E TRADE Financial Corp (ETFC) Stock

Data as of Aug. 22, 2025

$49.26 ($0.00) 0.00%

E TRADE Financial Corp - Daily Information

Click for more stock information on E TRADE Financial Corp.

Daily Information	Data
Date	Aug. 22, 2025
Open	$49.26
Previous Close	$49.26
High	$49.26
Low	$49.26
Adjusted Open	$49.26
Previous Adjusted Close	$49.26
Adjusted High	$49.26
Adjusted Low	$49.26

About E TRADE Financial Corp (ETFC)

DELISTED - E*TRADE Financial Corporation (E*TRADE) is a financial services company, which provides online brokerage and related products and services primarily to individual retail investors under the brand E*TRADE Financial. The Company also provides investor-focused banking products, primarily sweep deposits and savings products, to retail investors. E*TRADE operates in two segments: trading and investing and balance sheet management. Trading and investing includes retail brokerage products and services; investor-focused banking products; market making, and corporate services. Balance sheet management includes the management of asset allocation and credit, liquidity and interest rate risk; loans previously originated or purchased from third parties, and customer cash and deposits. The Company's subsidiaries include E*TRADE Bank, E*TRADE Securities LLC, E*TRADE Clearing LLC and E*TRADE Capital Markets, LLC.

Invest in E TRADE Financial Corp (ETFC)

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

Invest with as little as $5.

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

Historical Stock Data for E TRADE Financial Corp (ETFC)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-02	$49.26	$49.26	$49.26	$49.26	$49.26	1
2020-10-01	$50.76	$51.18	$48.91	$49.26	$49.26	20,707,933
2020-09-30	$49.24	$50.70	$48.98	$50.05	$50.05	2,851,648
2020-09-29	$49.83	$49.96	$48.88	$48.93	$48.93	1,642,767
2020-09-28	$49.60	$50.83	$49.59	$50.10	$50.10	1,385,865
2020-09-25	$47.66	$48.93	$47.48	$48.63	$48.63	1,869,632
2020-09-24	$48.04	$49.03	$47.44	$48.21	$48.21	1,808,900
2020-09-23	$49.52	$49.90	$48.00	$48.02	$48.02	1,151,554
2020-09-22	$49.92	$50.30	$48.60	$49.30	$49.30	1,663,910
2020-09-21	$50.53	$50.86	$49.18	$50.02	$50.02	3,687,440
2020-09-18	$52.15	$52.77	$51.80	$51.95	$51.95	2,538,102
2020-09-17	$52.02	$52.74	$51.78	$52.04	$52.04	1,552,703
2020-09-16	$52.43	$53.78	$52.07	$53.01	$53.01	1,864,444
2020-09-15	$52.96	$53.10	$52.07	$52.18	$52.18	1,311,411
2020-09-14	$52.52	$53.34	$52.20	$53.00	$53.00	2,108,842
2020-09-11	$52.18	$52.83	$51.90	$52.24	$52.24	1,520,722
2020-09-10	$53.34	$53.47	$51.96	$52.14	$52.14	1,761,397
2020-09-09	$52.44	$53.42	$52.19	$52.94	$52.94	1,792,927
2020-09-08	$53.83	$54.05	$51.85	$51.89	$51.89	3,770,649
2020-09-04	$55.58	$55.68	$53.53	$54.53	$54.53	2,861,726
2020-09-03	$55.57	$56.26	$54.02	$54.60	$54.60	2,598,727
2020-09-02	$54.59	$55.32	$54.29	$55.09	$55.09	1,138,820
2020-09-01	$53.67	$54.64	$53.53	$54.40	$54.40	1,449,048
2020-08-31	$54.66	$54.80	$54.08	$54.10	$54.10	2,214,189
2020-08-28	$54.82	$54.97	$54.37	$54.65	$54.65	3,330,899
2020-08-27	$53.79	$54.81	$53.64	$54.51	$54.51	2,094,087
2020-08-26	$53.94	$54.03	$53.52	$53.66	$53.66	1,042,619
2020-08-25	$54.53	$54.85	$53.78	$53.97	$53.97	1,054,004
2020-08-24	$53.04	$54.46	$53.04	$54.31	$54.31	2,262,939
2020-08-21	$52.52	$53.34	$52.41	$52.98	$52.98	2,219,136
2020-08-20	$52.45	$53.01	$52.31	$52.70	$52.70	1,022,554
2020-08-19	$52.96	$53.97	$52.93	$53.29	$53.29	1,356,464
2020-08-18	$53.37	$53.37	$52.59	$52.90	$52.90	1,280,148
2020-08-17	$54.31	$54.41	$53.11	$53.37	$53.23	1,852,329
2020-08-14	$53.94	$54.59	$53.67	$54.36	$54.22	1,251,692
2020-08-13	$54.01	$54.50	$53.76	$54.21	$54.07	1,263,124
2020-08-12	$54.64	$55.53	$53.97	$54.45	$54.31	2,050,330
2020-08-11	$53.32	$55.00	$53.23	$53.84	$53.70	2,072,976
2020-08-10	$52.41	$52.86	$52.26	$52.61	$52.47	2,334,940
2020-08-07	$51.09	$52.52	$50.94	$52.41	$52.27	1,158,945
2020-08-06	$51.66	$51.96	$51.19	$51.38	$51.24	1,638,165
2020-08-05	$51.28	$52.00	$51.28	$51.86	$51.72	1,542,228
2020-08-04	$51.37	$51.76	$51.07	$51.27	$51.13	1,332,621
2020-08-03	$51.05	$51.91	$50.67	$51.46	$51.32	1,495,248
2020-07-31	$50.96	$50.96	$50.20	$50.77	$50.64	1,356,769
2020-07-30	$51.24	$51.24	$50.40	$50.81	$50.68	2,007,096
2020-07-29	$51.83	$52.30	$51.52	$52.24	$52.10	1,141,588
2020-07-28	$52.48	$52.82	$51.84	$51.89	$51.75	1,276,570
2020-07-27	$51.67	$53.18	$51.29	$52.98	$52.84	1,772,171
2020-07-24	$52.44	$52.44	$51.65	$51.77	$51.63	2,064,277
2020-07-23	$52.81	$52.94	$51.96	$52.24	$52.10	2,224,366
2020-07-22	$53.75	$54.04	$52.70	$52.71	$52.57	3,115,446
2020-07-21	$53.81	$54.18	$53.22	$54.08	$53.94	2,112,300
2020-07-20	$53.62	$53.81	$53.04	$53.55	$53.41	2,416,200
2020-07-17	$54.51	$54.76	$53.70	$54.14	$54.00	2,395,400
2020-07-16	$53.41	$55.29	$53.03	$54.37	$54.23	2,476,400
2020-07-15	$54.09	$54.12	$52.12	$53.08	$52.94	2,716,100
2020-07-14	$51.92	$52.25	$50.58	$52.16	$52.02	2,604,400
2020-07-13	$52.48	$52.66	$51.59	$51.83	$51.69	2,342,500
2020-07-10	$49.16	$51.52	$49.14	$51.44	$51.30	3,573,600
2020-07-09	$50.36	$50.81	$48.65	$49.14	$49.01	2,681,500
2020-07-08	$49.00	$50.57	$48.88	$50.51	$50.38	1,377,000
2020-07-07	$50.06	$50.08	$48.93	$49.03	$48.90	1,116,000
2020-07-06	$50.35	$50.95	$50.26	$50.37	$50.24	2,340,400
2020-07-02	$50.48	$50.57	$49.19	$49.28	$49.15	1,941,900
2020-07-01	$49.63	$50.56	$48.73	$49.07	$48.94	2,698,500
2020-06-30	$48.51	$50.02	$48.41	$49.73	$49.60	2,965,100
2020-06-29	$49.17	$49.21	$48.09	$48.73	$48.60	1,736,400
2020-06-26	$50.12	$50.12	$48.07	$48.54	$48.41	4,108,300
2020-06-25	$48.00	$50.37	$47.95	$50.26	$50.13	2,796,500
2020-06-24	$48.71	$49.05	$47.83	$48.31	$48.18	2,352,500
2020-06-23	$49.53	$49.97	$49.12	$49.32	$49.19	3,265,100
2020-06-22	$48.00	$49.10	$47.94	$48.82	$48.69	1,882,000
2020-06-19	$50.07	$50.17	$48.12	$48.43	$48.30	3,809,300
2020-06-18	$48.48	$49.83	$48.32	$49.03	$48.90	1,644,300
2020-06-17	$50.00	$50.22	$49.07	$49.16	$49.03	3,295,300
2020-06-16	$51.05	$51.05	$48.35	$50.02	$49.89	3,133,600
2020-06-15	$45.76	$49.22	$45.76	$48.81	$48.68	2,557,400
2020-06-12	$48.09	$48.36	$46.50	$47.68	$47.55	2,390,300
2020-06-11	$47.32	$48.63	$45.76	$45.98	$45.86	2,960,600
2020-06-10	$51.59	$52.03	$50.12	$50.17	$50.04	1,882,200
2020-06-09	$50.33	$52.27	$50.15	$51.97	$51.83	4,202,200
2020-06-08	$52.03	$52.17	$50.91	$51.73	$51.59	1,917,500
2020-06-05	$52.78	$53.43	$50.71	$51.06	$50.93	2,587,800
2020-06-04	$48.07	$50.14	$47.95	$50.11	$49.98	2,273,100
2020-06-03	$48.02	$48.83	$47.75	$48.28	$48.15	1,426,900
2020-06-02	$46.31	$47.53	$46.13	$46.92	$46.80	3,032,600
2020-06-01	$45.72	$46.32	$45.10	$45.97	$45.85	2,531,400
2020-05-29	$45.00	$46.03	$44.82	$45.54	$45.42	3,743,800
2020-05-28	$48.48	$48.63	$45.50	$45.65	$45.53	3,169,800
2020-05-27	$46.51	$48.20	$46.51	$48.15	$48.02	6,132,700
2020-05-26	$42.79	$44.94	$42.60	$44.80	$44.68	3,165,700
2020-05-22	$41.44	$41.60	$40.86	$41.16	$41.05	1,464,300
2020-05-21	$41.81	$41.98	$40.93	$41.38	$41.27	1,892,600
2020-05-20	$41.12	$42.36	$41.09	$42.14	$42.03	1,946,600
2020-05-19	$41.03	$41.62	$40.34	$40.37	$40.26	1,727,100
2020-05-18	$39.98	$41.83	$39.70	$41.41	$41.30	3,081,900
2020-05-15	$38.28	$38.77	$37.95	$38.33	$38.23	2,380,000
2020-05-14	$37.03	$38.92	$36.42	$38.80	$38.70	1,871,900
2020-05-13	$39.01	$39.29	$37.58	$37.89	$37.79	2,469,700
2020-05-12	$40.99	$41.19	$39.32	$39.38	$39.28	2,811,000
2020-05-11	$40.60	$41.21	$40.44	$40.98	$40.73	3,333,500
2020-05-08	$40.61	$41.30	$40.30	$41.21	$40.96	2,368,400
2020-05-07	$39.00	$40.30	$38.92	$39.97	$39.72	4,001,800
2020-05-06	$39.55	$39.75	$38.14	$38.37	$38.13	2,077,800
2020-05-05	$39.91	$40.40	$38.99	$39.05	$38.81	2,471,800
2020-05-04	$39.27	$39.35	$38.25	$39.17	$38.93	4,687,700
2020-05-01	$39.53	$39.79	$39.08	$39.44	$39.20	2,575,000
2020-04-30	$40.96	$41.23	$40.08	$40.61	$40.36	2,410,600
2020-04-29	$42.13	$42.50	$41.65	$41.89	$41.63	4,217,400
2020-04-28	$41.44	$42.25	$40.69	$40.86	$40.61	1,757,600
2020-04-27	$39.18	$40.40	$39.09	$40.11	$39.86	1,789,500
2020-04-24	$38.65	$38.93	$38.02	$38.66	$38.42	1,452,500
2020-04-23	$39.02	$39.20	$38.06	$38.22	$37.98	2,184,700
2020-04-22	$38.71	$39.02	$38.20	$38.63	$38.39	2,357,400
2020-04-21	$38.01	$38.92	$37.32	$37.64	$37.41	2,852,500
2020-04-20	$38.87	$40.30	$38.53	$39.25	$39.01	4,618,100
2020-04-17	$40.88	$40.94	$38.97	$39.87	$39.62	5,902,200
2020-04-16	$38.28	$39.59	$37.62	$39.11	$38.87	5,169,800
2020-04-15	$37.93	$40.02	$37.76	$39.00	$38.76	3,008,600
2020-04-14	$40.89	$41.38	$38.87	$40.52	$40.27	2,906,800
2020-04-13	$41.38	$41.59	$39.76	$40.16	$39.91	3,364,100
2020-04-09	$40.76	$42.47	$40.76	$41.76	$41.50	6,810,600
2020-04-08	$37.87	$40.33	$37.87	$39.92	$39.67	4,352,900
2020-04-07	$39.90	$40.16	$37.19	$37.40	$37.17	8,165,700
2020-04-06	$36.39	$38.12	$36.31	$37.54	$37.31	6,357,900
2020-04-03	$34.11	$34.71	$33.18	$34.29	$34.08	6,325,300
2020-04-02	$31.65	$34.36	$31.51	$34.25	$34.04	5,113,200
2020-04-01	$32.22	$32.66	$31.41	$31.98	$31.78	7,196,000
2020-03-31	$34.87	$35.71	$33.93	$34.32	$34.11	4,089,800
2020-03-30	$33.63	$35.81	$33.05	$35.31	$35.09	5,173,900
2020-03-27	$33.71	$34.88	$33.05	$33.98	$33.77	5,880,700
