Enbridge Inc (ENB) Stock

Data as of May 2, 2025

$46.86 ($0.38) 0.82%

Enbridge Inc - Daily Information

Click for more stock information on Enbridge Inc.

Daily Information	Data
Date	May 2, 2025
Open	$46.93
Previous Close	$46.86
High	$46.94
Low	$46.47
Adjusted Open	$46.93
Previous Adjusted Close	$46.86
Adjusted High	$46.94
Adjusted Low	$46.47

About Enbridge Inc (ENB)

Enbridge Inc. a Canadian energy transportation company, founded in 1949, is a leader in the safe and reliable delivery of energy in North America. Operating the worldâs longest and most complex crude oil and liquids transportation system, Enbridge transports over 2.5 million barrels/day of crude oil â thatâs greater than the combined crude oil production of Norway and Indonesia. The company generates approximately CAD$11.4 billion in total annual revenues and has a diversified portfolio of nearly CAD$76 billion in assets as at December 31, 2017. The companyâs common shares trade on the Toronto and New York stock exchanges under the symbol ENB.

Invest in Enbridge Inc (ENB)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Low correlation to stocks & bonds!

Historical Stock Data for Enbridge Inc (ENB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$46.93	$46.94	$46.47	$46.86	$46.86	3,025,586
2025-05-01	$46.61	$47.08	$46.35	$46.48	$46.48	3,167,043
2025-04-30	$46.53	$46.86	$46.19	$46.69	$46.69	3,312,364
2025-04-29	$46.59	$46.85	$46.56	$46.64	$46.64	2,397,375
2025-04-28	$46.25	$46.70	$45.98	$46.64	$46.64	2,553,324
2025-04-25	$46.30	$46.47	$45.98	$46.19	$46.19	3,621,298
2025-04-24	$45.85	$46.42	$45.58	$46.36	$46.36	5,078,460
2025-04-23	$45.70	$46.00	$45.20	$45.61	$45.61	4,116,268
2025-04-22	$45.26	$46.01	$45.02	$45.64	$45.64	4,460,108
2025-04-21	$45.35	$45.62	$44.63	$44.99	$44.99	3,450,426
2025-04-17	$44.80	$45.82	$44.77	$45.37	$45.37	4,781,068
2025-04-16	$44.50	$44.94	$44.36	$44.57	$44.57	3,983,136
2025-04-15	$44.12	$44.57	$43.98	$44.28	$44.28	3,214,459
2025-04-14	$43.68	$44.12	$43.30	$44.02	$44.02	3,475,170
2025-04-11	$42.15	$43.41	$42.14	$43.24	$43.24	4,419,129
2025-04-10	$41.70	$42.02	$40.83	$41.82	$41.82	5,464,577
2025-04-09	$40.71	$42.10	$39.80	$41.77	$41.77	6,114,955
2025-04-08	$42.81	$42.95	$40.60	$41.09	$41.09	5,119,520
2025-04-07	$40.00	$43.13	$39.73	$41.95	$41.95	7,363,360
2025-04-04	$44.43	$44.75	$43.14	$43.35	$43.35	8,368,371
2025-04-03	$44.74	$46.12	$44.74	$45.34	$45.34	5,855,088
2025-04-02	$44.47	$45.16	$44.23	$45.14	$45.14	2,239,533
2025-04-01	$44.31	$44.66	$43.82	$44.57	$44.57	2,390,646
2025-03-31	$44.44	$44.72	$44.11	$44.31	$44.31	3,803,325
2025-03-28	$44.35	$44.63	$44.15	$44.46	$44.46	2,281,925
2025-03-27	$44.50	$44.69	$44.23	$44.36	$44.36	1,607,248
2025-03-26	$44.60	$44.80	$44.34	$44.52	$44.52	2,624,359
2025-03-25	$44.42	$44.66	$44.11	$44.42	$44.42	2,792,797
2025-03-24	$43.95	$44.49	$43.80	$44.26	$44.26	2,600,232
2025-03-21	$44.10	$44.17	$43.58	$43.87	$43.87	3,269,940
2025-03-20	$43.60	$44.24	$43.47	$44.23	$44.23	1,884,488
2025-03-19	$43.30	$43.92	$43.24	$43.75	$43.75	1,913,989
2025-03-18	$43.53	$43.66	$42.95	$43.41	$43.41	2,832,347
2025-03-17	$42.93	$43.52	$42.91	$43.50	$43.50	3,082,387
2025-03-14	$42.59	$42.96	$42.39	$42.83	$42.83	2,044,311
2025-03-13	$42.80	$42.91	$42.13	$42.55	$42.55	2,511,431
2025-03-12	$42.30	$43.00	$42.17	$42.54	$42.54	3,363,210
2025-03-11	$42.70	$42.81	$42.10	$42.30	$42.30	4,451,471
2025-03-10	$41.91	$42.70	$41.66	$42.68	$42.68	4,145,221
2025-03-07	$41.54	$42.25	$41.41	$42.00	$42.00	3,144,895
2025-03-06	$42.24	$42.30	$41.54	$41.60	$41.60	3,526,978
2025-03-05	$41.75	$42.80	$41.75	$42.49	$42.49	4,822,450
2025-03-04	$41.80	$42.50	$41.37	$41.55	$41.55	5,819,171
2025-03-03	$42.97	$43.35	$42.33	$42.67	$42.67	4,911,056
2025-02-28	$41.81	$42.79	$41.66	$42.73	$42.73	4,437,042
2025-02-27	$41.84	$42.06	$41.35	$41.73	$41.73	2,348,505
2025-02-26	$41.69	$42.13	$41.48	$41.75	$41.75	3,435,306
2025-02-25	$41.40	$41.81	$41.12	$41.65	$41.65	6,925,530
2025-02-24	$41.82	$42.07	$41.46	$41.54	$41.54	5,421,164
2025-02-21	$41.75	$42.15	$41.53	$41.78	$41.78	6,522,250
2025-02-20	$42.26	$42.31	$41.76	$41.98	$41.98	5,547,114
2025-02-19	$42.80	$42.87	$42.04	$42.31	$42.31	6,078,530
2025-02-18	$43.10	$43.24	$41.98	$42.75	$42.75	8,369,402
2025-02-14	$45.10	$45.35	$43.06	$43.07	$43.07	5,863,232
2025-02-13	$45.24	$45.70	$45.08	$45.45	$44.76	3,658,215
2025-02-12	$44.89	$45.39	$44.81	$45.10	$44.41	9,647,940
2025-02-11	$44.75	$45.32	$44.45	$45.25	$44.56	2,810,619
2025-02-10	$44.55	$44.98	$44.32	$44.81	$44.13	2,769,511
2025-02-07	$44.20	$44.54	$43.78	$44.45	$43.77	2,561,461
2025-02-06	$44.09	$44.56	$43.77	$44.20	$43.53	3,545,555
2025-02-05	$43.73	$44.46	$43.73	$43.93	$43.26	3,917,653
2025-02-04	$43.47	$44.09	$43.47	$43.72	$43.06	3,380,465
2025-02-03	$41.55	$43.29	$40.49	$42.92	$42.27	5,272,394
2025-01-31	$44.50	$44.56	$43.12	$43.24	$42.58	6,187,900
2025-01-30	$44.50	$44.83	$44.10	$44.50	$43.82	3,308,553
2025-01-29	$44.36	$44.62	$44.16	$44.26	$43.59	2,702,586
2025-01-28	$44.81	$45.10	$44.25	$44.46	$43.78	3,231,327
2025-01-27	$44.84	$45.05	$44.24	$44.70	$44.02	4,020,268
2025-01-24	$44.93	$45.21	$44.67	$45.06	$45.06	2,028,235
2025-01-23	$44.67	$45.00	$44.50	$44.86	$44.86	5,113,210
2025-01-22	$45.36	$45.39	$44.74	$44.76	$44.76	4,318,377
2025-01-21	$44.61	$45.78	$44.46	$45.31	$45.31	7,521,891
2025-01-17	$43.88	$44.90	$43.88	$44.51	$44.51	7,092,571
2025-01-16	$44.16	$44.21	$43.63	$44.03	$44.03	4,937,101
2025-01-15	$44.40	$44.74	$44.29	$44.33	$44.33	2,861,356
2025-01-14	$43.30	$44.09	$43.21	$44.07	$44.07	2,999,367
2025-01-13	$43.53	$44.01	$43.30	$43.40	$43.40	4,283,472
2025-01-10	$44.00	$44.05	$43.20	$43.48	$43.48	4,845,877
2025-01-08	$43.60	$44.09	$43.52	$44.02	$44.02	2,738,808
2025-01-07	$43.28	$43.79	$43.24	$43.64	$43.64	2,661,991
2025-01-06	$43.35	$43.46	$42.89	$42.99	$42.99	2,476,320
2025-01-03	$43.09	$43.43	$42.98	$43.09	$43.09	2,971,372
2025-01-02	$42.65	$42.99	$42.48	$42.98	$42.98	3,086,902
2024-12-31	$42.19	$42.45	$42.12	$42.43	$42.43	1,646,747
2024-12-30	$41.62	$42.20	$41.47	$42.12	$42.12	2,186,687
2024-12-27	$41.56	$41.94	$41.53	$41.82	$41.82	1,792,745
2024-12-26	$41.81	$41.98	$41.69	$41.80	$41.80	1,320,467
2024-12-24	$41.75	$41.90	$41.62	$41.87	$41.87	988,583
2024-12-23	$41.31	$41.81	$41.01	$41.80	$41.80	3,697,144
2024-12-20	$40.55	$41.42	$40.35	$41.37	$41.37	3,981,683
2024-12-19	$40.73	$41.13	$40.47	$40.71	$40.71	4,677,828
2024-12-18	$41.35	$41.35	$40.50	$40.50	$40.50	4,402,113
2024-12-17	$41.26	$41.52	$41.10	$41.40	$41.40	2,534,954
2024-12-16	$41.89	$41.93	$41.38	$41.53	$41.53	3,380,417
2024-12-13	$42.05	$42.10	$41.74	$41.91	$41.91	2,346,253
2024-12-12	$42.31	$42.32	$41.95	$42.05	$42.05	4,256,419
2024-12-11	$42.48	$42.74	$42.27	$42.34	$42.34	8,932,448
2024-12-10	$42.45	$42.53	$42.13	$42.31	$42.31	3,598,262
2024-12-09	$43.33	$43.51	$42.35	$42.35	$42.35	5,077,776
2024-12-06	$43.87	$43.87	$43.12	$43.14	$43.14	4,658,510
2024-12-05	$43.50	$44.14	$43.49	$43.92	$43.92	5,538,326
2024-12-04	$43.79	$44.02	$43.45	$43.64	$43.64	5,658,786
2024-12-03	$43.65	$43.89	$43.45	$43.49	$43.49	4,350,502
2024-12-02	$43.27	$43.47	$42.68	$43.36	$43.36	8,445,982
2024-11-29	$42.85	$43.52	$42.78	$43.38	$43.38	2,648,406
2024-11-27	$42.66	$42.96	$42.51	$42.90	$42.90	4,078,607
2024-11-26	$42.70	$42.86	$42.31	$42.70	$42.70	4,560,254
2024-11-25	$43.40	$43.55	$42.85	$42.95	$42.95	7,654,870
2024-11-22	$43.42	$43.70	$43.21	$43.26	$43.26	4,554,010
2024-11-21	$42.81	$43.55	$42.77	$43.49	$43.49	3,765,197
2024-11-20	$42.92	$42.98	$42.43	$42.79	$42.79	2,911,353
2024-11-19	$42.51	$43.08	$42.35	$42.98	$42.98	3,345,403
2024-11-18	$42.14	$42.74	$42.13	$42.56	$42.56	4,073,207
2024-11-15	$42.31	$42.31	$41.90	$42.18	$42.18	5,556,438
2024-11-14	$42.74	$43.31	$42.54	$43.09	$42.44	5,627,734
2024-11-13	$42.22	$42.58	$41.99	$42.49	$41.84	3,733,620
2024-11-12	$43.00	$43.00	$41.92	$42.18	$42.18	4,037,761
2024-11-11	$42.47	$42.89	$42.32	$42.78	$42.78	2,601,292
2024-11-08	$42.33	$42.50	$42.13	$42.33	$42.33	4,583,020
2024-11-07	$41.80	$42.61	$41.67	$42.42	$42.42	4,509,914
2024-11-06	$41.35	$41.60	$41.13	$41.53	$41.53	5,974,044
2024-11-05	$41.10	$41.10	$40.62	$41.05	$41.05	4,890,387
2024-11-04	$40.55	$41.05	$40.52	$40.83	$40.83	5,882,845
2024-11-01	$40.78	$40.89	$39.84	$40.42	$40.42	4,900,468
2024-10-31	$40.53	$40.70	$40.31	$40.40	$40.40	6,129,239
2024-10-30	$40.45	$40.64	$40.24	$40.59	$40.59	2,371,064
2024-10-29	$40.87	$40.87	$40.12	$40.40	$40.40	2,809,811
2024-10-28	$40.75	$41.04	$40.66	$40.87	$40.87	2,519,065
2024-10-25	$41.17	$41.27	$40.80	$40.94	$40.94	3,113,427
2024-10-24	$41.15	$41.48	$40.89	$41.13	$41.13	2,875,736
2024-10-23	$41.25	$41.37	$41.03	$41.22	$41.22	2,655,383
2024-10-22	$41.34	$41.54	$41.21	$41.45	$41.45	2,714,183
2024-10-21	$41.97	$42.16	$41.42	$41.54	$41.54	2,903,151
2024-10-18	$41.77	$41.99	$41.61	$41.98	$41.98	2,380,449
2024-10-17	$41.52	$42.03	$41.48	$41.84	$41.84	3,930,948
2024-10-16	$41.35	$41.85	$41.25	$41.81	$41.81	2,269,356
2024-10-15	$41.00	$41.31	$40.72	$41.29	$41.29	2,607,797
2024-10-14	$41.00	$41.25	$40.97	$41.15	$41.15	1,922,333
2024-10-11	$40.86	$41.16	$40.82	$41.07	$41.07	2,390,614
2024-10-10	$40.92	$41.07	$40.67	$40.88	$40.88	1,909,753
2024-10-09	$40.46	$40.98	$40.37	$40.89	$40.89	2,155,826
2024-10-08	$40.65	$40.71	$40.38	$40.61	$40.61	3,267,824
2024-10-07	$41.00	$41.09	$40.62	$40.82	$40.82	2,509,840
2024-10-04	$40.78	$41.10	$40.62	$41.08	$41.08	2,297,430
2024-10-03	$40.94	$40.97	$40.49	$40.75	$40.75	2,914,179
2024-10-02	$41.20	$41.35	$40.79	$41.06	$41.06	2,236,919
2024-10-01	$40.70	$41.14	$40.54	$41.14	$41.14	3,082,009
2024-09-30	$40.63	$40.77	$40.33	$40.61	$40.61	3,013,485
2024-09-27	$40.80	$40.92	$40.58	$40.71	$40.71	2,622,274
2024-09-26	$41.03	$41.14	$40.53	$40.78	$40.78	3,079,776
2024-09-25	$40.97	$41.14	$40.93	$41.09	$41.09	2,627,021
2024-09-24	$41.00	$41.08	$40.74	$40.86	$40.86	2,339,862
2024-09-23	$40.60	$40.92	$40.48	$40.88	$40.88	2,640,248
2024-09-20	$40.29	$40.57	$40.14	$40.52	$40.52	3,648,337
2024-09-19	$40.66	$40.85	$40.16	$40.39	$40.39	3,931,480
2024-09-18	$40.82	$40.93	$40.50	$40.52	$40.52	3,381,708
2024-09-17	$41.15	$41.23	$40.76	$40.82	$40.82	2,372,076
2024-09-16	$40.89	$41.21	$40.85	$41.18	$41.18	3,943,642
2024-09-13	$40.49	$40.79	$40.48	$40.73	$40.73	2,604,306
2024-09-12	$40.38	$40.51	$40.22	$40.49	$40.49	2,331,915
2024-09-11	$40.22	$40.28	$39.76	$40.24	$40.24	2,823,200
2024-09-10	$40.80	$40.83	$40.04	$40.26	$40.26	2,974,170
2024-09-09	$40.48	$40.81	$40.44	$40.79	$40.79	2,731,770
2024-09-06	$40.39	$40.76	$40.20	$40.39	$40.39	3,555,744
2024-09-05	$40.54	$40.81	$40.42	$40.45	$40.45	3,443,225
2024-09-04	$40.20	$40.67	$40.18	$40.41	$40.41	3,022,730
2024-09-03	$39.97	$40.33	$39.66	$40.20	$40.20	3,452,892
2024-08-30	$39.61	$40.32	$39.42	$40.18	$40.18	4,767,545
2024-08-29	$39.49	$39.63	$39.30	$39.56	$39.56	2,006,946
2024-08-28	$39.54	$39.65	$39.27	$39.37	$39.37	2,715,700
2024-08-27	$39.78	$39.96	$39.67	$39.67	$39.67	2,744,188
2024-08-26	$39.79	$40.05	$39.76	$39.89	$39.89	3,815,905
2024-08-23	$39.31	$39.72	$39.25	$39.66	$39.66	5,943,881
2024-08-22	$39.00	$39.08	$38.86	$39.04	$39.04	6,150,036
2024-08-21	$39.20	$39.33	$38.96	$39.00	$39.00	2,678,580
2024-08-20	$39.10	$39.23	$38.98	$39.05	$39.05	5,534,769
2024-08-19	$38.75	$39.21	$38.70	$39.13	$39.13	8,183,494
2024-08-16	$38.62	$38.75	$38.49	$38.70	$38.70	3,323,491
2024-08-15	$38.82	$38.83	$38.44	$38.57	$38.57	4,102,309
2024-08-14	$39.50	$39.72	$39.30	$39.54	$38.87	7,695,094
2024-08-13	$39.06	$39.49	$39.00	$39.37	$38.70	4,966,064
2024-08-12	$38.99	$39.19	$38.86	$39.05	$39.05	3,227,789
2024-08-09	$38.74	$38.95	$38.46	$38.85	$38.85	3,740,253
2024-08-08	$38.51	$38.81	$38.41	$38.73	$38.73	3,912,069
2024-08-07	$38.44	$38.83	$38.21	$38.45	$38.45	5,356,983
2024-08-06	$37.39	$38.43	$37.04	$38.28	$38.28	7,570,219
2024-08-05	$36.75	$37.69	$36.50	$37.30	$37.30	5,973,805
2024-08-02	$37.29	$38.01	$37.12	$37.96	$37.96	10,451,304
2024-08-01	$37.49	$37.64	$37.21	$37.60	$37.60	5,788,674
2024-07-31	$37.42	$37.57	$37.25	$37.42	$37.42	4,627,225
2024-07-30	$36.71	$37.29	$36.69	$37.21	$37.21	5,288,538
2024-07-29	$36.74	$36.86	$36.57	$36.68	$36.68	3,556,442
2024-07-26	$36.54	$36.79	$36.38	$36.66	$36.66	3,064,586
2024-07-25	$36.53	$36.71	$36.32	$36.33	$36.33	3,503,330
2024-07-24	$36.45	$36.79	$36.37	$36.57	$36.57	3,602,234
2024-07-23	$36.72	$36.75	$36.43	$36.46	$36.46	4,664,840
2024-07-22	$36.62	$36.84	$36.49	$36.74	$36.74	6,790,850
2024-07-19	$36.16	$36.69	$36.07	$36.54	$36.54	6,508,357
2024-07-18	$36.16	$36.45	$36.06	$36.27	$36.27	5,462,986
2024-07-17	$35.91	$36.38	$35.91	$36.24	$36.24	5,535,570
2024-07-16	$35.91	$36.12	$35.68	$36.01	$36.01	2,857,707
2024-07-15	$36.20	$36.21	$35.75	$35.79	$35.79	3,120,021
2024-07-12	$35.96	$36.20	$35.76	$36.10	$36.10	2,917,714
2024-07-11	$35.85	$35.96	$35.73	$35.80	$35.80	3,930,484
2024-07-10	$35.40	$35.78	$35.34	$35.77	$35.77	2,303,936
2024-07-09	$35.35	$35.42	$35.10	$35.38	$35.38	2,650,636
2024-07-08	$35.61	$35.63	$35.30	$35.38	$35.38	2,843,371
2024-07-05	$35.93	$35.97	$35.53	$35.61	$35.61	2,954,530
2024-07-03	$35.95	$36.25	$35.81	$35.89	$35.89	2,220,354
2024-07-02	$35.42	$35.87	$35.39	$35.81	$35.81	4,763,327
2024-07-01	$35.66	$35.91	$35.26	$35.27	$35.27	3,513,702
2024-06-28	$35.37	$35.65	$35.32	$35.59	$35.59	4,374,256
2024-06-27	$35.43	$35.43	$35.17	$35.26	$35.26	3,579,604
2024-06-26	$34.87	$35.40	$34.71	$35.34	$35.34	4,978,607
2024-06-25	$35.12	$35.17	$34.84	$35.00	$35.00	6,006,803
2024-06-24	$34.80	$35.21	$34.68	$35.12	$35.12	5,119,822
2024-06-21	$34.85	$34.87	$34.61	$34.70	$34.70	6,678,570
2024-06-20	$34.79	$34.98	$34.60	$34.75	$34.75	4,788,025
2024-06-18	$34.85	$34.99	$34.72	$34.80	$34.80	5,755,285
2024-06-17	$35.02	$35.07	$34.75	$34.85	$34.85	3,358,568
2024-06-14	$35.23	$35.25	$34.99	$35.12	$35.12	6,904,167
2024-06-13	$35.53	$35.58	$35.29	$35.37	$35.37	3,019,053
2024-06-12	$35.84	$36.00	$35.57	$35.65	$35.65	5,115,855
2024-06-11	$35.58	$35.58	$35.30	$35.47	$35.47	4,648,903
2024-06-10	$35.81	$35.81	$35.59	$35.67	$35.67	4,519,469
2024-06-07	$36.00	$36.01	$35.71	$35.76	$35.76	4,014,966
2024-06-06	$36.11	$36.47	$36.07	$36.19	$36.19	4,191,700
2024-06-05	$36.19	$36.31	$36.07	$36.28	$36.28	4,871,186
2024-06-04	$36.23	$36.27	$35.83	$36.03	$36.03	4,853,706
2024-06-03	$36.34	$36.60	$36.33	$36.43	$36.43	4,811,670
2024-05-31	$35.97	$36.62	$35.74	$36.58	$36.58	5,358,556
2024-05-30	$35.79	$36.02	$35.65	$35.76	$35.76	3,430,961
2024-05-29	$36.00	$36.00	$35.60	$35.68	$35.68	3,301,291
2024-05-28	$36.27	$36.37	$36.00	$36.11	$36.11	4,506,128
2024-05-24	$36.16	$36.37	$36.11	$36.24	$36.24	3,053,397
2024-05-23	$36.68	$36.77	$35.89	$35.97	$35.97	6,498,843
2024-05-22	$36.67	$36.83	$36.50	$36.61	$36.61	6,600,541
2024-05-21	$36.79	$36.94	$36.53	$36.78	$36.78	7,873,222
2024-05-20	$36.75	$36.88	$36.71	$36.78	$36.78	2,704,653
2024-05-17	$36.86	$36.90	$36.63	$36.75	$36.75	7,543,550
2024-05-16	$36.84	$37.01	$36.61	$36.76	$36.76	5,331,566
2024-05-15	$37.10	$37.24	$36.79	$36.99	$36.99	7,338,360
2024-05-14	$36.92	$37.22	$36.70	$36.99	$36.99	11,445,125
2024-05-13	$38.08	$38.11	$37.61	$37.83	$37.16	12,823,518
2024-05-10	$38.04	$38.37	$37.65	$37.80	$37.80	6,880,177
2024-05-09	$37.33	$37.54	$37.30	$37.36	$37.36	4,940,326
2024-05-08	$36.68	$37.54	$36.60	$37.23	$37.23	5,342,045
2024-05-07	$36.83	$36.92	$36.73	$36.83	$36.83	4,422,418
2024-05-06	$36.56	$36.79	$36.54	$36.67	$36.67	4,022,019
2024-05-03	$36.67	$36.94	$36.27	$36.34	$36.34	4,208,004
2024-05-02	$35.89	$36.47	$35.75	$36.42	$36.42	5,114,760
2024-05-01	$35.57	$35.91	$35.30	$35.59	$35.59	7,583,329
2024-04-30	$35.88	$35.88	$35.54	$35.54	$35.54	8,323,987
2024-04-29	$35.98	$36.01	$35.69	$35.96	$35.96	9,299,226
2024-04-26	$36.25	$36.35	$35.77	$35.82	$35.82	4,385,230
2024-04-25	$35.44	$36.35	$35.31	$36.26	$36.26	10,012,105
2024-04-24	$35.46	$35.72	$35.22	$35.66	$35.66	8,010,289
2024-04-23	$35.27	$35.53	$35.18	$35.42	$35.42	12,397,882
2024-04-22	$34.91	$35.37	$34.63	$35.35	$35.35	12,315,676
2024-04-19	$33.93	$34.92	$33.92	$34.86	$34.86	10,628,125
2024-04-18	$33.38	$33.95	$33.35	$33.90	$33.90	7,832,108
2024-04-17	$33.14	$33.39	$32.86	$33.33	$33.33	7,825,416
2024-04-16	$33.61	$33.65	$32.95	$32.97	$32.97	8,660,835
2024-04-15	$34.25	$34.45	$33.61	$33.75	$33.75	4,758,761
2024-04-12	$34.53	$34.80	$33.93	$34.18	$34.18	4,923,043
2024-04-11	$34.61	$34.64	$34.12	$34.55	$34.55	4,349,089
2024-04-10	$35.01	$35.02	$34.28	$34.54	$34.54	6,514,408
2024-04-09	$35.27	$35.39	$35.11	$35.32	$35.32	3,261,321
2024-04-08	$35.42	$35.49	$35.12	$35.24	$35.24	2,995,460
2024-04-05	$35.50	$35.51	$35.13	$35.35	$35.35	3,220,739
2024-04-04	$35.84	$35.90	$35.46	$35.64	$35.64	3,695,965
2024-04-03	$35.88	$36.06	$35.65	$35.79	$35.79	3,435,083
2024-04-02	$35.89	$35.94	$35.59	$35.85	$35.85	4,116,067
2024-04-01	$36.22	$36.22	$35.73	$35.83	$35.83	4,666,622
2024-03-28	$36.05	$36.26	$35.96	$36.18	$36.18	3,883,746
2024-03-27	$35.65	$35.99	$35.44	$35.99	$35.99	5,966,673
2024-03-26	$36.00	$36.01	$35.61	$35.65	$35.65	2,572,135
2024-03-25	$35.62	$36.00	$35.57	$35.94	$35.94	4,290,104
2024-03-22	$35.74	$35.80	$35.37	$35.45	$35.45	3,118,282
2024-03-21	$36.03	$36.23	$35.74	$35.79	$35.79	3,466,402
2024-03-20	$35.60	$36.10	$35.52	$36.09	$36.09	3,624,977
2024-03-19	$35.47	$35.84	$35.38	$35.75	$35.75	2,760,955
2024-03-18	$35.52	$35.57	$35.35	$35.52	$35.52	5,164,203
2024-03-15	$35.58	$35.78	$35.48	$35.52	$35.52	3,791,146
2024-03-14	$36.19	$36.19	$35.48	$35.67	$35.67	3,864,998
2024-03-13	$36.25	$36.41	$36.11	$36.14	$36.14	2,518,970
2024-03-12	$36.00	$36.13	$35.88	$36.09	$36.09	3,407,905
2024-03-11	$35.86	$36.03	$35.72	$36.02	$36.02	3,611,104
2024-03-08	$35.91	$35.96	$35.70	$35.84	$35.84	4,889,578
2024-03-07	$35.33	$35.77	$35.28	$35.70	$35.70	6,232,650
2024-03-06	$35.06	$35.41	$34.98	$35.05	$35.05	4,422,703
2024-03-05	$34.74	$35.03	$34.70	$34.78	$34.78	3,956,096
2024-03-04	$34.80	$34.90	$34.59	$34.72	$34.72	3,683,489
2024-03-01	$34.42	$34.89	$34.37	$34.80	$34.80	5,218,752
2024-02-29	$34.39	$34.59	$34.34	$34.42	$34.42	8,209,020
2024-02-28	$34.40	$34.49	$34.25	$34.38	$34.38	3,099,859
2024-02-27	$34.62	$34.77	$34.40	$34.49	$34.49	3,920,863
2024-02-26	$34.76	$34.79	$34.30	$34.39	$34.39	9,690,869
2024-02-23	$34.83	$34.88	$34.55	$34.80	$34.80	5,722,554
2024-02-22	$34.79	$34.95	$34.59	$34.90	$34.90	13,236,132
2024-02-21	$34.46	$34.83	$34.44	$34.80	$34.80	6,770,735
2024-02-20	$34.25	$34.66	$34.20	$34.44	$34.44	10,087,851
2024-02-16	$33.97	$34.50	$33.96	$34.42	$34.42	5,510,073
2024-02-15	$33.35	$34.11	$33.32	$34.01	$34.01	4,848,371
2024-02-14	$33.65	$33.88	$33.24	$33.33	$33.33	14,366,399
2024-02-13	$34.76	$34.85	$33.86	$34.19	$33.51	14,184,083
2024-02-12	$34.33	$35.00	$34.17	$34.89	$34.19	9,441,560
2024-02-09	$34.52	$34.56	$33.95	$34.23	$33.55	6,800,762
2024-02-08	$34.40	$34.49	$34.18	$34.35	$33.67	6,682,371
2024-02-07	$34.71	$34.83	$34.35	$34.42	$33.73	6,189,168
2024-02-06	$34.61	$34.92	$34.51	$34.66	$33.97	3,344,740
2024-02-05	$35.16	$35.17	$34.55	$34.58	$33.89	6,262,587
2024-02-02	$35.67	$35.72	$35.02	$35.30	$35.30	5,092,229
2024-02-01	$35.67	$36.07	$35.55	$35.86	$35.86	4,457,318
2024-01-31	$36.00	$36.16	$35.46	$35.50	$35.50	5,385,542
2024-01-30	$35.84	$36.09	$35.68	$35.98	$35.98	6,881,800
2024-01-29	$35.91	$35.97	$35.65	$35.95	$35.95	4,097,404
2024-01-26	$35.72	$36.02	$35.65	$35.91	$35.91	4,115,877
2024-01-25	$35.67	$35.77	$35.56	$35.69	$35.69	8,512,547
2024-01-24	$36.13	$36.13	$35.46	$35.50	$35.50	5,355,258
2024-01-23	$35.82	$36.05	$35.74	$35.83	$35.83	5,420,904
2024-01-22	$35.99	$36.09	$35.72	$35.80	$35.80	8,502,778
2024-01-19	$35.79	$36.07	$35.64	$35.98	$35.98	6,381,590
2024-01-18	$36.04	$36.27	$35.70	$35.79	$35.79	7,443,800
2024-01-17	$36.35	$36.42	$35.97	$36.09	$36.09	6,574,764
2024-01-16	$36.75	$37.15	$36.56	$36.64	$36.64	4,141,983
2024-01-12	$37.08	$37.13	$36.78	$36.84	$36.84	2,857,672
2024-01-11	$36.96	$37.03	$36.40	$36.62	$36.62	3,650,777
