50	$19.70	$19.32	$19.39	$15.80	2,976,583
2016-01-22	$19.17	$19.56	$19.15	$19.52	$15.91	2,910,766
2016-01-21	$18.99	$19.22	$18.76	$18.95	$15.45	2,619,601
2016-01-20	$19.26	$19.37	$18.52	$18.87	$15.38	2,317,227
2016-01-19	$19.61	$19.68	$19.31	$19.43	$15.84	2,083,014
2016-01-15	$19.17	$19.46	$19.05	$19.43	$15.84	3,075,920
2016-01-14	$19.57	$19.67	$19.39	$19.47	$15.87	2,488,651
2016-01-13	$19.84	$20.06	$19.48	$19.53	$15.92	2,548,513
2016-01-12	$20.24	$20.26	$19.74	$19.77	$16.11	3,180,755
2016-01-11	$19.91	$20.14	$19.88	$20.03	$16.33	2,792,785
2016-01-08	$20.36	$20.45	$19.83	$19.87	$16.20	1,782,997
2016-01-07	$20.55	$20.65	$20.18	$20.30	$16.55	2,799,604
2016-01-06	$20.92	$21.14	$20.76	$20.89	$17.03	2,176,270
2016-01-05	$20.89	$21.29	$20.84	$21.19	$17.27	3,196,090
2016-01-04	$20.87	$20.93	$20.66	$20.91	$17.04	1,981,332
2015-12-31	$21.30	$21.39	$21.02	$21.02	$17.13	2,444,230
2015-12-30	$21.28	$21.39	$21.19	$21.22	$17.30	1,073,390
2015-12-29	$21.20	$21.46	$21.19	$21.31	$17.37	1,150,794
2015-12-28	$20.87	$21.12	$20.82	$21.12	$17.21	1,406,796
2015-12-24	$20.97	$21.01	$20.83	$20.94	$17.07	468,641
2015-12-23	$20.89	$21.01	$20.83	$20.98	$17.10	1,799,156
2015-12-22	$20.96	$21.09	$20.79	$20.85	$16.99	1,517,598
2015-12-21	$20.99	$21.07	$20.76	$20.89	$17.03	2,131,344
2015-12-18	$21.02	$21.11	$20.83	$20.83	$16.98	7,607,939
2015-12-17	$21.11	$21.23	$21.00	$21.12	$17.21	2,500,286
2015-12-16	$20.76	$21.20	$20.73	$21.10	$17.20	2,150,835
2015-12-15	$20.51	$20.81	$20.45	$20.66	$16.84	3,056,632
2015-12-14	$20.49	$20.53	$20.04	$20.39	$16.62	3,098,485
2015-12-11	$20.32	$20.68	$20.30	$20.52	$16.73	3,435,207
2015-12-10	$20.38	$20.67	$20.33	$20.51	$16.72	3,669,021
2015-12-09	$20.45	$20.58	$20.14	$20.38	$16.61	2,824,729
2015-12-08	$20.57	$20.78	$20.21	$20.56	$16.76	2,754,597
2015-12-07	$20.66	$20.88	$20.61	$20.72	$16.89	4,430,795
2015-12-04	$20.27	$20.88	$20.24	$20.72	$16.89	3,395,700
2015-12-03	$20.48	$20.68	$20.14	$20.23	$16.49	5,634,186
2015-12-02	$20.77	$20.85	$20.47	$20.51	$16.72	3,436,125
2015-12-01	$20.44	$20.91	$20.36	$20.87	$17.01	4,986,940
2015-11-30	$20.41	$20.64	$20.29	$20.35	$16.59	6,099,483
2015-11-27	$20.21	$20.41	$20.12	$20.37	$16.60	747,614
2015-11-25	$20.12	$20.27	$20.04	$20.16	$16.43	1,117,565
2015-11-24	$19.87	$20.18	$19.76	$20.09	$16.37	5,280,705
2015-11-23	$19.99	$20.11	$19.90	$19.95	$16.26	1,380,729
2015-11-20	$19.80	$20.02	$19.75	$20.00	$16.30	1,900,154
2015-11-19	$19.69	$19.87	$19.62	$19.71	$16.07	2,333,646
2015-11-18	$19.54	$19.67	$19.36	$19.66	$16.02	1,562,003
2015-11-17	$19.45	$19.61	$19.08	$19.49	$15.89	1,879,739
2015-11-16	$19.07	$19.46	$19.07	$19.45	$15.85	1,722,248
2015-11-13	$19.29	$19.42	$19.10	$19.10	$15.57	2,398,929
2015-11-12	$19.43	$19.54	$19.25	$19.28	$15.71	3,056,043
2015-11-11	$20.02	$20.07	$19.87	$19.90	$15.91	3,798,763
2015-11-10	$19.77	$19.98	$19.73	$19.95	$15.95	2,871,575
2015-11-09	$19.74	$20.05	$19.49	$19.80	$15.83	2,588,121
2015-11-06	$20.74	$20.79	$20.16	$20.31	$16.23	2,328,367
2015-11-05	$20.88	$21.05	$20.79	$21.03	$16.81	1,230,534
2015-11-04	$21.01	$21.07	$20.82	$20.87	$16.68	1,330,317
2015-11-03	$21.05	$21.08	$20.84	$20.96	$16.75	1,460,633