2020-03-26	$34.48	$36.91	$33.24	$35.79	$35.57	5,814,800
2020-03-25	$33.62	$35.43	$32.03	$33.88	$33.67	7,842,700
2020-03-24	$29.34	$33.11	$28.71	$32.88	$32.68	7,696,600
2020-03-23	$29.05	$29.21	$27.16	$27.27	$27.10	8,122,600
2020-03-20	$30.30	$30.87	$28.50	$28.98	$28.80	7,934,900
2020-03-19	$28.90	$32.24	$27.47	$30.28	$30.09	7,358,700
2020-03-18	$30.28	$31.52	$25.76	$29.36	$29.18	7,522,600
2020-03-17	$30.12	$34.17	$28.42	$32.87	$32.67	7,726,400
2020-03-16	$30.00	$34.43	$28.39	$29.50	$29.32	6,985,200
2020-03-13	$33.18	$37.35	$32.79	$36.11	$35.89	10,981,100
2020-03-12	$34.00	$34.38	$30.75	$30.86	$30.67	6,737,200
2020-03-11	$38.45	$38.90	$36.40	$36.85	$36.62	5,054,300
2020-03-10	$39.04	$39.99	$36.84	$39.64	$39.40	7,598,400
2020-03-09	$37.75	$38.95	$36.84	$36.95	$36.72	6,861,600
2020-03-06	$40.78	$42.50	$40.38	$42.20	$41.94	12,162,600
2020-03-05	$44.18	$44.40	$42.51	$42.86	$42.60	7,799,700
2020-03-04	$45.66	$46.05	$44.90	$45.99	$45.71	7,843,600
2020-03-03	$46.85	$47.50	$44.40	$45.00	$44.72	7,987,600
2020-03-02	$45.58	$47.10	$45.05	$47.03	$46.74	8,540,000
2020-02-28	$44.26	$46.09	$44.12	$45.78	$45.50	10,812,700
2020-02-27	$46.16	$47.87	$45.66	$45.95	$45.67	9,153,600
2020-02-26	$48.62	$49.18	$47.58	$47.77	$47.48	7,787,400
2020-02-25	$50.55	$50.96	$48.17	$48.52	$48.22	8,518,600
2020-02-24	$50.93	$51.29	$49.93	$50.38	$50.07	12,165,800
2020-02-21	$54.52	$54.72	$53.14	$53.35	$52.87	17,220,000
2020-02-20	$55.68	$57.30	$54.59	$54.73	$54.24	42,360,400
2020-02-19	$43.94	$45.07	$43.82	$44.93	$44.53	2,036,100
2020-02-18	$44.11	$44.49	$43.50	$43.79	$43.40	3,131,200
2020-02-14	$44.56	$44.88	$43.98	$44.19	$43.80	2,323,900
2020-02-13	$44.02	$44.66	$43.97	$44.60	$44.20	1,362,100
2020-02-12	$44.20	$44.83	$44.20	$44.31	$43.91	2,006,600
2020-02-11	$43.48	$44.24	$43.32	$43.92	$43.53	2,019,600
2020-02-10	$43.50	$43.71	$43.01	$43.19	$42.80	2,790,600
2020-02-07	$43.40	$43.73	$43.01	$43.61	$43.22	2,201,700
2020-02-06	$45.04	$45.36	$43.47	$43.63	$43.24	2,616,100
2020-02-05	$44.23	$44.92	$44.14	$44.88	$44.48	2,063,385
2020-02-04	$43.01	$43.96	$42.86	$43.47	$43.08	3,623,800
2020-02-03	$42.97	$43.52	$42.23	$42.25	$41.87	4,083,900
2020-01-31	$44.10	$44.14	$42.51	$42.62	$42.24	4,657,600
2020-01-30	$43.42	$44.60	$43.25	$44.54	$44.14	2,173,243
2020-01-29	$44.67	$44.84	$43.67	$43.73	$43.34	2,166,500
2020-01-28	$44.65	$45.08	$44.38	$44.49	$44.09	2,404,300
2020-01-27	$44.45	$45.08	$43.76	$44.34	$43.94	3,645,500
2020-01-24	$45.01	$45.67	$44.53	$45.63	$45.22	5,631,400
2020-01-23	$46.02	$46.25	$45.17	$46.07	$45.66	2,269,600
2020-01-22	$46.42	$46.95	$46.14	$46.50	$46.08	2,190,200
2020-01-21	$46.50	$46.89	$46.01	$46.52	$46.10	3,409,900
2020-01-17	$47.45	$47.81	$46.68	$46.74	$46.32	3,550,600
2020-01-16	$46.19	$46.75	$46.19	$46.56	$46.14	2,205,900
2020-01-15	$46.20	$46.54	$46.05	$46.19	$45.78	1,700,000
2020-01-14	$46.91	$46.91	$46.30	$46.56	$46.14	1,598,700
2020-01-13	$46.60	$46.91	$46.30	$46.76	$46.34	2,724,000
2020-01-10	$46.60	$46.71	$46.20	$46.30	$45.89	3,624,800
2020-01-09	$46.67	$46.94	$46.32	$46.46	$46.05	1,966,700
2020-01-08	$45.89	$46.61	$45.49	$46.37	$45.96	2,997,900
2020-01-07	$45.57	$45.91	$45.40	$45.85	$45.44	2,284,700
2020-01-06	$45.02	$45.55	$44.61	$45.53	$45.12	2,225,900
2020-01-03	$45.48	$45.58	$44.85	$45.40	$44.99	1,931,700
2020-01-02	$45.67	$46.10	$45.38	$46.09	$45.68	1,742,200
2019-12-31	$45.19	$45.63	$45.10	$45.37	$44.96	1,380,600
2019-12-30	$45.85	$45.88	$45.33	$45.38	$44.97	1,616,600
2019-12-27	$45.79	$45.95	$45.01	$45.58	$45.17	1,047,900
2019-12-26	$45.73	$46.02	$45.73	$45.90	$45.49	1,060,200
2019-12-24	$45.87	$45.87	$45.56	$45.78	$45.37	439,900
2019-12-23	$45.94	$45.94	$45.46	$45.72	$45.31	2,684,800
2019-12-20	$46.04	$46.04	$45.59	$45.70	$45.29	4,212,100
2019-12-19	$45.55	$46.09	$45.39	$45.93	$45.52	3,014,100
2019-12-18	$46.00	$46.16	$45.65	$45.67	$45.26	2,309,000
2019-12-17	$45.66	$45.85	$45.42	$45.70	$45.29	2,129,300
2019-12-16	$45.70	$46.04	$45.46	$45.70	$45.29	2,755,200
2019-12-13	$46.06	$46.09	$45.10	$45.15	$44.75	2,321,500
2019-12-12	$45.04	$46.14	$44.89	$46.03	$45.62	2,667,400
2019-12-11	$45.36	$45.87	$44.83	$44.93	$44.53	3,549,600
2019-12-10	$45.59	$45.69	$45.18	$45.37	$44.96	2,199,500
2019-12-09	$45.70	$45.70	$45.20	$45.54	$45.13	2,049,600
2019-12-06	$45.99	$46.42	$45.76	$45.81	$45.40	3,564,000
2019-12-05	$45.54	$45.54	$44.94	$45.49	$45.08	4,749,200
2019-12-04	$44.54	$45.41	$44.45	$45.26	$44.86	3,931,500
2019-12-03	$43.97	$44.46	$43.60	$44.37	$43.97	3,815,300
2019-12-02	$44.52	$45.37	$44.31	$44.56	$44.16	4,566,400
2019-11-29	$44.26	$44.55	$44.04	$44.30	$43.90	1,344,200
2019-11-27	$44.01	$44.55	$43.63	$44.49	$44.09	3,636,000
2019-11-26	$43.91	$44.04	$43.45	$43.97	$43.58	4,998,900
2019-11-25	$42.29	$44.05	$42.25	$43.90	$43.51	12,822,200
2019-11-22	$41.95	$42.51	$41.43	$42.38	$42.00	8,793,800
2019-11-21	$43.38	$43.91	$41.17	$41.58	$41.21	29,463,200
2019-11-20	$44.81	$46.14	$43.96	$45.86	$45.45	7,342,100
2019-11-19	$45.30	$45.66	$44.55	$45.00	$44.60	3,511,900
2019-11-18	$44.72	$45.18	$44.53	$45.14	$44.74	2,996,000
2019-11-15	$43.87	$44.99	$43.85	$44.95	$44.55	3,424,700
2019-11-14	$42.70	$43.73	$42.45	$43.68	$43.29	1,965,400
2019-11-13	$43.39	$43.39	$42.52	$42.75	$42.37	2,635,800
2019-11-12	$43.20	$43.70	$42.99	$43.68	$43.29	2,044,500
2019-11-11	$43.03	$43.44	$42.60	$43.20	$42.81	1,188,700
2019-11-08	$43.37	$43.74	$43.11	$43.48	$43.09	1,668,800
2019-11-07	$43.80	$44.16	$43.35	$43.47	$43.08	2,049,400
2019-11-06	$43.37	$43.70	$43.18	$43.43	$42.90	1,981,700
2019-11-05	$43.58	$43.92	$42.91	$43.53	$43.00	2,337,200
2019-11-04	$43.00	$43.49	$42.66	$43.34	$42.82	2,874,900
2019-11-01	$42.35	$42.82	$42.28	$42.55	$42.03	2,376,900
2019-10-31	$42.06	$42.06	$41.00	$41.79	$41.28	2,527,800
2019-10-30	$41.65	$42.59	$41.08	$42.35	$41.84	3,156,500
2019-10-29	$41.69	$41.94	$41.48	$41.71	$41.20	1,723,000
2019-10-28	$41.37	$42.18	$41.01	$41.91	$41.40	2,721,900
2019-10-25	$40.73	$41.31	$40.73	$41.05	$40.55	4,425,400
2019-10-24	$40.85	$41.16	$40.49	$40.90	$40.40	2,190,500
2019-10-23	$40.37	$40.96	$40.08	$40.89	$40.39	2,471,000
2019-10-22	$41.12	$41.35	$40.39	$40.47	$39.98	4,078,200
2019-10-21	$41.08	$41.59	$40.61	$40.99	$40.49	3,738,700
2019-10-18	$41.07	$41.53	$40.23	$40.85	$40.36	11,032,700
2019-10-17	$39.17	$39.78	$38.59	$39.04	$38.57	4,059,900
2019-10-16	$39.66	$39.93	$38.78	$39.01	$38.54	4,116,100
2019-10-15	$39.62	$40.46	$39.39	$39.85	$39.37	4,554,100
2019-10-14	$39.23	$39.64	$38.97	$39.33	$38.85	3,197,100
2019-10-11	$39.57	$40.15	$39.41	$39.48	$39.00	5,243,000
2019-10-10	$38.40	$39.00	$38.14	$38.97	$38.50	5,594,200
2019-10-09	$37.04	$37.78	$36.86	$37.64	$37.18	4,006,000
2019-10-08	$36.69	$37.10	$36.24	$36.68	$36.24	4,182,200
2019-10-07	$36.75	$37.65	$36.70	$37.22	$36.77	6,169,600
2019-10-04	$35.77	$36.50	$35.08	$36.40	$35.96	6,990,100
2019-10-03	$35.28	$36.04	$34.68	$35.65	$35.22	9,432,000
2019-10-02	$35.86	$36.52	$35.02	$35.20	$34.77	9,466,200
2019-10-01	$36.00	$36.82	$35.15	$36.51	$36.07	23,851,700
2019-09-30	$43.54	$43.81	$42.89	$43.69	$43.16	2,085,200
2019-09-27	$42.42	$43.28	$42.07	$43.27	$42.75	2,817,600
2019-09-26	$44.03	$44.33	$41.44	$42.00	$41.49	6,401,900
2019-09-25	$43.78	$44.37	$43.61	$44.12	$43.59	1,451,700
2019-09-24	$44.95	$45.13	$43.61	$43.96	$43.43	2,755,400
2019-09-23	$44.67	$45.20	$44.17	$44.85	$44.31	2,489,500
2019-09-20	$45.18	$45.58	$44.82	$44.91	$44.37	3,499,500
2019-09-19	$45.09	$45.59	$44.85	$45.07	$44.52	1,990,600
2019-09-18	$44.96	$45.49	$44.38	$45.33	$44.78	2,451,300
2019-09-17	$45.74	$45.74	$44.82	$45.16	$44.61	2,134,700
2019-09-16	$44.76	$45.96	$44.68	$45.86	$45.30	2,743,400
2019-09-13	$45.26	$45.56	$44.83	$45.31	$44.76	2,269,600
2019-09-12	$44.40	$45.20	$43.64	$44.83	$44.29	2,721,000
2019-09-11	$44.24	$44.63	$43.13	$44.63	$44.09	3,298,200
2019-09-10	$43.97	$44.55	$43.76	$44.10	$43.57	2,667,800
2019-09-09	$42.61	$43.91	$42.61	$43.72	$43.19	3,796,500
2019-09-06	$42.90	$43.28	$42.56	$42.92	$42.40	2,687,500
2019-09-05	$42.50	$43.45	$42.40	$42.92	$42.40	2,840,100
2019-09-04	$41.55	$41.83	$41.44	$41.62	$41.12	2,185,800
2019-09-03	$41.61	$41.61	$40.78	$41.01	$40.51	2,250,400
2019-08-30	$41.82	$42.23	$41.63	$41.74	$41.23	2,461,400
2019-08-29	$40.65	$41.77	$40.65	$41.44	$40.94	2,692,100
2019-08-28	$39.37	$40.56	$39.31	$40.26	$39.77	2,296,800
2019-08-27	$40.35	$40.50	$39.42	$39.64	$39.16	3,204,400
2019-08-26	$40.52	$40.64	$40.13	$40.36	$39.87	3,000,800
2019-08-23	$41.10	$41.52	$39.97	$40.10	$39.61	4,179,300
2019-08-22	$41.46	$41.90	$41.15	$41.31	$40.81	2,513,600
2019-08-21	$41.55	$41.75	$41.22	$41.39	$40.89	2,040,800
2019-08-20	$41.19	$41.70	$40.97	$41.27	$40.77	2,726,300
2019-08-19	$41.71	$42.09	$41.39	$41.51	$41.01	3,392,100
2019-08-16	$40.40	$41.40	$40.16	$41.09	$40.59	3,160,888
2019-08-15	$40.65	$41.30	$40.02	$40.25	$39.63	2,461,100
2019-08-14	$40.77	$41.41	$40.23	$40.37	$39.75	2,364,200
2019-08-13	$40.57	$42.58	$40.57	$41.90	$41.25	1,921,700
2019-08-12	$41.59	$41.95	$40.87	$41.14	$40.50	1,740,600
2019-08-09	$42.27	$42.67	$41.87	$42.22	$41.57	2,500,100
2019-08-08	$42.93	$43.24	$42.46	$43.21	$42.54	3,276,800