2024-01-10	$36.73	$37.03	$36.68	$36.90	$36.90	5,880,786
2024-01-09	$37.12	$37.16	$36.69	$36.70	$36.70	2,962,367
2024-01-08	$36.70	$37.27	$36.48	$37.21	$37.21	4,590,878
2024-01-05	$36.66	$36.98	$36.52	$36.70	$36.70	2,502,936
2024-01-04	$36.65	$36.89	$36.47	$36.50	$36.50	5,765,189
2024-01-03	$36.18	$36.59	$36.17	$36.47	$36.47	3,128,548
2024-01-02	$36.03	$36.32	$35.95	$36.30	$36.30	4,183,541
2023-12-29	$36.08	$36.13	$35.94	$36.02	$36.02	3,506,558
2023-12-28	$36.24	$36.48	$35.99	$36.08	$36.08	3,418,063
2023-12-27	$36.25	$36.52	$36.16	$36.31	$36.31	3,127,289
2023-12-26	$36.10	$36.49	$36.05	$36.32	$36.32	2,395,026
2023-12-22	$35.93	$36.22	$35.87	$36.06	$36.06	3,414,457
2023-12-21	$35.50	$35.83	$35.48	$35.81	$35.81	4,596,997
2023-12-20	$36.00	$36.11	$35.34	$35.35	$35.35	5,787,887
2023-12-19	$35.59	$36.06	$35.57	$35.92	$35.92	3,447,957
2023-12-18	$35.71	$35.78	$35.40	$35.51	$35.51	3,783,927
2023-12-15	$35.46	$35.60	$35.22	$35.38	$35.38	5,660,421
2023-12-14	$35.83	$36.00	$35.45	$35.56	$35.56	7,858,290
2023-12-13	$34.76	$35.55	$34.61	$35.48	$35.48	8,110,205
2023-12-12	$34.97	$35.12	$34.44	$34.68	$34.68	3,926,775
2023-12-11	$34.95	$35.06	$34.83	$34.99	$34.99	3,911,428
2023-12-08	$34.87	$34.96	$34.74	$34.92	$34.92	3,169,319
2023-12-07	$34.99	$34.99	$34.73	$34.80	$34.80	2,905,056
2023-12-06	$35.14	$35.29	$34.86	$34.87	$34.87	3,985,131
2023-12-05	$35.08	$35.29	$35.02	$35.09	$35.09	4,526,317
2023-12-04	$34.96	$35.30	$34.91	$35.15	$35.15	10,479,146
2023-12-01	$34.87	$35.33	$34.87	$35.18	$35.18	7,282,446
2023-11-30	$34.64	$34.96	$34.41	$34.87	$34.87	4,976,567
2023-11-29	$34.35	$34.70	$34.35	$34.51	$34.51	4,881,475
2023-11-28	$34.05	$34.38	$34.00	$34.15	$34.15	4,345,570
2023-11-27	$34.07	$34.17	$33.86	$33.94	$33.94	9,124,591
2023-11-24	$33.98	$34.34	$33.97	$34.23	$34.23	1,684,592
2023-11-22	$33.61	$33.99	$33.51	$33.93	$33.93	6,390,871
2023-11-21	$33.70	$33.96	$33.58	$33.86	$33.86	5,787,680
2023-11-20	$33.70	$33.86	$33.59	$33.68	$33.68	9,824,133
2023-11-17	$33.22	$33.81	$33.14	$33.68	$33.68	7,474,282
2023-11-16	$33.28	$33.44	$32.76	$32.90	$32.90	9,590,221
2023-11-15	$33.32	$33.71	$33.27	$33.40	$33.40	4,784,433
2023-11-14	$33.65	$33.68	$33.17	$33.27	$33.27	13,770,172
2023-11-13	$33.40	$33.85	$33.30	$33.81	$33.81	7,402,768
2023-11-10	$33.52	$33.64	$33.10	$33.40	$33.40	3,319,745
2023-11-09	$33.71	$33.93	$33.36	$33.37	$33.37	3,174,726
2023-11-08	$33.47	$33.83	$33.40	$33.56	$33.56	3,760,876
2023-11-07	$33.56	$33.83	$33.46	$33.64	$33.64	4,131,232
2023-11-06	$34.05	$34.11	$33.78	$33.85	$33.85	4,267,155
2023-11-03	$33.90	$34.17	$33.60	$33.83	$33.83	11,494,482
2023-11-02	$32.66	$33.66	$32.65	$33.51	$33.51	6,862,946
2023-11-01	$32.18	$32.46	$31.94	$32.40	$32.40	7,240,000
2023-10-31	$31.88	$32.11	$31.68	$32.04	$32.04	4,714,703
2023-10-30	$31.63	$31.98	$31.47	$31.86	$31.86	4,424,026
2023-10-27	$32.16	$32.20	$31.31	$31.39	$31.39	5,452,203
2023-10-26	$32.06	$32.26	$31.88	$32.00	$32.00	4,770,430
2023-10-25	$31.98	$32.38	$31.82	$32.26	$32.26	6,242,051
2023-10-24	$32.29	$32.34	$31.95	$32.13	$32.13	6,477,040
2023-10-23	$31.73	$32.26	$31.47	$32.12	$32.12	9,783,534
2023-10-20	$32.01	$32.02	$31.64	$31.82	$31.82	7,050,118
2023-10-19	$32.11	$32.38	$31.87	$32.09	$32.09	8,209,468
2023-10-18	$32.55	$32.55	$31.94	$32.18	$32.18	7,221,084
2023-10-17	$32.79	$33.02	$32.43	$32.59	$32.59	7,698,034
2023-10-16	$32.91	$33.24	$32.68	$33.15	$33.15	4,061,665
2023-10-13	$32.88	$32.90	$32.45	$32.73	$32.73	4,613,259
2023-10-12	$32.95	$32.96	$32.20	$32.55	$32.55	4,227,284
2023-10-11	$32.45	$32.86	$32.40	$32.81	$32.81	2,911,352
2023-10-10	$32.35	$32.49	$32.06	$32.42	$32.42	5,041,412
2023-10-09	$32.21	$32.48	$32.08	$32.37	$32.37	3,129,055
2023-10-06	$31.58	$31.87	$31.27	$31.82	$31.82	3,681,446
2023-10-05	$31.20	$31.87	$31.17	$31.75	$31.75	3,684,604
2023-10-04	$31.43	$31.52	$31.03	$31.38	$31.38	4,984,000
2023-10-03	$31.75	$31.85	$31.20	$31.57	$31.57	9,044,635
2023-10-02	$33.14	$33.16	$31.69	$31.99	$31.99	10,210,725
2023-09-29	$33.76	$33.85	$33.16	$33.19	$33.19	5,026,573
2023-09-28	$33.63	$33.73	$33.37	$33.54	$33.54	3,824,587
2023-09-27	$33.90	$33.97	$33.26	$33.63	$33.63	8,275,046
2023-09-26	$34.25	$34.26	$33.66	$33.69	$33.69	5,223,445
2023-09-25	$34.45	$34.59	$34.19	$34.46	$34.46	7,060,510
2023-09-22	$34.44	$34.73	$34.28	$34.52	$34.52	4,443,530
2023-09-21	$34.86	$34.96	$34.29	$34.30	$34.30	6,155,557
2023-09-20	$34.90	$35.45	$34.88	$34.95	$34.95	3,839,939
2023-09-19	$35.25	$35.43	$34.74	$34.95	$34.95	4,510,454
2023-09-18	$35.28	$35.29	$34.80	$35.02	$35.02	3,994,378
2023-09-15	$35.21	$35.36	$34.91	$35.09	$35.09	7,581,064
2023-09-14	$34.74	$35.34	$34.61	$35.32	$35.32	8,015,333
2023-09-13	$34.35	$34.47	$34.07	$34.32	$34.32	8,158,175
2023-09-12	$33.86	$34.15	$33.79	$34.14	$34.14	7,742,584
2023-09-11	$33.80	$34.00	$33.69	$33.71	$33.71	4,700,793
2023-09-08	$33.43	$33.76	$33.33	$33.54	$33.54	7,589,476
2023-09-07	$33.28	$33.43	$33.00	$33.22	$33.22	9,020,312
2023-09-06	$33.25	$33.72	$32.90	$33.21	$33.21	36,119,682
2023-09-05	$35.55	$35.63	$35.27	$35.29	$35.29	4,631,856
2023-09-01	$35.30	$35.68	$35.30	$35.51	$35.51	6,126,691
2023-08-31	$35.40	$35.45	$35.08	$35.08	$35.08	4,711,930
2023-08-30	$35.24	$35.45	$35.21	$35.26	$35.26	2,861,493
2023-08-29	$34.80	$35.11	$34.62	$35.06	$35.06	2,585,597
2023-08-28	$34.50	$34.83	$34.49	$34.69	$34.69	6,003,393
2023-08-25	$34.28	$34.52	$34.24	$34.40	$34.40	3,588,814
2023-08-24	$34.23	$34.52	$34.17	$34.18	$34.18	3,402,900
2023-08-23	$34.13	$34.53	$33.96	$34.44	$34.44	2,670,175
2023-08-22	$34.70	$34.88	$34.27	$34.30	$34.30	2,894,981
2023-08-21	$34.95	$35.11	$34.55	$34.73	$34.73	4,603,841
2023-08-18	$34.75	$34.96	$34.60	$34.87	$34.87	4,599,847
2023-08-17	$34.80	$35.10	$34.74	$34.86	$34.86	4,529,313
2023-08-16	$34.61	$34.91	$34.52	$34.61	$34.61	6,004,341
2023-08-15	$35.42	$35.52	$34.69	$34.72	$34.72	5,024,650
2023-08-14	$36.05	$36.22	$35.44	$35.59	$35.59	8,211,187
2023-08-11	$36.50	$36.88	$36.41	$36.72	$36.72	11,621,657
2023-08-10	$36.64	$36.90	$36.33	$36.45	$36.45	3,939,099
2023-08-09	$36.33	$36.68	$36.19	$36.49	$36.49	4,331,819
2023-08-08	$35.86	$36.03	$35.40	$36.02	$36.02	5,321,733
2023-08-07	$36.02	$36.33	$35.73	$35.99	$35.99	3,300,706
2023-08-04	$36.17	$36.52	$35.87	$35.94	$35.94	7,061,578
2023-08-03	$36.25	$36.29	$35.88	$35.99	$35.99	4,948,624
2023-08-02	$36.15	$36.26	$35.77	$36.20	$36.20	7,541,210
2023-08-01	$36.58	$36.62	$36.25	$36.36	$36.36	3,496,488
2023-07-31	$36.63	$36.96	$36.59	$36.80	$36.80	6,831,173
2023-07-28	$36.84	$36.95	$36.26	$36.42	$36.42	9,124,592
2023-07-27	$37.30	$37.42	$36.71	$36.77	$36.77	4,951,431
2023-07-26	$37.19	$37.38	$36.97	$37.36	$37.36	4,907,920
2023-07-25	$37.68	$37.72	$37.25	$37.47	$37.47	6,047,517
2023-07-24	$37.62	$37.90	$37.48	$37.72	$37.72	5,791,985
2023-07-21	$37.30	$37.51	$37.15	$37.40	$37.40	2,359,486
2023-07-20	$36.89	$37.28	$36.83	$37.27	$37.27	4,199,014
2023-07-19	$36.80	$36.97	$36.73	$36.84	$36.84	1,992,713
2023-07-18	$36.50	$36.80	$36.38	$36.63	$36.63	5,157,652
2023-07-17	$36.82	$36.88	$36.47	$36.48	$36.48	2,246,892
2023-07-14	$37.20	$37.29	$36.77	$36.78	$36.78	2,287,683
2023-07-13	$37.00	$37.37	$36.90	$37.33	$37.33	2,274,532
2023-07-12	$36.72	$36.94	$36.55	$36.85	$36.85	3,628,226
2023-07-11	$36.34	$36.47	$36.20	$36.39	$36.39	2,661,159
2023-07-10	$36.39	$36.41	$36.11	$36.17	$36.17	2,604,360
2023-07-07	$36.09	$36.61	$36.06	$36.42	$36.42	3,615,938
2023-07-06	$36.60	$36.60	$36.07	$36.28	$36.28	3,821,865
2023-07-05	$37.29	$37.34	$36.66	$36.79	$36.79	4,744,594
2023-07-03	$37.28	$37.42	$37.16	$37.32	$37.32	975,548
2023-06-30	$37.16	$37.21	$37.00	$37.15	$37.15	2,262,051
2023-06-29	$36.76	$37.03	$36.69	$37.00	$37.00	2,138,663
2023-06-28	$36.52	$36.77	$36.35	$36.72	$36.72	2,288,791
2023-06-27	$36.82	$36.94	$36.52	$36.74	$36.74	2,164,638
2023-06-26	$36.18	$37.00	$36.16	$36.85	$36.85	3,631,890
2023-06-23	$36.50	$36.52	$36.16	$36.19	$36.19	2,225,543
2023-06-22	$36.74	$36.83	$36.58	$36.69	$36.69	2,499,328
2023-06-21	$36.80	$37.09	$36.54	$36.93	$36.93	3,516,162
2023-06-20	$37.34	$37.43	$36.71	$36.89	$36.89	4,296,854
2023-06-16	$37.36	$37.62	$37.33	$37.48	$37.48	3,618,981
2023-06-15	$36.99	$37.60	$36.74	$37.25	$37.25	3,052,903
2023-06-14	$37.60	$37.89	$36.82	$36.86	$36.86	5,108,288
2023-06-13	$37.80	$38.03	$37.50	$37.51	$37.51	2,516,568
2023-06-12	$37.78	$37.80	$37.32	$37.50	$37.50	2,140,051
2023-06-09	$38.30	$38.33	$37.83	$37.94	$37.94	2,384,954
2023-06-08	$38.00	$38.23	$37.82	$38.22	$38.22	2,102,208
2023-06-07	$37.69	$37.99	$37.64	$37.90	$37.90	2,423,199
2023-06-06	$37.13	$37.72	$37.12	$37.68	$37.68	2,124,779
2023-06-05	$37.71	$37.80	$37.31	$37.31	$37.31	4,150,395
2023-06-02	$36.70	$37.49	$36.54	$37.43	$37.43	6,272,402
2023-06-01	$35.45	$36.42	$35.44	$36.22	$36.22	5,705,157
2023-05-31	$35.41	$35.49	$35.12	$35.20	$35.20	3,743,940
2023-05-30	$35.88	$36.12	$35.59	$35.61	$35.61	3,059,975
2023-05-26	$36.07	$36.20	$35.85	$35.88	$35.88	5,139,365
2023-05-25	$36.46	$36.46	$35.80	$35.91	$35.91	5,056,976
2023-05-24	$36.68	$36.83	$36.47	$36.60	$36.60	3,621,368
2023-05-23	$36.98	$37.00	$36.60	$36.71	$36.71	3,350,049
2023-05-22	$37.02	$37.14	$36.78	$36.87	$36.87	3,636,993
2023-05-19	$37.17	$37.34	$36.92	$37.09	$37.09	2,756,467
2023-05-18	$37.00	$37.16	$36.62	$37.05	$37.05	3,984,643
2023-05-17	$37.30	$37.44	$37.06	$37.19	$37.19	3,258,181
2023-05-16	$38.43	$38.62	$37.12	$37.13	$37.13	5,731,812
2023-05-15	$38.59	$38.73	$38.21	$38.64	$38.64	3,046,137
2023-05-12	$38.82	$38.99	$38.36	$38.44	$38.44	4,796,913
2023-05-11	$39.56	$39.58	$39.12	$39.48	$38.82	5,698,731
2023-05-10	$40.15	$40.22	$39.44	$39.71	$39.04	2,205,254
2023-05-09	$39.60	$40.01	$39.48	$39.84	$39.17	2,483,106
2023-05-08	$40.09	$40.30	$39.60	$39.66	$38.99	3,065,424
2023-05-05	$39.96	$40.17	$39.69	$39.91	$39.91	3,219,970
2023-05-04	$38.91	$39.47	$38.59	$39.27	$39.27	4,856,121
2023-05-03	$38.32	$39.31	$38.32	$38.86	$38.86	3,631,140
2023-05-02	$39.41	$39.41	$38.38	$38.56	$38.56	4,679,825
2023-05-01	$39.58	$39.90	$39.50	$39.56	$39.56	1,956,045
2023-04-28	$39.28	$39.82	$39.20	$39.76	$39.76	2,291,282
2023-04-27	$39.10	$39.63	$39.10	$39.31	$39.31	3,476,991
2023-04-26	$39.25	$39.36	$38.96	$39.12	$39.12	2,994,549
2023-04-25	$39.22	$39.70	$39.15	$39.24	$39.24	2,665,050
2023-04-24	$39.31	$39.51	$39.11	$39.42	$39.42	3,774,914
2023-04-21	$39.42	$39.49	$39.16	$39.31	$39.31	1,915,006
2023-04-20	$39.50	$39.65	$39.27	$39.37	$39.37	1,951,499
2023-04-19	$39.75	$39.91	$39.66	$39.76	$39.76	1,640,971
2023-04-18	$40.09	$40.24	$39.81	$39.95	$39.95	1,585,831
2023-04-17	$40.03	$40.08	$39.79	$40.05	$40.05	2,343,364
2023-04-14	$40.01	$40.21	$39.89	$40.04	$40.04	1,740,423
2023-04-13	$39.73	$40.18	$39.65	$40.04	$40.04	1,910,138
2023-04-12	$39.70	$40.08	$39.63	$39.70	$39.70	3,325,535
2023-04-11	$39.10	$39.64	$38.99	$39.61	$39.61	2,572,142
2023-04-10	$38.92	$39.10	$38.69	$39.07	$39.07	2,942,125
2023-04-06	$39.33	$39.33	$38.92	$38.98	$38.98	1,853,873
2023-04-05	$38.97	$39.33	$38.87	$39.25	$39.25	2,201,490
2023-04-04	$39.05	$39.13	$38.53	$38.89	$38.89	2,451,458
2023-04-03	$38.81	$39.05	$38.58	$39.01	$39.01	3,854,713
2023-03-31	$38.13	$38.46	$37.99	$38.15	$38.15	2,693,186
2023-03-30	$38.17	$38.25	$37.88	$38.08	$38.08	3,176,506
2023-03-29	$37.15	$37.85	$37.12	$37.83	$37.83	4,070,302
2023-03-28	$36.75	$37.05	$36.63	$36.73	$36.73	4,916,684
2023-03-27	$36.99	$37.00	$36.60	$36.82	$36.82	2,327,771
2023-03-24	$36.07	$36.76	$35.82	$36.73	$36.73	3,257,894
2023-03-23	$36.75	$37.11	$36.27	$36.45	$36.45	4,219,466
2023-03-22	$37.24	$37.50	$36.57	$36.61	$36.61	4,797,763
2023-03-21	$37.38	$37.61	$36.95	$37.08	$37.08	3,545,975
2023-03-20	$36.55	$37.36	$36.54	$37.15	$37.15	4,530,098
2023-03-17	$36.93	$37.00	$36.32	$36.56	$36.56	4,391,392
2023-03-16	$36.29	$37.02	$36.16	$37.02	$37.02	5,294,541
2023-03-15	$37.53	$37.53	$36.10	$36.59	$36.59	7,605,239
2023-03-14	$38.39	$38.82	$37.88	$38.25	$38.25	3,487,940
2023-03-13	$37.52	$38.42	$37.42	$38.23	$38.23	7,196,569
2023-03-10	$38.17	$38.31	$37.60	$37.84	$37.84	3,853,808
2023-03-09	$38.50	$38.89	$37.93	$37.99	$37.99	4,133,500
2023-03-08	$38.26	$38.60	$38.18	$38.39	$38.39	2,870,069
2023-03-07	$38.86	$38.86	$38.05	$38.33	$38.33	5,539,730
2023-03-06	$38.90	$38.95	$38.65	$38.82	$38.82	2,930,808
2023-03-03	$38.61	$38.97	$38.57	$38.86	$38.86	3,124,307
2023-03-02	$38.10	$38.71	$37.87	$38.66	$38.66	3,546,528
2023-03-01	$37.61	$38.17	$37.55	$38.01	$38.01	4,163,153
2023-02-28	$38.05	$38.09	$37.51	$37.52	$37.52	3,960,312
2023-02-27	$38.06	$38.48	$37.95	$38.02	$38.02	3,030,987
2023-02-24	$37.50	$37.84	$37.39	$37.82	$37.82	3,461,106
2023-02-23	$38.31	$38.33	$37.61	$37.85	$37.85	5,626,845
2023-02-22	$38.03	$38.46	$37.53	$37.80	$37.80	6,886,106
2023-02-21	$38.51	$38.73	$38.03	$38.08	$38.08	2,912,824
2023-02-17	$38.84	$39.07	$38.49	$38.90	$38.90	3,549,037
2023-02-16	$39.00	$39.51	$38.82	$39.16	$39.16	3,683,389
2023-02-15	$39.37	$39.61	$39.20	$39.51	$39.51	4,034,933
2023-02-14	$40.04	$40.11	$39.46	$39.77	$39.77	4,916,541
2023-02-13	$40.58	$40.93	$40.45	$40.90	$40.23	6,664,496
2023-02-10	$39.59	$40.65	$39.49	$40.59	$39.92	3,695,663
2023-02-09	$39.62	$39.97	$39.20	$39.31	$38.66	3,608,598
2023-02-08	$40.41	$40.47	$39.37	$39.54	$38.89	5,168,722
2023-02-07	$40.45	$40.98	$40.30	$40.75	$40.08	2,677,889
2023-02-06	$40.53	$40.76	$40.14	$40.49	$39.82	2,610,560
2023-02-03	$40.40	$40.77	$40.28	$40.57	$39.90	3,110,363
2023-02-02	$40.88	$41.02	$40.52	$40.59	$39.92	3,428,092
2023-02-01	$41.05	$41.14	$40.31	$40.72	$40.05	4,433,880
2023-01-31	$40.52	$40.98	$40.41	$40.97	$40.30	3,256,287
2023-01-30	$40.80	$40.93	$40.51	$40.53	$39.86	2,255,578
2023-01-27	$40.64	$41.05	$40.53	$40.84	$40.84	2,957,872
2023-01-26	$40.83	$40.89	$40.43	$40.65	$40.65	2,652,243
2023-01-25	$41.22	$41.35	$40.30	$40.47	$40.47	4,081,967
2023-01-24	$41.85	$41.85	$41.14	$41.53	$41.53	4,284,697
2023-01-23	$41.99	$42.06	$41.64	$41.88	$41.88	2,152,239
2023-01-20	$41.43	$41.91	$41.08	$41.86	$41.86	2,506,232
2023-01-19	$41.04	$41.54	$41.00	$41.38	$41.38	1,893,277
2023-01-18	$41.82	$42.11	$41.15	$41.19	$41.19	2,219,533
2023-01-17	$41.61	$41.83	$41.56	$41.68	$41.68	2,359,773
2023-01-13	$41.75	$42.04	$41.53	$41.76	$41.76	3,010,617
2023-01-12	$41.58	$42.00	$41.31	$41.92	$41.92	2,613,014
2023-01-11	$41.16	$41.40	$40.96	$41.31	$41.31	1,871,742
2023-01-10	$41.16	$41.16	$40.64	$40.98	$40.98	2,209,557
2023-01-09	$40.92	$41.14	$40.86	$41.00	$41.00	2,397,482
2023-01-06	$39.94	$40.66	$39.83	$40.52	$40.52	3,519,448
2023-01-05	$39.62	$39.81	$39.27	$39.61	$39.61	2,282,844
2023-01-04	$39.16	$40.03	$39.16	$39.77	$39.77	4,101,954
2023-01-03	$38.91	$39.29	$38.71	$39.03	$39.03	2,926,366
2022-12-30	$39.06	$39.34	$39.00	$39.10	$39.10	1,948,022
2022-12-29	$38.91	$39.38	$38.86	$39.27	$39.27	1,686,487
2022-12-28	$39.61	$39.74	$38.76	$38.81	$38.81	2,305,072
2022-12-27	$39.44	$39.71	$39.36	$39.66	$39.66	1,586,382
2022-12-23	$39.00	$39.54	$38.93	$39.49	$39.49	2,215,257
2022-12-22	$39.16	$39.23	$38.23	$38.83	$38.83	2,970,684
2022-12-21	$38.91	$39.34	$38.79	$39.29	$39.29	5,296,216
2022-12-20	$38.05	$38.70	$37.96	$38.49	$38.49	3,547,535
2022-12-19	$38.58	$38.63	$37.72	$37.90	$37.90	8,478,196
2022-12-16	$38.46	$38.62	$38.01	$38.37	$38.37	4,599,352
2022-12-15	$39.50	$39.50	$38.69	$38.93	$38.93	3,369,517
2022-12-14	$39.78	$40.09	$39.46	$39.71	$39.71	3,887,341
2022-12-13	$39.87	$40.24	$39.64	$39.81	$39.81	5,438,002
2022-12-12	$39.14	$39.36	$38.99	$39.35	$39.35	17,834,256
2022-12-09	$39.00	$39.47	$39.00	$39.13	$39.13	2,247,500
2022-12-08	$39.68	$39.70	$39.04	$39.23	$39.23	2,131,576
2022-12-07	$39.39	$39.70	$39.16	$39.26	$39.26	2,415,942
2022-12-06	$39.78	$40.08	$39.21	$39.39	$39.39	2,712,260
2022-12-05	$40.68	$40.83	$39.84	$39.92	$39.92	2,565,272
2022-12-02	$40.71	$40.94	$40.39	$40.61	$40.61	3,040,403
2022-12-01	$41.53	$41.61	$40.87	$40.96	$40.96	3,321,064
2022-11-30	$41.32	$41.76	$40.68	$41.29	$41.29	4,728,148
2022-11-29	$41.31	$41.42	$40.85	$40.86	$40.86	3,407,230
2022-11-28	$41.30	$41.68	$41.08	$41.20	$41.20	2,298,252
2022-11-25	$41.58	$42.12	$41.57	$41.74	$41.74	1,341,781
2022-11-23	$40.88	$41.49	$40.80	$41.45	$41.45	2,855,762
2022-11-22	$40.51	$41.25	$40.51	$41.01	$41.01	3,281,036
2022-11-21	$39.97	$40.24	$39.61	$40.20	$40.20	2,843,803
2022-11-18	$40.10	$40.38	$40.00	$40.35	$40.35	2,064,101
2022-11-17	$39.96	$40.40	$39.90	$40.32	$40.32	2,791,665
2022-11-16	$40.38	$40.61	$40.24	$40.43	$40.43	2,957,176
2022-11-15	$40.73	$40.73	$40.20	$40.37	$40.37	3,008,381
2022-11-14	$41.23	$41.24	$40.08	$40.16	$40.16	7,556,282
2022-11-11	$41.31	$42.01	$41.20	$41.82	$41.15	7,642,988
2022-11-10	$40.04	$40.97	$39.97	$40.91	$40.26	2,833,730
2022-11-09	$40.00	$40.22	$39.18	$39.27	$38.65	2,968,178
2022-11-08	$39.91	$40.23	$39.53	$40.14	$39.50	3,514,763
2022-11-07	$40.15	$40.15	$39.57	$39.93	$39.29	7,784,344
2022-11-04	$40.00	$40.77	$39.70	$40.20	$39.56	4,245,817
2022-11-03	$38.30	$39.28	$38.13	$39.01	$39.01	3,011,409
2022-11-02	$39.03	$39.69	$38.66	$38.70	$38.70	3,073,597
2022-11-01	$39.64	$39.80	$38.88	$38.92	$38.92	8,027,352
2022-10-31	$38.80	$39.19	$38.64	$38.95	$38.95	2,826,245
2022-10-28	$39.00	$39.15	$38.70	$39.05	$39.05	3,251,132
2022-10-27	$39.08	$39.51	$38.87	$39.05	$39.05	2,905,354
2022-10-26	$38.36	$38.96	$38.24	$38.63	$38.63	3,039,387
2022-10-25	$37.70	$38.17	$37.47	$38.13	$38.13	2,441,961
2022-10-24	$37.88	$38.12	$37.64	$37.69	$37.69	2,282,555
2022-10-21	$37.20	$38.09	$37.00	$37.88	$37.88	3,044,015
2022-10-20	$37.55	$37.77	$37.00	$37.17	$37.17	2,549,287
2022-10-19	$37.30	$37.46	$36.99	$37.29	$37.29	2,260,697
2022-10-18	$37.41	$37.67	$36.75	$37.34	$37.34	4,212,376
2022-10-17	$36.50	$37.38	$36.39	$37.04	$37.04	3,140,551
2022-10-14	$37.20	$37.35	$35.89	$35.98	$35.98	3,693,810
2022-10-13	$35.11	$37.32	$35.02	$37.13	$37.13	6,052,377
2022-10-12	$35.82	$35.95	$35.57	$35.62	$35.62	3,452,778
2022-10-11	$36.23	$36.60	$35.90	$36.03	$36.03	4,520,896
2022-10-10	$37.20	$37.44	$36.40	$36.41	$36.41	3,109,428
2022-10-07	$37.20	$37.54	$36.83	$37.05	$37.05	4,580,250
2022-10-06	$38.61	$38.62	$36.97	$37.19	$37.19	5,748,986
2022-10-05	$39.03	$39.34	$38.39	$38.93	$38.93	3,509,515
2022-10-04	$38.94	$39.60	$38.93	$39.42	$39.42	4,071,370
2022-10-03	$37.97	$38.76	$37.80	$38.45	$38.45	4,794,293
2022-09-30	$37.65	$37.95	$37.05	$37.10	$37.10	3,497,913
2022-09-29	$38.27	$38.27	$37.34	$37.70	$37.70	3,841,522
2022-09-28	$37.63	$38.59	$37.33	$38.48	$38.48	4,427,516
2022-09-27	$37.57	$37.99	$37.25	$37.51	$37.51	4,170,594
2022-09-26	$37.78	$38.06	$36.93	$37.21	$37.21	6,395,778
2022-09-23	$39.33	$39.40	$37.94	$38.03	$38.03	6,415,248
2022-09-22	$40.45	$40.56	$39.96	$40.07	$40.07	2,365,032
2022-09-21	$40.99	$41.06	$40.14	$40.14	$40.14	2,596,116
2022-09-20	$41.04	$41.13	$40.33	$40.71	$40.71	2,617,420
2022-09-19	$40.38	$41.36	$40.29	$41.35	$41.35	2,214,892
2022-09-16	$41.41	$41.43	$40.68	$40.99	$40.99	3,032,813
2022-09-15	$41.94	$42.14	$41.66	$41.87	$41.87	2,785,780
2022-09-14	$42.10	$42.78	$42.02	$42.20	$42.20	2,676,905
2022-09-13	$42.37	$42.58	$41.79	$41.98	$41.98	2,947,819
2022-09-12	$42.28	$43.04	$42.28	$42.93	$42.93	2,904,682
2022-09-09	$41.66	$41.90	$41.51	$41.82	$41.82	2,116,838
2022-09-08	$41.04	$41.20	$40.61	$41.13	$41.13	2,751,895
2022-09-07	$40.35	$41.21	$40.24	$41.18	$41.18	2,118,111
2022-09-06	$41.45	$41.63	$40.76	$40.83	$40.83	2,889,061
2022-09-02	$41.52	$41.84	$41.10	$41.34	$41.34	4,401,216
2022-09-01	$41.00	$41.10	$40.60	$41.01	$41.01	4,517,016
2022-08-31	$42.22	$42.23	$41.22	$41.22	$41.22	5,438,161
2022-08-30	$43.77	$43.77	$42.60	$42.64	$42.64	2,922,709
2022-08-29	$43.56	$44.10	$43.39	$43.93	$43.93	2,126,617
2022-08-26	$44.51	$44.55	$43.52	$43.57	$43.57	2,478,087
2022-08-25	$44.30	$44.41	$44.02	$44.38	$44.38	2,011,108
2022-08-24	$43.63	$44.21	$43.62	$44.11	$44.11	2,232,818
2022-08-23	$43.27	$43.80	$43.08	$43.72	$43.72	2,334,229
2022-08-22	$43.08	$43.17	$42.77	$42.97	$42.97	2,217,379