2015-11-02	$20.74	$21.14	$20.69	$21.14	$16.90	1,911,538
2015-10-30	$20.94	$21.02	$20.70	$20.70	$16.55	2,280,058
2015-10-29	$20.96	$21.07	$20.56	$20.94	$16.74	1,787,196
2015-10-28	$20.86	$21.06	$20.53	$21.06	$16.83	2,443,915
2015-10-27	$20.94	$21.03	$20.72	$20.84	$16.66	1,835,018
2015-10-26	$20.98	$21.00	$20.75	$20.96	$16.75	1,472,736
2015-10-23	$21.11	$21.20	$20.81	$20.96	$16.75	1,747,152
2015-10-22	$20.95	$21.24	$20.86	$21.05	$16.83	3,408,982
2015-10-21	$21.06	$21.15	$20.54	$20.87	$16.68	2,522,876
2015-10-20	$20.97	$21.13	$20.88	$21.02	$16.80	5,214,031
2015-10-19	$20.63	$21.05	$20.58	$21.05	$16.83	2,127,925
2015-10-16	$20.63	$20.83	$20.58	$20.68	$16.53	1,876,827
2015-10-15	$20.44	$20.68	$20.32	$20.57	$16.44	2,838,094
2015-10-14	$20.72	$20.72	$20.24	$20.37	$16.28	2,455,202
2015-10-13	$20.84	$20.97	$20.63	$20.69	$16.54	2,438,036
2015-10-12	$20.69	$21.04	$20.16	$20.95	$16.75	3,019,210
2015-10-09	$20.54	$20.72	$20.47	$20.66	$16.51	2,533,039
2015-10-08	$20.35	$20.60	$20.24	$20.55	$16.43	1,892,690
2015-10-07	$19.92	$20.38	$19.92	$20.37	$16.28	2,414,817
2015-10-06	$19.94	$20.17	$19.82	$19.89	$15.90	1,444,743
2015-10-05	$19.59	$19.98	$19.50	$19.94	$15.94	2,007,289
2015-10-02	$19.10	$19.48	$18.84	$19.48	$15.57	1,924,346
2015-10-01	$19.07	$19.30	$18.97	$19.20	$15.35	1,643,840
2015-09-30	$19.26	$19.29	$18.93	$19.05	$15.23	2,553,092
2015-09-29	$18.91	$19.29	$18.81	$19.12	$15.28	2,500,162
2015-09-28	$19.02	$19.16	$18.69	$18.86	$15.08	1,955,299
2015-09-25	$19.07	$19.41	$18.91	$19.14	$15.30	3,244,824
2015-09-24	$18.94	$19.06	$18.44	$18.97	$15.16	2,522,964
2015-09-23	$18.82	$19.07	$18.74	$18.99	$15.18	1,169,575
2015-09-22	$18.86	$19.14	$18.71	$18.78	$15.01	1,838,635
2015-09-21	$18.97	$19.32	$18.97	$19.15	$15.31	1,657,389
2015-09-18	$18.64	$19.22	$18.64	$18.95	$15.15	3,603,593
2015-09-17	$18.80	$19.38	$18.68	$19.00	$15.19	2,713,343
2015-09-16	$18.57	$18.84	$18.52	$18.79	$15.02	2,289,643
2015-09-15	$18.34	$18.56	$18.18	$18.53	$14.81	2,232,481
2015-09-14	$18.36	$18.39	$18.20	$18.33	$14.65	1,682,617
2015-09-11	$17.95	$18.32	$17.93	$18.31	$14.64	2,027,557
2015-09-10	$17.76	$18.24	$17.76	$18.01	$14.40	1,976,208
2015-09-09	$18.31	$18.34	$17.78	$17.80	$14.23	1,668,009
2015-09-08	$18.01	$18.11	$17.92	$18.03	$14.41	1,475,847

Duke Realty Corp (DRE) News Headlines

Recent Duke Realty Corp (DRE) News

Similar Companies to Duke Realty Corp (DRE) in the REIT-Industrial Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prologis Inc	PLD	REIT-Industrial	Real Estate	19,900
Americold Realty Trust	COLD	REIT-Industrial	Real Estate	15,500
Extra Space Storage Inc	EXR	REIT-Industrial	Real Estate	3,100
Public Storage	PSA	REIT-Industrial	Real Estate	3,000
Life Storage Inc	LSI	REIT-Industrial	Real Estate	2,000
Duke Realty Corp	DRE	REIT-Industrial	Real Estate	1,500
CubeSmart	CUBE	REIT-Industrial	Real Estate	900
National Storage Affiliates Trust	NSA	REIT-Industrial	Real Estate	360
First Industrial Realty Trust Inc	FR	REIT-Industrial	Real Estate	153
Rexford Industrial Realty Inc	REXR	REIT-Industrial	Real Estate	147

Duke Realty Corp (DRE) Exchange: NYSE