2019-08-07	$43.01	$43.01	$41.36	$42.59	$41.93	4,430,800
2019-08-06	$43.35	$44.22	$42.97	$44.13	$43.45	2,828,700
2019-08-05	$45.12	$45.63	$42.66	$43.20	$42.53	3,993,400
2019-08-02	$46.94	$47.02	$45.72	$46.08	$45.37	2,680,900
2019-08-01	$48.54	$48.86	$46.89	$47.00	$46.27	2,470,100
2019-07-31	$48.98	$49.30	$48.38	$48.79	$48.04	1,874,200
2019-07-30	$48.62	$48.96	$48.44	$48.96	$48.20	1,917,300
2019-07-29	$49.37	$49.55	$48.88	$48.95	$48.19	1,123,900
2019-07-26	$49.26	$49.55	$48.39	$49.50	$48.73	1,730,500
2019-07-25	$49.70	$49.77	$48.96	$49.11	$48.35	1,760,700
2019-07-24	$48.43	$49.84	$48.01	$49.72	$48.95	3,467,600
2019-07-23	$47.99	$48.73	$47.67	$48.63	$47.88	3,604,100
2019-07-22	$47.28	$47.87	$46.47	$47.60	$46.86	3,133,300
2019-07-19	$47.00	$48.43	$47.00	$47.35	$46.62	5,804,300
2019-07-18	$45.65	$46.91	$45.65	$46.51	$45.79	4,541,500
2019-07-17	$46.15	$46.36	$45.54	$45.72	$45.01	2,452,300
2019-07-16	$45.90	$46.94	$45.61	$46.40	$45.68	3,298,900
2019-07-15	$45.92	$45.92	$45.18	$45.64	$44.93	2,744,600
2019-07-12	$45.39	$45.92	$45.22	$45.75	$45.04	2,402,600
2019-07-11	$44.56	$45.35	$44.52	$45.26	$44.56	2,436,500
2019-07-10	$45.29	$45.34	$44.30	$44.55	$43.86	2,984,000
2019-07-09	$44.83	$45.40	$44.57	$45.30	$44.60	3,099,300
2019-07-08	$45.72	$45.98	$44.85	$45.11	$44.41	2,240,000
2019-07-05	$45.75	$46.83	$45.65	$46.15	$45.44	1,267,700
2019-07-03	$45.59	$45.79	$45.35	$45.53	$44.83	823,500
2019-07-02	$45.41	$45.94	$45.10	$45.56	$44.86	1,501,900
2019-07-01	$45.43	$46.05	$45.36	$45.65	$44.94	2,918,000
2019-06-28	$45.18	$45.74	$44.37	$44.60	$43.91	4,823,100
2019-06-27	$44.39	$45.33	$44.38	$44.99	$44.29	2,498,100
2019-06-26	$44.52	$44.88	$43.96	$44.26	$43.58	2,661,900
2019-06-25	$44.49	$44.88	$43.49	$44.47	$43.78	2,165,700
2019-06-24	$45.88	$46.00	$44.51	$44.56	$43.87	1,903,400
2019-06-21	$45.38	$46.47	$45.22	$46.23	$45.52	3,250,900
2019-06-20	$46.03	$46.03	$44.55	$45.45	$44.75	2,077,711
2019-06-19	$46.40	$46.46	$45.01	$45.06	$44.36	2,718,033
2019-06-18	$45.22	$46.41	$45.05	$46.05	$45.34	2,753,900
2019-06-17	$45.42	$46.01	$45.02	$45.17	$44.47	1,885,800
2019-06-14	$45.85	$45.89	$44.74	$45.31	$44.61	1,926,000
2019-06-13	$45.62	$46.11	$45.51	$45.90	$45.19	1,415,600
2019-06-12	$46.62	$46.63	$45.43	$45.49	$44.79	1,712,500
2019-06-11	$47.12	$47.48	$46.51	$46.64	$45.92	1,570,000
2019-06-10	$46.53	$47.46	$46.51	$46.64	$45.92	1,728,581
2019-06-07	$46.46	$46.55	$45.89	$46.06	$45.35	2,441,200
2019-06-06	$46.57	$46.73	$46.05	$46.51	$45.79	2,116,300
2019-06-05	$46.78	$47.10	$46.35	$46.76	$46.04	2,062,200
2019-06-04	$45.51	$46.79	$45.51	$46.69	$45.97	2,584,746
2019-06-03	$44.75	$45.67	$44.61	$44.79	$44.10	2,901,000
2019-05-31	$45.24	$45.30	$44.67	$44.80	$44.11	2,010,400
2019-05-30	$46.16	$46.79	$45.65	$45.95	$45.24	1,809,300
2019-05-29	$45.34	$46.23	$44.98	$46.04	$45.33	4,501,100
2019-05-28	$46.72	$46.76	$45.66	$45.68	$44.97	2,632,400
2019-05-24	$46.70	$47.03	$46.55	$46.85	$46.13	1,356,600
2019-05-23	$47.17	$47.50	$46.15	$46.44	$45.72	3,150,600
2019-05-22	$48.30	$48.31	$47.60	$47.66	$46.92	1,871,900
2019-05-21	$48.53	$48.87	$48.30	$48.51	$47.76	2,545,900
2019-05-20	$47.48	$48.46	$47.31	$48.18	$47.44	1,759,500
2019-05-17	$47.90	$48.56	$47.68	$47.96	$47.22	1,591,800
2019-05-16	$47.97	$48.87	$47.89	$48.40	$47.65	2,093,100
2019-05-15	$48.00	$48.14	$47.37	$47.68	$46.94	2,611,800
2019-05-14	$47.58	$48.91	$47.55	$48.50	$47.75	3,191,700
2019-05-13	$48.55	$48.65	$47.41	$47.51	$46.78	3,335,000
2019-05-10	$49.61	$49.96	$48.87	$49.65	$48.88	2,043,200
2019-05-09	$49.21	$50.22	$48.63	$50.08	$49.17	2,799,300
2019-05-08	$49.78	$50.49	$49.48	$49.78	$48.87	2,536,400
2019-05-07	$49.92	$50.45	$49.45	$49.83	$48.92	2,062,300
2019-05-06	$49.60	$50.68	$49.22	$50.45	$49.53	1,779,800
2019-05-03	$50.57	$51.02	$50.48	$50.60	$49.68	1,082,200
2019-05-02	$50.03	$51.07	$50.01	$50.46	$49.54	1,425,400
2019-05-01	$50.70	$51.00	$49.75	$50.10	$49.19	2,277,900
2019-04-30	$51.37	$51.81	$50.43	$50.66	$49.74	2,058,300
2019-04-29	$50.28	$51.36	$50.21	$51.27	$50.34	1,699,500
2019-04-26	$50.24	$50.47	$49.09	$50.26	$49.34	2,666,400
2019-04-25	$49.76	$50.73	$49.53	$50.19	$49.27	1,863,300
2019-04-24	$50.25	$50.33	$49.17	$49.96	$49.05	2,979,700
2019-04-23	$50.37	$50.99	$49.84	$50.46	$49.54	1,903,000
2019-04-22	$50.87	$51.36	$50.34	$50.41	$49.49	2,030,500
2019-04-18	$51.51	$52.35	$50.55	$51.14	$50.21	5,335,100
2019-04-17	$50.00	$50.13	$49.07	$49.97	$49.06	3,442,600
2019-04-16	$48.93	$49.85	$48.93	$49.82	$48.91	2,499,053
2019-04-15	$49.69	$49.81	$48.76	$48.97	$48.08	1,621,100
2019-04-12	$49.03	$49.67	$48.86	$49.29	$48.39	2,009,800
2019-04-11	$48.34	$48.85	$48.12	$48.28	$47.40	1,677,000
2019-04-10	$48.04	$48.13	$47.53	$48.04	$47.16	1,705,400
2019-04-09	$48.36	$48.67	$47.69	$47.99	$47.12	1,895,500
2019-04-08	$48.51	$48.77	$48.29	$48.67	$47.78	1,156,700
2019-04-05	$48.44	$48.85	$48.01	$48.77	$47.88	1,903,800
2019-04-04	$47.99	$48.70	$47.99	$48.43	$47.55	1,128,800
2019-04-03	$48.56	$48.91	$47.77	$48.03	$47.15	1,692,600
2019-04-02	$47.91	$48.17	$47.59	$48.06	$47.18	1,832,100
2019-04-01	$46.97	$48.30	$46.89	$47.97	$47.10	2,104,100
2019-03-29	$46.38	$46.66	$46.15	$46.43	$45.58	2,227,300
2019-03-28	$45.28	$45.96	$45.08	$45.94	$45.10	2,414,700
2019-03-27	$45.71	$46.00	$45.02	$45.20	$44.38	1,811,700
2019-03-26	$45.41	$45.94	$45.25	$45.64	$44.81	1,989,500
2019-03-25	$45.05	$45.64	$44.71	$45.09	$44.27	2,460,000
2019-03-22	$46.11	$46.29	$44.45	$45.02	$44.20	4,064,000
2019-03-21	$47.23	$47.51	$46.33	$46.60	$45.75	2,921,000
2019-03-20	$49.06	$49.27	$47.39	$47.46	$46.59	2,636,800
2019-03-19	$49.96	$49.99	$49.04	$49.18	$48.28	2,019,100
2019-03-18	$49.31	$49.85	$49.24	$49.59	$48.69	1,100,200
2019-03-15	$48.88	$49.44	$48.78	$49.02	$48.13	3,353,500
2019-03-14	$48.51	$48.93	$48.23	$48.90	$48.01	2,097,600
2019-03-13	$48.24	$48.68	$48.07	$48.38	$47.50	2,232,200
2019-03-12	$47.52	$48.47	$47.39	$48.05	$47.17	2,264,300
2019-03-11	$47.04	$48.10	$46.82	$47.36	$46.50	1,571,300
2019-03-08	$46.62	$46.93	$46.41	$46.86	$46.01	2,717,600
2019-03-07	$48.21	$48.33	$46.77	$47.23	$46.37	3,293,400
2019-03-06	$49.25	$49.44	$48.36	$48.44	$47.56	1,875,000
2019-03-05	$49.16	$49.23	$48.40	$49.10	$48.20	2,497,500
2019-03-04	$50.75	$51.25	$48.74	$49.07	$48.18	3,644,300
2019-03-01	$49.38	$50.59	$49.23	$50.52	$49.60	3,945,800
2019-02-28	$49.36	$49.40	$48.93	$48.99	$48.10	2,340,600
2019-02-27	$48.95	$49.29	$48.68	$49.28	$48.38	1,717,200
2019-02-26	$48.51	$49.50	$48.44	$49.14	$48.24	2,408,500
2019-02-25	$49.09	$49.97	$48.69	$48.75	$47.86	2,439,300
2019-02-22	$48.34	$48.90	$48.30	$48.89	$48.00	2,830,310
2019-02-21	$48.45	$48.63	$47.92	$48.23	$47.35	2,895,575
2019-02-20	$47.80	$48.50	$47.63	$48.44	$47.56	3,866,900
2019-02-19	$47.15	$48.74	$47.12	$48.65	$47.76	3,484,660
2019-02-15	$46.98	$47.48	$46.62	$47.46	$46.59	2,632,800
2019-02-14	$46.88	$46.90	$46.11	$46.56	$45.71	2,434,300
2019-02-13	$47.72	$48.06	$47.04	$47.28	$46.42	1,993,000
2019-02-12	$46.83	$47.91	$46.67	$47.47	$46.60	3,012,100
2019-02-11	$45.95	$46.50	$45.76	$46.38	$45.53	3,179,200
2019-02-08	$46.34	$46.58	$45.54	$45.93	$45.09	3,569,400
2019-02-07	$46.63	$46.80	$45.94	$46.64	$45.79	2,106,700
2019-02-06	$46.95	$47.35	$46.62	$46.94	$46.08	2,250,300
2019-02-05	$47.57	$47.77	$46.62	$47.16	$46.30	3,961,900
2019-02-04	$47.46	$47.73	$47.03	$47.57	$46.70	2,993,900
2019-02-01	$46.76	$47.94	$46.66	$47.30	$46.44	3,254,900
2019-01-31	$46.11	$46.71	$45.65	$46.66	$45.81	5,114,200
2019-01-30	$47.53	$47.53	$45.87	$46.44	$45.46	4,198,900
2019-01-29	$47.53	$47.79	$47.22	$47.50	$46.49	2,525,300
2019-01-28	$47.39	$47.75	$47.20	$47.51	$46.50	4,186,100
2019-01-25	$47.95	$48.50	$47.27	$47.77	$46.76	8,102,100
2019-01-24	$49.26	$49.82	$48.91	$49.48	$48.43	3,570,000
2019-01-23	$50.39	$50.57	$48.81	$49.30	$48.26	2,802,400
2019-01-22	$50.25	$50.46	$49.58	$50.08	$49.02	2,612,893
2019-01-18	$50.15	$50.75	$49.39	$50.66	$49.59	2,711,500
2019-01-17	$49.12	$50.03	$48.48	$49.72	$48.67	1,870,000
2019-01-16	$48.27	$49.59	$48.21	$49.34	$48.30	2,133,600
2019-01-15	$47.42	$47.88	$46.99	$47.80	$46.79	1,639,500
2019-01-14	$47.43	$48.25	$47.30	$47.60	$46.59	2,129,600
2019-01-11	$47.36	$47.90	$46.86	$47.88	$46.87	1,360,800
2019-01-10	$47.21	$47.77	$46.84	$47.66	$46.65	1,866,000
2019-01-09	$46.50	$47.59	$46.48	$47.47	$46.47	2,755,300
2019-01-08	$46.23	$46.50	$45.42	$46.35	$45.37	2,657,700
2019-01-07	$45.32	$46.21	$44.85	$45.57	$44.61	2,200,700
2019-01-04	$44.25	$45.38	$44.02	$45.28	$44.32	2,081,500
2019-01-03	$44.13	$44.42	$43.33	$43.40	$42.48	2,943,800
2019-01-02	$43.02	$44.75	$43.02	$44.47	$43.53	2,599,307
2018-12-31	$43.98	$44.30	$43.25	$43.88	$42.95	1,776,673
2018-12-28	$43.83	$44.17	$43.07	$43.53	$42.61	2,652,580
2018-12-27	$42.34	$43.49	$41.98	$43.48	$42.56	2,994,100
2018-12-26	$41.41	$43.24	$40.41	$43.22	$42.31	2,960,100
2018-12-24	$41.25	$42.11	$41.01	$41.27	$40.40	1,610,800
2018-12-21	$42.39	$43.12	$41.70	$41.74	$40.86	5,065,400
2018-12-20	$42.68	$43.21	$42.12	$42.45	$41.55	3,554,100
2018-12-19	$43.53	$44.73	$42.81	$43.10	$42.19	4,473,300
2018-12-18	$43.55	$44.35	$43.27	$43.51	$42.59	3,293,300
2018-12-17	$43.33	$44.40	$43.08	$43.23	$42.31	2,840,124