2022-08-19	$43.24	$43.36	$42.94	$43.28	$43.28	1,685,062
2022-08-18	$43.10	$43.47	$42.97	$43.33	$43.33	2,892,985
2022-08-17	$43.00	$43.00	$42.67	$42.80	$42.80	2,251,232
2022-08-16	$42.76	$43.25	$42.69	$43.19	$43.19	2,975,799
2022-08-15	$42.68	$42.89	$42.42	$42.72	$42.72	2,939,054
2022-08-12	$43.58	$43.66	$43.24	$43.51	$43.51	6,153,115
2022-08-11	$44.21	$44.58	$44.10	$44.28	$43.60	6,280,955
2022-08-10	$43.76	$44.10	$43.56	$43.88	$43.21	2,491,488
2022-08-09	$43.63	$43.83	$43.31	$43.42	$42.76	2,375,341
2022-08-08	$43.09	$43.54	$43.04	$43.41	$42.75	2,265,252
2022-08-05	$42.70	$42.87	$42.41	$42.77	$42.12	3,747,014
2022-08-04	$44.03	$44.09	$43.18	$43.25	$42.59	2,976,882
2022-08-03	$44.20	$44.27	$43.79	$44.16	$43.49	2,276,585
2022-08-02	$44.74	$44.81	$43.96	$43.99	$43.32	3,288,181
2022-08-01	$44.47	$44.63	$43.91	$44.53	$43.85	2,318,348
2022-07-29	$44.95	$45.21	$44.51	$44.93	$44.24	2,818,279
2022-07-28	$44.90	$44.90	$44.15	$44.71	$44.03	2,829,034
2022-07-27	$44.00	$44.78	$43.81	$44.60	$43.92	3,041,818
2022-07-26	$44.02	$44.24	$43.65	$43.82	$43.15	2,895,849
2022-07-25	$43.20	$44.03	$43.12	$44.01	$43.34	2,604,926
2022-07-22	$43.12	$43.38	$42.69	$42.91	$42.26	1,819,322
2022-07-21	$42.47	$42.99	$42.39	$42.96	$42.30	2,368,651
2022-07-20	$43.12	$43.18	$42.69	$43.08	$42.42	2,200,981
2022-07-19	$42.72	$43.25	$42.67	$43.15	$42.49	2,989,224
2022-07-18	$42.18	$42.79	$42.12	$42.46	$41.81	2,869,589
2022-07-15	$41.63	$41.78	$41.23	$41.59	$40.96	2,467,550
2022-07-14	$40.68	$41.15	$40.04	$41.10	$40.47	3,958,087
2022-07-13	$41.41	$41.92	$41.27	$41.64	$41.00	3,760,142
2022-07-12	$41.63	$41.96	$41.44	$41.74	$41.10	2,191,376
2022-07-11	$41.78	$42.19	$41.55	$42.10	$41.46	2,342,057
2022-07-08	$42.13	$42.45	$41.76	$42.19	$41.55	2,189,317
2022-07-07	$41.88	$42.15	$41.63	$42.00	$41.36	2,903,162
2022-07-06	$41.05	$41.56	$40.42	$41.28	$40.65	3,410,774
2022-07-05	$42.00	$42.02	$40.39	$41.44	$40.81	4,152,253
2022-07-01	$42.33	$42.76	$41.83	$42.66	$42.01	2,826,770
2022-06-30	$42.06	$42.31	$41.70	$42.26	$41.62	3,173,709
2022-06-29	$42.90	$42.94	$42.24	$42.44	$41.79	3,219,782
2022-06-28	$42.89	$43.13	$42.31	$42.54	$41.89	3,369,232
2022-06-27	$41.97	$42.46	$41.90	$42.18	$41.54	3,246,827
2022-06-24	$41.23	$41.92	$40.93	$41.78	$41.14	3,209,877
2022-06-23	$41.33	$41.49	$40.54	$40.80	$40.18	5,005,336
2022-06-22	$40.57	$41.56	$40.24	$41.25	$40.62	3,949,631
2022-06-21	$41.22	$41.82	$41.11	$41.49	$40.86	3,835,653
2022-06-17	$40.64	$40.96	$39.41	$40.49	$39.87	8,219,967
2022-06-16	$41.99	$42.00	$40.86	$40.97	$40.35	5,365,525
2022-06-15	$43.00	$43.23	$41.78	$42.68	$42.03	4,820,433
2022-06-14	$44.16	$44.25	$42.66	$42.94	$42.28	5,778,413
2022-06-13	$44.60	$44.75	$43.74	$44.00	$43.33	5,480,731
2022-06-10	$45.92	$45.92	$45.20	$45.55	$44.86	3,135,009
2022-06-09	$46.98	$47.03	$46.13	$46.17	$45.47	2,798,468
2022-06-08	$47.59	$47.67	$46.88	$47.18	$46.46	2,485,161
2022-06-07	$47.23	$47.60	$46.98	$47.53	$46.80	2,514,799
2022-06-06	$47.00	$47.27	$46.92	$47.11	$46.39	2,543,706
2022-06-03	$46.90	$47.17	$46.71	$46.81	$46.10	2,500,923
2022-06-02	$46.00	$47.04	$45.86	$46.93	$46.21	3,471,717
2022-06-01	$46.53	$46.64	$45.91	$45.95	$45.25	5,981,698
2022-05-31	$46.42	$46.70	$46.05	$46.15	$45.45	4,054,808
2022-05-27	$45.99	$46.44	$45.94	$46.20	$45.50	5,711,093
2022-05-26	$45.16	$46.00	$45.13	$45.85	$45.15	2,836,635
2022-05-25	$44.98	$45.29	$44.78	$45.10	$44.41	2,752,073
2022-05-24	$45.00	$45.13	$44.27	$44.98	$44.29	3,557,844
2022-05-23	$44.87	$45.38	$44.69	$44.91	$44.22	2,436,571
2022-05-20	$44.70	$44.90	$43.84	$44.54	$43.86	3,489,476
2022-05-19	$43.77	$44.74	$43.77	$44.44	$43.76	3,893,683
2022-05-18	$44.97	$45.10	$44.04	$44.24	$43.57	3,345,196
2022-05-17	$44.91	$45.04	$44.56	$44.89	$44.21	3,357,964
2022-05-16	$44.00	$44.84	$43.88	$44.58	$43.90	4,430,573
2022-05-13	$43.20	$44.07	$43.11	$43.79	$43.12	5,070,670
2022-05-12	$42.33	$42.70	$42.02	$42.68	$42.03	9,391,079
2022-05-11	$43.43	$44.20	$43.05	$43.13	$41.82	8,063,583
2022-05-10	$43.84	$44.16	$42.44	$42.94	$41.64	5,777,185
2022-05-09	$45.05	$45.05	$43.25	$43.38	$42.07	6,738,685
2022-05-06	$45.61	$45.69	$44.31	$45.43	$44.05	5,652,072
2022-05-05	$45.41	$45.57	$44.14	$44.58	$43.23	5,089,480
2022-05-04	$44.34	$45.31	$44.04	$45.19	$43.82	4,974,260
2022-05-03	$43.51	$44.29	$43.49	$43.86	$42.53	3,833,723
2022-05-02	$43.50	$43.71	$42.86	$43.43	$42.11	3,682,185
2022-04-29	$44.73	$44.86	$43.52	$43.64	$42.32	4,433,681
2022-04-28	$44.09	$44.87	$43.88	$44.61	$43.26	3,377,379
2022-04-27	$43.95	$44.17	$43.44	$43.82	$42.49	3,196,029
2022-04-26	$44.05	$44.33	$43.73	$43.76	$42.43	3,467,100
2022-04-25	$44.00	$44.43	$43.18	$44.15	$42.81	5,380,840
2022-04-22	$46.02	$46.23	$44.77	$44.86	$43.50	3,875,374
2022-04-21	$46.94	$47.22	$46.28	$46.31	$44.91	2,994,719
2022-04-20	$46.60	$47.05	$46.46	$46.83	$45.41	2,720,474
2022-04-19	$46.16	$46.54	$46.02	$46.42	$45.01	2,230,007
2022-04-18	$46.32	$46.41	$46.04	$46.19	$44.79	2,710,864
2022-04-14	$46.30	$46.57	$46.11	$46.22	$44.82	2,507,557
2022-04-13	$46.30	$46.50	$46.04	$46.38	$44.97	3,234,452
2022-04-12	$46.36	$46.65	$46.11	$46.13	$44.73	2,670,981
2022-04-11	$46.60	$46.66	$45.93	$46.10	$44.70	3,352,046
2022-04-08	$46.17	$46.88	$46.17	$46.71	$45.29	3,397,505
2022-04-07	$46.54	$46.58	$45.57	$46.14	$44.74	4,742,454
2022-04-06	$46.63	$46.86	$46.32	$46.54	$45.13	3,161,254
2022-04-05	$46.80	$47.42	$46.50	$46.51	$45.10	2,675,956
2022-04-04	$46.55	$46.81	$46.38	$46.63	$45.22	2,556,938
2022-04-01	$46.22	$46.53	$46.05	$46.40	$44.99	2,629,584
2022-03-31	$46.14	$46.50	$46.05	$46.09	$44.69	3,393,420
2022-03-30	$46.33	$46.42	$46.04	$46.35	$44.95	2,644,985
2022-03-29	$45.59	$46.27	$45.46	$46.13	$44.73	3,017,575
2022-03-28	$45.88	$45.98	$45.48	$45.94	$44.55	2,843,490
2022-03-25	$45.41	$46.37	$45.41	$46.36	$44.96	4,337,744
2022-03-24	$45.29	$45.48	$45.16	$45.41	$44.03	2,508,101
2022-03-23	$45.41	$45.43	$45.05	$45.06	$43.69	3,479,885
2022-03-22	$45.39	$45.59	$45.01	$45.21	$43.84	3,384,260
2022-03-21	$45.00	$45.45	$44.91	$45.25	$43.88	5,269,895
2022-03-18	$44.83	$44.97	$44.43	$44.84	$43.48	3,580,440
2022-03-17	$44.27	$44.99	$44.26	$44.75	$43.39	4,174,139
2022-03-16	$44.11	$44.46	$43.47	$44.02	$42.69	3,452,754
2022-03-15	$43.37	$44.12	$43.11	$44.06	$42.73	4,182,728
2022-03-14	$44.40	$44.40	$43.53	$43.92	$42.59	5,296,480
2022-03-11	$44.40	$44.76	$44.27	$44.46	$43.11	3,941,061
2022-03-10	$44.28	$44.53	$43.87	$44.44	$43.09	4,377,921
2022-03-09	$43.52	$44.45	$43.46	$44.10	$42.76	4,347,812
2022-03-08	$44.50	$44.51	$43.65	$43.86	$42.53	7,389,369
2022-03-07	$44.97	$45.13	$44.19	$44.24	$42.90	5,693,963
2022-03-04	$44.19	$44.89	$44.06	$44.75	$43.39	10,678,715
2022-03-03	$44.20	$44.77	$44.20	$44.42	$43.07	4,100,057
2022-03-02	$43.76	$44.64	$43.57	$44.40	$43.05	6,455,702
2022-03-01	$43.43	$44.05	$42.97	$43.38	$42.07	7,982,342
2022-02-28	$42.30	$43.25	$42.26	$43.18	$41.87	7,063,871
2022-02-25	$41.70	$42.61	$41.61	$42.60	$41.31	6,692,951
2022-02-24	$41.00	$41.55	$40.73	$41.49	$40.23	5,902,827
2022-02-23	$41.50	$41.72	$41.28	$41.54	$40.28	4,544,145
2022-02-22	$41.57	$41.63	$40.67	$41.27	$40.02	4,435,465
2022-02-18	$41.43	$41.56	$41.14	$41.18	$39.93	3,298,867
2022-02-17	$41.53	$41.71	$41.30	$41.51	$40.25	5,485,300
2022-02-16	$41.49	$41.85	$41.16	$41.64	$40.38	3,990,588
2022-02-15	$41.16	$41.50	$40.83	$41.30	$40.05	5,538,884
2022-02-14	$42.30	$42.48	$41.12	$41.45	$40.19	12,542,355
2022-02-11	$43.16	$43.72	$42.83	$43.60	$41.60	10,721,095
2022-02-10	$42.85	$43.40	$42.77	$42.85	$40.89	5,458,311
2022-02-09	$42.80	$43.11	$42.80	$42.94	$40.97	3,024,397
2022-02-08	$43.39	$43.60	$42.71	$42.74	$40.78	4,831,905
2022-02-07	$43.09	$43.52	$42.96	$43.38	$41.39	5,976,600
2022-02-04	$42.91	$43.24	$42.71	$42.87	$40.91	3,690,434
2022-02-03	$42.85	$43.19	$42.68	$42.93	$40.96	3,769,676
2022-02-02	$42.59	$43.22	$42.59	$43.09	$41.12	4,595,461
2022-02-01	$42.18	$42.68	$42.03	$42.54	$40.59	4,590,776
2022-01-31	$41.42	$42.42	$41.41	$42.27	$40.33	4,388,577
2022-01-28	$41.04	$41.53	$40.95	$41.49	$39.59	3,652,159
2022-01-27	$41.59	$41.84	$40.94	$41.19	$39.30	4,878,007
2022-01-26	$41.45	$41.84	$40.95	$41.26	$39.37	5,572,953
2022-01-25	$40.00	$41.13	$39.94	$41.02	$39.14	6,235,607
2022-01-24	$39.79	$40.34	$39.03	$40.23	$38.39	10,400,971
2022-01-21	$41.50	$41.60	$40.40	$40.81	$38.94	10,735,389
2022-01-20	$42.00	$42.24	$41.76	$41.77	$39.86	7,449,654
2022-01-19	$42.27	$42.31	$41.59	$42.13	$40.20	7,148,184
2022-01-18	$41.91	$42.25	$41.69	$42.17	$40.24	7,239,488
2022-01-14	$41.68	$41.78	$41.26	$41.66	$39.75	4,243,139
2022-01-13	$41.80	$42.08	$41.67	$41.75	$39.84	4,158,692
2022-01-12	$41.50	$41.70	$41.31	$41.69	$39.78	4,374,941
2022-01-11	$41.00	$41.35	$40.71	$41.34	$39.45	3,476,622
2022-01-10	$40.57	$40.75	$40.25	$40.74	$38.87	4,223,816
2022-01-07	$39.70	$40.64	$39.41	$40.58	$38.72	6,349,982
2022-01-06	$39.39	$40.03	$39.25	$40.02	$38.19	5,823,873
2022-01-05	$39.21	$39.84	$39.17	$39.36	$37.56	4,792,247
2022-01-04	$39.59	$39.67	$38.94	$38.97	$37.18	4,043,666
2022-01-03	$39.13	$39.53	$39.06	$39.23	$37.43	2,993,516
2021-12-31	$38.77	$39.13	$38.68	$39.08	$37.29	3,769,488
2021-12-30	$38.44	$38.76	$38.43	$38.65	$36.88	3,304,744
2021-12-29	$38.30	$38.46	$38.12	$38.39	$36.63	3,079,794
2021-12-28	$38.48	$38.58	$38.24	$38.30	$36.54	2,269,705
2021-12-27	$38.10	$38.46	$37.86	$38.44	$36.68	2,578,301
2021-12-23	$37.76	$38.21	$37.72	$38.00	$36.26	4,131,966
2021-12-22	$37.34	$37.68	$37.16	$37.61	$35.89	4,155,109
2021-12-21	$37.25	$37.63	$37.15	$37.39	$35.68	13,365,271
2021-12-20	$36.51	$37.04	$36.21	$36.89	$35.20	12,504,409
2021-12-17	$36.89	$37.24	$36.69	$36.92	$35.23	7,514,331
2021-12-16	$37.56	$37.77	$37.33	$37.35	$35.64	10,060,228
2021-12-15	$37.28	$37.36	$36.93	$37.08	$35.38	11,975,471
2021-12-14	$37.51	$37.65	$37.25	$37.37	$35.66	4,388,738
2021-12-13	$37.88	$37.92	$37.46	$37.55	$35.83	4,195,721
2021-12-10	$37.95	$38.12	$37.73	$37.79	$36.06	5,376,405
2021-12-09	$38.24	$38.31	$37.73	$37.78	$36.05	8,716,973
2021-12-08	$38.81	$38.87	$38.28	$38.46	$36.70	5,960,973
2021-12-07	$38.58	$38.89	$38.39	$38.70	$36.93	7,526,085
2021-12-06	$37.82	$37.89	$37.39	$37.87	$36.13	9,964,691
2021-12-03	$37.71	$37.74	$37.21	$37.28	$35.57	4,701,036
2021-12-02	$37.07	$37.75	$36.88	$37.39	$35.68	5,622,664
2021-12-01	$38.18	$38.19	$37.06	$37.07	$35.37	5,998,866
2021-11-30	$37.90	$37.90	$37.22	$37.54	$35.82	7,314,096
2021-11-29	$39.13	$39.33	$38.08	$38.21	$36.46	8,630,094
2021-11-26	$39.17	$39.23	$38.69	$38.99	$37.20	4,829,399
2021-11-24	$39.71	$40.11	$39.61	$39.90	$38.07	5,300,667
2021-11-23	$39.60	$39.89	$39.47	$39.81	$37.99	5,339,241
2021-11-22	$39.66	$39.68	$39.29	$39.47	$37.66	5,316,010
2021-11-19	$39.76	$39.83	$39.31	$39.72	$37.90	7,537,228
2021-11-18	$40.20	$40.22	$39.86	$40.07	$38.23	5,584,064
2021-11-17	$40.30	$40.78	$40.05	$40.22	$38.38	3,058,238
2021-11-16	$40.41	$40.65	$40.26	$40.33	$38.48	7,000,861
2021-11-15	$40.60	$40.75	$40.24	$40.43	$38.58	7,428,768
2021-11-12	$41.22	$41.23	$40.36	$40.41	$38.56	5,856,205
2021-11-11	$42.16	$42.16	$41.77	$41.80	$39.24	4,944,702
2021-11-10	$42.32	$42.56	$42.10	$42.20	$39.61	7,472,828
2021-11-09	$42.47	$42.71	$42.25	$42.29	$39.70	7,641,625
2021-11-08	$43.32	$43.34	$42.27	$42.33	$39.74	6,833,132
2021-11-05	$42.41	$43.35	$42.20	$43.30	$40.65	6,164,423
2021-11-04	$42.71	$42.73	$41.73	$41.93	$39.36	4,682,547
2021-11-03	$41.89	$42.19	$41.83	$42.15	$39.57	3,201,772
2021-11-02	$42.21	$42.27	$41.98	$42.13	$39.55	2,475,732
2021-11-01	$42.00	$42.43	$41.92	$42.40	$39.80	2,576,348
2021-10-29	$42.25	$42.25	$41.72	$41.86	$39.30	3,021,105
2021-10-28	$42.16	$42.33	$41.83	$42.28	$39.69	4,155,010
2021-10-27	$42.39	$42.71	$42.16	$42.16	$39.58	4,496,210
2021-10-26	$42.77	$43.00	$42.56	$42.57	$39.96	2,869,993
2021-10-25	$42.89	$42.89	$42.35	$42.66	$40.05	6,529,964
2021-10-22	$42.61	$42.82	$42.50	$42.80	$40.18	2,732,940
2021-10-21	$42.94	$43.06	$42.47	$42.52	$39.92	3,862,958
2021-10-20	$42.96	$43.21	$42.75	$43.18	$40.53	4,844,517
2021-10-19	$42.79	$43.10	$42.74	$42.89	$40.26	4,955,880
2021-10-18	$42.68	$42.97	$42.53	$42.65	$40.04	4,798,987
2021-10-15	$42.74	$42.78	$42.52	$42.56	$39.95	4,235,186
2021-10-14	$42.44	$42.69	$42.26	$42.53	$39.92	3,051,848
2021-10-13	$41.72	$42.11	$41.60	$42.11	$39.53	6,563,583
2021-10-12	$41.33	$42.03	$41.29	$41.84	$39.28	3,680,781
2021-10-11	$41.75	$41.79	$41.04	$41.34	$38.81	3,618,561
2021-10-08	$41.01	$41.49	$40.77	$41.37	$38.84	6,659,935
2021-10-07	$40.62	$40.96	$40.60	$40.80	$38.30	4,557,297
2021-10-06	$39.92	$40.58	$39.68	$40.55	$38.07	5,535,522
2021-10-05	$40.61	$40.73	$40.10	$40.18	$37.72	4,108,965
2021-10-04	$40.26	$40.77	$40.13	$40.42	$37.94	3,933,387
2021-10-01	$39.91	$40.13	$39.63	$40.02	$37.57	2,477,156
2021-09-30	$39.97	$40.17	$39.70	$39.80	$37.36	2,748,577
2021-09-29	$39.85	$40.16	$39.62	$39.82	$37.38	2,672,745
2021-09-28	$40.43	$40.50	$39.67	$39.80	$37.36	5,392,375
2021-09-27	$40.20	$40.57	$40.08	$40.39	$37.92	3,411,468
2021-09-24	$39.92	$40.16	$39.87	$40.03	$37.58	1,745,283
2021-09-23	$39.79	$40.27	$39.61	$40.08	$37.62	2,184,511
2021-09-22	$39.56	$39.86	$39.36	$39.52	$37.10	2,989,364
2021-09-21	$39.27	$39.58	$39.07	$39.22	$36.82	3,339,446
2021-09-20	$39.00	$39.31	$38.56	$38.87	$36.49	5,784,638
2021-09-17	$39.91	$40.06	$39.55	$39.65	$37.22	4,367,334
2021-09-16	$40.19	$40.30	$39.95	$40.06	$37.61	2,520,755
2021-09-15	$40.06	$40.35	$39.90	$40.27	$37.80	2,280,604
2021-09-14	$40.38	$40.43	$39.74	$39.80	$37.36	2,308,237
2021-09-13	$40.01	$40.41	$40.01	$40.14	$37.68	2,792,837
2021-09-10	$40.31	$40.40	$39.73	$39.80	$37.36	1,777,492
2021-09-09	$40.30	$40.47	$40.02	$40.08	$37.62	3,016,860
2021-09-08	$39.95	$40.49	$39.93	$40.41	$37.93	3,916,125
2021-09-07	$40.00	$40.20	$39.83	$39.96	$37.51	4,225,015
2021-09-03	$39.86	$40.07	$39.71	$40.03	$37.58	3,838,121
2021-09-02	$39.69	$39.82	$39.56	$39.82	$37.38	3,152,207
2021-09-01	$39.31	$39.61	$39.30	$39.47	$37.05	3,305,450
2021-08-31	$39.38	$39.45	$38.79	$39.31	$36.90	6,028,839
2021-08-30	$39.54	$39.68	$39.40	$39.53	$37.11	4,433,535
2021-08-27	$39.00	$39.53	$38.96	$39.44	$37.02	3,044,093
2021-08-26	$39.01	$39.23	$38.81	$38.92	$36.54	3,186,292
2021-08-25	$39.03	$39.26	$38.80	$39.13	$36.73	1,940,829
2021-08-24	$38.85	$39.16	$38.66	$39.00	$36.61	2,536,801
2021-08-23	$38.34	$38.75	$38.24	$38.73	$36.36	3,711,433
2021-08-20	$37.18	$37.86	$37.09	$37.84	$35.52	3,439,005
2021-08-19	$37.72	$37.75	$37.06	$37.31	$35.02	4,707,714
2021-08-18	$38.70	$38.74	$38.18	$38.18	$35.84	4,067,552
2021-08-17	$39.14	$39.15	$38.40	$38.69	$36.32	4,895,266
2021-08-16	$39.08	$39.31	$38.77	$39.21	$36.81	3,374,221
2021-08-13	$39.11	$39.38	$38.86	$39.19	$36.79	3,596,000
2021-08-12	$39.61	$39.67	$39.12	$39.19	$36.79	6,972,597
2021-08-11	$39.96	$40.32	$39.83	$40.28	$37.18	4,079,122
2021-08-10	$39.41	$39.85	$39.35	$39.78	$36.72	4,365,280
2021-08-09	$39.45	$39.59	$39.11	$39.24	$36.22	7,116,231
2021-08-06	$39.59	$39.63	$39.33	$39.54	$36.50	1,955,265
2021-08-05	$39.39	$39.66	$39.36	$39.51	$36.47	1,748,101
2021-08-04	$39.28	$39.56	$39.07	$39.18	$36.16	2,758,102
2021-08-03	$39.12	$39.50	$38.72	$39.47	$36.43	2,244,652
2021-08-02	$39.52	$40.02	$39.06	$39.07	$36.06	2,551,879
2021-07-30	$39.68	$39.79	$39.02	$39.35	$36.32	5,534,465
2021-07-29	$39.68	$39.80	$39.48	$39.63	$36.58	4,311,469
2021-07-28	$39.01	$39.47	$38.85	$39.34	$36.31	3,698,952
2021-07-27	$38.87	$39.07	$38.70	$38.98	$35.98	2,343,522
2021-07-26	$38.81	$39.30	$38.63	$38.90	$35.91	3,233,705
2021-07-23	$38.78	$38.84	$38.59	$38.81	$35.82	1,884,744
2021-07-22	$38.70	$38.85	$38.40	$38.68	$35.70	2,121,966
2021-07-21	$38.37	$38.81	$38.30	$38.60	$35.63	2,534,886
2021-07-20	$37.72	$38.08	$37.34	$37.94	$35.02	5,691,929
2021-07-19	$38.31	$38.50	$37.36	$37.80	$34.89	6,809,263
2021-07-16	$39.30	$39.50	$39.04	$39.08	$36.07	2,136,291
2021-07-15	$39.40	$39.52	$39.11	$39.21	$36.19	2,550,501
2021-07-14	$40.00	$40.00	$39.44	$39.54	$36.50	2,616,706
2021-07-13	$39.98	$39.99	$39.80	$39.90	$36.83	2,044,262
2021-07-12	$40.09	$40.27	$39.97	$40.15	$37.06	1,802,994
2021-07-09	$40.00	$40.29	$39.89	$40.25	$37.15	1,992,204
2021-07-08	$39.75	$40.00	$39.52	$39.84	$36.77	2,415,896
2021-07-07	$40.15	$40.41	$40.02	$40.17	$37.08	2,597,498
2021-07-06	$40.56	$40.58	$39.76	$40.20	$37.10	2,423,068
2021-07-02	$40.39	$40.70	$40.22	$40.69	$37.56	2,606,670
2021-07-01	$40.25	$40.61	$40.18	$40.39	$37.28	2,058,109
2021-06-30	$39.93	$40.20	$39.79	$40.04	$36.96	2,418,272
2021-06-29	$39.85	$39.95	$39.73	$39.84	$36.77	3,598,307
2021-06-28	$40.18	$40.18	$39.76	$39.84	$36.77	5,008,280
2021-06-25	$40.23	$40.34	$40.04	$40.24	$37.14	1,935,951
2021-06-24	$39.97	$40.13	$39.75	$40.08	$36.99	2,240,632
2021-06-23	$40.19	$40.31	$39.84	$39.84	$36.77	3,872,414
2021-06-22	$40.03	$40.11	$39.46	$40.00	$36.92	3,059,445
2021-06-21	$39.90	$40.15	$39.62	$40.00	$36.92	2,991,907
2021-06-18	$40.03	$40.11	$39.44	$39.60	$36.55	4,793,454
2021-06-17	$40.70	$40.81	$40.04	$40.41	$37.30	4,149,265
2021-06-16	$40.88	$41.13	$40.54	$40.69	$37.56	3,360,241
2021-06-15	$40.82	$40.94	$40.52	$40.78	$37.64	3,646,765
2021-06-14	$39.75	$40.73	$39.71	$40.71	$37.58	13,202,443
2021-06-11	$39.80	$39.89	$39.62	$39.68	$36.62	3,436,178
2021-06-10	$40.00	$40.05	$39.53	$39.75	$36.69	3,801,157
2021-06-09	$39.77	$39.91	$39.61	$39.77	$36.71	3,742,886
2021-06-08	$39.69	$39.88	$39.53	$39.62	$36.57	5,018,130
2021-06-07	$39.14	$39.57	$39.12	$39.52	$36.48	2,997,074
2021-06-04	$38.82	$39.07	$38.73	$39.06	$36.05	6,985,530
2021-06-03	$38.78	$38.90	$38.54	$38.63	$35.66	4,881,760
2021-06-02	$38.90	$38.94	$38.75	$38.90	$35.91	6,121,543
2021-06-01	$38.92	$39.00	$38.59	$38.67	$35.69	5,671,090
2021-05-28	$38.74	$38.83	$38.41	$38.48	$35.52	6,134,169
2021-05-27	$38.64	$38.84	$38.51	$38.65	$35.67	4,397,770
2021-05-26	$38.47	$38.70	$38.40	$38.59	$35.62	3,185,784
2021-05-25	$38.83	$38.92	$38.43	$38.45	$35.49	3,013,272
2021-05-24	$38.75	$39.01	$38.61	$38.90	$35.91	2,367,880
2021-05-21	$38.81	$38.91	$38.39	$38.61	$35.64	2,754,332
2021-05-20	$38.09	$38.71	$37.88	$38.59	$35.62	4,019,713
2021-05-19	$38.55	$38.57	$37.84	$37.96	$35.04	7,241,367
2021-05-18	$38.86	$38.99	$38.48	$38.86	$35.87	7,421,797
2021-05-17	$38.91	$39.12	$38.65	$38.78	$35.79	6,655,658
2021-05-14	$38.76	$39.21	$38.71	$38.95	$35.95	5,452,468
2021-05-13	$38.73	$39.03	$38.11	$38.39	$35.43	8,903,753
2021-05-12	$39.51	$40.42	$39.50	$39.83	$36.12	5,741,641
2021-05-11	$39.73	$40.12	$39.58	$39.86	$36.14	5,078,974
2021-05-10	$39.88	$40.36	$39.78	$40.05	$36.32	8,271,016
2021-05-07	$39.41	$39.71	$38.54	$39.66	$35.96	5,228,942
2021-05-06	$39.97	$40.10	$39.55	$39.79	$36.08	3,247,195
2021-05-05	$39.21	$40.03	$39.16	$39.94	$36.22	6,473,000
2021-05-04	$38.90	$39.01	$38.70	$38.98	$35.35	3,023,761
2021-05-03	$38.77	$38.94	$38.55	$38.77	$35.16	2,648,533
2021-04-30	$38.50	$38.65	$38.22	$38.57	$34.97	3,162,488
2021-04-29	$38.46	$38.63	$38.27	$38.57	$34.97	2,819,120
2021-04-28	$37.82	$38.30	$37.71	$38.15	$34.59	4,433,051
2021-04-27	$37.26	$37.75	$37.13	$37.67	$34.16	2,828,774
2021-04-26	$37.08	$37.23	$37.04	$37.18	$33.71	2,675,031
2021-04-23	$37.26	$37.26	$36.83	$37.09	$33.63	2,387,575
2021-04-22	$37.30	$37.36	$36.99	$37.01	$33.56	3,314,100
2021-04-21	$36.55	$37.37	$36.55	$37.33	$33.85	2,313,101
2021-04-20	$37.25	$37.34	$36.73	$36.80	$33.37	3,869,068
2021-04-19	$37.45	$37.58	$37.21	$37.38	$33.89	2,643,190
2021-04-16	$37.50	$37.50	$37.07	$37.32	$33.84	5,010,672
2021-04-15	$37.19	$37.31	$37.06	$37.31	$33.83	2,242,899
2021-04-14	$36.85	$37.25	$36.80	$37.09	$33.63	2,639,268
2021-04-13	$36.84	$36.91	$36.58	$36.73	$33.31	2,947,543
2021-04-12	$36.93	$37.11	$36.59	$36.73	$33.31	2,203,296
2021-04-09	$37.14	$37.18	$36.72	$36.88	$33.44	2,726,144
2021-04-08	$36.58	$37.12	$36.47	$37.11	$33.65	3,188,027
2021-04-07	$36.76	$36.99	$36.64	$36.74	$33.31	2,204,412
2021-04-06	$37.00	$37.02	$36.67	$36.77	$33.34	2,694,779
2021-04-05	$36.92	$36.99	$36.63	$36.98	$33.53	2,384,193
2021-04-01	$36.71	$36.85	$36.33	$36.83	$33.40	2,385,174