2018-12-14	$43.77	$45.23	$43.48	$43.55	$42.63	4,405,300
2018-12-13	$45.61	$45.66	$44.02	$44.26	$43.32	3,455,300
2018-12-12	$45.73	$46.67	$45.33	$45.62	$44.65	3,897,600
2018-12-11	$45.93	$46.13	$44.85	$44.90	$43.95	3,745,300
2018-12-10	$45.54	$45.73	$44.34	$45.11	$44.16	3,449,500
2018-12-07	$47.34	$47.89	$45.50	$45.74	$44.77	4,285,700
2018-12-06	$47.37	$47.54	$46.10	$47.40	$46.40	6,748,238
2018-12-04	$52.70	$52.84	$48.29	$48.65	$47.62	4,358,700
2018-12-03	$53.55	$54.08	$52.66	$52.91	$51.79	2,682,900
2018-11-30	$51.56	$52.51	$51.42	$52.29	$51.18	3,546,900
2018-11-29	$52.28	$52.91	$51.45	$51.46	$50.37	2,620,400
2018-11-28	$52.02	$52.83	$51.72	$52.63	$51.52	1,952,700
2018-11-27	$51.75	$52.19	$51.50	$51.90	$50.80	2,078,500
2018-11-26	$51.36	$52.41	$51.34	$51.83	$50.73	2,613,400
2018-11-23	$50.43	$51.38	$50.26	$50.69	$49.62	1,047,022
2018-11-21	$50.36	$51.34	$50.09	$50.77	$49.70	1,552,700
2018-11-20	$50.54	$51.30	$49.96	$50.23	$49.17	3,199,000
2018-11-19	$52.05	$52.31	$50.83	$51.32	$50.23	2,643,300
2018-11-16	$51.91	$52.50	$51.09	$52.19	$51.09	2,742,600
2018-11-15	$51.05	$52.63	$50.54	$52.51	$51.40	2,900,300
2018-11-14	$52.89	$53.46	$50.97	$51.60	$50.51	2,962,700
2018-11-13	$52.02	$53.31	$52.01	$52.44	$51.33	2,888,300
2018-11-12	$52.83	$53.06	$51.87	$52.03	$50.93	2,042,800
2018-11-09	$53.76	$53.83	$52.50	$52.94	$51.82	2,664,300
2018-11-08	$53.20	$54.44	$53.01	$53.87	$52.73	3,965,800
2018-11-07	$52.89	$53.78	$52.45	$53.58	$52.45	2,560,900
2018-11-06	$51.66	$52.59	$51.53	$52.41	$51.30	3,244,700
2018-11-05	$51.27	$51.65	$50.66	$51.44	$50.35	1,902,300
2018-11-02	$51.36	$51.98	$50.89	$51.11	$50.03	3,940,100
2018-11-01	$49.68	$50.74	$49.44	$50.50	$49.43	2,619,000
2018-10-31	$48.90	$50.26	$48.74	$49.42	$48.37	4,679,700
2018-10-30	$47.62	$48.33	$46.79	$48.24	$47.22	4,209,600
2018-10-29	$48.12	$48.58	$46.95	$47.69	$46.68	3,591,000
2018-10-26	$46.64	$48.14	$45.97	$47.52	$46.38	3,949,500
2018-10-25	$47.16	$47.96	$46.87	$47.37	$46.23	5,107,400
2018-10-24	$48.47	$48.77	$46.64	$46.73	$45.61	5,280,500
2018-10-23	$47.42	$49.01	$47.08	$48.61	$47.44	4,734,500
2018-10-22	$49.34	$49.64	$48.05	$48.36	$47.20	4,600,000
2018-10-19	$48.79	$49.85	$48.01	$49.08	$47.90	7,192,000
2018-10-18	$50.54	$50.78	$48.71	$48.92	$47.74	3,663,400
2018-10-17	$50.27	$50.80	$49.65	$50.57	$49.35	3,385,100
2018-10-16	$50.00	$50.42	$49.20	$50.40	$49.19	3,394,500
2018-10-15	$49.70	$50.12	$49.22	$49.36	$48.17	2,748,400
2018-10-12	$50.66	$50.66	$48.79	$49.80	$48.60	3,698,800
2018-10-11	$50.57	$51.41	$49.15	$49.52	$48.33	4,878,900
2018-10-10	$53.04	$53.16	$50.77	$50.83	$49.61	3,518,000
2018-10-09	$52.67	$53.44	$52.67	$53.16	$51.88	2,562,900
2018-10-08	$52.63	$53.05	$52.26	$52.84	$51.57	2,607,300
2018-10-05	$52.63	$53.32	$52.21	$52.69	$51.42	3,555,000
2018-10-04	$52.57	$53.54	$52.23	$52.48	$51.22	3,612,900
2018-10-03	$52.08	$53.05	$51.75	$52.41	$51.15	3,431,100
2018-10-02	$51.67	$51.98	$51.01	$51.54	$50.30	3,672,800
2018-10-01	$52.82	$52.86	$51.50	$51.84	$50.59	3,091,100
2018-09-28	$52.59	$53.02	$52.25	$52.39	$51.13	2,783,000
2018-09-27	$52.91	$53.31	$52.63	$52.78	$51.51	1,895,200
2018-09-26	$54.46	$54.46	$52.90	$53.02	$51.75	3,405,800
2018-09-25	$54.55	$54.71	$53.96	$54.32	$53.01	2,045,000
2018-09-24	$54.79	$54.93	$53.94	$54.41	$53.10	2,502,500
2018-09-21	$56.44	$56.44	$54.58	$55.02	$53.70	6,027,200
2018-09-20	$56.04	$56.39	$55.30	$56.22	$54.87	5,550,900
2018-09-19	$55.04	$55.98	$54.73	$55.78	$54.44	5,253,500
2018-09-18	$53.50	$54.28	$53.49	$53.76	$52.47	2,490,400
2018-09-17	$53.60	$54.02	$53.04	$53.31	$52.03	2,311,800
2018-09-14	$53.61	$54.38	$53.46	$53.71	$52.42	2,220,100
2018-09-13	$53.74	$54.07	$53.11	$53.51	$52.22	2,550,100
2018-09-12	$54.60	$54.68	$53.02	$53.51	$52.22	3,675,200
2018-09-11	$54.62	$54.99	$53.84	$54.50	$53.19	2,359,819
2018-09-10	$55.10	$55.52	$54.59	$54.73	$53.41	3,129,400
2018-09-07	$55.70	$55.91	$54.90	$54.99	$53.67	4,436,300
2018-09-06	$58.30	$58.42	$55.30	$55.42	$54.09	6,070,600
2018-09-05	$59.30	$59.61	$58.24	$58.26	$56.86	2,736,100
2018-09-04	$58.70	$59.38	$58.54	$59.36	$57.93	1,925,700
2018-08-31	$58.37	$58.93	$58.08	$58.86	$57.45	2,115,400
2018-08-30	$59.25	$59.40	$58.44	$58.66	$57.25	1,906,600
2018-08-29	$59.73	$59.92	$59.33	$59.54	$58.11	1,778,400
2018-08-28	$59.91	$60.07	$59.52	$59.69	$58.26	1,189,200
2018-08-27	$59.22	$59.91	$59.06	$59.63	$58.20	1,705,000
2018-08-24	$58.69	$59.05	$58.43	$58.80	$57.39	1,928,400
2018-08-23	$59.04	$59.20	$58.02	$58.43	$57.03	2,415,200
2018-08-22	$58.50	$59.67	$58.22	$59.10	$57.68	2,617,000
2018-08-21	$58.43	$59.76	$58.05	$58.56	$57.15	6,567,800
2018-08-20	$61.18	$61.55	$60.93	$61.23	$59.76	1,341,000
2018-08-17	$61.31	$61.51	$60.55	$61.19	$59.72	1,119,700
2018-08-16	$60.50	$61.70	$60.29	$61.29	$59.82	1,497,500
2018-08-15	$60.31	$60.89	$59.81	$60.33	$58.88	1,781,500
2018-08-14	$59.15	$60.86	$59.15	$60.76	$59.30	1,317,625
2018-08-13	$60.71	$61.07	$60.01	$60.05	$58.61	1,313,300
2018-08-10	$60.92	$60.98	$60.26	$60.57	$59.11	1,236,500
2018-08-09	$61.34	$61.87	$61.07	$61.46	$59.98	2,082,100
2018-08-08	$61.13	$61.64	$60.73	$61.31	$59.84	1,209,300
2018-08-07	$60.63	$61.81	$60.54	$61.06	$59.59	1,203,000
2018-08-06	$60.15	$60.54	$59.58	$60.41	$58.96	1,321,600
2018-08-03	$60.34	$60.44	$59.65	$60.11	$58.67	1,910,600
2018-08-02	$59.75	$60.77	$59.58	$60.38	$58.93	1,753,800
2018-08-01	$60.15	$61.74	$59.38	$60.20	$58.75	3,207,400
2018-07-31	$60.29	$60.29	$59.16	$59.81	$58.37	1,813,300
2018-07-30	$60.35	$61.33	$59.79	$59.95	$58.51	2,106,300
2018-07-27	$61.48	$62.12	$60.84	$61.23	$59.76	1,835,400
2018-07-26	$61.07	$61.96	$60.49	$61.39	$59.91	2,643,100
2018-07-25	$59.88	$61.76	$59.39	$61.18	$59.71	4,291,700
2018-07-24	$60.18	$61.39	$59.99	$60.04	$58.60	2,755,100
2018-07-23	$59.41	$60.09	$59.36	$60.04	$58.60	3,139,900
2018-07-20	$59.71	$60.80	$57.66	$59.63	$58.20	5,798,500
2018-07-19	$63.01	$63.08	$60.94	$61.21	$59.74	3,789,500
2018-07-18	$61.90	$63.39	$61.51	$63.13	$61.61	4,008,800
2018-07-17	$60.03	$61.37	$60.00	$61.14	$59.67	2,181,300
2018-07-16	$60.06	$60.99	$59.78	$59.91	$58.47	1,900,900
2018-07-13	$60.32	$60.50	$59.11	$59.76	$58.32	2,651,400
2018-07-12	$61.32	$61.37	$60.27	$60.52	$59.07	2,256,800
2018-07-11	$60.35	$61.46	$60.35	$60.94	$59.48	1,550,800
2018-07-10	$61.78	$61.98	$60.66	$60.96	$59.49	1,872,000
2018-07-09	$61.08	$61.94	$61.05	$61.89	$60.40	2,387,000
2018-07-06	$59.96	$61.22	$59.50	$60.58	$59.12	2,274,600
2018-07-05	$61.11	$61.27	$59.77	$59.95	$58.51	2,373,985
2018-07-03	$61.88	$62.10	$60.63	$60.74	$59.28	1,140,000
2018-07-02	$60.72	$61.66	$60.25	$61.62	$60.14	1,829,400
2018-06-29	$62.05	$62.33	$61.14	$61.16	$59.69	1,875,900
2018-06-28	$61.51	$61.97	$60.90	$61.60	$60.12	2,069,600
2018-06-27	$62.40	$62.73	$61.16	$61.25	$59.78	3,180,700
2018-06-26	$62.68	$63.29	$62.40	$62.51	$61.01	1,569,000
2018-06-25	$64.33	$64.36	$62.19	$62.70	$61.19	2,762,800
2018-06-22	$65.65	$65.65	$64.78	$64.93	$63.37	5,131,500
2018-06-21	$65.19	$65.62	$64.43	$65.21	$63.64	1,969,200
2018-06-20	$64.91	$65.79	$64.89	$65.21	$63.64	1,838,700
2018-06-19	$63.60	$64.55	$63.53	$64.47	$62.92	1,718,000
2018-06-18	$63.92	$64.63	$63.50	$64.39	$62.84	1,483,000
2018-06-15	$64.39	$64.74	$63.33	$64.31	$62.76	3,944,900
2018-06-14	$65.07	$65.49	$64.31	$64.84	$63.28	1,638,500
2018-06-13	$64.60	$65.63	$64.24	$64.88	$63.32	1,723,600
2018-06-12	$64.69	$64.85	$63.97	$64.52	$62.97	2,548,600
2018-06-11	$65.60	$65.95	$64.43	$64.48	$62.93	2,525,000
2018-06-08	$64.78	$65.55	$64.50	$65.41	$63.84	1,860,700
2018-06-07	$66.04	$66.46	$64.54	$64.96	$63.40	2,242,200
2018-06-06	$64.90	$66.09	$64.77	$65.99	$64.40	3,043,500
2018-06-05	$64.31	$64.91	$64.17	$64.69	$63.14	2,343,800
2018-06-04	$64.41	$64.63	$63.88	$64.50	$62.95	2,664,500
2018-06-01	$64.02	$64.74	$63.66	$64.08	$62.54	2,491,700
2018-05-31	$63.71	$64.27	$63.17	$63.35	$61.83	3,780,200
2018-05-30	$62.94	$64.23	$62.93	$63.63	$62.10	2,334,500
2018-05-29	$63.68	$63.88	$61.93	$62.27	$60.77	3,496,400
2018-05-25	$64.60	$64.69	$63.77	$64.14	$62.60	2,236,400
2018-05-24	$65.97	$65.97	$64.09	$64.76	$63.20	2,156,100
2018-05-23	$65.25	$65.77	$64.56	$65.70	$64.12	2,485,400
2018-05-22	$65.49	$66.07	$65.22	$65.71	$64.13	1,917,600
2018-05-21	$65.16	$65.74	$64.81	$65.30	$63.73	1,463,000
2018-05-18	$64.59	$65.09	$64.28	$64.66	$63.11	1,624,800
2018-05-17	$64.25	$65.36	$64.15	$64.85	$63.29	2,184,000
2018-05-16	$64.04	$64.79	$63.85	$64.39	$62.84	1,227,700
2018-05-15	$63.78	$64.46	$63.59	$64.20	$62.66	1,555,600
2018-05-14	$64.50	$64.67	$63.46	$63.87	$62.34	2,088,100
2018-05-11	$64.31	$65.14	$64.20	$64.39	$62.84	1,951,400
2018-05-10	$64.01	$64.42	$63.51	$64.10	$62.56	1,529,100
2018-05-09	$63.21	$64.28	$62.80	$64.00	$62.46	1,879,600
2018-05-08	$62.13	$63.56	$62.01	$62.94	$61.43	2,135,200
2018-05-07	$61.67	$62.29	$61.30	$62.15	$60.66	2,076,700
2018-05-04	$60.17	$61.83	$59.71	$61.47	$59.99	2,008,200
2018-05-03	$60.62	$60.75	$59.30	$60.45	$59.00	2,193,900
2018-05-02	$61.07	$61.93	$60.69	$60.87	$59.41	2,791,200
2018-05-01	$60.65	$61.08	$60.23	$61.04	$59.57	1,693,800
2018-04-30	$61.36	$61.92	$60.68	$60.68	$59.22	2,698,300