2021-03-31	$36.72	$36.77	$36.21	$36.40	$33.01	3,754,942
2021-03-30	$36.85	$36.94	$36.57	$36.64	$33.22	3,624,031
2021-03-29	$37.10	$37.31	$36.82	$37.20	$33.73	5,304,092
2021-03-26	$36.93	$37.16	$36.78	$37.08	$33.62	4,183,599
2021-03-25	$36.76	$36.81	$36.18	$36.68	$33.26	3,932,701
2021-03-24	$36.34	$37.05	$36.25	$36.82	$33.39	4,239,065
2021-03-23	$36.07	$36.51	$35.93	$36.20	$32.82	4,486,361
2021-03-22	$36.29	$36.47	$36.19	$36.27	$32.89	4,577,784
2021-03-19	$35.92	$36.43	$35.58	$36.27	$32.89	3,579,627
2021-03-18	$36.28	$36.52	$35.73	$35.84	$32.50	3,276,525
2021-03-17	$36.25	$36.76	$36.11	$36.63	$33.21	2,941,605
2021-03-16	$36.56	$36.59	$36.12	$36.45	$33.05	3,699,268
2021-03-15	$36.50	$36.64	$36.29	$36.60	$33.19	3,367,085
2021-03-12	$36.34	$36.56	$36.18	$36.41	$33.02	7,976,836
2021-03-11	$36.17	$36.44	$36.03	$36.34	$32.95	5,395,381
2021-03-10	$35.75	$36.10	$35.65	$35.91	$32.56	5,795,856
2021-03-09	$35.98	$36.17	$35.60	$35.62	$32.30	3,503,811
2021-03-08	$35.49	$35.94	$35.34	$35.85	$32.51	3,884,789
2021-03-05	$35.52	$35.68	$35.06	$35.44	$32.14	6,656,571
2021-03-04	$35.21	$35.71	$34.90	$35.20	$31.92	6,994,673
2021-03-03	$35.02	$35.45	$34.52	$35.14	$31.86	5,702,274
2021-03-02	$34.84	$35.24	$34.77	$35.02	$31.75	3,744,158
2021-03-01	$34.41	$34.99	$34.14	$34.75	$31.51	4,602,025
2021-02-26	$34.73	$34.81	$33.78	$33.81	$30.66	5,333,072
2021-02-25	$35.86	$35.98	$34.97	$34.98	$31.72	11,193,252
2021-02-24	$35.63	$35.92	$35.26	$35.75	$32.42	6,556,363
2021-02-23	$35.17	$35.64	$34.57	$35.62	$32.30	6,009,866
2021-02-22	$34.76	$35.33	$34.51	$35.06	$31.79	4,631,762
2021-02-19	$34.56	$34.73	$34.33	$34.66	$31.43	3,429,165
2021-02-18	$34.44	$34.59	$34.07	$34.46	$31.25	5,103,218
2021-02-17	$34.72	$34.92	$34.37	$34.52	$31.30	3,661,045
2021-02-16	$34.94	$35.14	$34.67	$34.76	$31.52	7,801,046
2021-02-12	$34.73	$34.82	$34.29	$34.57	$31.35	17,432,904
2021-02-11	$35.50	$35.53	$34.80	$35.08	$31.81	8,688,308
2021-02-10	$35.93	$36.15	$35.80	$36.08	$32.11	3,721,805
2021-02-09	$35.84	$35.85	$35.45	$35.73	$31.80	6,872,141
2021-02-08	$35.50	$35.93	$35.32	$35.81	$31.87	3,148,928
2021-02-05	$35.52	$35.53	$34.99	$35.17	$31.30	3,608,235
2021-02-04	$34.93	$35.30	$34.56	$35.27	$31.39	6,425,476
2021-02-03	$34.54	$35.02	$34.38	$34.85	$31.02	4,610,357
2021-02-02	$34.28	$34.62	$34.14	$34.45	$30.66	3,167,417
2021-02-01	$33.86	$34.14	$33.52	$33.85	$30.13	3,011,338
2021-01-29	$33.82	$34.06	$33.41	$33.60	$29.91	3,766,983
2021-01-28	$33.90	$34.20	$33.58	$34.00	$30.26	3,760,803
2021-01-27	$34.49	$34.59	$33.80	$33.84	$30.12	3,796,709
2021-01-26	$34.78	$34.99	$34.47	$34.86	$31.03	2,925,405
2021-01-25	$34.65	$34.75	$34.29	$34.58	$30.78	3,518,554
2021-01-22	$34.49	$34.79	$34.41	$34.66	$30.85	3,113,668
2021-01-21	$35.56	$35.65	$34.94	$35.05	$31.20	2,653,655
2021-01-20	$35.27	$35.62	$35.14	$35.56	$31.65	2,636,342
2021-01-19	$35.01	$35.40	$34.48	$35.08	$31.22	7,188,841
2021-01-15	$35.53	$35.53	$34.75	$35.26	$31.38	6,243,660
2021-01-14	$34.73	$35.68	$34.63	$35.60	$31.69	9,020,890
2021-01-13	$33.78	$34.65	$33.70	$34.60	$30.80	7,385,112
2021-01-12	$33.45	$33.82	$33.24	$33.72	$30.01	3,320,755
2021-01-11	$33.01	$33.31	$32.79	$33.24	$29.59	3,500,637
2021-01-08	$33.90	$33.99	$33.07	$33.35	$29.68	4,710,579
2021-01-07	$33.06	$33.78	$32.66	$33.70	$30.00	5,742,029
2021-01-06	$33.55	$33.57	$32.68	$32.98	$29.36	7,235,050
2021-01-05	$32.14	$33.45	$32.09	$33.34	$29.68	6,660,787
2021-01-04	$32.35	$32.59	$31.77	$31.97	$28.46	7,452,246
2020-12-31	$32.02	$32.22	$31.98	$31.99	$28.47	3,332,871
2020-12-30	$31.84	$32.23	$31.77	$31.97	$28.46	3,087,765
2020-12-29	$32.13	$32.32	$31.83	$31.83	$28.33	3,466,976
2020-12-28	$32.30	$32.45	$31.63	$31.80	$28.30	3,650,757
2020-12-24	$32.13	$32.24	$31.94	$32.19	$28.65	1,734,883
2020-12-23	$32.02	$32.40	$31.94	$32.10	$28.57	3,823,319
2020-12-22	$32.41	$32.43	$31.85	$31.90	$28.39	3,497,722
2020-12-21	$32.15	$32.35	$31.61	$32.33	$28.78	5,845,033
2020-12-18	$33.30	$33.39	$32.67	$32.79	$29.19	3,957,051
2020-12-17	$33.46	$33.48	$32.98	$33.14	$29.50	2,659,904
2020-12-16	$33.67	$33.71	$33.10	$33.27	$29.61	3,163,428
2020-12-15	$33.52	$33.89	$33.31	$33.71	$30.00	3,866,772
2020-12-14	$34.25	$34.29	$33.30	$33.35	$29.68	5,127,111
2020-12-11	$34.03	$34.12	$33.77	$34.10	$30.35	2,506,508
2020-12-10	$33.71	$34.28	$33.61	$34.23	$30.47	3,803,569
2020-12-09	$33.70	$33.81	$33.34	$33.55	$29.86	4,935,574
2020-12-08	$33.37	$33.79	$33.25	$33.42	$29.75	4,489,043
2020-12-07	$33.24	$33.38	$32.54	$33.28	$29.62	3,905,030
2020-12-04	$33.15	$33.53	$33.06	$33.38	$29.71	4,870,441
2020-12-03	$32.23	$33.03	$32.23	$32.73	$29.13	4,436,034
2020-12-02	$31.23	$32.20	$31.23	$32.17	$28.63	4,163,897
2020-12-01	$31.75	$31.93	$31.15	$31.34	$27.90	4,439,243
2020-11-30	$32.15	$32.40	$31.11	$31.21	$27.78	5,594,401
2020-11-27	$31.80	$31.96	$31.66	$31.86	$28.36	2,035,292
2020-11-25	$31.32	$31.85	$31.24	$31.82	$28.32	5,536,585
2020-11-24	$30.51	$31.45	$30.47	$31.32	$27.88	5,670,975
2020-11-23	$29.65	$30.01	$29.46	$29.94	$26.65	3,738,235
2020-11-20	$29.12	$29.32	$28.97	$29.25	$26.04	3,481,420
2020-11-19	$28.89	$29.17	$28.77	$29.14	$25.94	3,661,471
2020-11-18	$29.75	$29.84	$29.08	$29.08	$25.88	6,456,332
2020-11-17	$28.95	$29.70	$28.63	$29.68	$26.42	4,377,231
2020-11-16	$28.88	$29.15	$28.82	$28.99	$25.80	5,454,641
2020-11-13	$29.20	$29.26	$28.39	$28.43	$25.31	9,551,169
2020-11-12	$29.71	$29.71	$28.48	$28.94	$25.76	12,912,263
2020-11-11	$30.76	$30.83	$30.13	$30.47	$26.55	8,775,174
2020-11-10	$29.37	$30.42	$29.23	$30.41	$26.50	10,340,506
2020-11-09	$29.01	$29.68	$28.74	$28.95	$25.23	7,425,075
2020-11-06	$28.57	$28.73	$27.44	$27.44	$23.91	5,552,767
2020-11-05	$28.28	$28.75	$28.09	$28.39	$24.74	4,262,158
2020-11-04	$28.00	$28.79	$27.58	$27.86	$24.28	4,556,525
2020-11-03	$27.89	$27.98	$27.64	$27.72	$24.16	4,192,731
2020-11-02	$27.84	$27.84	$27.30	$27.49	$23.96	5,229,412
2020-10-30	$27.44	$27.63	$27.15	$27.56	$24.02	4,977,650
2020-10-29	$27.39	$27.68	$26.97	$27.56	$24.02	4,594,890
2020-10-28	$27.92	$28.08	$27.51	$27.55	$24.01	5,253,864
2020-10-27	$28.43	$28.62	$28.22	$28.31	$24.67	2,444,055
2020-10-26	$28.80	$28.80	$28.20	$28.50	$24.84	3,897,726
2020-10-23	$29.54	$29.64	$28.80	$28.92	$25.20	4,086,201
2020-10-22	$28.88	$29.40	$28.80	$29.36	$25.58	2,883,248
2020-10-21	$29.00	$29.14	$28.88	$28.91	$25.19	3,019,361
2020-10-20	$29.06	$29.31	$29.02	$29.07	$25.33	3,018,104
2020-10-19	$29.57	$29.69	$29.04	$29.06	$25.32	2,323,738
2020-10-16	$29.40	$29.57	$29.10	$29.45	$25.66	5,088,017
2020-10-15	$29.16	$29.31	$28.84	$29.27	$25.51	3,446,049
2020-10-14	$29.61	$29.87	$29.36	$29.44	$25.65	3,494,918
2020-10-13	$29.67	$29.87	$29.60	$29.61	$25.80	2,751,337
2020-10-12	$29.91	$30.16	$29.51	$29.68	$25.86	1,725,947
2020-10-09	$30.42	$30.57	$29.81	$29.83	$25.99	2,641,520
2020-10-08	$29.37	$30.33	$29.34	$30.32	$26.42	2,876,904
2020-10-07	$29.04	$29.29	$28.89	$29.21	$25.45	3,667,152
2020-10-06	$29.84	$29.86	$28.87	$28.96	$25.24	4,050,859
2020-10-05	$29.30	$29.59	$29.08	$29.54	$25.74	2,235,175
2020-10-02	$28.50	$29.16	$28.45	$28.96	$25.24	3,010,560
2020-10-01	$29.22	$29.45	$28.92	$29.04	$25.31	3,465,268
2020-09-30	$29.64	$29.80	$29.19	$29.20	$25.45	3,594,472
2020-09-29	$30.01	$30.02	$29.39	$29.55	$25.75	2,273,364
2020-09-28	$30.20	$30.49	$29.95	$30.08	$26.21	2,332,986
2020-09-25	$29.60	$30.07	$29.41	$29.99	$26.13	2,293,954
2020-09-24	$29.40	$29.88	$29.07	$29.64	$25.83	2,748,916
2020-09-23	$30.47	$30.57	$29.49	$29.51	$25.72	3,033,679
2020-09-22	$30.13	$30.61	$30.10	$30.51	$26.59	2,911,745
2020-09-21	$30.20	$30.22	$29.36	$30.06	$26.19	3,570,845
2020-09-18	$30.62	$30.73	$30.42	$30.50	$26.58	2,450,747
2020-09-17	$30.72	$30.89	$30.41	$30.84	$26.87	2,554,253
2020-09-16	$31.20	$31.45	$30.89	$30.95	$26.97	2,447,717
2020-09-15	$31.12	$31.66	$30.92	$30.94	$26.96	2,657,679
2020-09-14	$31.31	$31.45	$30.89	$30.90	$26.93	3,198,048
2020-09-11	$31.20	$31.39	$30.97	$31.19	$27.18	1,892,189
2020-09-10	$31.78	$31.93	$31.03	$31.05	$27.06	2,506,245
2020-09-09	$31.50	$32.00	$31.33	$31.73	$27.65	2,716,957
2020-09-08	$31.15	$31.55	$30.91	$31.12	$27.12	3,270,571
2020-09-04	$32.15	$32.29	$31.47	$31.58	$27.52	4,279,771
2020-09-03	$32.42	$32.72	$31.92	$32.07	$27.95	2,709,973
2020-09-02	$32.31	$32.94	$32.29	$32.56	$28.37	2,607,029
2020-09-01	$32.04	$32.37	$31.88	$32.25	$28.10	2,675,731
2020-08-31	$32.63	$32.68	$32.00	$32.02	$27.90	2,584,385
2020-08-28	$32.61	$32.70	$32.37	$32.56	$28.37	2,039,861
2020-08-27	$32.19	$32.61	$32.17	$32.43	$28.26	2,482,334
2020-08-26	$32.75	$32.75	$32.08	$32.15	$28.02	2,196,765
2020-08-25	$32.84	$32.99	$32.40	$32.68	$28.48	2,682,575
2020-08-24	$32.94	$33.08	$32.68	$32.80	$28.58	2,013,570
2020-08-21	$32.70	$32.85	$32.49	$32.81	$28.59	1,615,340
2020-08-20	$32.66	$32.98	$32.41	$32.79	$28.57	2,124,772
2020-08-19	$33.07	$33.22	$32.76	$32.79	$28.57	1,994,237
2020-08-18	$32.94	$33.28	$32.86	$32.97	$28.73	3,035,054
2020-08-17	$33.00	$33.04	$32.72	$32.91	$28.68	2,255,674
2020-08-14	$32.69	$33.21	$32.66	$32.87	$28.64	2,157,887
2020-08-13	$33.50	$33.50	$32.70	$32.87	$28.64	4,454,956
2020-08-12	$33.94	$34.25	$33.84	$33.98	$29.07	4,697,086
2020-08-11	$33.84	$34.03	$33.49	$33.52	$28.68	3,213,248
2020-08-10	$33.16	$33.53	$33.10	$33.50	$28.66	2,436,922
2020-08-07	$33.00	$33.05	$32.65	$33.00	$28.23	1,891,659
2020-08-06	$32.84	$33.22	$32.73	$33.06	$28.28	2,117,067
2020-08-05	$33.28	$33.39	$32.65	$32.85	$28.10	3,598,840
2020-08-04	$31.97	$33.03	$31.80	$32.98	$28.21	3,588,237
2020-08-03	$32.05	$32.10	$31.72	$31.77	$27.18	1,723,226
2020-07-31	$32.26	$32.30	$31.51	$32.00	$27.38	2,646,005
2020-07-30	$32.46	$32.58	$31.78	$32.20	$27.55	2,858,619
2020-07-29	$31.92	$32.65	$31.75	$32.64	$27.92	4,575,734
2020-07-28	$31.35	$31.87	$31.24	$31.58	$27.02	3,431,288
2020-07-27	$31.37	$31.41	$31.07	$31.31	$26.79	3,860,978
2020-07-24	$31.24	$31.36	$31.08	$31.28	$26.76	1,785,632
2020-07-23	$31.31	$31.54	$31.09	$31.25	$26.73	2,467,072
2020-07-22	$31.00	$31.46	$30.81	$31.44	$26.90	2,631,221
2020-07-21	$30.85	$31.50	$30.83	$30.96	$26.49	2,741,371
2020-07-20	$30.75	$31.00	$30.54	$30.55	$26.14	2,583,895
2020-07-17	$30.80	$30.98	$30.53	$30.66	$26.23	2,133,963
2020-07-16	$30.85	$31.18	$30.73	$30.74	$26.30	2,335,294
2020-07-15	$31.11	$31.20	$30.82	$30.98	$26.50	2,921,951
2020-07-14	$29.60	$30.62	$29.41	$30.59	$26.17	2,860,640
2020-07-13	$29.65	$29.99	$29.52	$29.70	$25.41	2,968,111
2020-07-10	$29.63	$29.83	$29.48	$29.60	$25.32	2,618,755
2020-07-09	$30.17	$30.17	$29.43	$29.59	$25.31	2,898,103
2020-07-08	$30.01	$30.34	$29.85	$30.10	$25.75	2,285,081
2020-07-07	$30.10	$30.56	$29.93	$29.94	$25.61	3,283,728
2020-07-06	$31.17	$31.17	$30.22	$30.49	$26.08	2,536,708
2020-07-02	$30.64	$31.09	$30.56	$30.63	$26.20	1,908,887
2020-07-01	$30.42	$30.89	$30.11	$30.22	$25.85	1,735,061
2020-06-30	$30.21	$30.52	$29.89	$30.42	$26.02	3,627,711
2020-06-29	$29.82	$30.35	$29.75	$30.29	$25.91	3,107,024
2020-06-26	$30.20	$30.20	$29.53	$29.63	$25.35	4,065,297
2020-06-25	$29.95	$30.58	$29.88	$30.31	$25.93	3,485,998
2020-06-24	$30.72	$30.77	$29.81	$30.10	$25.75	3,131,463
2020-06-23	$31.40	$31.40	$30.87	$30.93	$26.46	3,065,947
2020-06-22	$31.10	$31.27	$30.60	$31.03	$26.55	2,497,892
2020-06-19	$32.17	$32.31	$31.10	$31.10	$26.61	3,564,124
2020-06-18	$31.39	$31.96	$31.25	$31.80	$27.21	2,373,573
2020-06-17	$32.11	$32.19	$31.48	$31.54	$26.98	2,479,664
2020-06-16	$32.01	$32.24	$31.49	$32.10	$27.46	3,420,940
2020-06-15	$30.23	$31.46	$30.14	$31.12	$26.62	3,110,896
2020-06-12	$31.26	$31.42	$30.47	$31.01	$26.53	7,329,362
2020-06-11	$31.33	$31.37	$30.32	$30.44	$26.04	5,794,570
2020-06-10	$33.22	$33.22	$32.26	$32.27	$27.61	3,253,498
2020-06-09	$33.62	$33.67	$33.02	$33.02	$28.25	3,551,775
2020-06-08	$33.80	$33.99	$33.53	$33.90	$29.00	4,530,423
2020-06-05	$33.59	$33.88	$33.31	$33.34	$28.52	3,001,036
2020-06-04	$33.09	$33.20	$32.59	$32.72	$27.99	2,969,566
2020-06-03	$33.52	$33.86	$33.27	$33.28	$28.47	2,756,472
2020-06-02	$33.22	$33.56	$33.07	$33.32	$28.51	2,859,187
2020-06-01	$32.57	$33.25	$32.42	$32.99	$28.22	2,963,663
2020-05-29	$32.22	$32.64	$31.67	$32.45	$27.76	3,468,450
2020-05-28	$32.31	$32.87	$32.20	$32.34	$27.67	3,177,935
2020-05-27	$32.05	$32.21	$31.22	$32.16	$27.51	2,848,600
2020-05-26	$32.23	$32.29	$31.52	$31.71	$27.13	3,109,291
2020-05-22	$31.20	$31.54	$30.80	$31.47	$26.92	3,016,549
2020-05-21	$32.00	$32.10	$31.11	$31.52	$26.97	2,784,401
2020-05-20	$32.70	$32.70	$31.79	$32.03	$27.40	2,559,830
2020-05-19	$32.17	$32.60	$32.03	$32.08	$27.44	3,695,396
2020-05-18	$32.37	$32.58	$32.00	$32.00	$27.38	2,866,636
2020-05-15	$30.82	$31.21	$30.27	$31.18	$26.68	3,854,889
2020-05-14	$30.22	$30.66	$29.23	$30.64	$26.21	5,207,190
2020-05-13	$32.23	$32.47	$30.94	$31.24	$26.23	4,229,322
2020-05-12	$33.00	$33.37	$32.22	$32.23	$27.07	8,124,780
2020-05-11	$31.82	$33.05	$31.73	$32.94	$27.66	6,525,902
2020-05-08	$32.38	$32.55	$31.86	$32.04	$26.91	5,745,004
2020-05-07	$31.50	$32.54	$31.44	$31.87	$26.76	8,451,415
2020-05-06	$30.60	$30.89	$30.43	$30.58	$25.68	4,712,823
2020-05-05	$30.82	$31.13	$30.42	$30.61	$25.71	3,234,130
2020-05-04	$29.62	$30.28	$29.48	$30.11	$25.29	3,743,855
2020-05-01	$30.00	$30.41	$29.75	$29.86	$25.08	3,357,207
2020-04-30	$31.84	$31.91	$30.61	$30.68	$25.76	4,053,892
2020-04-29	$31.02	$32.18	$31.02	$31.97	$26.85	3,964,380
2020-04-28	$30.19	$30.73	$29.82	$30.39	$25.52	4,170,996
2020-04-27	$29.20	$29.73	$28.92	$29.66	$24.91	2,856,554
2020-04-24	$29.01	$29.35	$28.84	$29.21	$24.53	2,884,513
2020-04-23	$29.00	$29.12	$28.58	$28.87	$24.24	5,068,405
2020-04-22	$28.88	$28.88	$28.31	$28.65	$24.06	4,562,105
2020-04-21	$28.37	$28.69	$28.12	$28.13	$23.62	6,291,565
2020-04-20	$28.53	$30.12	$28.31	$29.32	$24.62	8,263,179
2020-04-17	$29.00	$29.45	$28.80	$29.40	$24.69	5,829,775
2020-04-16	$28.40	$28.97	$28.33	$28.50	$23.93	5,664,009
2020-04-15	$28.70	$28.74	$28.12	$28.38	$23.83	4,303,967
2020-04-14	$28.95	$29.56	$28.73	$29.51	$24.78	6,468,495
2020-04-13	$29.15	$29.32	$28.32	$28.70	$24.10	6,217,011
2020-04-09	$28.83	$29.27	$28.36	$28.70	$24.10	9,870,733
2020-04-08	$28.33	$28.70	$28.09	$28.36	$23.82	5,946,535
2020-04-07	$29.93	$29.93	$28.09	$28.16	$23.65	7,133,894
2020-04-06	$29.36	$29.36	$28.36	$28.65	$24.06	6,060,856
2020-04-03	$28.04	$28.26	$27.38	$27.95	$23.47	7,077,694
2020-04-02	$28.02	$29.26	$27.41	$27.49	$23.09	10,258,150
2020-04-01	$27.98	$28.23	$26.90	$27.21	$22.85	6,441,557
2020-03-31	$28.82	$29.17	$27.80	$29.09	$24.43	8,370,227
2020-03-30	$27.40	$28.26	$26.42	$28.20	$23.68	5,627,842
2020-03-27	$28.80	$28.87	$27.59	$27.74	$23.30	6,093,720
2020-03-26	$28.98	$30.65	$28.65	$29.74	$24.98	8,738,026
2020-03-25	$27.75	$30.66	$27.00	$28.54	$23.97	11,164,274
2020-03-24	$25.19	$27.04	$25.19	$26.92	$22.61	11,207,010
2020-03-23	$25.12	$25.98	$23.35	$23.74	$19.94	11,318,251
2020-03-20	$25.64	$27.89	$25.27	$25.63	$21.52	9,287,669
2020-03-19	$23.82	$25.43	$22.84	$24.84	$20.86	8,099,418
2020-03-18	$25.03	$26.11	$22.57	$23.92	$20.09	9,804,726
2020-03-17	$27.58	$30.25	$26.51	$26.81	$22.51	8,158,967
2020-03-16	$26.17	$29.25	$25.82	$27.31	$22.93	6,877,487
2020-03-13	$29.26	$30.98	$25.71	$30.93	$25.97	9,962,155
2020-03-12	$28.62	$29.04	$25.59	$25.96	$21.80	10,722,944
2020-03-11	$31.43	$32.12	$30.92	$31.19	$26.19	8,807,864
2020-03-10	$33.54	$33.58	$29.80	$32.33	$27.15	9,997,322
2020-03-09	$32.68	$33.55	$27.00	$31.24	$26.23	9,750,971
2020-03-06	$37.50	$38.14	$37.02	$38.02	$31.93	6,471,432
2020-03-05	$38.10	$38.76	$37.85	$38.49	$32.32	4,512,924
2020-03-04	$38.58	$38.97	$38.33	$38.83	$32.61	4,073,679
2020-03-03	$38.63	$38.93	$37.72	$37.83	$31.77	6,161,049
2020-03-02	$37.72	$38.27	$37.03	$38.20	$32.08	6,644,015
2020-02-28	$36.49	$37.44	$35.47	$37.43	$31.43	9,497,724
2020-02-27	$38.23	$38.27	$37.08	$37.66	$31.63	9,294,887
2020-02-26	$39.21	$39.96	$39.03	$39.22	$32.94	6,319,353
2020-02-25	$40.94	$41.16	$39.73	$39.87	$33.48	5,175,018
2020-02-24	$40.64	$40.96	$40.03	$40.84	$34.30	5,013,087
2020-02-21	$41.50	$42.08	$41.45	$41.87	$35.16	2,224,598
2020-02-20	$41.96	$42.08	$41.59	$41.76	$35.07	2,777,292
2020-02-19	$41.62	$42.04	$41.58	$41.97	$35.25	3,640,462
2020-02-18	$41.68	$41.97	$41.28	$41.56	$34.90	5,690,822
2020-02-14	$41.51	$42.25	$41.28	$42.20	$35.44	4,147,794
2020-02-13	$42.31	$42.50	$41.96	$42.02	$35.29	3,548,188
2020-02-12	$43.03	$43.10	$42.71	$43.06	$35.64	3,147,965
2020-02-11	$42.80	$43.15	$42.70	$42.77	$35.40	3,259,205
2020-02-10	$42.20	$42.59	$42.16	$42.58	$35.25	6,111,608
2020-02-07	$41.94	$42.59	$41.87	$42.18	$34.91	7,869,942
2020-02-06	$41.83	$42.21	$41.77	$42.11	$34.86	5,705,812
2020-02-05	$41.57	$41.88	$41.49	$41.82	$34.62	3,757,836
2020-02-04	$41.35	$41.89	$41.13	$41.24	$34.14	8,601,148
2020-02-03	$40.63	$41.25	$40.58	$41.07	$34.00	6,058,985
2020-01-31	$40.95	$41.02	$40.47	$40.67	$33.66	4,494,894
2020-01-30	$40.98	$41.26	$40.53	$41.26	$34.15	2,676,448
2020-01-29	$41.13	$41.23	$40.98	$41.13	$34.05	1,890,313
2020-01-28	$40.94	$41.12	$40.86	$41.09	$34.01	2,440,020
2020-01-27	$40.54	$40.88	$40.50	$40.83	$33.80	2,361,135
2020-01-24	$41.09	$41.16	$40.90	$41.05	$33.98	2,537,453
2020-01-23	$40.84	$41.07	$40.61	$41.00	$33.94	2,566,593
2020-01-22	$40.79	$40.95	$40.59	$40.84	$33.81	2,820,506
2020-01-21	$40.66	$40.91	$40.65	$40.74	$33.72	5,723,057
2020-01-17	$40.51	$40.66	$40.40	$40.52	$33.54	1,850,968
2020-01-16	$40.28	$40.54	$40.23	$40.49	$33.52	2,531,979
2020-01-15	$40.28	$40.43	$40.08	$40.20	$33.28	2,580,039
2020-01-14	$40.39	$40.40	$40.06	$40.23	$33.30	1,971,169
2020-01-13	$39.97	$40.28	$39.66	$40.27	$33.33	2,852,711
2020-01-10	$39.84	$40.00	$39.67	$39.94	$33.06	2,724,515
2020-01-09	$39.88	$39.88	$39.42	$39.84	$32.98	3,075,254
2020-01-08	$39.68	$40.00	$39.62	$39.91	$33.04	2,422,605
2020-01-07	$39.87	$39.93	$39.56	$39.74	$32.89	4,846,520
2020-01-06	$39.70	$40.07	$39.65	$40.01	$33.12	2,216,790
2020-01-03	$39.70	$39.75	$39.43	$39.64	$32.81	1,824,699
2020-01-02	$39.80	$39.97	$39.56	$39.71	$32.87	2,094,170
2019-12-31	$39.55	$39.82	$39.53	$39.77	$32.92	1,876,555
2019-12-30	$39.63	$39.66	$39.39	$39.55	$32.74	2,332,854
2019-12-27	$39.77	$39.86	$39.51	$39.59	$32.77	1,366,688
2019-12-26	$39.56	$39.82	$39.49	$39.67	$32.84	855,655
2019-12-24	$39.54	$39.60	$39.38	$39.56	$32.75	938,963
2019-12-23	$39.47	$39.59	$39.30	$39.57	$32.75	1,840,985
2019-12-20	$39.04	$39.50	$39.01	$39.42	$32.63	2,772,510
2019-12-19	$39.02	$39.17	$38.92	$39.11	$32.37	2,517,832
2019-12-18	$38.74	$39.20	$38.69	$39.07	$32.34	3,686,815
2019-12-17	$38.70	$38.85	$38.50	$38.53	$31.89	3,090,488
2019-12-16	$38.56	$38.86	$38.47	$38.63	$31.98	3,302,532
2019-12-13	$38.28	$38.34	$37.98	$38.31	$31.71	3,082,680
2019-12-12	$38.51	$38.66	$38.24	$38.26	$31.67	2,469,824
2019-12-11	$38.83	$38.90	$38.55	$38.65	$31.99	2,745,454
2019-12-10	$38.82	$39.25	$38.68	$38.71	$32.04	6,797,786
2019-12-09	$38.52	$38.90	$38.50	$38.80	$32.12	5,405,847
2019-12-06	$38.40	$38.72	$38.38	$38.51	$31.88	2,366,596
2019-12-05	$38.38	$38.51	$38.24	$38.47	$31.84	2,275,506
2019-12-04	$38.19	$38.39	$38.14	$38.26	$31.67	4,817,424
2019-12-03	$37.67	$38.01	$37.55	$37.97	$31.43	2,536,548
2019-12-02	$37.93	$38.00	$37.50	$37.83	$31.31	2,144,973
2019-11-29	$37.97	$38.02	$37.77	$38.00	$31.45	970,645
2019-11-27	$37.75	$37.95	$37.49	$37.95	$31.41	2,176,355
2019-11-26	$37.75	$37.85	$37.63	$37.72	$31.22	2,030,982
2019-11-25	$37.58	$37.89	$37.45	$37.78	$31.27	2,535,569
2019-11-22	$37.78	$37.85	$37.39	$37.41	$30.97	2,634,910
2019-11-21	$37.72	$37.77	$37.52	$37.76	$31.26	2,294,478
2019-11-20	$37.47	$37.73	$37.31	$37.71	$31.21	2,729,050
2019-11-19	$37.99	$38.00	$37.37	$37.62	$31.14	3,589,418
2019-11-18	$38.16	$38.23	$37.97	$38.06	$31.50	6,974,606
2019-11-15	$37.77	$38.21	$37.65	$38.18	$31.60	2,266,107
2019-11-14	$38.19	$38.19	$37.48	$37.72	$31.22	4,010,159
2019-11-13	$38.24	$38.77	$38.15	$38.73	$31.59	4,459,570
2019-11-12	$37.83	$38.34	$37.78	$38.26	$31.21	6,261,201
2019-11-11	$37.55	$37.90	$37.51	$37.76	$30.80	3,205,496
2019-11-08	$36.85	$37.88	$36.74	$37.47	$30.56	5,536,314
2019-11-07	$37.07	$37.08	$36.67	$36.73	$29.96	2,672,658
2019-11-06	$36.91	$37.15	$36.81	$36.91	$30.11	4,268,471
2019-11-05	$36.94	$37.16	$36.64	$36.92	$30.12	3,708,515
2019-11-04	$36.91	$37.03	$36.71	$36.88	$30.08	6,391,018
2019-11-01	$36.49	$36.87	$36.48	$36.87	$30.07	2,004,444
2019-10-31	$36.44	$36.46	$36.18	$36.41	$29.70	2,113,069
2019-10-30	$36.49	$36.49	$36.21	$36.43	$29.72	2,032,820
2019-10-29	$36.57	$36.63	$36.36	$36.43	$29.72	2,046,028
2019-10-28	$36.55	$36.83	$36.55	$36.64	$29.89	2,934,719
2019-10-25	$36.40	$36.53	$36.39	$36.48	$29.76	1,848,117
2019-10-24	$36.64	$36.68	$36.34	$36.59	$29.85	1,644,122
2019-10-23	$36.31	$36.69	$36.29	$36.56	$29.82	2,712,001
2019-10-22	$36.31	$36.59	$36.22	$36.27	$29.59	4,222,752
2019-10-21	$36.14	$36.26	$36.08	$36.21	$29.54	4,720,039
2019-10-18	$35.81	$36.26	$35.75	$36.11	$29.46	5,153,257
2019-10-17	$35.80	$35.86	$35.52	$35.74	$29.15	2,102,346
2019-10-16	$35.63	$35.83	$35.61	$35.68	$29.10	2,796,186
2019-10-15	$35.59	$35.87	$35.42	$35.69	$29.11	3,888,077
2019-10-14	$35.78	$35.86	$35.46	$35.62	$29.06	1,240,727
2019-10-11	$36.05	$36.22	$35.89	$35.91	$29.29	2,467,582
2019-10-10	$35.40	$35.75	$35.30	$35.66	$29.09	3,064,382
2019-10-09	$34.87	$35.20	$34.84	$35.17	$28.69	2,463,407
2019-10-08	$34.57	$34.91	$34.55	$34.78	$28.37	2,636,531
2019-10-07	$34.72	$34.90	$34.50	$34.80	$28.39	1,449,470
2019-10-04	$34.45	$34.84	$34.44	$34.80	$28.39	2,396,753
2019-10-03	$34.11	$34.43	$33.79	$34.36	$28.03	3,831,937
2019-10-02	$34.97	$35.01	$34.13	$34.14	$27.85	8,922,317
2019-10-01	$35.07	$35.28	$34.70	$35.14	$28.66	2,621,475
2019-09-30	$35.99	$36.12	$35.04	$35.08	$28.61	5,223,098
2019-09-27	$35.84	$36.06	$35.67	$36.05	$29.41	3,685,701
2019-09-26	$35.30	$35.79	$35.27	$35.73	$29.15	2,231,127
2019-09-25	$35.30	$35.39	$35.10	$35.31	$28.80	2,181,383
2019-09-24	$35.29	$35.56	$35.23	$35.37	$28.85	2,937,532
2019-09-23	$35.35	$35.40	$35.04	$35.15	$28.67	2,246,629
2019-09-20	$35.30	$35.52	$35.20	$35.34	$28.83	4,013,311
2019-09-19	$35.48	$35.56	$35.08	$35.20	$28.71	2,193,896
2019-09-18	$35.37	$35.59	$35.19	$35.19	$28.70	3,038,902
2019-09-17	$35.12	$35.33	$35.07	$35.25	$28.75	2,019,459
2019-09-16	$35.43	$35.58	$35.09	$35.16	$28.68	2,611,170
2019-09-13	$34.77	$35.12	$34.70	$34.90	$28.47	1,780,315
2019-09-12	$34.70	$34.92	$34.46	$34.70	$28.30	1,831,405
2019-09-11	$34.81	$34.95	$34.63	$34.77	$28.36	1,966,390
2019-09-10	$34.44	$34.84	$34.37	$34.72	$28.32	2,153,203
2019-09-09	$34.50	$34.55	$34.26	$34.40	$28.06	2,418,198
2019-09-06	$34.09	$34.42	$34.04	$34.34	$28.01	3,029,066
2019-09-05	$33.86	$34.29	$33.86	$34.07	$27.79	3,166,372
2019-09-04	$33.70	$34.01	$33.63	$33.66	$27.46	5,509,501
2019-09-03	$33.28	$33.69	$33.09	$33.47	$27.30	8,826,135
2019-08-30	$33.49	$33.67	$33.33	$33.46	$27.29	2,945,858
2019-08-29	$33.28	$33.42	$33.13	$33.32	$27.18	3,257,158
2019-08-28	$33.01	$33.29	$32.88	$33.01	$26.93	4,159,002
2019-08-27	$32.93	$33.16	$32.77	$32.90	$26.84	2,416,793
2019-08-26	$32.92	$33.08	$32.80	$32.89	$26.83	2,749,276
2019-08-23	$33.17	$33.39	$32.50	$32.61	$26.60	3,957,387
2019-08-22	$33.80	$33.98	$33.34	$33.39	$27.24	5,500,196
2019-08-21	$33.49	$34.02	$33.49	$33.85	$27.61	3,001,799
2019-08-20	$33.58	$33.79	$33.24	$33.33	$27.19	3,048,719
2019-08-19	$33.86	$34.06	$33.69	$33.71	$27.50	4,217,141
2019-08-16	$33.34	$33.65	$33.21	$33.62	$27.42	2,437,098
2019-08-15	$32.70	$33.25	$32.60	$33.08	$26.98	2,097,586
2019-08-14	$33.33	$33.74	$32.64	$32.76	$26.72	2,305,507
2019-08-13	$33.54	$34.45	$33.47	$34.37	$27.57	3,037,115
2019-08-12	$33.90	$33.97	$33.57	$33.70	$27.03	2,924,164
2019-08-09	$33.93	$34.14	$33.68	$33.81	$27.12	2,520,430
2019-08-08	$33.70	$34.06	$33.32	$33.94	$27.22	3,274,728
2019-08-07	$32.56	$33.62	$32.23	$33.52	$26.88	4,607,580
2019-08-06	$33.05	$33.31	$32.47	$32.76	$26.27	4,462,304
2019-08-05	$33.10	$33.24	$32.58	$32.93	$26.41	5,449,703
2019-08-02	$33.71	$34.00	$33.38	$33.50	$26.87	2,807,778
2019-08-01	$33.36	$33.87	$32.84	$33.64	$26.98	3,482,692
2019-07-31	$33.55	$33.84	$33.18	$33.39	$26.78	2,373,961
2019-07-30	$33.39	$33.52	$33.14	$33.33	$26.73	2,708,606
2019-07-29	$33.79	$33.79	$33.31	$33.38	$26.77	3,511,869
2019-07-26	$33.75	$34.00	$33.53	$33.60	$26.95	3,354,314
2019-07-25	$35.09	$35.09	$33.44	$33.56	$26.92	5,906,653
2019-07-24	$35.40	$35.44	$34.90	$34.99	$28.06	1,621,240
2019-07-23	$35.81	$35.81	$35.40	$35.42	$28.41	1,753,666
2019-07-22	$35.80	$35.94	$35.67	$35.73	$28.66	2,392,184
2019-07-19	$36.15	$36.23	$35.82	$35.83	$28.74	1,427,988
2019-07-18	$36.11	$36.36	$35.88	$36.29	$29.11	2,367,269
2019-07-17	$36.10	$36.26	$35.98	$36.11	$28.96	2,432,083
2019-07-16	$36.21	$36.23	$35.72	$35.95	$28.83	2,088,146
2019-07-15	$36.56	$36.66	$36.16	$36.31	$29.12	1,408,360
2019-07-12	$36.99	$36.99	$36.42	$36.51	$29.28	1,774,585
2019-07-11	$36.65	$37.00	$36.64	$36.89	$29.59	2,090,925
2019-07-10	$36.69	$36.91	$36.65	$36.75	$29.48	1,976,669
2019-07-09	$35.80	$36.62	$35.78	$36.56	$29.32	2,178,066
2019-07-08	$36.31	$36.36	$35.96	$35.98	$28.86	2,111,631
2019-07-05	$36.32	$36.41	$36.05	$36.39	$29.19	1,999,914
2019-07-03	$35.97	$36.27	$35.93	$36.25	$29.07	1,491,776
2019-07-02	$36.05	$36.27	$35.85	$35.96	$28.84	2,838,461
2019-07-01	$36.32	$36.47	$36.05	$36.17	$29.01	3,022,476
2019-06-28	$35.58	$36.10	$35.55	$36.08	$28.94	4,183,726
2019-06-27	$35.07	$35.60	$34.95	$35.54	$28.50	3,923,145
2019-06-26	$34.99	$35.17	$34.70	$35.06	$28.12	1,989,310
2019-06-25	$35.10	$35.17	$34.83	$34.84	$27.94	1,894,349
2019-06-24	$35.21	$35.37	$35.05	$35.11	$28.16	1,674,548
2019-06-21	$35.33	$35.49	$35.11	$35.16	$28.20	3,855,725
2019-06-20	$35.40	$35.60	$35.20	$35.42	$28.41	3,278,512
2019-06-19	$34.70	$35.00	$34.62	$34.92	$28.01	2,351,255
2019-06-18	$34.41	$34.72	$34.30	$34.59	$27.74	3,527,312
2019-06-17	$34.35	$34.58	$34.09	$34.24	$27.46	2,448,758
2019-06-14	$34.14	$34.61	$34.10	$34.48	$27.65	3,146,599
2019-06-13	$34.28	$34.45	$34.15	$34.31	$27.52	3,634,135
2019-06-12	$34.60	$34.72	$34.02	$34.18	$27.41	6,725,758
2019-06-11	$35.50	$35.51	$34.77	$34.77	$27.89	6,890,977
2019-06-10	$35.81	$35.87	$35.16	$35.40	$28.39	3,950,016
2019-06-07	$35.59	$35.73	$35.48	$35.51	$28.48	3,149,911
2019-06-06	$35.71	$35.77	$35.27	$35.42	$28.41	4,058,634
2019-06-05	$35.89	$35.93	$35.52	$35.57	$28.53	3,604,704
2019-06-04	$35.36	$35.79	$35.21	$35.73	$28.66	6,093,022
2019-06-03	$37.06	$37.15	$35.10	$35.23	$28.26	8,848,308
2019-05-31	$36.53	$36.87	$36.21	$36.87	$29.57	3,623,924
2019-05-30	$37.23	$37.33	$36.74	$36.77	$29.49	3,996,246
2019-05-29	$37.49	$37.67	$36.80	$37.13	$29.78	4,035,560
2019-05-28	$37.64	$38.04	$37.51	$37.51	$30.08	4,508,265
2019-05-24	$37.16	$37.55	$37.01	$37.47	$30.05	1,984,507
2019-05-23	$36.82	$37.09	$36.57	$36.99	$29.67	2,380,545
2019-05-22	$37.46	$37.53	$37.09	$37.25	$29.88	1,673,557
2019-05-21	$37.53	$37.73	$37.22	$37.57	$30.13	4,496,943
2019-05-20	$37.57	$37.60	$37.14	$37.35	$29.96	1,534,311
2019-05-17	$37.00	$37.57	$36.95	$37.53	$30.10	3,104,489
2019-05-16	$36.81	$37.22	$36.77	$37.05	$29.72	3,175,430
2019-05-15	$36.40	$36.83	$36.32	$36.67	$29.41	2,696,794
2019-05-14	$36.82	$36.85	$36.42	$36.44	$29.23	2,686,253
2019-05-13	$36.87	$37.28	$36.63	$37.26	$29.44	3,534,695
2019-05-10	$37.05	$37.20	$36.27	$36.85	$29.12	4,505,383
2019-05-09	$36.66	$36.91	$36.40	$36.55	$28.88	2,244,173
2019-05-08	$36.58	$36.96	$36.53	$36.73	$29.02	2,109,336
2019-05-07	$36.51	$36.75	$36.34	$36.56	$28.89	2,144,059
2019-05-06	$36.29	$36.79	$36.29	$36.76	$29.05	2,302,652
2019-05-03	$36.37	$36.70	$36.32	$36.65	$28.96	2,232,454
2019-05-02	$36.80	$36.80	$36.10	$36.30	$28.68	3,077,004
2019-05-01	$36.99	$37.16	$36.74	$36.83	$29.10	8,509,332
2019-04-30	$37.36	$37.42	$36.79	$36.94	$29.19	2,836,272
2019-04-29	$37.47	$37.49	$37.01	$37.31	$29.48	1,564,483
2019-04-26	$37.81	$37.81	$37.17	$37.40	$29.55	3,565,895
2019-04-25	$37.86	$37.90	$37.32	$37.78	$29.85	3,659,908
2019-04-24	$37.63	$37.96	$37.54	$37.83	$29.89	3,481,968
2019-04-23	$37.25	$37.68	$37.07	$37.67	$29.76	2,650,895
2019-04-22	$37.27	$37.47	$37.14	$37.33	$29.50	3,766,879
2019-04-18	$37.13	$37.22	$36.89	$37.19	$29.39	2,285,792
2019-04-17	$37.23	$37.40	$36.92	$37.12	$29.33	3,310,246
2019-04-16	$37.34	$37.40	$37.08	$37.11	$29.32	1,591,143
2019-04-15	$37.52	$37.53	$37.22	$37.27	$29.45	2,607,567
2019-04-12	$37.39	$37.47	$37.09	$37.47	$29.61	1,924,839
2019-04-11	$36.71	$37.25	$36.69	$37.17	$29.37	1,795,506
2019-04-10	$36.92	$37.02	$36.74	$36.77	$29.05	1,934,866
2019-04-09	$37.14	$37.15	$36.73	$36.84	$29.11	2,768,769
2019-04-08	$37.01	$37.17	$36.85	$37.09	$29.31	2,296,736
2019-04-05	$36.77	$36.96	$36.58	$36.96	$29.20	2,235,538
2019-04-04	$36.80	$37.01	$36.58	$36.83	$29.10	2,598,443
2019-04-03	$36.56	$36.88	$36.46	$36.85	$29.12	2,870,298
2019-04-02	$36.49	$36.74	$36.41	$36.61	$28.93	2,549,736
2019-04-01	$36.47	$36.51	$35.85	$36.40	$28.76	4,125,883
2019-03-29	$36.88	$36.88	$36.25	$36.26	$28.65	4,112,676
2019-03-28	$36.62	$36.74	$36.37	$36.63	$28.94	2,034,276
2019-03-27	$36.55	$36.84	$36.18	$36.66	$28.97	2,430,900
2019-03-26	$36.65	$37.02	$36.46	$36.59	$28.91	2,156,182
2019-03-25	$36.42	$36.52	$36.10	$36.50	$28.84	2,377,124
2019-03-22	$36.66	$36.74	$36.34	$36.61	$28.93	2,611,112
2019-03-21	$36.91	$37.10	$36.66	$36.78	$29.06	4,527,373
2019-03-20	$37.05	$37.42	$36.73	$37.03	$29.26	3,300,087
2019-03-19	$36.95	$37.31	$36.94	$37.05	$29.27	2,958,346
2019-03-18	$36.56	$36.87	$36.50	$36.87	$29.13	5,167,722
2019-03-15	$37.00	$37.06	$36.48	$36.52	$28.86	3,294,541
2019-03-14	$36.87	$37.14	$36.82	$37.05	$29.27	2,194,875
2019-03-13	$36.93	$37.13	$36.75	$36.97	$29.21	2,879,910
2019-03-12	$36.49	$36.99	$36.49	$36.77	$29.05	2,360,903
2019-03-11	$36.00	$36.67	$36.00	$36.49	$28.83	3,409,391
2019-03-08	$36.20	$36.20	$35.72	$35.93	$28.39	4,889,510
2019-03-07	$36.20	$36.46	$35.89	$36.46	$28.81	6,438,756
2019-03-06	$35.60	$36.14	$35.58	$36.07	$28.50	3,321,164
2019-03-05	$35.06	$35.66	$35.06	$35.62	$28.14	5,222,216
2019-03-04	$35.78	$35.78	$34.82	$35.06	$27.70	11,012,440
2019-03-01	$37.06	$37.44	$37.03	$37.25	$29.43	3,887,641
2019-02-28	$37.22	$37.33	$36.90	$36.99	$29.23	3,965,228
2019-02-27	$37.20	$37.49	$36.94	$37.26	$29.44	2,863,347
2019-02-26	$36.84	$37.35	$36.82	$37.24	$29.42	3,527,245
2019-02-25	$37.09	$37.13	$36.60	$36.87	$29.13	4,247,267
2019-02-22	$37.11	$37.20	$36.63	$37.01	$29.24	3,891,664
2019-02-21	$36.59	$37.10	$36.45	$36.97	$29.21	6,266,996
2019-02-20	$36.37	$36.71	$36.37	$36.71	$29.01	5,390,901
2019-02-19	$35.71	$36.41	$35.67	$36.29	$28.67	3,889,875
2019-02-15	$36.08	$36.26	$35.73	$35.82	$28.30	4,122,474
2019-02-14	$35.46	$35.98	$35.16	$35.70	$28.21	3,724,375
2019-02-13	$35.90	$36.03	$35.77	$35.91	$27.94	4,259,143
2019-02-12	$36.62	$36.62	$35.61	$35.67	$27.75	5,270,130
2019-02-11	$36.05	$36.47	$35.90	$36.30	$28.24	2,670,004
2019-02-08	$36.90	$36.90	$35.85	$36.10	$28.09	4,585,316
2019-02-07	$37.31	$37.34	$36.46	$37.05	$28.82	2,783,203
2019-02-06	$37.50	$37.69	$37.41	$37.44	$29.13	1,907,314
2019-02-05	$37.43	$37.69	$37.29	$37.63	$29.28	3,424,320
2019-02-04	$36.87	$37.45	$36.62	$37.44	$29.13	2,937,785
2019-02-01	$36.76	$37.15	$36.70	$37.00	$28.79	3,625,159
2019-01-31	$36.69	$36.90	$36.48	$36.62	$28.49	2,607,748
2019-01-30	$36.59	$36.79	$36.29	$36.54	$28.43	2,836,697
2019-01-29	$36.15	$36.53	$36.03	$36.45	$28.36	3,646,826
2019-01-28	$35.68	$36.10	$35.66	$36.06	$28.05	2,494,610
2019-01-25	$35.94	$36.10	$35.68	$36.09	$28.08	2,561,799
2019-01-24	$35.65	$35.70	$35.25	$35.60	$27.70	2,482,340
2019-01-23	$35.88	$35.91	$35.26	$35.61	$27.70	3,252,532
2019-01-22	$35.92	$36.12	$35.52	$35.66	$27.74	5,241,456
2019-01-18	$35.82	$36.22	$35.81	$36.10	$28.09	2,836,711
2019-01-17	$35.35	$35.87	$35.18	$35.67	$27.75	2,647,170
2019-01-16	$35.57	$35.71	$35.33	$35.59	$27.69	3,643,045
2019-01-15	$34.95	$35.70	$34.91	$35.59	$27.69	5,425,827
2019-01-14	$34.35	$34.87	$34.30	$34.80	$27.07	3,837,054
2019-01-11	$34.56	$34.65	$34.26	$34.54	$26.87	3,425,048
2019-01-10	$34.47	$34.77	$34.16	$34.70	$27.00	4,913,727
2019-01-09	$34.48	$34.76	$34.18	$34.48	$26.83	5,275,464
2019-01-08	$33.85	$34.43	$33.81	$34.20	$26.61	5,769,507
2019-01-07	$33.00	$33.64	$32.76	$33.51	$26.07	6,377,444
2019-01-04	$32.18	$32.67	$32.08	$32.62	$25.38	4,488,880
2019-01-03	$31.56	$31.95	$31.21	$31.75	$24.70	4,681,524
2019-01-02	$30.74	$31.88	$30.54	$31.58	$24.57	3,921,511
2018-12-31	$31.09	$31.24	$30.74	$31.08	$24.18	4,469,934
2018-12-28	$30.55	$31.11	$30.40	$30.91	$24.05	7,434,505
2018-12-27	$30.31	$30.40	$29.35	$30.40	$23.65	6,909,024
2018-12-26	$29.34	$30.28	$28.82	$30.26	$23.54	6,684,640
2018-12-24	$30.57	$30.70	$29.20	$29.22	$22.73	4,935,044
2018-12-21	$31.03	$31.60	$30.71	$30.76	$23.93	11,301,573
2018-12-20	$31.41	$32.13	$30.64	$31.05	$24.16	11,148,565
2018-12-19	$30.88	$31.85	$30.80	$31.32	$24.37	13,327,901
2018-12-18	$31.37	$31.41	$30.51	$30.72	$23.90	10,794,626
2018-12-17	$31.88	$32.17	$31.06	$31.19	$24.27	9,143,856
2018-12-14	$32.17	$32.40	$31.90	$31.95	$24.86	14,916,716
2018-12-13	$31.79	$32.58	$31.77	$32.27	$25.11	8,038,799
2018-12-12	$31.88	$32.06	$31.66	$31.76	$24.71	7,032,238
2018-12-11	$32.09	$32.19	$31.23	$31.49	$24.50	6,432,023
2018-12-10	$31.64	$31.79	$30.93	$31.40	$24.43	5,455,280
2018-12-07	$32.65	$32.65	$31.79	$31.93	$24.84	5,384,357
2018-12-06	$32.53	$32.56	$31.53	$32.32	$25.14	8,552,329
2018-12-04	$33.45	$33.84	$32.84	$32.86	$25.57	4,003,223
2018-12-03	$33.29	$33.54	$33.15	$33.45	$26.02	5,234,921
2018-11-30	$32.94	$32.97	$32.34	$32.73	$25.46	7,078,665
2018-11-29	$32.44	$33.35	$32.44	$33.08	$25.74	6,912,347
2018-11-28	$32.04	$32.45	$31.61	$32.35	$25.17	5,740,194
2018-11-27	$32.25	$32.46	$31.95	$32.00	$24.90	5,166,407
2018-11-26	$32.71	$32.99	$32.19	$32.29	$25.12	4,704,269
2018-11-23	$33.03	$33.08	$32.00	$32.01	$24.90	3,583,620
2018-11-21	$32.97	$33.73	$32.90	$33.47	$26.04	5,527,170
2018-11-20	$32.95	$33.35	$32.54	$32.99	$25.67	6,520,169
2018-11-19	$32.29	$33.44	$32.29	$33.24	$25.86	4,526,007
2018-11-16	$32.32	$32.55	$32.11	$32.44	$25.24	3,763,599
2018-11-15	$32.14	$32.55	$31.91	$32.27	$25.11	3,468,456
2018-11-14	$32.44	$32.71	$31.77	$32.17	$25.03	4,955,895
2018-11-13	$32.92	$33.14	$32.40	$32.63	$24.99	5,108,871
2018-11-12	$32.92	$33.16	$32.74	$32.87	$25.18	4,513,779
2018-11-09	$32.66	$33.35	$32.23	$32.83	$25.15	6,466,365
2018-11-08	$33.12	$33.27	$32.69	$32.90	$25.20	3,590,417
2018-11-07	$33.38	$33.67	$32.76	$33.17	$25.41	5,172,122
2018-11-06	$32.65	$33.18	$32.60	$33.12	$25.37	7,229,101
2018-11-05	$31.63	$32.44	$31.42	$32.32	$24.76	4,791,108
2018-11-02	$32.01	$32.01	$30.95	$31.42	$24.07	4,472,767
2018-11-01	$31.29	$31.70	$31.09	$31.67	$24.26	4,197,310
2018-10-31	$30.78	$31.35	$30.64	$31.11	$23.83	5,865,795
2018-10-30	$30.46	$30.67	$29.98	$30.48	$23.35	5,399,704
2018-10-29	$31.42	$31.59	$30.21	$30.49	$23.35	4,067,382
2018-10-26	$30.94	$31.48	$30.18	$31.26	$23.94	4,909,525
2018-10-25	$31.89	$31.94	$31.08	$31.19	$23.89	4,381,480
2018-10-24	$32.27	$32.45	$31.50	$31.52	$24.14	2,740,584
2018-10-23	$32.00	$32.45	$31.31	$32.33	$24.76	4,368,247
2018-10-22	$32.79	$32.89	$32.16	$32.20	$24.66	2,599,667
2018-10-19	$32.41	$33.09	$32.39	$32.69	$25.04	4,712,595
2018-10-18	$32.36	$32.68	$32.25	$32.37	$24.79	3,402,793
2018-10-17	$33.32	$33.32	$32.35	$32.41	$24.82	4,481,143
2018-10-16	$32.54	$33.53	$32.36	$33.39	$25.57	3,540,634
2018-10-15	$32.04	$32.67	$31.98	$32.32	$24.76	2,368,524
2018-10-12	$32.12	$32.28	$31.58	$31.98	$24.49	4,115,183
2018-10-11	$32.50	$32.60	$31.74	$31.84	$24.39	5,461,996
2018-10-10	$33.58	$33.59	$32.65	$32.67	$25.02	3,755,783
2018-10-09	$33.64	$33.94	$33.46	$33.70	$25.81	2,193,866
2018-10-08	$33.67	$33.95	$33.57	$33.70	$25.81	2,192,112
2018-10-05	$33.86	$34.00	$33.57	$33.71	$25.82	3,658,380
2018-10-04	$33.66	$33.99	$33.55	$33.90	$25.97	4,150,280
2018-10-03	$33.41	$33.93	$33.20	$33.79	$25.88	3,993,778
2018-10-02	$33.10	$33.50	$32.86	$33.36	$25.55	3,298,483
2018-10-01	$32.58	$33.35	$32.55	$33.18	$25.41	2,901,849
2018-09-28	$32.52	$32.63	$32.15	$32.29	$24.73	4,145,224
2018-09-27	$32.51	$32.64	$32.37	$32.42	$24.83	3,465,076
2018-09-26	$33.01	$33.06	$32.31	$32.42	$24.83	4,542,007
2018-09-25	$33.92	$33.94	$33.09	$33.13	$25.38	3,241,182
2018-09-24	$34.57	$34.71	$33.80	$33.82	$25.90	3,157,827
2018-09-21	$34.49	$34.69	$34.17	$34.43	$26.37	4,864,469
2018-09-20	$34.74	$34.78	$34.24	$34.40	$26.35	3,608,968
2018-09-19	$34.58	$34.67	$34.15	$34.61	$26.51	3,353,824
2018-09-18	$34.21	$34.56	$33.96	$34.53	$26.45	4,054,517
2018-09-17	$33.99	$34.62	$33.91	$34.28	$26.26	2,232,987
2018-09-14	$34.08	$34.17	$33.71	$33.89	$25.96	1,797,569
2018-09-13	$34.25	$34.32	$34.00	$34.13	$26.14	2,303,498
2018-09-12	$34.34	$34.48	$34.04	$34.16	$26.16	1,786,865
2018-09-11	$33.77	$34.38	$33.67	$34.32	$26.29	2,715,654
2018-09-10	$34.11	$34.26	$33.72	$33.75	$25.85	1,835,372
2018-09-07	$34.13	$34.20	$33.49	$34.02	$26.06	2,279,142
2018-09-06	$34.65	$34.72	$34.02	$34.26	$26.24	1,943,899
2018-09-05	$34.07	$34.67	$33.72	$34.63	$26.52	3,303,287
2018-09-04	$34.02	$34.54	$33.93	$34.11	$26.13	3,101,560
2018-08-31	$34.53	$34.65	$34.05	$34.17	$26.17	3,101,177
2018-08-30	$34.72	$34.95	$34.49	$34.76	$26.62	3,368,910
2018-08-29	$35.11	$35.14	$34.77	$34.89	$26.72	3,124,769
2018-08-28	$35.81	$35.87	$34.98	$35.01	$26.82	4,517,538
2018-08-27	$35.61	$35.69	$35.37	$35.59	$27.26	3,211,934
2018-08-24	$35.71	$35.87	$35.32	$35.54	$27.22	9,491,702
2018-08-23	$36.01	$36.30	$35.90	$36.00	$27.57	1,633,399
2018-08-22	$35.98	$36.23	$35.96	$36.18	$27.71	1,528,529
2018-08-21	$36.27	$36.47	$35.88	$35.89	$27.49	1,798,170
2018-08-20	$35.96	$36.35	$35.81	$36.22	$27.74	2,179,778
2018-08-17	$35.22	$36.07	$35.12	$36.03	$27.60	3,958,244
2018-08-16	$35.24	$35.32	$34.86	$34.90	$26.73	1,999,659
2018-08-15	$35.33	$35.33	$34.49	$35.08	$26.87	1,941,030
2018-08-14	$35.64	$35.64	$35.32	$35.51	$27.20	2,011,618
2018-08-13	$35.84	$35.96	$35.60	$35.70	$26.96	2,289,005
2018-08-10	$36.04	$36.20	$35.83	$35.88	$27.09	3,022,575
2018-08-09	$35.76	$36.22	$35.68	$36.19	$27.33	2,275,325
2018-08-08	$35.94	$35.94	$35.40	$35.77	$27.01	2,061,301
2018-08-07	$36.49	$36.50	$35.66	$35.87	$27.08	4,444,687
2018-08-06	$36.05	$36.57	$36.05	$36.51	$27.57	1,828,464
2018-08-03	$35.66	$36.22	$35.58	$35.95	$27.14	4,120,722
2018-08-02	$35.03	$35.53	$34.73	$35.45	$26.77	2,635,807
2018-08-01	$35.16	$35.42	$34.99	$35.26	$26.62	1,929,405
2018-07-31	$35.32	$35.63	$35.17	$35.43	$26.75	2,875,640
2018-07-30	$35.12	$35.42	$34.99	$35.31	$26.66	1,818,314
2018-07-27	$35.04	$35.55	$34.84	$34.94	$26.38	2,497,265
2018-07-26	$34.73	$35.29	$34.63	$35.15	$26.54	2,382,867
2018-07-25	$35.07	$35.20	$34.71	$34.94	$26.38	3,279,266
2018-07-24	$34.73	$34.94	$34.59	$34.81	$26.28	2,685,876
2018-07-23	$34.67	$34.67	$34.25	$34.56	$26.09	2,112,180
2018-07-20	$35.61	$35.61	$34.51	$34.61	$26.13	3,668,380
2018-07-19	$34.72	$35.41	$34.54	$35.24	$26.61	7,930,206
2018-07-18	$34.40	$34.43	$34.00	$34.21	$25.83	2,748,015
2018-07-17	$35.25	$35.25	$34.48	$34.50	$26.05	3,331,335
2018-07-16	$35.49	$35.53	$35.18	$35.36	$26.70	2,275,505
2018-07-13	$35.70	$35.81	$35.51	$35.58	$26.86	2,386,572
2018-07-12	$35.61	$35.88	$35.17	$35.83	$27.05	3,692,608
2018-07-11	$35.50	$35.70	$35.18	$35.41	$26.74	2,118,935
2018-07-10	$35.47	$35.83	$35.34	$35.79	$27.02	2,738,357
2018-07-09	$35.71	$35.71	$35.24	$35.47	$26.78	3,100,397
2018-07-06	$35.03	$35.70	$34.76	$35.61	$26.89	3,220,352
2018-07-05	$36.00	$36.17	$34.97	$35.10	$26.50	3,828,767
2018-07-03	$35.19	$35.58	$34.99	$35.19	$26.57	2,126,488
2018-07-02	$35.51	$35.51	$34.74	$35.00	$26.43	4,649,182
2018-06-29	$34.56	$36.11	$34.47	$35.69	$26.95	17,778,656
2018-06-28	$31.83	$33.62	$31.71	$33.11	$25.00	8,951,290
2018-06-27	$32.33	$32.37	$31.59	$31.68	$23.92	4,543,558
2018-06-26	$31.39	$32.27	$31.36	$32.16	$24.28	4,410,036
2018-06-25	$31.54	$31.64	$31.20	$31.28	$23.62	3,321,387
2018-06-22	$31.70	$31.82	$31.46	$31.73	$23.96	3,604,838
2018-06-21	$31.71	$31.77	$31.15	$31.26	$23.60	2,852,659