2018-04-27	$60.54	$61.39	$60.13	$61.27	$59.80	3,666,000
2018-04-26	$59.66	$60.98	$59.16	$60.57	$59.11	2,076,800
2018-04-25	$59.50	$59.84	$58.51	$59.56	$58.13	2,440,200
2018-04-24	$60.31	$60.74	$58.55	$59.50	$58.07	2,978,000
2018-04-23	$60.73	$61.10	$59.66	$60.33	$58.88	3,040,500
2018-04-20	$58.30	$61.80	$57.65	$60.48	$59.03	6,156,200
2018-04-19	$58.08	$58.89	$57.97	$58.83	$57.42	4,554,300
2018-04-18	$59.21	$59.23	$57.20	$58.06	$56.66	3,908,800
2018-04-17	$58.20	$59.00	$57.89	$58.44	$57.04	2,856,700
2018-04-16	$57.32	$58.03	$57.17	$57.59	$56.21	3,217,600
2018-04-13	$58.25	$58.38	$56.60	$56.96	$55.59	2,492,700
2018-04-12	$57.58	$58.39	$57.33	$57.74	$56.35	2,876,600
2018-04-11	$56.67	$57.90	$56.33	$57.12	$55.75	1,639,100
2018-04-10	$56.86	$57.75	$56.64	$57.26	$55.88	4,152,400
2018-04-09	$55.78	$57.16	$55.40	$55.54	$54.21	1,960,100
2018-04-06	$56.05	$56.55	$54.49	$55.24	$53.91	1,993,100
2018-04-05	$56.49	$57.55	$56.03	$56.84	$55.47	2,426,600
2018-04-04	$54.06	$56.07	$53.98	$55.87	$54.53	2,638,100
2018-04-03	$54.64	$55.22	$54.14	$55.17	$53.84	3,234,100
2018-04-02	$55.12	$55.30	$53.48	$54.33	$53.02	4,909,800
2018-03-29	$54.04	$55.68	$53.51	$55.41	$54.08	3,882,500
2018-03-28	$53.97	$54.26	$52.50	$53.60	$52.31	2,691,400
2018-03-27	$55.80	$56.23	$53.56	$54.07	$52.77	2,327,444
2018-03-26	$54.34	$55.71	$53.74	$55.56	$54.22	2,326,398
2018-03-23	$55.07	$55.24	$52.99	$53.09	$51.81	2,759,616
2018-03-22	$56.66	$56.98	$54.70	$54.97	$53.65	3,205,658
2018-03-21	$57.16	$58.49	$57.06	$57.61	$56.23	2,003,156
2018-03-20	$56.98	$57.43	$56.74	$57.16	$55.79	1,871,277
2018-03-19	$57.20	$57.64	$55.62	$56.49	$55.13	1,733,672
2018-03-16	$56.84	$57.75	$56.55	$57.29	$55.91	2,763,474
2018-03-15	$57.46	$57.46	$56.24	$56.74	$55.38	3,179,810
2018-03-14	$56.23	$57.73	$55.68	$57.16	$55.79	3,965,193
2018-03-13	$58.06	$58.26	$56.81	$56.99	$55.62	2,001,482
2018-03-12	$58.15	$58.45	$57.45	$57.88	$56.49	3,078,831
2018-03-09	$55.55	$57.27	$55.49	$57.24	$55.86	2,746,465
2018-03-08	$55.21	$55.42	$54.31	$55.17	$53.84	2,343,872
2018-03-07	$53.68	$55.15	$53.54	$54.91	$53.59	2,644,578
2018-03-06	$53.32	$54.78	$52.89	$54.40	$53.09	3,379,900
2018-03-05	$51.04	$53.12	$50.77	$52.62	$51.36	2,161,100
2018-03-02	$50.91	$51.64	$50.36	$51.52	$50.28	1,984,700
2018-03-01	$52.24	$52.88	$50.75	$51.19	$49.96	3,014,100
2018-02-28	$53.40	$54.00	$52.21	$52.23	$50.97	3,220,423
2018-02-27	$52.32	$54.72	$52.12	$53.11	$51.83	5,640,464
2018-02-26	$51.58	$51.97	$50.96	$51.96	$50.71	3,480,167
2018-02-23	$51.09	$51.39	$50.44	$51.38	$50.15	2,963,554
2018-02-22	$51.92	$52.50	$50.64	$50.74	$49.52	2,278,026
2018-02-21	$52.30	$52.67	$51.73	$51.76	$50.52	2,090,194
2018-02-20	$51.70	$52.46	$51.14	$52.01	$50.76	2,169,911
2018-02-16	$51.49	$52.19	$50.84	$51.81	$50.56	1,835,857
2018-02-15	$51.97	$52.16	$50.87	$51.73	$50.49	2,855,038
2018-02-14	$49.78	$51.73	$49.70	$51.53	$50.29	1,983,051
2018-02-13	$49.97	$50.21	$49.52	$50.05	$48.85	2,010,584
2018-02-12	$49.93	$50.77	$49.39	$50.20	$48.99	2,745,724
2018-02-09	$49.17	$49.95	$47.36	$49.47	$48.28	4,514,051
2018-02-08	$51.65	$51.66	$48.47	$48.48	$47.31	3,267,208
2018-02-07	$51.98	$52.64	$51.42	$51.55	$50.31	2,618,220
2018-02-06	$48.86	$52.67	$48.25	$52.28	$51.02	5,954,534
2018-02-05	$51.80	$53.29	$49.87	$50.35	$49.14	3,111,211
2018-02-02	$53.85	$54.31	$52.39	$52.57	$51.31	2,104,350
2018-02-01	$52.38	$54.16	$52.36	$54.10	$52.80	2,779,460
2018-01-31	$52.50	$53.19	$52.27	$52.70	$51.43	2,202,164
2018-01-30	$52.55	$53.00	$52.17	$52.35	$51.09	2,028,934
2018-01-29	$53.57	$54.07	$52.51	$52.62	$51.36	3,478,773
2018-01-26	$52.30	$53.60	$51.51	$53.49	$52.20	4,412,143
2018-01-25	$54.88	$55.36	$53.66	$54.21	$52.91	4,212,627
2018-01-24	$55.32	$55.51	$54.26	$55.19	$53.86	2,152,378
2018-01-23	$55.09	$56.00	$54.53	$54.96	$53.64	2,940,009
2018-01-22	$54.15	$55.01	$53.95	$54.98	$53.66	1,680,526
2018-01-19	$53.76	$54.29	$53.65	$54.28	$52.98	2,170,588
2018-01-18	$54.15	$54.19	$53.59	$53.65	$52.36	2,550,125
2018-01-17	$53.96	$54.23	$53.28	$54.00	$52.70	1,439,743
2018-01-16	$54.41	$54.97	$53.38	$53.67	$52.38	1,814,830
2018-01-12	$53.35	$54.00	$53.11	$53.94	$52.64	1,664,331
2018-01-11	$53.00	$53.15	$52.28	$52.96	$51.69	1,517,965
2018-01-10	$52.57	$53.65	$52.52	$52.69	$51.42	2,061,006
2018-01-09	$51.95	$52.80	$51.79	$52.47	$51.21	1,732,614
2018-01-08	$51.48	$51.95	$51.38	$51.77	$50.53	1,568,282
2018-01-05	$51.46	$51.72	$50.96	$51.47	$50.23	2,098,764
2018-01-04	$51.01	$52.19	$51.01	$51.30	$50.07	2,810,828
2018-01-03	$50.75	$51.21	$50.25	$50.62	$49.40	3,123,461
2018-01-02	$50.16	$50.16	$49.41	$49.82	$48.62	2,032,968
2017-12-29	$49.71	$49.93	$49.44	$49.57	$48.38	1,577,971
2017-12-28	$49.58	$49.73	$49.31	$49.68	$48.49	870,984
2017-12-27	$49.50	$49.62	$49.20	$49.49	$48.30	1,038,386
2017-12-26	$49.66	$49.88	$49.28	$49.50	$48.31	937,883
2017-12-22	$50.07	$50.14	$49.37	$49.71	$48.52	1,069,756
2017-12-21	$49.88	$50.73	$49.77	$49.96	$48.76	2,480,941
2017-12-20	$49.64	$49.95	$49.16	$49.54	$48.35	1,558,816
2017-12-19	$50.06	$50.45	$49.55	$49.57	$48.38	2,085,297
2017-12-18	$50.36	$51.04	$49.51	$49.78	$48.58	2,644,188
2017-12-15	$48.57	$49.94	$48.40	$49.88	$48.68	4,564,044
2017-12-14	$49.17	$49.38	$47.95	$48.43	$47.27	3,272,677
2017-12-13	$49.66	$49.76	$48.66	$48.70	$47.53	3,877,484
2017-12-12	$49.73	$50.29	$49.58	$49.84	$48.64	2,596,631
2017-12-11	$50.28	$50.50	$49.47	$49.64	$48.45	1,599,035
2017-12-08	$50.10	$50.47	$49.45	$50.38	$49.17	1,586,754
2017-12-07	$49.28	$50.13	$49.07	$49.84	$48.64	1,974,194
2017-12-06	$49.77	$50.06	$49.27	$49.40	$48.21	2,929,993
2017-12-05	$50.69	$50.69	$49.81	$49.92	$48.72	2,426,209
2017-12-04	$49.74	$50.90	$49.70	$50.54	$49.33	3,952,800
2017-12-01	$48.40	$48.94	$47.26	$48.89	$47.72	2,924,500
2017-11-30	$48.12	$48.72	$47.81	$48.14	$46.98	3,375,000
2017-11-29	$46.87	$47.99	$46.70	$47.78	$46.63	3,860,100
2017-11-28	$45.22	$46.42	$44.72	$46.31	$45.20	3,464,332
2017-11-27	$44.81	$45.33	$44.81	$45.13	$44.05	1,929,971
2017-11-24	$45.04	$45.10	$44.76	$44.87	$43.79	676,968
2017-11-22	$45.00	$45.13	$44.63	$44.74	$43.66	1,512,185
2017-11-21	$44.55	$45.18	$44.53	$44.90	$43.82	1,724,799
2017-11-20	$44.23	$44.62	$44.01	$44.45	$43.38	1,292,800
2017-11-17	$43.76	$44.32	$43.75	$44.18	$43.12	1,428,023
2017-11-16	$43.93	$44.09	$43.76	$44.02	$42.96	1,239,431
2017-11-15	$43.47	$44.14	$43.21	$43.76	$42.71	1,483,921
2017-11-14	$43.39	$44.07	$43.15	$43.87	$42.82	1,519,408
2017-11-13	$42.72	$43.63	$42.62	$43.60	$42.55	1,864,434
2017-11-10	$43.12	$43.35	$42.86	$42.92	$41.89	1,590,614
2017-11-09	$43.18	$43.41	$42.56	$43.08	$42.04	1,392,921
2017-11-08	$43.59	$43.67	$43.19	$43.48	$42.44	2,147,884
2017-11-07	$44.06	$44.50	$43.43	$43.62	$42.57	1,240,254
2017-11-06	$43.94	$44.25	$43.61	$44.10	$43.04	1,029,900
2017-11-03	$44.34	$44.34	$43.80	$44.02	$42.96	1,247,479
2017-11-02	$43.43	$44.62	$43.22	$44.45	$43.38	1,775,744
2017-11-01	$43.88	$44.39	$43.40	$43.54	$42.49	1,699,866
2017-10-31	$43.37	$44.25	$43.37	$43.59	$42.54	2,235,825
2017-10-30	$43.03	$43.66	$43.00	$43.47	$42.43	1,619,900
2017-10-27	$43.57	$43.61	$43.00	$43.29	$42.25	1,814,223
2017-10-26	$43.48	$44.08	$43.28	$43.64	$42.59	1,894,664
2017-10-25	$44.04	$44.22	$42.96	$43.42	$42.38	2,314,294
2017-10-24	$43.10	$43.75	$42.95	$43.62	$42.57	3,174,378
2017-10-23	$43.38	$43.68	$42.64	$42.75	$41.72	2,989,437
2017-10-20	$43.05	$43.73	$42.55	$43.20	$42.16	5,425,158
2017-10-19	$43.65	$43.86	$43.28	$43.69	$42.64	2,152,490
2017-10-18	$44.01	$44.13	$43.80	$43.92	$42.86	1,296,242
2017-10-17	$44.63	$44.96	$43.67	$43.78	$42.73	1,809,084
2017-10-16	$43.79	$44.62	$43.78	$44.49	$43.42	2,922,005
2017-10-13	$43.81	$43.93	$43.38	$43.86	$42.81	1,756,787
2017-10-12	$44.38	$44.50	$43.92	$43.98	$42.92	1,426,199
2017-10-11	$43.89	$44.33	$43.61	$44.24	$43.18	1,877,194
2017-10-10	$44.43	$44.46	$43.88	$43.99	$42.93	1,968,478
2017-10-09	$44.46	$44.63	$44.04	$44.43	$43.36	2,946,696
2017-10-06	$45.33	$45.70	$43.28	$43.95	$42.89	5,710,333
2017-10-05	$44.48	$45.22	$44.22	$45.01	$43.93	2,218,989
2017-10-04	$44.34	$44.58	$44.17	$44.25	$43.19	1,739,205
2017-10-03	$43.79	$44.49	$43.67	$44.38	$43.31	1,845,589
2017-10-02	$43.76	$43.80	$43.40	$43.66	$42.61	1,821,720
2017-09-29	$43.10	$43.67	$42.97	$43.61	$42.56	2,141,608
2017-09-28	$43.17	$43.32	$42.90	$43.20	$42.16	1,221,864
2017-09-27	$42.50	$43.32	$42.43	$43.16	$42.12	2,059,174
2017-09-26	$41.81	$42.06	$41.64	$41.90	$40.89	1,451,836
2017-09-25	$41.62	$41.90	$41.50	$41.66	$40.66	1,786,529
2017-09-22	$41.68	$41.88	$41.46	$41.82	$40.81	1,514,007
2017-09-21	$41.80	$41.88	$41.42	$41.78	$40.78	1,463,088
2017-09-20	$41.75	$41.95	$41.37	$41.78	$40.78	2,720,393
2017-09-19	$41.62	$42.19	$41.46	$41.70	$40.70	2,834,545
2017-09-18	$41.50	$41.89	$41.37	$41.46	$40.46	3,847,386
2017-09-15	$40.73	$41.47	$40.55	$41.06	$40.07	3,502,783
2017-09-14	$40.53	$41.17	$40.53	$40.72	$39.74	1,575,935
2017-09-13	$40.60	$40.67	$40.17	$40.67	$39.69	1,974,492
2017-09-12	$40.63	$40.93	$40.42	$40.75	$39.77	1,463,945
2017-09-11	$39.83	$40.63	$39.83	$40.44	$39.47	1,626,381
2017-09-08	$39.51	$40.20	$39.37	$39.66	$38.71	2,310,756
2017-09-07	$40.20	$40.20	$39.33	$39.49	$38.54	2,208,902