2018-06-20	$31.86	$31.99	$31.67	$31.75	$23.97	3,612,317
2018-06-19	$32.00	$32.13	$31.58	$31.70	$23.94	3,763,769
2018-06-18	$31.99	$32.31	$31.89	$32.31	$24.40	4,541,488
2018-06-15	$32.36	$32.58	$32.00	$32.03	$24.18	4,135,139
2018-06-14	$32.45	$32.85	$32.38	$32.60	$24.61	2,925,431
2018-06-13	$32.53	$32.77	$32.19	$32.41	$24.47	3,531,732
2018-06-12	$32.29	$32.49	$32.10	$32.46	$24.51	2,792,868
2018-06-11	$31.34	$32.40	$31.20	$32.26	$24.36	3,318,532
2018-06-08	$31.35	$31.41	$31.06	$31.33	$23.66	2,715,383
2018-06-07	$31.06	$31.41	$31.00	$31.29	$23.63	3,605,201
2018-06-06	$31.66	$31.77	$30.93	$30.97	$23.38	4,954,738
2018-06-05	$31.05	$31.60	$31.03	$31.50	$23.78	3,804,988
2018-06-04	$30.87	$31.37	$30.86	$31.17	$23.53	3,536,721
2018-06-01	$31.18	$31.18	$30.66	$30.73	$23.20	4,706,422
2018-05-31	$31.01	$31.14	$30.80	$31.07	$23.46	4,568,358
2018-05-30	$30.67	$31.20	$30.56	$31.13	$23.50	4,629,785
2018-05-29	$31.11	$31.17	$30.36	$30.60	$23.10	3,693,101
2018-05-25	$31.36	$31.36	$31.02	$31.24	$23.59	2,963,640
2018-05-24	$31.64	$31.75	$31.44	$31.58	$23.84	3,333,886
2018-05-23	$31.39	$31.85	$31.16	$31.77	$23.99	5,085,322
2018-05-22	$32.22	$32.52	$31.43	$31.57	$23.84	5,220,977
2018-05-21	$32.28	$32.30	$31.80	$31.94	$24.12	3,328,757
2018-05-18	$32.82	$32.87	$31.82	$32.16	$24.28	5,835,598
2018-05-17	$32.80	$33.16	$32.68	$33.00	$24.92	5,733,685
2018-05-16	$33.14	$33.20	$32.65	$32.70	$24.69	3,313,726
2018-05-15	$33.01	$33.16	$32.80	$33.07	$24.97	3,253,235
2018-05-14	$33.54	$33.59	$33.17	$33.25	$25.11	3,370,327
2018-05-11	$33.25	$33.80	$33.14	$33.76	$25.10	3,715,260
2018-05-10	$33.08	$33.72	$32.79	$33.12	$24.62	4,529,835
2018-05-09	$32.03	$32.23	$31.79	$32.11	$23.87	3,605,423
2018-05-08	$31.51	$31.53	$31.03	$31.20	$23.19	3,607,191
2018-05-07	$31.50	$31.82	$31.40	$31.56	$23.46	2,427,820
2018-05-04	$30.73	$31.43	$30.68	$31.38	$23.33	2,548,149
2018-05-03	$30.77	$31.07	$30.44	$30.90	$22.97	2,713,287
2018-05-02	$30.65	$31.03	$30.59	$30.67	$22.80	2,231,820
2018-05-01	$30.25	$30.71	$30.24	$30.62	$22.76	2,685,423
2018-04-30	$29.75	$30.43	$29.68	$30.27	$22.50	3,919,297
2018-04-27	$29.59	$29.80	$29.37	$29.80	$22.15	5,449,308
2018-04-26	$29.47	$29.63	$29.38	$29.42	$21.87	3,731,427
2018-04-25	$29.25	$29.68	$29.00	$29.27	$21.76	5,646,081
2018-04-24	$30.72	$30.75	$29.26	$29.39	$21.85	10,069,022
2018-04-23	$31.16	$31.22	$30.90	$31.01	$23.05	3,514,494
2018-04-20	$31.97	$32.00	$31.18	$31.21	$23.20	4,633,730
2018-04-19	$33.28	$33.28	$31.87	$31.98	$23.77	4,518,635
2018-04-18	$33.09	$33.61	$33.00	$33.10	$24.60	2,928,413
2018-04-17	$32.95	$33.58	$32.74	$32.98	$24.52	3,252,119
2018-04-16	$32.15	$32.83	$32.03	$32.59	$24.23	2,068,816
2018-04-13	$32.00	$32.34	$31.80	$32.06	$23.83	2,239,998
2018-04-12	$31.91	$32.19	$31.84	$31.95	$23.75	1,629,583
2018-04-11	$32.03	$32.19	$31.88	$31.90	$23.71	2,307,913
2018-04-10	$31.98	$32.42	$31.91	$32.09	$23.85	2,755,620
2018-04-09	$31.36	$31.81	$31.17	$31.62	$23.50	3,710,230
2018-04-06	$31.42	$31.80	$31.02	$31.23	$23.21	2,744,914
2018-04-05	$30.96	$31.73	$30.75	$31.49	$23.41	5,973,035
2018-04-04	$30.02	$31.06	$29.61	$30.89	$22.96	4,441,504
2018-04-03	$30.76	$30.76	$29.77	$30.31	$22.53	3,386,531
2018-04-02	$31.41	$31.41	$30.25	$30.59	$22.74	2,702,335
2018-03-29	$30.39	$31.51	$30.32	$31.47	$23.39	3,688,082
2018-03-28	$30.26	$30.64	$30.20	$30.36	$22.57	3,091,898
2018-03-27	$30.13	$31.06	$29.86	$30.44	$22.63	5,110,778
2018-03-26	$30.04	$30.22	$29.54	$29.95	$22.26	4,365,910
2018-03-23	$30.79	$30.95	$29.84	$29.91	$22.23	3,651,073
2018-03-22	$30.85	$30.88	$30.31	$30.63	$22.77	3,596,993
2018-03-21	$29.99	$31.27	$29.69	$31.13	$23.14	5,241,777
2018-03-20	$30.85	$30.91	$29.84	$29.93	$22.25	3,736,117
2018-03-19	$31.55	$31.63	$30.48	$30.70	$22.82	4,724,822
2018-03-16	$31.63	$32.22	$31.33	$31.54	$23.44	10,581,692
2018-03-15	$33.21	$33.22	$30.63	$31.46	$23.39	10,936,994
2018-03-14	$33.10	$33.62	$33.08	$33.09	$24.60	3,616,732
2018-03-13	$32.82	$33.09	$32.57	$32.89	$24.45	2,380,387
2018-03-12	$31.97	$32.72	$31.89	$32.66	$24.28	2,267,240
2018-03-09	$32.07	$32.07	$31.60	$32.01	$23.79	2,976,270
2018-03-08	$31.53	$31.89	$31.40	$31.88	$23.70	1,779,259
2018-03-07	$31.65	$31.74	$31.19	$31.43	$23.36	2,486,515
2018-03-06	$31.82	$31.86	$31.64	$31.77	$23.62	2,078,084
2018-03-05	$31.31	$31.66	$31.22	$31.57	$23.47	2,617,103
2018-03-02	$31.62	$31.71	$31.31	$31.48	$23.40	2,890,855
2018-03-01	$31.80	$32.05	$31.47	$31.81	$23.65	3,830,923
2018-02-28	$33.07	$33.17	$31.81	$31.82	$23.65	3,344,931
2018-02-27	$33.86	$33.96	$32.94	$32.99	$24.52	2,758,501
2018-02-26	$33.77	$33.95	$33.54	$33.92	$25.21	2,647,851
2018-02-23	$33.69	$33.84	$33.42	$33.76	$25.10	3,100,643
2018-02-22	$34.20	$34.22	$33.45	$33.48	$24.89	2,820,837
2018-02-21	$34.15	$34.63	$34.05	$34.11	$25.36	2,882,386
2018-02-20	$34.15	$34.62	$34.03	$34.08	$25.33	3,189,105
2018-02-16	$34.77	$34.92	$34.22	$34.27	$25.47	3,346,241
2018-02-15	$34.52	$35.25	$34.04	$34.55	$25.68	4,973,529
2018-02-14	$34.22	$34.41	$33.82	$34.30	$25.50	4,396,222
2018-02-13	$34.57	$35.13	$34.31	$35.03	$25.64	2,317,956
2018-02-12	$34.36	$34.90	$34.14	$34.73	$25.42	2,968,651
2018-02-09	$34.48	$34.68	$33.26	$34.02	$24.90	4,121,125
2018-02-08	$35.31	$35.31	$34.34	$34.34	$25.14	4,223,573
2018-02-07	$35.22	$35.29	$34.70	$35.16	$25.74	3,326,569
2018-02-06	$34.25	$35.20	$33.61	$35.04	$25.65	5,081,577
2018-02-05	$34.55	$35.04	$34.21	$34.37	$25.16	5,824,034
2018-02-02	$35.61	$35.61	$34.65	$34.70	$25.40	5,280,310
2018-02-01	$36.63	$36.72	$35.82	$35.86	$26.25	3,740,487
2018-01-31	$36.94	$36.94	$36.40	$36.63	$26.81	2,326,597
2018-01-30	$37.45	$37.61	$36.77	$36.81	$26.94	3,237,455
2018-01-29	$38.07	$38.07	$37.56	$37.58	$27.51	3,563,606
2018-01-26	$38.66	$38.71	$38.08	$38.19	$27.95	2,959,810
2018-01-25	$39.67	$39.86	$38.45	$38.62	$28.27	2,478,849
2018-01-24	$39.74	$39.80	$39.33	$39.50	$28.91	2,396,711
2018-01-23	$39.57	$39.71	$39.34	$39.49	$28.91	2,757,276
2018-01-22	$39.53	$39.64	$39.30	$39.64	$29.01	2,593,218
2018-01-19	$39.68	$39.75	$39.29	$39.39	$28.83	2,028,300
2018-01-18	$39.80	$39.83	$39.37	$39.72	$29.07	1,741,303
2018-01-17	$39.95	$39.99	$39.33	$39.81	$29.14	1,711,107
2018-01-16	$40.05	$40.07	$39.65	$39.78	$29.12	1,842,777
2018-01-12	$39.66	$39.88	$39.45	$39.74	$29.09	2,462,535
2018-01-11	$39.34	$39.55	$39.05	$39.49	$28.91	2,389,128
2018-01-10	$40.14	$40.35	$38.99	$39.16	$28.66	3,758,573
2018-01-09	$40.89	$40.89	$40.22	$40.24	$29.45	1,726,165
2018-01-08	$40.75	$40.86	$40.59	$40.73	$29.81	1,497,184
2018-01-05	$41.04	$41.21	$40.59	$40.74	$29.82	2,499,745
2018-01-04	$40.59	$40.80	$40.49	$40.77	$29.84	2,025,684
2018-01-03	$40.29	$40.50	$39.92	$40.41	$29.58	1,839,100
2018-01-02	$39.36	$40.22	$39.18	$40.14	$29.38	2,464,147
2017-12-29	$39.32	$39.38	$39.01	$39.11	$28.63	1,824,718
2017-12-28	$38.94	$39.25	$38.85	$39.21	$28.70	1,518,505
2017-12-27	$38.78	$39.00	$38.66	$38.90	$28.47	1,528,434
2017-12-26	$38.65	$38.97	$38.56	$38.80	$28.40	939,425
2017-12-22	$38.61	$38.70	$38.32	$38.63	$28.28	1,613,255
2017-12-21	$38.49	$38.86	$38.12	$38.66	$28.30	2,057,470
2017-12-20	$38.89	$38.94	$38.43	$38.53	$28.20	2,054,135
2017-12-19	$39.13	$39.23	$38.78	$38.83	$28.42	2,355,183
2017-12-18	$38.97	$39.39	$38.94	$39.07	$28.60	2,888,588
2017-12-15	$38.70	$39.01	$38.60	$38.72	$28.34	2,798,070
2017-12-14	$38.59	$39.08	$38.57	$38.67	$28.30	3,843,720
2017-12-13	$38.19	$38.76	$38.19	$38.64	$28.28	3,589,513
2017-12-12	$38.54	$38.74	$38.25	$38.37	$28.09	1,977,522
2017-12-11	$38.49	$38.78	$38.19	$38.55	$28.22	2,356,012
2017-12-08	$38.53	$38.57	$38.03	$38.34	$28.06	1,613,830
2017-12-07	$38.01	$38.52	$37.89	$38.45	$28.14	1,943,314
2017-12-06	$38.40	$38.53	$38.02	$38.14	$27.92	2,286,762
2017-12-05	$38.35	$38.49	$38.28	$38.39	$28.10	2,246,668
2017-12-04	$38.43	$38.45	$38.13	$38.31	$28.04	3,287,947
2017-12-01	$38.12	$38.36	$37.79	$38.29	$28.03	5,912,130
2017-11-30	$37.97	$38.67	$37.14	$37.71	$27.60	6,969,399
2017-11-29	$36.16	$36.24	$35.43	$35.63	$26.08	3,064,535
2017-11-28	$36.45	$36.59	$36.18	$36.26	$26.54	1,802,988
2017-11-27	$37.30	$37.31	$36.25	$36.27	$26.55	3,280,480
2017-11-24	$37.41	$37.52	$37.09	$37.16	$27.20	1,691,598
2017-11-22	$37.13	$37.28	$36.76	$36.98	$27.07	4,806,113
2017-11-21	$36.20	$36.87	$36.06	$36.80	$26.94	4,647,139
2017-11-20	$35.42	$36.05	$35.25	$35.87	$26.26	4,260,554
2017-11-17	$34.51	$35.18	$34.46	$35.16	$25.74	5,706,052
2017-11-16	$34.58	$34.73	$34.44	$34.50	$25.25	2,755,484
2017-11-15	$34.75	$34.91	$34.39	$34.52	$25.27	4,243,731
2017-11-14	$35.81	$35.85	$34.81	$34.97	$25.60	6,841,931
2017-11-13	$36.37	$36.37	$36.00	$36.22	$26.16	2,393,957
2017-11-10	$36.64	$36.64	$36.33	$36.48	$26.34	2,128,723
2017-11-09	$36.74	$36.74	$36.52	$36.64	$26.46	2,299,561
2017-11-08	$36.91	$36.91	$36.68	$36.79	$26.57	2,899,211
2017-11-07	$36.74	$36.80	$36.53	$36.71	$26.51	3,236,515
2017-11-06	$36.83	$36.90	$36.51	$36.82	$26.59	2,575,770
2017-11-03	$37.10	$37.11	$36.49	$36.69	$26.50	2,784,499
2017-11-02	$38.22	$38.22	$36.62	$36.71	$26.51	5,013,440
2017-11-01	$38.36	$38.80	$38.31	$38.32	$27.67	2,767,784
2017-10-31	$38.48	$38.71	$38.34	$38.46	$27.77	2,442,173
2017-10-30	$38.47	$38.89	$38.44	$38.58	$27.86	1,860,932
2017-10-27	$37.89	$38.48	$37.60	$38.42	$27.75	3,080,562
2017-10-26	$38.04	$38.21	$37.81	$37.96	$27.41	2,882,852
2017-10-25	$38.89	$38.90	$37.83	$38.05	$27.48	3,192,295
2017-10-24	$39.15	$39.38	$38.76	$38.86	$28.06	2,844,440
2017-10-23	$39.45	$39.56	$38.89	$39.05	$28.20	2,386,635
2017-10-20	$40.23	$40.25	$39.30	$39.31	$28.39	3,889,444
2017-10-19	$40.30	$40.71	$40.14	$40.33	$29.13	2,988,975
2017-10-18	$41.34	$41.35	$40.34	$40.46	$29.22	1,885,913
2017-10-17	$41.48	$41.51	$41.03	$41.30	$29.83	1,568,861
2017-10-16	$41.40	$41.58	$41.30	$41.51	$29.98	1,008,029
2017-10-13	$41.67	$41.72	$41.46	$41.49	$29.96	1,179,352
2017-10-12	$41.49	$41.72	$41.36	$41.49	$29.96	1,671,669
2017-10-11	$41.30	$41.75	$41.30	$41.71	$30.12	1,359,123
2017-10-10	$41.46	$41.67	$41.29	$41.36	$29.87	1,209,214
2017-10-09	$41.32	$41.40	$41.07	$41.12	$29.70	761,678
2017-10-06	$41.38	$41.44	$40.85	$41.32	$29.84	1,805,860
2017-10-05	$41.74	$41.85	$41.42	$41.47	$29.95	1,825,874
2017-10-04	$41.99	$42.07	$41.78	$41.81	$30.19	2,184,084
2017-10-03	$41.76	$42.10	$41.61	$41.97	$30.31	2,223,039
2017-10-02	$41.75	$42.00	$41.59	$41.75	$30.15	1,458,839
2017-09-29	$41.45	$41.90	$41.41	$41.84	$30.22	2,085,912
2017-09-28	$41.39	$41.68	$41.23	$41.53	$29.99	1,942,809
2017-09-27	$41.21	$41.32	$40.92	$41.24	$29.78	1,955,415
2017-09-26	$41.24	$41.30	$40.92	$41.22	$29.77	1,727,424
2017-09-25	$41.10	$41.36	$40.78	$41.23	$29.78	1,517,531
2017-09-22	$41.50	$41.61	$40.91	$41.04	$29.64	1,657,912
2017-09-21	$41.29	$41.56	$41.24	$41.44	$29.93	1,452,364
2017-09-20	$41.30	$41.73	$41.06	$41.31	$29.83	1,766,603
2017-09-19	$41.09	$41.33	$40.89	$41.22	$29.77	1,298,569
2017-09-18	$41.10	$41.39	$40.81	$40.96	$29.58	2,128,854
2017-09-15	$41.07	$41.31	$40.90	$41.13	$29.70	1,846,078
2017-09-14	$40.94	$41.20	$40.81	$41.14	$29.71	1,157,849
2017-09-13	$41.04	$41.19	$40.90	$40.95	$29.57	1,862,675
2017-09-12	$40.93	$41.03	$40.57	$40.96	$29.58	2,478,344
2017-09-11	$40.53	$40.93	$40.49	$40.86	$29.51	1,741,648
2017-09-08	$40.71	$40.71	$40.38	$40.52	$29.26	1,786,779
2017-09-07	$40.99	$41.03	$40.60	$40.64	$29.35	1,778,330
2017-09-06	$40.29	$41.16	$40.22	$40.81	$29.47	2,286,870
2017-09-05	$40.61	$40.72	$39.91	$40.21	$29.04	1,777,415
2017-09-01	$40.23	$40.59	$40.15	$40.45	$29.21	1,581,071
2017-08-31	$39.69	$40.06	$39.34	$39.99	$28.88	2,064,140
2017-08-30	$39.61	$39.63	$39.18	$39.50	$28.53	1,537,008
2017-08-29	$39.73	$39.78	$39.35	$39.77	$28.72	2,188,890
2017-08-28	$40.50	$40.50	$39.81	$39.90	$28.81	1,474,499
2017-08-25	$40.98	$41.00	$40.35	$40.39	$29.17	1,642,347
2017-08-24	$40.86	$41.05	$40.69	$40.88	$29.52	1,425,528
2017-08-23	$39.75	$40.98	$39.74	$40.77	$29.44	2,159,789
2017-08-22	$39.45	$40.05	$39.45	$39.91	$28.82	1,499,669
2017-08-21	$39.46	$39.46	$39.13	$39.29	$28.37	1,433,615
2017-08-18	$39.35	$39.53	$39.05	$39.42	$28.47	1,480,343
2017-08-17	$39.17	$39.32	$39.01	$39.13	$28.26	1,278,748
2017-08-16	$39.33	$39.59	$39.04	$39.17	$28.29	1,652,395
2017-08-15	$39.64	$39.85	$39.22	$39.23	$28.33	1,613,712
2017-08-14	$39.61	$40.14	$39.60	$39.80	$28.74	1,736,479
2017-08-11	$39.60	$39.74	$39.37	$39.47	$28.50	2,015,913
2017-08-10	$40.64	$40.68	$39.84	$39.90	$28.46	2,423,924
2017-08-09	$40.77	$40.90	$40.46	$40.61	$28.97	1,493,171
2017-08-08	$41.47	$41.64	$40.55	$40.83	$29.13	2,204,304
2017-08-07	$41.43	$41.59	$41.36	$41.51	$29.61	1,341,458
2017-08-04	$41.71	$41.92	$41.41	$41.53	$29.62	1,453,004
2017-08-03	$41.84	$41.95	$41.45	$41.76	$29.79	2,571,366
2017-08-02	$41.44	$41.95	$41.36	$41.80	$29.82	1,891,539
2017-08-01	$41.47	$41.98	$40.79	$41.63	$29.70	1,881,156
2017-07-31	$41.31	$41.72	$41.19	$41.46	$29.57	1,752,542
2017-07-28	$41.10	$41.33	$40.96	$41.10	$29.32	2,230,023
2017-07-27	$41.78	$41.78	$40.60	$41.13	$29.34	2,168,847
2017-07-26	$41.75	$42.01	$41.44	$41.73	$29.77	1,717,363
2017-07-25	$41.89	$42.31	$41.42	$41.69	$29.74	1,984,710
2017-07-24	$41.85	$41.96	$41.35	$41.73	$29.77	1,323,529
2017-07-21	$41.93	$41.96	$41.39	$41.81	$29.82	1,633,097
2017-07-20	$41.75	$42.10	$41.70	$41.90	$29.89	2,284,325
2017-07-19	$41.04	$41.72	$40.96	$41.55	$29.64	3,324,965
2017-07-18	$41.07	$41.07	$40.39	$40.85	$29.14	1,600,257
2017-07-17	$40.90	$41.11	$40.60	$40.66	$29.00	1,571,674
2017-07-14	$40.28	$40.95	$40.17	$40.85	$29.14	1,779,862
2017-07-13	$40.04	$40.22	$39.67	$40.11	$28.61	1,537,324
2017-07-12	$39.90	$40.59	$39.71	$40.06	$28.58	2,456,805
2017-07-11	$39.68	$39.76	$39.20	$39.47	$28.16	1,506,415
2017-07-10	$39.76	$40.01	$39.48	$39.78	$28.38	1,354,973
2017-07-07	$39.71	$39.81	$39.13	$39.81	$28.40	1,772,523
2017-07-06	$39.59	$40.04	$39.44	$39.68	$28.31	2,845,532
2017-07-05	$39.91	$39.96	$39.15	$39.58	$28.23	2,317,510
2017-07-03	$40.02	$40.27	$39.99	$40.14	$28.63	806,157
2017-06-30	$40.11	$40.22	$39.53	$39.81	$28.40	2,286,348
2017-06-29	$40.18	$40.33	$39.80	$39.92	$28.48	2,038,122
2017-06-28	$40.28	$40.49	$40.08	$40.36	$28.79	3,716,750
2017-06-27	$39.74	$40.23	$39.57	$40.03	$28.55	4,424,903
2017-06-26	$39.58	$39.77	$39.28	$39.59	$28.24	2,429,683
2017-06-23	$38.56	$39.48	$38.55	$39.35	$28.07	3,501,338
2017-06-22	$38.06	$39.10	$37.98	$39.02	$27.83	4,316,637
2017-06-21	$37.75	$38.37	$37.61	$38.02	$27.12	3,007,976
2017-06-20	$38.35	$38.39	$37.66	$37.74	$26.92	2,596,702
2017-06-19	$38.97	$39.07	$38.56	$38.65	$27.57	2,510,018
2017-06-16	$37.92	$38.92	$37.92	$38.89	$27.74	3,777,195
2017-06-15	$37.41	$38.08	$37.37	$37.92	$27.05	6,112,257
2017-06-14	$38.79	$38.82	$37.64	$37.66	$26.86	5,115,599
2017-06-13	$38.56	$38.67	$38.49	$38.62	$27.55	14,015,856
2017-06-12	$38.75	$39.00	$38.20	$38.23	$27.27	5,418,113
2017-06-09	$38.41	$38.82	$38.41	$38.70	$27.61	16,193,699
2017-06-08	$38.74	$38.90	$38.15	$38.30	$27.32	17,157,448
2017-06-07	$39.52	$39.71	$38.75	$39.11	$27.90	2,569,040
2017-06-06	$38.78	$39.64	$38.73	$39.58	$28.23	2,662,980
2017-06-05	$39.00	$39.29	$38.86	$38.98	$27.81	2,335,014
2017-06-02	$39.05	$39.23	$38.89	$39.06	$27.86	2,218,585
2017-06-01	$38.56	$39.16	$38.50	$38.95	$27.78	2,225,926
2017-05-31	$38.52	$38.78	$38.41	$38.51	$27.47	3,660,949
2017-05-30	$38.88	$38.89	$38.50	$38.64	$27.56	2,240,271
2017-05-26	$39.36	$39.45	$38.91	$38.96	$27.79	1,980,511
2017-05-25	$39.85	$39.91	$39.18	$39.30	$28.03	2,090,091
2017-05-24	$39.75	$39.95	$39.44	$39.86	$28.43	2,655,359
2017-05-23	$39.90	$40.02	$39.62	$39.70	$28.32	2,845,131
2017-05-22	$39.67	$39.77	$39.35	$39.74	$28.35	2,259,120
2017-05-19	$39.04	$39.64	$38.86	$39.58	$28.23	2,815,727
2017-05-18	$38.61	$38.85	$38.26	$38.79	$27.67	3,419,633
2017-05-17	$39.42	$39.50	$38.60	$38.69	$27.60	4,228,244
2017-05-16	$40.29	$40.35	$39.62	$39.64	$28.28	3,176,853
2017-05-15	$40.44	$40.73	$39.95	$40.00	$28.53	2,831,125
2017-05-12	$40.02	$40.37	$39.95	$40.06	$28.58	1,973,385
2017-05-11	$40.52	$40.74	$39.74	$40.03	$28.55	3,632,448
2017-05-10	$41.48	$41.71	$41.08	$41.34	$29.16	2,886,143
2017-05-09	$41.43	$41.58	$40.89	$41.24	$29.09	2,914,186
2017-05-08	$41.56	$41.62	$41.15	$41.58	$29.33	1,748,156
2017-05-05	$40.60	$41.43	$40.40	$41.43	$29.23	2,704,630
2017-05-04	$41.25	$41.44	$40.33	$40.50	$28.57	3,017,025
2017-05-03	$41.34	$41.80	$41.32	$41.44	$29.23	2,064,436
2017-05-02	$41.17	$41.58	$41.06	$41.51	$29.28	2,800,844
2017-05-01	$41.47	$41.47	$40.85	$41.09	$28.99	2,014,862
2017-04-28	$41.57	$41.60	$41.17	$41.45	$29.24	2,203,617
2017-04-27	$42.12	$42.14	$41.11	$41.46	$29.25	3,419,183
2017-04-26	$42.22	$42.42	$41.65	$41.65	$29.38	3,220,389
2017-04-25	$42.14	$42.52	$42.13	$42.37	$29.89	2,869,951
2017-04-24	$42.23	$42.61	$42.16	$42.27	$29.82	3,266,199
2017-04-21	$41.72	$42.00	$41.47	$41.92	$29.57	2,539,848
2017-04-20	$41.65	$42.12	$41.56	$41.85	$29.52	2,786,530
2017-04-19	$42.10	$42.22	$41.43	$41.64	$29.38	2,656,481
2017-04-18	$42.28	$42.40	$41.78	$42.15	$29.74	2,836,169
2017-04-17	$42.38	$42.92	$42.31	$42.63	$30.07	2,693,523
2017-04-13	$42.63	$42.67	$42.16	$42.26	$29.81	2,311,689
2017-04-12	$42.18	$42.58	$42.13	$42.51	$29.99	2,345,053
2017-04-11	$42.66	$42.66	$42.04	$42.19	$29.76	2,317,186
2017-04-10	$42.46	$42.87	$42.46	$42.74	$30.15	4,150,227
2017-04-07	$42.20	$42.45	$42.20	$42.35	$29.88	2,284,432
2017-04-06	$41.66	$42.23	$41.56	$42.16	$29.74	2,684,674
2017-04-05	$41.76	$42.13	$41.46	$41.48	$29.26	2,201,281
2017-04-04	$41.21	$41.73	$41.07	$41.67	$29.40	2,684,065
2017-04-03	$41.82	$41.92	$40.97	$41.44	$29.23	2,909,873
2017-03-31	$41.37	$42.00	$41.37	$41.84	$29.52	3,363,808
2017-03-30	$42.07	$42.12	$41.28	$41.29	$29.13	2,587,047
2017-03-29	$41.63	$42.05	$41.36	$41.89	$29.55	3,338,474
2017-03-28	$41.27	$41.96	$41.22	$41.64	$29.38	3,435,998
2017-03-27	$40.69	$41.30	$40.48	$41.21	$29.07	4,896,314
2017-03-24	$40.91	$41.13	$40.71	$40.90	$28.85	4,098,232
2017-03-23	$41.21	$41.33	$40.80	$40.82	$28.80	4,609,615
2017-03-22	$40.35	$41.45	$40.35	$41.32	$29.15	4,917,888
2017-03-21	$41.14	$41.37	$40.37	$40.48	$28.56	5,273,617
2017-03-20	$41.07	$41.29	$40.54	$40.79	$28.78	4,172,690
2017-03-17	$41.61	$41.95	$41.18	$41.19	$29.06	5,035,834
2017-03-16	$41.56	$41.92	$41.47	$41.71	$29.42	4,991,407
2017-03-15	$40.73	$41.37	$40.67	$41.34	$29.16	7,367,702
2017-03-14	$41.01	$41.01	$40.25	$40.31	$28.44	5,096,344
2017-03-13	$41.32	$41.53	$41.14	$41.19	$29.06	5,822,386
2017-03-10	$41.29	$41.61	$41.10	$41.33	$29.16	5,251,215
2017-03-09	$40.91	$41.39	$40.58	$40.99	$28.92	7,555,648
2017-03-08	$41.49	$42.00	$41.14	$41.18	$29.05	8,902,489
2017-03-07	$41.27	$41.85	$41.19	$41.83	$29.51	5,890,941
2017-03-06	$41.06	$41.36	$40.73	$41.13	$29.02	6,703,953
2017-03-03	$41.07	$41.23	$40.83	$40.95	$28.89	6,764,281
2017-03-02	$41.24	$41.60	$41.10	$41.17	$29.04	7,287,319
2017-03-01	$42.02	$42.16	$41.40	$41.44	$29.23	15,759,266
2017-02-28	$41.72	$42.33	$41.65	$41.85	$29.52	42,288,536
2017-02-27	$41.85	$42.58	$41.50	$41.59	$29.34	151,262,579
2017-02-24	$41.46	$41.93	$41.22	$41.34	$29.16	36,541,645
2017-02-23	$41.99	$42.16	$41.22	$41.71	$29.42	30,720,651
2017-02-22	$42.09	$42.18	$41.87	$42.15	$29.74	3,859,997
2017-02-21	$42.04	$42.38	$41.90	$42.24	$29.80	3,606,646
2017-02-17	$42.15	$42.17	$41.60	$42.01	$29.64	5,436,522
2017-02-16	$42.94	$42.95	$42.01	$42.25	$29.81	10,279,924
2017-02-15	$43.14	$43.24	$42.76	$42.77	$30.17	2,440,025
2017-02-14	$43.18	$43.36	$42.94	$43.25	$30.51	2,500,861
2017-02-13	$42.83	$43.19	$42.58	$43.18	$30.46	2,390,729
2017-02-10	$43.20	$43.46	$42.95	$43.16	$30.14	3,031,040
2017-02-09	$42.99	$43.30	$42.61	$42.89	$29.96	2,469,614
2017-02-08	$42.15	$42.87	$41.68	$42.80	$29.89	2,803,426
2017-02-07	$42.84	$42.97	$42.21	$42.26	$29.52	2,178,496
2017-02-06	$43.60	$43.71	$42.75	$43.07	$30.08	2,205,405
2017-02-03	$43.13	$43.87	$42.97	$43.82	$30.61	1,923,942
2017-02-02	$42.46	$43.07	$42.23	$43.06	$30.07	1,616,168
2017-02-01	$42.52	$42.76	$41.78	$42.27	$29.52	2,981,375