2017-09-06	$40.17	$40.39	$39.90	$40.12	$39.16	1,914,339
2017-09-05	$40.62	$40.75	$39.80	$39.94	$38.98	2,573,795
2017-09-01	$41.09	$41.20	$40.79	$40.99	$40.00	2,693,828
2017-08-31	$41.01	$41.15	$40.70	$41.01	$40.02	2,275,956
2017-08-30	$40.63	$41.04	$40.57	$40.91	$39.93	1,167,237
2017-08-29	$40.46	$40.70	$40.23	$40.67	$39.69	1,747,827
2017-08-28	$41.17	$41.36	$40.85	$41.03	$40.04	2,744,023
2017-08-25	$41.03	$41.37	$40.93	$41.07	$40.08	2,514,084
2017-08-24	$40.73	$41.08	$40.54	$40.94	$39.96	2,844,909
2017-08-23	$40.28	$40.75	$40.16	$40.59	$39.61	1,735,662
2017-08-22	$39.95	$40.82	$39.89	$40.64	$39.66	2,236,947
2017-08-21	$39.67	$39.87	$39.32	$39.84	$38.88	2,048,142
2017-08-18	$39.49	$39.81	$39.12	$39.72	$38.77	3,048,052
2017-08-17	$40.26	$40.36	$39.59	$39.61	$38.66	2,311,052
2017-08-16	$40.58	$40.77	$40.16	$40.42	$39.45	1,445,711
2017-08-15	$40.90	$41.36	$39.81	$40.34	$39.37	3,194,641
2017-08-14	$40.57	$40.86	$40.19	$40.51	$39.54	2,457,318
2017-08-11	$40.31	$40.45	$39.87	$40.07	$39.11	1,180,786
2017-08-10	$40.87	$40.92	$40.12	$40.15	$39.19	1,900,880
2017-08-09	$40.85	$41.17	$40.56	$41.15	$40.16	1,083,982
2017-08-08	$41.01	$41.97	$41.01	$41.23	$40.24	1,670,125
2017-08-07	$41.22	$41.27	$40.96	$41.11	$40.12	1,669,533
2017-08-04	$41.31	$41.61	$41.16	$41.21	$40.22	1,183,915
2017-08-03	$40.98	$41.25	$40.91	$41.04	$40.05	1,530,235
2017-08-02	$41.10	$41.20	$40.62	$41.09	$40.10	1,994,443
2017-08-01	$41.22	$41.24	$40.84	$41.16	$40.17	2,765,596
2017-07-31	$41.14	$41.18	$40.94	$41.00	$40.01	1,549,045
2017-07-28	$40.69	$41.09	$40.50	$41.02	$40.03	1,496,988
2017-07-27	$41.23	$41.34	$40.47	$40.72	$39.74	2,469,880
2017-07-26	$41.94	$41.97	$40.98	$41.11	$40.12	3,170,586
2017-07-25	$41.99	$42.19	$41.77	$41.92	$40.91	2,276,584
2017-07-24	$41.91	$41.97	$41.38	$41.48	$40.48	2,314,861
2017-07-21	$40.87	$41.83	$40.70	$41.63	$40.63	5,805,259
2017-07-20	$39.77	$39.88	$39.42	$39.60	$38.65	3,347,609
2017-07-19	$40.22	$40.40	$39.48	$39.67	$38.72	3,201,962
2017-07-18	$39.38	$40.16	$39.38	$40.07	$39.11	4,181,784
2017-07-17	$39.50	$39.70	$39.18	$39.52	$38.57	1,626,632
2017-07-14	$38.97	$39.58	$38.85	$39.50	$38.55	2,467,369
2017-07-13	$38.96	$39.49	$38.85	$39.41	$38.46	2,412,553
2017-07-12	$38.43	$38.94	$38.26	$38.85	$37.92	2,059,586
2017-07-11	$38.74	$38.74	$38.17	$38.50	$37.57	2,658,888
2017-07-10	$38.52	$38.76	$38.23	$38.68	$37.75	2,327,543
2017-07-07	$38.71	$38.89	$38.38	$38.69	$37.76	2,102,871
2017-07-06	$38.58	$38.95	$38.13	$38.51	$37.58	1,852,456
2017-07-05	$38.60	$39.15	$38.47	$38.70	$37.77	2,976,300
2017-07-03	$38.28	$38.57	$38.13	$38.45	$37.53	1,254,696
2017-06-30	$38.15	$38.48	$37.81	$38.03	$37.12	2,719,731
2017-06-29	$38.34	$38.52	$37.36	$37.68	$36.77	2,267,982
2017-06-28	$37.52	$37.95	$37.44	$37.69	$36.78	2,143,400
2017-06-27	$36.83	$37.53	$36.66	$37.22	$36.33	2,322,146
2017-06-26	$36.30	$36.76	$36.09	$36.69	$35.81	2,341,866
2017-06-23	$36.64	$36.64	$36.17	$36.24	$35.37	2,176,407
2017-06-22	$36.69	$36.80	$36.44	$36.49	$35.61	1,383,054
2017-06-21	$37.21	$37.24	$36.69	$36.82	$35.94	1,387,429
2017-06-20	$37.54	$37.54	$37.03	$37.05	$36.16	1,721,578
2017-06-19	$37.36	$37.65	$37.23	$37.62	$36.72	1,723,534
2017-06-16	$37.23	$37.45	$36.98	$37.05	$36.16	3,127,926
2017-06-15	$37.10	$37.66	$37.05	$37.25	$36.35	1,656,273
2017-06-14	$36.96	$37.48	$36.56	$37.38	$36.48	2,670,613
2017-06-13	$37.26	$37.45	$37.04	$37.24	$36.35	1,692,768
2017-06-12	$37.12	$37.58	$36.50	$37.06	$36.17	3,034,546
2017-06-09	$36.66	$37.43	$36.64	$36.94	$36.05	3,845,579
2017-06-08	$35.33	$36.60	$35.22	$36.23	$35.36	2,833,175
2017-06-07	$35.25	$35.75	$35.02	$35.25	$34.40	1,671,552
2017-06-06	$34.75	$35.21	$34.59	$35.02	$34.18	1,565,037
2017-06-05	$34.70	$35.40	$34.61	$35.17	$34.32	2,064,428
2017-06-02	$34.48	$34.71	$34.17	$34.58	$33.75	2,430,476
2017-06-01	$34.85	$35.27	$34.42	$34.92	$34.08	2,613,283
2017-05-31	$34.76	$34.95	$34.00	$34.61	$33.78	2,062,147
2017-05-30	$34.93	$34.99	$34.55	$34.74	$33.91	1,677,472
2017-05-26	$35.07	$35.21	$34.85	$35.08	$34.24	1,453,148
2017-05-25	$34.80	$35.56	$34.62	$35.19	$34.34	2,178,163
2017-05-24	$34.73	$34.73	$34.29	$34.60	$33.77	1,500,171
2017-05-23	$34.41	$34.93	$33.98	$34.73	$33.90	1,877,209
2017-05-22	$34.25	$34.50	$34.03	$34.36	$33.53	1,379,445
2017-05-19	$33.53	$34.46	$33.34	$34.05	$33.23	4,045,022
2017-05-18	$33.34	$33.77	$33.27	$33.39	$32.59	4,010,030
2017-05-17	$34.38	$34.67	$33.06	$33.40	$32.60	2,951,205
2017-05-16	$35.17	$35.32	$34.69	$35.28	$34.43	2,091,586
2017-05-15	$34.56	$35.00	$34.49	$34.98	$34.14	1,960,142
2017-05-12	$34.63	$34.72	$34.10	$34.38	$33.55	2,395,462
2017-05-11	$35.04	$35.14	$34.29	$34.88	$34.04	2,296,664
2017-05-10	$35.52	$35.64	$35.08	$35.28	$34.43	2,869,564
2017-05-09	$35.76	$36.12	$35.54	$35.63	$34.77	2,348,059
2017-05-08	$35.80	$35.99	$35.57	$35.69	$34.83	2,881,291
2017-05-05	$36.04	$36.18	$35.48	$35.80	$34.94	1,904,998
2017-05-04	$36.25	$36.58	$35.69	$35.92	$35.06	3,117,722
2017-05-03	$34.67	$36.04	$34.50	$36.03	$35.16	6,071,606
2017-05-02	$34.96	$34.96	$34.65	$34.81	$33.97	2,377,360
2017-05-01	$34.68	$34.92	$34.49	$34.83	$33.99	2,543,595
2017-04-28	$34.86	$34.96	$34.45	$34.55	$33.72	2,924,765
2017-04-27	$35.53	$35.74	$34.56	$34.86	$34.02	3,428,000
2017-04-26	$35.30	$35.75	$35.28	$35.50	$34.65	4,331,037
2017-04-25	$35.85	$36.04	$35.40	$35.50	$34.65	3,271,611
2017-04-24	$35.44	$36.22	$35.37	$35.45	$34.60	3,749,213
2017-04-21	$35.24	$35.49	$34.36	$34.55	$33.72	6,006,836
2017-04-20	$34.03	$34.67	$33.26	$34.62	$33.79	3,422,816
2017-04-19	$34.02	$34.27	$33.55	$33.72	$32.91	2,624,969
2017-04-18	$33.55	$33.93	$33.37	$33.73	$32.92	2,306,422
2017-04-17	$33.37	$33.88	$33.14	$33.83	$33.02	1,661,745
2017-04-13	$33.49	$34.00	$33.20	$33.22	$32.42	2,439,441
2017-04-12	$34.06	$34.14	$33.51	$33.73	$32.92	2,452,546
2017-04-11	$34.03	$34.19	$33.26	$34.08	$33.26	2,914,887
2017-04-10	$34.86	$34.98	$34.18	$34.24	$33.42	3,178,770
2017-04-07	$34.26	$35.04	$34.20	$34.88	$34.04	3,022,405
2017-04-06	$34.16	$34.69	$33.87	$34.58	$33.75	1,737,625
2017-04-05	$34.83	$35.24	$34.16	$34.17	$33.35	3,217,823
2017-04-04	$34.58	$34.88	$34.27	$34.62	$33.79	1,932,102
2017-04-03	$34.86	$34.98	$34.17	$34.76	$33.92	2,647,084
2017-03-31	$34.73	$35.18	$34.66	$34.89	$34.05	2,555,486
2017-03-30	$34.27	$35.02	$34.24	$34.88	$34.04	2,082,165
2017-03-29	$34.09	$34.38	$33.93	$34.31	$33.49	1,814,072
2017-03-28	$33.35	$34.53	$33.31	$34.25	$33.43	2,803,191
2017-03-27	$32.78	$33.61	$32.25	$33.55	$32.74	2,271,261
2017-03-24	$33.82	$33.98	$33.37	$33.64	$32.83	1,917,217
2017-03-23	$33.66	$34.15	$33.54	$33.74	$32.93	2,090,044
2017-03-22	$33.40	$34.15	$32.95	$33.65	$32.84	2,651,470
2017-03-21	$35.03	$35.26	$33.57	$33.64	$32.83	4,486,384
2017-03-20	$35.24	$35.33	$34.87	$34.91	$34.07	3,881,288
2017-03-17	$35.91	$36.00	$35.25	$35.41	$34.56	4,984,864
2017-03-16	$35.52	$36.19	$35.32	$35.83	$34.97	3,705,055
2017-03-15	$35.69	$35.92	$35.15	$35.27	$34.42	3,764,928
2017-03-14	$35.59	$35.75	$35.05	$35.49	$34.64	4,246,575
2017-03-13	$35.48	$35.88	$35.11	$35.73	$34.87	3,432,737
2017-03-10	$35.18	$35.28	$34.70	$35.15	$34.31	2,591,183
2017-03-09	$34.81	$35.08	$34.55	$34.83	$33.99	2,458,672
2017-03-08	$35.41	$35.77	$34.85	$34.89	$34.05	2,197,537
2017-03-07	$35.13	$35.35	$34.76	$35.07	$34.23	2,762,798
2017-03-06	$35.07	$35.29	$34.84	$35.20	$34.35	2,879,111
2017-03-03	$34.79	$35.74	$34.72	$35.48	$34.62	3,394,204
2017-03-02	$36.26	$36.29	$34.94	$35.03	$34.19	5,286,585
2017-03-01	$35.05	$36.54	$35.04	$36.20	$35.33	7,955,535
2017-02-28	$34.74	$35.60	$33.72	$34.51	$33.68	14,886,250
2017-02-27	$36.80	$37.23	$36.66	$37.20	$36.31	2,254,674
2017-02-24	$36.72	$36.95	$36.51	$36.79	$35.91	2,560,319
2017-02-23	$37.42	$37.45	$36.85	$37.06	$36.17	2,601,159
2017-02-22	$37.01	$37.57	$36.95	$37.36	$36.46	2,822,906
2017-02-21	$37.39	$37.72	$37.17	$37.29	$36.39	2,140,943
2017-02-17	$36.94	$37.24	$36.75	$37.17	$36.28	1,381,266
2017-02-16	$37.48	$37.51	$36.98	$37.17	$36.28	2,469,542
2017-02-15	$37.08	$37.67	$36.88	$37.51	$36.61	3,011,530
2017-02-14	$35.89	$36.93	$35.89	$36.88	$35.99	2,556,784
2017-02-13	$35.90	$36.50	$35.81	$36.16	$35.29	3,407,087
2017-02-10	$35.99	$36.07	$35.40	$35.56	$34.71	3,706,159
2017-02-09	$35.24	$36.07	$35.22	$35.80	$34.94	3,202,548
2017-02-08	$35.15	$35.15	$34.58	$35.06	$34.22	2,755,048
2017-02-07	$34.97	$35.51	$34.89	$35.30	$34.45	3,904,608
2017-02-06	$34.51	$35.03	$34.36	$34.80	$33.96	2,759,026
2017-02-03	$35.03	$35.29	$34.65	$34.77	$33.93	6,658,529
2017-02-02	$35.42	$35.77	$33.33	$34.25	$33.43	164,835
2017-02-01	$37.82	$38.29	$37.38	$37.58	$36.68	4,089,254
2017-01-31	$37.72	$37.90	$37.08	$37.45	$36.55	3,367,670
2017-01-30	$38.05	$38.06	$37.22	$37.95	$37.04	2,684,193
2017-01-27	$37.99	$38.61	$37.73	$38.27	$37.35	5,631,233
2017-01-26	$37.09	$37.58	$37.00	$37.41	$36.51	3,369,239
2017-01-25	$37.24	$37.33	$36.74	$36.99	$36.10	2,473,235
2017-01-24	$36.37	$37.00	$36.23	$36.72	$35.84	1,781,297
2017-01-23	$36.20	$36.42	$35.83	$36.23	$35.36	1,445,508
2017-01-20	$36.31	$36.62	$36.22	$36.39	$35.52	2,967,898
2017-01-19	$36.45	$36.61	$36.12	$36.24	$35.37	3,387,156
2017-01-18	$35.90	$36.42	$35.24	$36.37	$35.50	2,929,915