2017-01-31	$42.94	$42.94	$42.40	$42.60	$29.75	2,124,620
2017-01-30	$43.15	$43.26	$42.38	$42.48	$29.67	2,933,194
2017-01-27	$44.24	$44.28	$42.89	$43.03	$30.05	4,765,557
2017-01-26	$44.37	$44.52	$44.13	$44.37	$30.99	2,451,942
2017-01-25	$44.01	$44.49	$43.88	$44.24	$30.90	1,761,478
2017-01-24	$42.90	$43.82	$42.72	$43.74	$30.55	2,155,409
2017-01-23	$42.84	$43.02	$42.66	$42.68	$29.81	2,160,510
2017-01-20	$42.85	$43.35	$42.70	$42.91	$29.97	1,607,152
2017-01-19	$43.11	$43.17	$42.44	$42.61	$29.76	1,756,559
2017-01-18	$43.73	$43.92	$43.07	$43.17	$30.15	1,911,737
2017-01-17	$43.63	$44.13	$43.47	$43.87	$30.64	2,534,651
2017-01-13	$43.03	$43.30	$42.77	$43.27	$30.22	1,431,416
2017-01-12	$43.44	$43.48	$42.91	$43.09	$30.10	1,626,674
2017-01-11	$42.87	$43.27	$42.66	$43.13	$30.12	1,698,659
2017-01-10	$43.56	$43.57	$42.76	$42.82	$29.91	2,280,845
2017-01-09	$43.50	$43.82	$43.14	$43.45	$30.35	2,084,809
2017-01-06	$43.48	$43.63	$43.16	$43.61	$30.46	1,598,786
2017-01-05	$42.94	$43.41	$42.87	$43.34	$30.27	2,339,635
2017-01-04	$42.88	$43.23	$42.56	$42.84	$29.92	2,373,616
2017-01-03	$42.52	$42.87	$42.31	$42.54	$29.71	2,124,989
2016-12-30	$42.38	$42.40	$42.00	$42.12	$29.42	1,020,242
2016-12-29	$42.05	$42.44	$41.99	$42.22	$29.49	897,039
2016-12-28	$42.54	$42.68	$42.03	$42.05	$29.37	1,140,177
2016-12-27	$42.71	$42.99	$42.51	$42.79	$29.89	567,709
2016-12-23	$42.64	$42.94	$42.50	$42.57	$29.73	899,462
2016-12-22	$42.17	$42.84	$42.12	$42.76	$29.87	1,374,548
2016-12-21	$42.16	$42.70	$42.10	$42.23	$29.50	2,059,426
2016-12-20	$42.81	$42.81	$42.21	$42.25	$29.51	1,164,791
2016-12-19	$42.97	$42.97	$42.33	$42.57	$29.73	1,682,405
2016-12-16	$42.22	$43.00	$41.90	$42.98	$30.02	2,796,583
2016-12-15	$41.51	$42.03	$41.36	$41.91	$29.27	2,683,949
2016-12-14	$42.76	$42.91	$41.65	$41.77	$29.17	2,009,742
2016-12-13	$42.37	$43.00	$42.21	$42.91	$29.97	2,010,864
2016-12-12	$42.64	$42.85	$42.05	$42.10	$29.40	2,377,035
2016-12-09	$42.33	$42.33	$41.87	$42.03	$29.36	1,547,815
2016-12-08	$42.19	$42.39	$41.95	$42.18	$29.46	2,115,398
2016-12-07	$41.68	$42.16	$41.49	$42.15	$29.44	2,532,042
2016-12-06	$41.66	$41.81	$41.31	$41.73	$29.15	2,510,410
2016-12-05	$42.04	$42.13	$41.62	$41.85	$29.23	1,882,490
2016-12-02	$41.52	$42.01	$41.42	$41.79	$29.19	2,086,161
2016-12-01	$42.68	$42.74	$41.30	$41.38	$28.90	2,435,170
2016-11-30	$42.92	$43.21	$41.98	$42.04	$29.36	3,485,294
2016-11-29	$42.28	$42.44	$41.52	$42.16	$29.45	2,168,836
2016-11-28	$43.05	$43.05	$42.50	$42.77	$29.87	2,256,109
2016-11-25	$42.64	$42.80	$42.53	$42.79	$29.89	907,956
2016-11-23	$42.85	$43.16	$42.76	$42.95	$30.00	1,229,765
2016-11-22	$43.65	$43.72	$42.87	$43.18	$30.16	1,933,748
2016-11-21	$42.83	$43.44	$42.76	$43.40	$30.31	1,602,551
2016-11-18	$41.89	$42.33	$41.81	$42.26	$29.52	2,035,777
2016-11-17	$41.54	$42.04	$41.39	$41.92	$29.28	3,092,314
2016-11-16	$40.96	$41.43	$40.92	$41.31	$28.85	1,793,733
2016-11-15	$40.37	$41.25	$40.36	$41.10	$28.71	2,411,540
2016-11-14	$40.71	$40.93	$39.70	$39.94	$27.90	2,998,995
2016-11-11	$41.73	$41.86	$40.60	$40.70	$28.43	3,576,995
2016-11-10	$42.27	$42.53	$41.87	$42.07	$29.38	3,027,639
2016-11-09	$42.23	$42.82	$41.89	$42.54	$29.43	3,993,598
2016-11-08	$42.54	$43.14	$42.39	$42.91	$29.69	1,724,781
2016-11-07	$41.61	$42.68	$41.47	$42.66	$29.52	2,432,497
2016-11-04	$40.78	$41.31	$40.59	$41.18	$28.49	3,115,107
2016-11-03	$41.82	$41.91	$40.44	$41.08	$28.42	3,444,266
2016-11-02	$42.66	$42.66	$41.39	$41.67	$28.83	3,693,722
2016-11-01	$43.51	$43.51	$42.46	$42.93	$29.70	4,149,758
2016-10-31	$43.48	$43.62	$43.10	$43.17	$29.87	2,515,471
2016-10-28	$43.93	$44.26	$43.45	$43.60	$30.17	2,793,366
2016-10-27	$43.81	$44.18	$43.49	$44.15	$30.55	2,534,367
2016-10-26	$43.27	$43.82	$42.99	$43.61	$30.18	1,921,177
2016-10-25	$43.57	$43.64	$43.38	$43.45	$30.06	1,977,641
2016-10-24	$44.04	$44.09	$43.32	$43.49	$30.09	2,064,767
2016-10-21	$43.66	$44.24	$43.64	$44.09	$30.51	1,639,048
2016-10-20	$44.49	$44.52	$43.84	$43.91	$30.38	1,878,360
2016-10-19	$44.50	$45.09	$44.26	$44.78	$30.98	2,887,293
2016-10-18	$44.45	$44.46	$43.97	$44.32	$30.67	2,769,556
2016-10-17	$44.00	$44.22	$43.78	$44.01	$30.45	776,265
2016-10-14	$44.39	$44.47	$43.87	$43.98	$30.43	1,600,538
2016-10-13	$43.44	$44.40	$43.18	$44.07	$30.49	2,072,617
2016-10-12	$43.08	$43.78	$42.90	$43.69	$30.23	2,335,946
2016-10-11	$43.54	$43.54	$43.06	$43.29	$29.95	1,905,303
2016-10-10	$43.34	$43.60	$43.07	$43.58	$30.15	781,925
2016-10-07	$43.10	$43.17	$42.64	$42.98	$29.74	1,162,710
2016-10-06	$43.27	$43.30	$42.67	$42.95	$29.72	2,195,541
2016-10-05	$43.99	$44.01	$43.12	$43.26	$29.93	1,781,429
2016-10-04	$44.08	$44.14	$43.11	$43.42	$30.04	2,204,182
2016-10-03	$44.27	$44.62	$43.87	$44.02	$30.46	1,550,462
2016-09-30	$44.25	$44.84	$44.16	$44.23	$30.60	2,684,974
2016-09-29	$44.30	$44.54	$43.70	$43.84	$30.33	2,044,818
2016-09-28	$43.22	$44.36	$42.98	$44.22	$30.60	2,429,197
2016-09-27	$42.99	$43.23	$42.74	$43.11	$29.83	2,569,837
2016-09-26	$43.74	$43.79	$43.20	$43.22	$29.91	2,053,589
2016-09-23	$43.84	$44.14	$43.60	$43.70	$30.24	2,585,115
2016-09-22	$44.80	$44.91	$43.96	$43.99	$30.44	2,840,032
2016-09-21	$43.91	$44.28	$43.65	$44.19	$30.58	2,559,237
2016-09-20	$44.03	$44.27	$43.60	$43.61	$30.18	2,538,863
2016-09-19	$44.55	$44.56	$43.83	$43.96	$30.42	2,251,890
2016-09-16	$43.59	$44.51	$43.34	$44.18	$30.57	4,122,888
2016-09-15	$43.67	$44.16	$43.52	$43.92	$30.39	2,621,017
2016-09-14	$43.14	$44.03	$42.87	$43.57	$30.15	2,571,246
2016-09-13	$44.53	$44.53	$42.24	$43.24	$29.92	4,758,031
2016-09-12	$44.15	$45.26	$43.93	$45.09	$31.20	4,446,634
2016-09-09	$45.02	$45.05	$44.38	$44.53	$30.81	5,601,802
2016-09-08	$44.16	$45.77	$44.07	$45.73	$31.64	10,533,796
2016-09-07	$43.21	$43.84	$43.05	$43.72	$30.25	10,071,380
2016-09-06	$41.13	$44.29	$41.07	$43.06	$29.79	26,350,414
2016-09-02	$39.97	$41.00	$39.85	$40.99	$28.36	1,416,302
2016-09-01	$39.24	$39.68	$39.20	$39.57	$27.38	1,341,193
2016-08-31	$39.40	$39.55	$38.68	$39.49	$27.32	1,178,751
2016-08-30	$39.55	$39.70	$39.21	$39.57	$27.38	710,695
2016-08-29	$39.86	$39.93	$39.35	$39.60	$27.40	627,090
2016-08-26	$40.28	$40.67	$39.72	$39.96	$27.65	680,852
2016-08-25	$40.71	$40.71	$39.93	$40.02	$27.69	954,939
2016-08-24	$41.26	$41.39	$40.65	$40.70	$28.16	610,462
2016-08-23	$41.12	$41.62	$41.00	$41.52	$28.73	1,466,011
2016-08-22	$41.13	$41.34	$40.82	$40.97	$28.35	873,465
2016-08-19	$42.05	$42.08	$41.57	$41.62	$28.80	594,421
2016-08-18	$41.68	$42.43	$41.62	$42.32	$29.28	570,974
2016-08-17	$41.59	$41.67	$41.33	$41.54	$28.74	759,002
2016-08-16	$41.85	$41.93	$41.30	$41.78	$28.91	609,577
2016-08-15	$42.16	$42.43	$41.67	$41.78	$28.91	684,292
2016-08-12	$42.13	$42.24	$41.71	$41.83	$28.94	417,579
2016-08-11	$41.69	$41.98	$41.33	$41.93	$29.01	595,994
2016-08-10	$41.99	$42.07	$41.50	$41.61	$28.51	581,247
2016-08-09	$41.98	$42.21	$41.61	$41.68	$28.56	949,151
2016-08-08	$41.56	$42.09	$41.41	$41.98	$28.77	497,329
2016-08-05	$41.20	$41.54	$41.03	$41.31	$28.31	730,817
2016-08-04	$40.58	$41.41	$40.56	$41.29	$28.30	762,952
2016-08-03	$40.38	$40.62	$39.91	$40.56	$27.79	1,868,133
2016-08-02	$40.57	$40.88	$40.17	$40.41	$27.69	1,384,714
2016-08-01	$40.62	$40.70	$39.83	$40.01	$27.42	1,024,392
2016-07-29	$39.09	$41.19	$38.94	$41.13	$28.19	1,402,248
2016-07-28	$38.78	$39.23	$38.66	$39.09	$26.79	1,272,902
2016-07-27	$39.31	$39.55	$38.58	$38.73	$26.54	1,471,900
2016-07-26	$39.33	$39.59	$38.58	$39.29	$26.92	1,351,335
2016-07-25	$39.86	$40.00	$39.40	$39.43	$27.02	1,064,503
2016-07-22	$40.78	$40.84	$39.96	$40.17	$27.53	671,926
2016-07-21	$40.99	$41.01	$40.39	$40.69	$27.88	1,347,304
2016-07-20	$41.28	$41.86	$40.87	$41.03	$28.12	999,248
2016-07-19	$41.73	$41.89	$41.37	$41.87	$28.69	785,027
2016-07-18	$41.52	$42.01	$41.11	$41.96	$28.75	895,314
2016-07-15	$41.97	$42.00	$41.42	$41.71	$28.58	868,364
2016-07-14	$42.48	$42.68	$41.77	$41.79	$28.64	1,316,123
2016-07-13	$42.47	$42.74	$41.95	$42.11	$28.86	1,338,489
2016-07-12	$42.24	$42.58	$41.90	$42.52	$29.14	749,125
2016-07-11	$41.32	$41.72	$41.23	$41.58	$28.49	850,212
2016-07-08	$41.65	$41.86	$41.27	$41.32	$28.32	1,184,702
2016-07-07	$42.71	$42.78	$41.16	$41.39	$28.36	1,348,778
2016-07-06	$41.93	$42.35	$41.51	$42.18	$28.91	1,187,315
2016-07-05	$42.83	$43.15	$41.94	$42.14	$28.88	1,051,135
2016-07-01	$42.36	$43.49	$42.35	$43.39	$29.73	952,424
2016-06-30	$42.12	$42.45	$41.69	$42.36	$29.03	1,016,821
2016-06-29	$41.83	$42.16	$41.74	$42.08	$28.84	757,290
2016-06-28	$41.33	$41.66	$40.86	$41.38	$28.36	581,507
2016-06-27	$41.01	$41.18	$40.40	$41.07	$28.14	1,421,112
2016-06-24	$41.92	$42.28	$40.54	$41.54	$28.47	1,769,137
2016-06-23	$42.91	$43.08	$42.78	$43.04	$29.49	1,120,406
2016-06-22	$42.49	$42.75	$42.26	$42.37	$29.04	987,801
2016-06-21	$41.89	$42.53	$41.75	$42.33	$29.01	932,369
2016-06-20	$41.80	$42.25	$41.51	$42.01	$28.79	1,304,973
2016-06-17	$40.89	$41.27	$40.77	$41.12	$28.18	2,540,378
2016-06-16	$40.64	$40.80	$40.14	$40.63	$27.84	1,330,945
2016-06-15	$41.14	$41.66	$41.03	$41.23	$28.25	904,252
2016-06-14	$42.14	$42.51	$41.14	$41.51	$28.45	1,321,310
2016-06-13	$41.53	$42.45	$41.45	$42.30	$28.99	952,910
2016-06-10	$42.02	$42.52	$41.67	$41.93	$28.73	610,779
2016-06-09	$42.02	$42.56	$42.02	$42.43	$29.08	444,032
2016-06-08	$43.25	$43.39	$42.33	$42.53	$29.14	706,167
2016-06-07	$42.20	$43.05	$42.20	$42.70	$29.26	892,219
2016-06-06	$41.29	$42.10	$41.17	$41.95	$28.75	714,995
2016-06-03	$40.87	$41.23	$40.60	$41.05	$28.13	542,998
2016-06-02	$39.82	$40.57	$39.81	$40.44	$27.71	648,775
2016-06-01	$39.76	$40.27	$39.50	$40.15	$27.51	730,776
2016-05-31	$40.16	$40.55	$39.59	$39.89	$27.34	1,128,408
2016-05-27	$40.32	$40.79	$39.93	$40.46	$27.73	758,800
2016-05-26	$41.41	$41.43	$40.51	$40.63	$27.84	634,520
2016-05-25	$40.56	$41.06	$40.36	$40.91	$28.03	736,436
2016-05-24	$40.32	$40.64	$39.95	$40.29	$27.61	894,721
2016-05-23	$40.04	$40.24	$39.75	$39.87	$27.32	397,933
2016-05-20	$39.82	$40.36	$39.82	$40.29	$27.61	727,870
2016-05-19	$39.45	$39.77	$38.94	$39.74	$27.23	815,802
2016-05-18	$40.66	$41.13	$39.92	$40.21	$27.56	708,295
2016-05-17	$40.31	$41.54	$40.26	$40.88	$28.01	908,018
2016-05-16	$40.18	$40.87	$40.18	$40.48	$27.74	966,392
2016-05-13	$40.00	$40.67	$39.79	$39.96	$27.38	892,268
2016-05-12	$40.68	$40.84	$39.95	$40.24	$27.58	1,063,162
2016-05-11	$40.09	$40.12	$39.32	$39.81	$27.01	1,168,443
2016-05-10	$39.01	$40.24	$38.84	$40.00	$27.14	783,817
2016-05-09	$39.11	$39.27	$38.40	$38.52	$26.13	870,494
2016-05-06	$38.81	$39.48	$38.64	$39.29	$26.65	1,018,060
2016-05-05	$40.20	$40.22	$39.01	$39.10	$26.53	1,318,826
2016-05-04	$40.23	$40.63	$39.07	$39.57	$26.84	813,763
2016-05-03	$40.80	$40.99	$40.22	$40.42	$27.42	898,476
2016-05-02	$41.35	$41.51	$41.07	$41.33	$28.04	934,765
2016-04-29	$41.75	$42.18	$41.49	$41.54	$28.18	952,180
2016-04-28	$41.74	$42.56	$41.52	$41.90	$28.42	633,426
2016-04-27	$41.95	$42.26	$41.45	$41.94	$28.45	1,176,009
2016-04-26	$42.20	$42.52	$41.49	$41.57	$28.20	1,229,215
2016-04-25	$42.46	$42.61	$41.66	$41.85	$28.39	802,783
2016-04-22	$42.38	$42.61	$42.09	$42.50	$28.83	1,044,852
2016-04-21	$42.12	$42.50	$41.95	$42.17	$28.61	654,957
2016-04-20	$42.29	$42.89	$42.00	$42.32	$28.71	1,045,060
2016-04-19	$41.70	$42.33	$41.46	$42.30	$28.70	826,883
2016-04-18	$39.54	$41.39	$39.54	$41.38	$28.07	1,093,922
2016-04-15	$40.17	$40.53	$39.98	$40.51	$27.48	1,210,822
2016-04-14	$40.72	$40.74	$40.16	$40.57	$27.52	569,993
2016-04-13	$40.37	$40.66	$40.04	$40.60	$27.54	762,159
2016-04-12	$39.00	$40.59	$38.86	$40.23	$27.29	1,225,109
2016-04-11	$39.26	$39.68	$39.10	$39.12	$26.54	896,266
2016-04-08	$38.59	$39.05	$38.44	$38.97	$26.44	842,856
2016-04-07	$37.50	$37.88	$37.30	$37.69	$25.57	617,452
2016-04-06	$37.25	$37.93	$37.17	$37.87	$25.69	631,473
2016-04-05	$37.52	$37.63	$37.02	$37.07	$25.15	669,319
2016-04-04	$38.07	$38.35	$37.75	$37.93	$25.73	548,260
2016-04-01	$38.57	$38.61	$37.74	$37.94	$25.74	662,159
2016-03-31	$38.68	$39.30	$38.68	$38.91	$26.40	861,430
2016-03-30	$38.12	$39.08	$38.07	$38.68	$26.24	1,040,473
2016-03-29	$37.30	$37.69	$36.99	$37.61	$25.51	1,172,369
2016-03-28	$37.61	$37.83	$37.10	$37.80	$25.64	849,308
2016-03-24	$36.72	$37.76	$36.55	$37.46	$25.41	931,876
2016-03-23	$38.13	$38.19	$37.03	$37.28	$25.29	818,187
2016-03-22	$37.72	$38.38	$37.68	$38.08	$25.83	1,070,531
2016-03-21	$37.94	$38.14	$37.13	$37.87	$25.69	1,049,380
2016-03-18	$39.02	$39.14	$37.48	$37.98	$25.77	2,069,881
2016-03-17	$38.90	$39.40	$38.78	$39.05	$26.49	1,220,423
2016-03-16	$37.72	$38.53	$37.46	$38.35	$26.02	1,508,205
2016-03-15	$37.18	$37.59	$36.58	$37.46	$25.41	935,786
2016-03-14	$38.15	$38.30	$37.52	$37.64	$25.53	1,056,313
2016-03-11	$38.62	$38.83	$37.99	$38.70	$26.25	1,217,986
2016-03-10	$38.13	$38.43	$37.47	$38.10	$25.85	1,638,971
2016-03-09	$37.40	$38.29	$37.30	$38.18	$25.90	2,120,316
2016-03-08	$37.37	$37.77	$37.10	$37.14	$25.20	2,304,983
2016-03-07	$36.64	$37.70	$36.56	$37.66	$25.55	1,725,563
2016-03-04	$35.59	$36.81	$35.41	$36.70	$24.90	1,781,399
2016-03-03	$34.80	$35.54	$34.49	$35.33	$23.97	1,624,831
2016-03-02	$34.91	$35.05	$34.14	$34.76	$23.58	1,180,210
2016-03-01	$34.96	$36.05	$34.82	$35.06	$23.78	1,847,132
2016-02-29	$34.74	$35.43	$34.70	$35.32	$23.96	2,341,648
2016-02-26	$34.17	$35.33	$34.08	$34.74	$23.57	3,367,854
2016-02-25	$30.82	$33.71	$29.89	$33.69	$22.86	9,846,137
2016-02-24	$30.49	$31.61	$29.63	$31.50	$21.37	1,223,457
2016-02-23	$31.70	$31.73	$30.87	$31.04	$21.06	1,458,713
2016-02-22	$32.31	$32.76	$31.84	$31.92	$21.65	1,589,259
2016-02-19	$31.85	$31.90	$30.66	$31.34	$21.26	1,637,712
2016-02-18	$33.72	$33.72	$31.80	$32.09	$21.77	2,371,894
2016-02-17	$33.29	$33.69	$32.54	$33.18	$22.51	1,419,771
2016-02-16	$32.72	$32.81	$31.39	$32.56	$22.09	1,355,352
2016-02-12	$31.58	$32.72	$31.45	$31.88	$21.63	1,314,274
2016-02-11	$30.68	$31.43	$30.20	$30.83	$20.91	1,889,397
2016-02-10	$32.17	$32.42	$31.48	$31.57	$21.06	1,960,510
2016-02-09	$32.79	$33.21	$31.70	$32.24	$21.50	1,707,100
2016-02-08	$33.30	$33.48	$32.34	$33.33	$22.23	1,520,328
2016-02-05	$34.37	$34.44	$33.67	$33.89	$22.60	1,284,849
2016-02-04	$34.70	$35.48	$34.46	$34.67	$23.12	1,251,101
2016-02-03	$33.95	$34.85	$32.73	$34.74	$23.17	1,510,647
2016-02-02	$32.60	$33.09	$32.12	$32.87	$21.92	1,208,265
2016-02-01	$33.91	$33.96	$33.08	$33.73	$22.50	1,091,670
2016-01-29	$33.72	$34.70	$33.16	$34.60	$23.08	1,265,061
2016-01-28	$33.42	$33.79	$32.44	$33.05	$22.04	1,425,668
2016-01-27	$32.53	$33.17	$31.37	$32.17	$21.46	1,421,325
2016-01-26	$32.18	$32.94	$31.42	$32.59	$21.74	1,568,039
2016-01-25	$33.05	$33.73	$31.52	$31.55	$21.04	2,128,643
2016-01-22	$32.51	$33.53	$31.93	$33.45	$22.31	2,790,610
2016-01-21	$28.73	$31.35	$28.56	$31.26	$20.85	3,914,704
2016-01-20	$29.35	$29.63	$27.43	$28.44	$18.97	3,299,566
2016-01-19	$30.37	$30.66	$29.52	$30.28	$20.19	2,425,581
2016-01-15	$29.54	$30.56	$29.27	$30.31	$20.21	1,698,999
2016-01-14	$30.12	$31.28	$29.97	$31.17	$20.79	2,647,139
2016-01-13	$31.70	$31.90	$29.34	$29.81	$19.88	1,304,906
2016-01-12	$31.53	$31.94	$30.42	$31.24	$20.83	1,947,567
2016-01-11	$31.91	$31.99	$30.77	$31.14	$20.77	1,237,453
2016-01-08	$31.05	$32.17	$31.02	$31.71	$21.15	1,469,393
2016-01-07	$31.06	$31.81	$30.76	$31.00	$20.67	1,478,571
2016-01-06	$32.08	$32.31	$31.42	$31.67	$21.12	2,323,503
2016-01-05	$32.74	$32.93	$32.32	$32.89	$21.94	1,957,689
2016-01-04	$32.62	$32.98	$32.13	$32.90	$21.94	1,963,763
2015-12-31	$32.61	$33.25	$32.48	$33.19	$22.14	1,490,874
2015-12-30	$32.89	$33.27	$32.43	$32.82	$21.89	1,007,286
2015-12-29	$33.64	$33.92	$33.07	$33.36	$22.25	1,386,386
2015-12-28	$32.97	$33.12	$32.72	$32.99	$22.00	912,923
2015-12-24	$33.70	$33.92	$33.42	$33.52	$22.36	760,933
2015-12-23	$32.58	$33.51	$32.36	$33.49	$22.34	2,002,184
2015-12-22	$31.21	$32.13	$31.16	$31.98	$21.33	2,563,952
2015-12-21	$31.56	$31.58	$30.81	$31.18	$20.79	2,738,914
2015-12-18	$31.52	$31.91	$31.32	$31.35	$20.91	4,498,671
2015-12-17	$31.99	$32.06	$31.36	$31.46	$20.98	4,800,390
2015-12-16	$30.92	$32.09	$30.82	$31.93	$21.30	2,716,961
2015-12-15	$30.47	$31.23	$30.47	$30.93	$20.63	2,176,870
2015-12-14	$30.02	$30.25	$29.19	$29.92	$19.95	2,389,031
2015-12-11	$31.42	$31.55	$30.10	$30.22	$20.15	2,941,347
2015-12-10	$31.69	$32.42	$31.42	$31.91	$21.28	1,649,226
2015-12-09	$31.35	$32.51	$31.21	$31.82	$21.22	3,435,578
2015-12-08	$30.39	$31.31	$30.16	$30.82	$20.55	3,746,279
2015-12-07	$33.00	$33.03	$30.65	$31.02	$20.69	2,905,202
2015-12-04	$34.08	$34.14	$33.41	$33.71	$22.48	2,076,938
2015-12-03	$35.61	$35.85	$34.24	$34.36	$22.92	1,327,225
2015-12-02	$35.81	$36.36	$35.13	$35.39	$23.60	1,666,304
2015-12-01	$35.46	$36.14	$35.36	$36.09	$24.07	1,537,193
2015-11-30	$35.26	$35.62	$34.92	$35.45	$23.64	1,493,367
2015-11-27	$35.18	$35.69	$34.83	$35.36	$23.58	1,151,998
2015-11-25	$36.59	$36.84	$36.05	$36.18	$24.13	1,146,213
2015-11-24	$36.30	$36.92	$36.30	$36.58	$24.40	1,458,770
2015-11-23	$36.02	$37.06	$36.02	$36.21	$24.15	1,977,333
2015-11-20	$37.44	$37.45	$36.25	$36.37	$24.26	1,429,859
2015-11-19	$37.71	$37.90	$37.23	$37.30	$24.88	1,305,273
2015-11-18	$37.39	$37.99	$37.09	$37.71	$25.15	1,361,065
2015-11-17	$37.04	$37.58	$36.66	$37.28	$24.86	1,397,602
2015-11-16	$36.14	$37.10	$36.10	$37.08	$24.73	1,718,464
2015-11-13	$36.52	$36.81	$35.98	$36.22	$24.16	2,076,161
2015-11-12	$36.88	$37.08	$36.53	$36.66	$24.45	2,268,809
2015-11-11	$37.74	$37.88	$37.05	$37.74	$24.93	1,527,891
2015-11-10	$37.65	$38.18	$37.31	$37.76	$24.94	1,161,848
2015-11-09	$38.92	$39.27	$37.79	$37.98	$25.09	1,318,760
2015-11-06	$39.62	$39.62	$38.01	$38.90	$25.70	1,823,217
2015-11-05	$41.15	$41.39	$40.08	$40.16	$26.53	1,596,525
2015-11-04	$42.97	$43.01	$41.23	$41.60	$27.48	1,694,102
2015-11-03	$42.61	$43.04	$42.05	$42.90	$28.34	1,803,676
2015-11-02	$42.44	$43.03	$42.20	$42.53	$28.09	1,069,403
2015-10-30	$43.38	$43.60	$42.69	$42.69	$28.20	1,545,420
2015-10-29	$43.00	$43.49	$42.67	$43.35	$28.64	897,982
2015-10-28	$41.75	$43.27	$41.50	$43.13	$28.49	1,181,134
2015-10-27	$41.84	$41.98	$41.11	$41.46	$27.39	1,264,852
2015-10-26	$43.25	$43.34	$42.27	$42.28	$27.93	857,025
2015-10-23	$43.79	$43.86	$42.89	$43.20	$28.54	1,058,116
2015-10-22	$43.72	$43.99	$43.30	$43.67	$28.85	1,882,989
2015-10-21	$43.75	$44.13	$43.44	$43.53	$28.75	1,483,548
2015-10-20	$43.08	$44.03	$42.85	$43.81	$28.94	1,298,116
2015-10-19	$43.36	$43.51	$42.76	$43.14	$28.50	1,460,909
2015-10-16	$43.94	$44.17	$43.80	$43.85	$28.97	794,788
2015-10-15	$43.11	$44.15	$42.96	$43.86	$28.97	1,195,573
2015-10-14	$42.90	$43.25	$42.53	$43.13	$28.49	1,593,088
2015-10-13	$42.06	$43.04	$41.98	$42.77	$28.25	1,845,438
2015-10-12	$42.60	$42.78	$42.10	$42.45	$28.04	611,096
2015-10-09	$43.26	$43.26	$42.37	$42.69	$28.20	1,391,526
2015-10-08	$42.78	$43.17	$41.96	$42.91	$28.35	1,315,028
2015-10-07	$42.13	$43.00	$42.00	$42.78	$28.26	1,533,026
2015-10-06	$41.46	$42.04	$41.18	$41.63	$27.50	1,346,430
2015-10-05	$39.49	$41.46	$39.42	$41.39	$27.34	1,691,940
2015-10-02	$37.31	$38.93	$37.25	$38.91	$25.70	1,015,375
2015-10-01	$37.54	$38.24	$36.91	$37.37	$24.69	1,411,716
2015-09-30	$36.56	$37.17	$36.05	$37.13	$24.53	1,578,072
2015-09-29	$37.25	$37.43	$35.54	$36.15	$23.88	1,882,980
2015-09-28	$38.13	$38.49	$36.93	$37.27	$24.62	1,563,486
2015-09-25	$38.67	$38.97	$38.42	$38.52	$25.45	868,122
2015-09-24	$38.29	$38.50	$37.93	$38.29	$25.29	1,372,241
2015-09-23	$39.65	$39.77	$38.72	$38.73	$25.58	881,077
2015-09-22	$39.22	$39.70	$39.15	$39.54	$26.12	1,258,529
2015-09-21	$39.03	$40.07	$38.82	$39.91	$26.36	971,700
2015-09-18	$38.69	$39.56	$38.57	$38.83	$25.65	1,077,455
2015-09-17	$39.30	$39.60	$38.83	$39.04	$25.79	1,417,648
2015-09-16	$38.44	$39.46	$38.25	$39.36	$26.00	1,534,634
2015-09-15	$38.27	$38.60	$37.85	$38.09	$25.16	2,160,838
2015-09-14	$39.11	$39.15	$38.23	$38.24	$25.26	1,415,933
2015-09-11	$39.84	$39.88	$39.05	$39.17	$25.87	1,059,925
2015-09-10	$40.42	$40.84	$40.15	$40.24	$26.58	847,738
2015-09-09	$40.84	$41.46	$40.28	$40.40	$26.69	1,174,002
2015-09-08	$40.89	$41.17	$40.56	$40.75	$26.92	1,243,623

Enbridge Inc (ENB) News Headlines

China's retaliatory tariffs on crude likely to push US exports lower in 2025

None

reuters.com Feb. 6, 2025

Tarifas retaliatrias da China sobre petrleo bruto devem reduzir exportaes dos EUA em 2025

None

reuters.com Feb. 6, 2025

Los aranceles a China podran reducir las exportaciones de crudo de EEUU en 2025

None

reuters.com Feb. 6, 2025

Recent Enbridge Inc (ENB) News

Canada's cancelled oil pipeline projects

None

reuters.com

Published: Feb. 26, 2025

Canada wants new oil pipelines to avoid Trump tariffs; nobody wants to build them

None

reuters.com

Published: Feb. 26, 2025

US Army Corps revising list of energy emergency projects to fast-track

None

reuters.com

Published: Feb. 20, 2025

Enbridge reports higher fourth-quarter adjusted profit

None

reuters.com

Published: Feb. 14, 2025

Similar Companies to Enbridge Inc (ENB) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

Enbridge Inc (ENB) Exchange: NYSE

$46.86 ($0.38) 0.82%

Enbridge Inc - Daily Information

About Enbridge Inc (ENB)

Invest in Enbridge Inc (ENB)

Investing built for a better future.

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

Historical Stock Data for Enbridge Inc (ENB)

Enbridge Inc (ENB) News Headlines

Recent Enbridge Inc (ENB) News

Canada's cancelled oil pipeline projects

Canada wants new oil pipelines to avoid Trump tariffs; nobody wants to build them

US Army Corps revising list of energy emergency projects to fast-track

Enbridge reports higher fourth-quarter adjusted profit

Similar Companies to Enbridge Inc (ENB) in the Oil & Gas Midstream Industry