2017-01-17	$36.64	$36.84	$35.69	$35.77	$34.91	2,777,602
2017-01-13	$36.72	$37.39	$36.72	$36.93	$36.04	1,789,170
2017-01-12	$36.71	$36.79	$36.02	$36.72	$35.84	1,936,764
2017-01-11	$36.79	$36.99	$36.58	$36.93	$36.04	3,495,063
2017-01-10	$36.84	$37.24	$36.51	$36.79	$35.91	3,081,808
2017-01-09	$36.39	$36.72	$35.97	$36.46	$35.58	2,133,540
2017-01-06	$36.79	$37.00	$36.35	$36.56	$35.68	4,529,286
2017-01-05	$35.91	$36.76	$35.74	$36.71	$35.83	6,307,494
2017-01-04	$35.41	$36.29	$35.25	$35.98	$35.12	2,539,532
2017-01-03	$35.51	$35.67	$34.81	$35.22	$34.37	2,849,710
2016-12-30	$34.75	$34.86	$34.45	$34.65	$33.82	1,587,366
2016-12-29	$34.80	$34.98	$34.24	$34.59	$33.76	1,661,971
2016-12-28	$35.60	$35.66	$34.82	$34.84	$34.00	1,581,001
2016-12-27	$35.50	$35.64	$35.40	$35.58	$34.72	1,306,896
2016-12-23	$34.93	$35.43	$34.73	$35.43	$34.58	1,669,219
2016-12-22	$35.03	$35.14	$34.75	$34.90	$34.06	1,873,310
2016-12-21	$35.21	$35.26	$34.89	$35.07	$34.23	1,849,194
2016-12-20	$35.03	$35.37	$34.75	$35.18	$34.33	2,755,527
2016-12-19	$34.86	$34.93	$34.39	$34.79	$33.95	2,175,881
2016-12-16	$35.30	$35.41	$34.45	$34.56	$33.73	3,462,389
2016-12-15	$35.22	$35.87	$35.11	$35.28	$34.43	3,139,407
2016-12-14	$34.73	$35.83	$34.58	$34.92	$34.08	5,198,926
2016-12-13	$35.11	$35.26	$34.38	$34.92	$34.08	2,576,758
2016-12-12	$35.57	$35.69	$34.79	$34.93	$34.09	1,940,939
2016-12-09	$35.46	$35.74	$35.16	$35.64	$34.78	2,507,223
2016-12-08	$35.56	$36.04	$35.34	$35.44	$34.59	4,423,064
2016-12-07	$35.51	$35.75	$35.04	$35.50	$34.65	2,366,207
2016-12-06	$35.33	$35.62	$34.91	$35.52	$34.67	2,296,822
2016-12-05	$35.32	$35.85	$35.00	$35.21	$34.36	3,202,227
2016-12-02	$35.11	$35.11	$34.42	$34.93	$34.09	2,063,528
2016-12-01	$34.85	$35.39	$34.65	$35.30	$34.45	2,826,376
2016-11-30	$34.49	$34.89	$34.45	$34.51	$33.68	2,948,372
2016-11-29	$34.08	$34.35	$33.82	$34.07	$33.25	1,784,880
2016-11-28	$34.33	$34.56	$33.77	$33.89	$33.08	2,303,061
2016-11-25	$34.59	$34.67	$34.29	$34.67	$33.84	766,416
2016-11-23	$34.39	$34.66	$33.95	$34.57	$33.74	2,786,940
2016-11-22	$33.77	$34.21	$33.68	$34.20	$33.38	2,695,457
2016-11-21	$34.16	$34.32	$33.76	$33.79	$32.98	2,875,194
2016-11-18	$34.19	$34.47	$34.00	$34.06	$33.24	2,841,974
2016-11-17	$33.26	$34.14	$32.97	$34.11	$33.29	3,494,470
2016-11-16	$33.13	$33.59	$33.02	$33.27	$32.47	2,690,232
2016-11-15	$32.84	$33.56	$32.51	$33.56	$32.75	2,920,806
2016-11-14	$32.74	$33.37	$32.44	$33.08	$32.28	5,214,399
2016-11-11	$31.45	$32.49	$31.33	$32.45	$31.67	5,493,963
2016-11-10	$30.63	$31.81	$30.39	$31.58	$30.82	5,909,131
2016-11-09	$28.94	$30.48	$28.94	$30.01	$29.29	7,177,432
2016-11-08	$28.49	$28.71	$28.19	$28.65	$27.96	2,249,158
2016-11-07	$28.37	$28.60	$28.27	$28.53	$27.84	3,270,280
2016-11-04	$27.58	$28.04	$27.34	$27.63	$26.97	2,365,830
2016-11-03	$27.59	$27.98	$27.47	$27.58	$26.92	2,390,511
2016-11-02	$28.01	$28.11	$27.44	$27.51	$26.85	3,176,261
2016-11-01	$28.24	$28.49	$27.75	$28.10	$27.42	2,909,425
2016-10-31	$28.46	$28.54	$28.13	$28.16	$27.48	2,783,194
2016-10-28	$28.62	$28.78	$28.05	$28.31	$27.63	3,707,527
2016-10-27	$28.62	$28.82	$28.29	$28.52	$27.83	5,777,865
2016-10-26	$28.01	$28.43	$27.87	$28.38	$27.70	2,763,357
2016-10-25	$28.88	$28.97	$28.07	$28.09	$27.41	3,894,161
2016-10-24	$29.60	$29.63	$28.75	$28.86	$28.17	7,192,209
2016-10-21	$29.73	$29.97	$28.69	$29.50	$28.79	8,710,612
2016-10-20	$28.48	$28.62	$28.02	$28.20	$27.52	4,184,634
2016-10-19	$28.54	$28.71	$28.34	$28.48	$27.80	2,155,685
2016-10-18	$28.56	$28.69	$28.33	$28.42	$27.74	2,244,930
2016-10-17	$28.49	$28.61	$27.99	$28.13	$27.45	3,950,764
2016-10-14	$28.51	$28.79	$28.38	$28.51	$27.82	2,268,074
2016-10-13	$28.14	$28.23	$27.74	$28.12	$27.44	4,157,832
2016-10-12	$28.91	$28.98	$28.64	$28.71	$28.02	2,203,552
2016-10-11	$29.30	$29.53	$28.73	$28.93	$28.23	4,227,743
2016-10-10	$29.85	$29.92	$29.38	$29.41	$28.70	2,135,467
2016-10-07	$29.63	$29.69	$29.28	$29.56	$28.85	2,834,058
2016-10-06	$29.75	$29.83	$29.44	$29.65	$28.94	1,392,621
2016-10-05	$29.24	$29.81	$29.22	$29.65	$28.94	3,304,992
2016-10-04	$29.11	$29.42	$29.02	$29.10	$28.40	2,287,686
2016-10-03	$28.94	$29.20	$28.80	$28.98	$28.28	3,174,833
2016-09-30	$28.63	$29.36	$28.63	$29.12	$28.42	5,359,564
2016-09-29	$28.38	$28.90	$28.11	$28.42	$27.74	4,648,690
2016-09-28	$28.35	$28.43	$27.98	$28.40	$27.72	1,968,210
2016-09-27	$27.72	$28.15	$27.53	$28.10	$27.42	2,237,760
2016-09-26	$27.95	$28.26	$27.80	$27.89	$27.22	2,703,661
2016-09-23	$28.42	$28.70	$28.26	$28.40	$27.72	2,624,051
2016-09-22	$28.90	$28.93	$28.42	$28.50	$27.82	5,831,180
2016-09-21	$28.35	$28.65	$28.05	$28.50	$27.82	4,995,446
2016-09-20	$28.70	$28.75	$28.09	$28.19	$27.51	3,372,840
2016-09-19	$28.82	$28.94	$28.29	$28.49	$27.81	3,142,767
2016-09-16	$28.00	$28.41	$27.89	$28.13	$27.45	4,645,168
2016-09-15	$27.28	$28.59	$27.15	$28.32	$27.64	6,143,165
2016-09-14	$26.34	$27.61	$26.34	$27.24	$26.59	8,909,667
2016-09-13	$26.89	$27.22	$26.56	$26.74	$26.10	3,949,701
2016-09-12	$26.14	$27.43	$25.96	$27.20	$26.55	8,595,461
2016-09-09	$26.46	$26.86	$26.36	$26.55	$25.91	4,054,548
2016-09-08	$26.09	$26.62	$26.09	$26.49	$25.85	2,481,486
2016-09-07	$25.96	$26.13	$25.80	$26.11	$25.48	1,299,940
2016-09-06	$26.47	$26.50	$25.86	$25.96	$25.34	1,909,343
2016-09-02	$26.17	$26.52	$26.03	$26.48	$25.84	2,191,255
2016-09-01	$26.52	$26.61	$25.84	$26.16	$25.53	2,840,163
2016-08-31	$26.48	$26.61	$26.04	$26.38	$25.75	2,816,626
2016-08-30	$26.13	$26.46	$26.00	$26.44	$25.80	1,871,187
2016-08-29	$26.04	$26.51	$26.01	$26.14	$25.51	3,209,402
2016-08-26	$25.68	$26.13	$25.59	$26.05	$25.42	4,074,984
2016-08-25	$25.14	$25.52	$25.14	$25.51	$24.90	2,930,603
2016-08-24	$25.18	$25.37	$25.12	$25.17	$24.57	1,365,588
2016-08-23	$25.21	$25.29	$25.10	$25.21	$24.60	1,763,097
2016-08-22	$25.11	$25.19	$24.96	$25.04	$24.44	1,525,226
2016-08-19	$24.95	$25.34	$24.85	$25.23	$24.62	1,657,393
2016-08-18	$25.12	$25.36	$25.02	$25.05	$24.45	1,974,568
2016-08-17	$25.41	$25.45	$25.17	$25.23	$24.62	1,593,505
2016-08-16	$25.33	$25.54	$25.32	$25.39	$24.78	1,094,133
2016-08-15	$25.26	$25.55	$25.26	$25.47	$24.86	1,431,009
2016-08-12	$25.50	$25.50	$25.00	$25.22	$24.61	1,665,952
2016-08-11	$25.56	$25.59	$25.34	$25.53	$24.92	1,094,516
2016-08-10	$25.80	$25.95	$25.36	$25.44	$24.83	1,263,007
2016-08-09	$25.94	$26.17	$25.79	$25.79	$25.17	2,103,768
2016-08-08	$25.97	$26.18	$25.90	$25.95	$25.33	2,228,854
2016-08-05	$25.50	$26.00	$25.43	$25.93	$25.31	2,399,592
2016-08-04	$24.99	$25.13	$24.76	$25.10	$24.50	1,515,971
2016-08-03	$24.50	$25.19	$24.49	$24.99	$24.39	2,215,003
2016-08-02	$24.88	$25.09	$24.35	$24.52	$23.93	2,060,247
2016-08-01	$25.13	$25.19	$24.86	$24.90	$24.30	2,908,160
2016-07-29	$24.96	$25.15	$24.70	$25.08	$24.48	2,982,555
2016-07-28	$25.13	$25.27	$24.92	$25.13	$24.53	2,044,080
2016-07-27	$25.27	$25.50	$25.13	$25.24	$24.63	2,297,477
2016-07-26	$24.93	$25.29	$24.90	$25.24	$24.63	2,984,748
2016-07-25	$25.69	$25.80	$24.95	$24.99	$24.39	4,848,182
2016-07-22	$25.75	$26.09	$25.46	$25.81	$25.19	3,270,148
2016-07-21	$25.42	$25.49	$25.12	$25.22	$24.61	2,669,485
2016-07-20	$25.17	$25.46	$24.84	$25.46	$24.85	2,405,816
2016-07-19	$24.68	$25.11	$24.68	$24.92	$24.32	1,614,555
2016-07-18	$25.03	$25.15	$24.82	$24.86	$24.26	2,083,016
2016-07-15	$25.12	$25.19	$24.73	$24.90	$24.30	3,244,754
2016-07-14	$25.18	$25.31	$24.77	$24.85	$24.25	2,747,844
2016-07-13	$24.72	$24.77	$24.25	$24.46	$23.87	2,860,042
2016-07-12	$24.09	$24.65	$23.85	$24.55	$23.96	3,180,985
2016-07-11	$23.80	$24.11	$23.49	$23.64	$23.07	3,033,515
2016-07-08	$23.47	$23.74	$23.16	$23.59	$23.02	3,257,246
2016-07-07	$22.59	$23.14	$22.59	$23.05	$22.50	3,500,873
2016-07-06	$22.13	$22.61	$21.94	$22.57	$22.03	2,926,481
2016-07-05	$22.78	$22.78	$22.13	$22.33	$21.79	3,712,707
2016-07-01	$23.34	$23.55	$22.94	$23.06	$22.51	2,508,685
2016-06-30	$23.06	$23.49	$22.83	$23.49	$22.93	3,503,575
2016-06-29	$22.62	$23.08	$22.33	$23.05	$22.50	3,511,830
2016-06-28	$22.30	$22.41	$21.84	$22.24	$21.71	3,461,832
2016-06-27	$22.70	$22.98	$21.52	$21.83	$21.31	6,840,571
2016-06-24	$23.90	$24.26	$22.99	$23.11	$22.55	8,421,598
2016-06-23	$25.67	$26.19	$25.46	$26.19	$25.56	2,438,755
2016-06-22	$25.04	$25.35	$25.04	$25.25	$24.64	2,350,463
2016-06-21	$25.34	$25.38	$24.98	$25.07	$24.47	1,528,674
2016-06-20	$25.46	$25.79	$25.20	$25.23	$24.62	2,476,795
2016-06-17	$24.89	$25.24	$24.69	$24.77	$24.17	3,637,589
2016-06-16	$24.66	$24.93	$24.14	$24.88	$24.28	4,006,063
2016-06-15	$24.94	$25.50	$24.84	$24.97	$24.37	2,922,741
2016-06-14	$25.27	$25.62	$24.71	$24.86	$24.26	3,005,191
2016-06-13	$25.54	$25.90	$25.46	$25.47	$24.86	2,183,900
2016-06-10	$26.13	$26.23	$25.65	$25.81	$25.19	9,028,110
2016-06-09	$26.72	$26.74	$26.29	$26.48	$25.84	2,177,030
2016-06-08	$26.89	$27.05	$26.79	$26.90	$26.25	1,786,548
2016-06-07	$27.23	$27.25	$26.79	$26.85	$26.20	2,294,606
2016-06-06	$26.64	$27.37	$26.64	$27.20	$26.55	2,901,010
2016-06-03	$27.38	$27.38	$26.23	$26.69	$26.05	4,625,347
2016-06-02	$27.91	$28.14	$27.51	$28.13	$27.45	1,627,870
2016-06-01	$27.57	$28.01	$27.22	$27.94	$27.27	2,627,792
2016-05-31	$27.97	$28.12	$27.75	$27.89	$27.22	2,081,659
2016-05-27	$27.48	$27.84	$27.40	$27.82	$27.15	2,451,961
2016-05-26	$27.59	$27.64	$27.20	$27.37	$26.71	1,488,497
2016-05-25	$27.60	$27.99	$27.51	$27.59	$26.93	2,517,313
2016-05-24	$26.86	$27.39	$26.63	$27.36	$26.70	2,882,026
2016-05-23	$26.67	$26.85	$26.37	$26.57	$25.93	3,150,163
2016-05-20	$26.56	$27.04	$26.37	$26.69	$26.05	5,642,607
2016-05-19	$26.52	$26.91	$26.01	$26.39	$25.76	3,533,655
2016-05-18	$25.15	$26.65	$24.98	$26.65	$26.01	5,371,283
2016-05-17	$25.12	$25.51	$24.84	$25.18	$24.57	2,443,789
2016-05-16	$25.02	$25.35	$24.79	$25.21	$24.60	2,839,998
2016-05-13	$25.32	$25.78	$24.80	$24.89	$24.29	2,148,759
2016-05-12	$25.44	$25.73	$25.11	$25.31	$24.70	2,964,868
2016-05-11	$25.60	$25.81	$25.32	$25.32	$24.71	2,846,905
2016-05-10	$24.99	$25.70	$24.87	$25.65	$25.03	3,298,733
2016-05-09	$24.85	$25.19	$24.58	$24.91	$24.31	2,746,979
2016-05-06	$24.72	$25.19	$24.44	$24.93	$24.33	3,799,858
2016-05-05	$24.94	$25.27	$24.59	$24.95	$24.35	3,229,440
2016-05-04	$24.95	$25.39	$24.68	$24.86	$24.26	2,508,268
2016-05-03	$25.30	$25.36	$24.85	$25.29	$24.68	4,317,450
2016-05-02	$25.19	$25.77	$24.79	$25.72	$25.10	4,685,618
2016-04-29	$25.26	$25.32	$24.86	$25.18	$24.57	3,343,407
2016-04-28	$25.92	$26.14	$25.34	$25.42	$24.81	3,310,230
2016-04-27	$26.11	$26.47	$25.85	$26.16	$25.53	2,639,777
2016-04-26	$26.03	$26.27	$25.86	$26.26	$25.63	3,505,703
2016-04-25	$26.00	$26.23	$25.80	$25.96	$25.34	2,573,997
2016-04-22	$25.50	$26.66	$25.46	$26.14	$25.51	5,263,336
2016-04-21	$25.09	$25.34	$24.83	$25.34	$24.73	5,774,932
2016-04-20	$24.50	$25.12	$24.21	$24.99	$24.39	4,734,792
2016-04-19	$24.77	$24.77	$24.18	$24.49	$23.90	4,596,187
2016-04-18	$24.40	$24.71	$24.26	$24.68	$24.09	2,439,122
2016-04-15	$24.79	$24.85	$24.37	$24.52	$23.93	3,078,729
2016-04-14	$24.84	$25.12	$24.67	$24.77	$24.17	2,345,485
2016-04-13	$24.12	$25.07	$24.05	$24.87	$24.27	3,528,056
2016-04-12	$23.50	$23.95	$23.50	$23.82	$23.25	2,220,987
2016-04-11	$23.35	$23.91	$23.31	$23.47	$22.91	2,333,584
2016-04-08	$23.34	$23.78	$23.08	$23.20	$22.64	2,934,846
2016-04-07	$23.43	$24.05	$22.86	$22.95	$22.40	4,013,055
2016-04-06	$24.18	$24.18	$23.80	$24.09	$23.51	2,675,040
2016-04-05	$24.15	$24.43	$23.77	$23.93	$23.35	4,126,922
2016-04-04	$24.95	$25.11	$24.61	$24.68	$24.09	2,234,377
2016-04-01	$24.20	$25.01	$24.10	$24.97	$24.37	2,722,311
2016-03-31	$24.68	$24.82	$24.46	$24.49	$23.90	2,726,308
2016-03-30	$24.72	$25.05	$24.32	$24.66	$24.07	3,055,704
2016-03-29	$24.27	$24.47	$23.85	$24.42	$23.83	3,605,722
2016-03-28	$24.71	$24.80	$24.25	$24.43	$23.84	3,359,103
2016-03-24	$24.50	$24.77	$24.27	$24.66	$24.07	2,737,030
2016-03-23	$25.00	$25.19	$24.75	$24.80	$24.20	2,160,919
2016-03-22	$24.85	$25.41	$24.69	$25.21	$24.60	2,296,957
2016-03-21	$25.16	$25.76	$24.99	$25.22	$24.61	2,174,882
2016-03-18	$25.08	$25.26	$24.90	$25.16	$24.56	7,334,072
2016-03-17	$24.36	$25.17	$24.07	$25.00	$24.40	3,897,605
2016-03-16	$24.54	$25.26	$24.27	$24.42	$23.83	4,751,500
2016-03-15	$23.67	$24.87	$23.58	$24.82	$24.22	3,736,893
2016-03-14	$25.40	$25.45	$24.60	$24.84	$24.24	5,054,221
2016-03-11	$24.70	$25.43	$24.70	$25.41	$24.80	4,595,849
2016-03-10	$24.77	$24.94	$23.87	$24.37	$23.78	3,765,626
2016-03-09	$24.63	$24.70	$24.09	$24.45	$23.86	4,723,417
2016-03-08	$25.06	$25.26	$24.35	$24.36	$23.77	5,852,950
2016-03-07	$24.99	$25.47	$24.57	$25.42	$24.81	2,596,314
2016-03-04	$25.41	$25.94	$25.13	$25.32	$24.71	3,971,187
2016-03-03	$24.88	$25.36	$24.69	$25.24	$24.63	4,125,699
2016-03-02	$24.82	$25.15	$24.60	$24.99	$24.39	2,834,446
2016-03-01	$23.74	$24.94	$23.56	$24.88	$24.28	4,582,634
2016-02-29	$24.09	$24.23	$23.45	$23.46	$22.90	4,030,708
2016-02-26	$23.53	$24.56	$23.50	$24.24	$23.66	6,295,534
2016-02-25	$22.59	$23.25	$22.13	$23.23	$22.67	3,959,050
2016-02-24	$22.16	$22.66	$21.73	$22.57	$22.03	4,502,009
2016-02-23	$22.72	$22.83	$22.25	$22.67	$22.13	3,805,512
2016-02-22	$22.89	$23.11	$22.51	$22.80	$22.25	4,500,477
2016-02-19	$21.88	$22.63	$21.67	$22.49	$21.95	4,959,193
2016-02-18	$22.42	$22.61	$21.92	$22.00	$21.47	4,317,871
2016-02-17	$22.13	$22.58	$22.12	$22.28	$21.74	5,462,911
2016-02-16	$21.60	$22.13	$21.48	$21.86	$21.33	5,531,702
2016-02-12	$20.79	$21.23	$20.31	$21.15	$20.64	5,874,943
2016-02-11	$19.98	$20.49	$19.61	$20.23	$19.74	4,957,979
2016-02-10	$21.12	$21.77	$20.65	$20.69	$20.19	4,774,610
2016-02-09	$20.67	$21.28	$20.45	$20.83	$20.33	6,953,186
2016-02-08	$22.12	$22.32	$20.86	$21.17	$20.66	8,115,276
2016-02-05	$23.12	$23.73	$22.42	$22.67	$22.13	4,772,701
2016-02-04	$22.52	$23.24	$22.42	$23.16	$22.60	6,896,075
2016-02-03	$22.87	$23.03	$21.77	$22.58	$22.04	6,311,071
2016-02-02	$23.23	$23.57	$22.51	$22.63	$22.09	5,608,155
2016-02-01	$23.42	$23.75	$23.09	$23.67	$23.10	5,900,897
2016-01-29	$23.33	$23.72	$22.79	$23.56	$22.99	8,917,078
2016-01-28	$23.72	$23.83	$23.19	$23.26	$22.70	5,738,549
2016-01-27	$23.57	$24.30	$23.29	$23.47	$22.91	4,465,827
2016-01-26	$23.60	$23.98	$23.35	$23.68	$23.11	3,934,235
2016-01-25	$23.81	$24.18	$23.27	$23.43	$22.87	6,270,589
2016-01-22	$23.63	$24.86	$23.35	$24.06	$23.48	12,791,739
2016-01-21	$24.41	$24.98	$24.02	$24.30	$23.72	5,952,480
2016-01-20	$24.22	$24.76	$23.44	$24.33	$23.75	8,141,641
2016-01-19	$25.48	$25.69	$24.54	$24.81	$24.21	5,624,964
2016-01-15	$24.96	$25.62	$24.46	$25.06	$24.46	6,327,346
2016-01-14	$25.82	$26.17	$24.93	$25.99	$25.37	3,098,354
2016-01-13	$27.21	$27.29	$25.40	$25.49	$24.88	4,401,993
2016-01-12	$26.92	$27.04	$26.52	$26.98	$26.33	6,031,010
2016-01-11	$26.98	$27.00	$26.43	$26.66	$26.02	6,850,951
2016-01-08	$27.26	$27.42	$26.68	$26.71	$26.07	4,959,622
2016-01-07	$27.32	$27.84	$26.76	$26.89	$26.24	4,881,179
2016-01-06	$28.14	$28.39	$27.76	$27.98	$27.31	3,970,368
2016-01-05	$28.72	$29.05	$28.32	$28.58	$27.89	2,346,025
2016-01-04	$28.88	$29.00	$28.18	$28.78	$28.09	3,791,096
2015-12-31	$29.77	$30.15	$29.63	$29.64	$28.93	2,110,053
2015-12-30	$29.81	$30.08	$29.69	$29.90	$29.18	2,007,129
2015-12-29	$29.83	$30.06	$29.64	$29.90	$29.18	1,745,094
2015-12-28	$29.53	$29.59	$29.17	$29.57	$28.86	1,220,732
2015-12-24	$29.59	$29.92	$29.26	$29.71	$29.00	766,890
2015-12-23	$29.47	$29.72	$29.16	$29.67	$28.96	2,162,316
2015-12-22	$28.91	$29.34	$28.64	$29.22	$28.52	2,333,461
2015-12-21	$29.07	$29.21	$28.47	$28.64	$27.95	4,459,771
2015-12-18	$29.69	$29.80	$28.75	$28.82	$28.13	11,714,311
2015-12-17	$30.67	$30.75	$29.95	$29.95	$29.23	3,229,879
2015-12-16	$30.71	$30.80	$29.77	$30.52	$29.79	4,567,646
2015-12-15	$29.38	$30.35	$29.38	$30.24	$29.51	3,585,065
2015-12-14	$29.16	$29.52	$28.60	$29.01	$28.31	2,784,895
2015-12-11	$29.36	$29.78	$28.75	$28.87	$28.18	2,935,864
2015-12-10	$29.61	$30.15	$29.42	$29.85	$29.13	2,241,479
2015-12-09	$29.91	$30.55	$29.38	$29.62	$28.91	3,618,997
2015-12-08	$29.79	$30.14	$29.67	$29.97	$29.25	3,471,733
2015-12-07	$30.61	$30.69	$29.90	$30.12	$29.40	2,946,842
2015-12-04	$30.00	$30.78	$29.90	$30.73	$29.99	2,411,644
2015-12-03	$30.76	$30.76	$29.75	$29.90	$29.18	3,166,773
2015-12-02	$30.95	$30.98	$30.43	$30.50	$29.77	2,665,227
2015-12-01	$30.57	$30.98	$30.32	$30.72	$29.98	2,492,802
2015-11-30	$30.39	$30.61	$30.18	$30.43	$29.70	2,258,522
2015-11-27	$30.27	$30.36	$30.09	$30.29	$29.56	612,940
2015-11-25	$30.15	$30.29	$29.90	$30.25	$29.52	1,347,904
2015-11-24	$29.72	$30.11	$29.53	$30.06	$29.34	1,886,098
2015-11-23	$30.27	$30.49	$29.93	$29.96	$29.24	1,377,035
2015-11-20	$30.21	$30.52	$30.10	$30.25	$29.52	2,562,573
2015-11-19	$30.29	$30.61	$29.96	$30.11	$29.39	3,628,217
2015-11-18	$29.42	$29.75	$29.19	$29.70	$28.99	2,231,741
2015-11-17	$29.32	$29.61	$29.01	$29.27	$28.57	2,005,353
2015-11-16	$28.69	$29.19	$28.40	$29.18	$28.48	1,771,612
2015-11-13	$28.91	$29.37	$28.46	$28.86	$28.17	2,597,678
2015-11-12	$29.74	$29.83	$28.94	$29.01	$28.31	3,634,994
2015-11-11	$30.39	$30.45	$29.88	$29.90	$29.18	1,949,707
2015-11-10	$30.12	$30.34	$29.55	$30.04	$29.32	2,302,472
2015-11-09	$30.61	$30.85	$30.14	$30.24	$29.51	3,736,747
2015-11-06	$30.00	$30.90	$29.78	$30.42	$29.69	5,765,115
2015-11-05	$28.99	$29.09	$28.70	$28.98	$28.28	2,189,734
2015-11-04	$28.94	$29.06	$28.72	$28.87	$28.18	2,335,243
2015-11-03	$28.81	$28.95	$28.63	$28.82	$28.13	3,437,616
2015-11-02	$28.59	$28.97	$28.49	$28.85	$28.16	3,066,950
2015-10-30	$28.59	$28.62	$28.25	$28.51	$27.82	2,537,664
2015-10-29	$28.81	$28.99	$28.46	$28.59	$27.90	2,273,552
2015-10-28	$27.75	$29.10	$27.54	$28.80	$28.11	4,758,788
2015-10-27	$27.71	$27.81	$27.46	$27.61	$26.95	1,892,011
2015-10-26	$28.30	$28.37	$27.68	$28.09	$27.41	2,757,971
2015-10-23	$27.79	$28.38	$26.83	$28.31	$27.63	4,695,492
2015-10-22	$26.48	$27.19	$26.33	$27.07	$26.42	2,908,687
2015-10-21	$26.94	$26.98	$26.25	$26.29	$25.66	2,333,643
2015-10-20	$26.59	$26.89	$26.50	$26.85	$26.20	2,322,872
2015-10-19	$26.36	$26.65	$26.15	$26.51	$25.87	2,485,155
2015-10-16	$26.30	$26.73	$25.95	$26.60	$25.96	2,960,867
2015-10-15	$25.73	$26.41	$25.58	$26.29	$25.66	2,786,706
2015-10-14	$25.97	$26.11	$25.31	$25.47	$24.86	2,950,988
2015-10-13	$26.20	$26.58	$26.00	$26.02	$25.39	1,874,804
2015-10-12	$26.20	$26.34	$25.99	$26.31	$25.68	1,785,770
2015-10-09	$26.64	$26.81	$25.86	$26.15	$25.52	2,588,686
2015-10-08	$26.22	$26.69	$26.09	$26.54	$25.90	2,696,135
2015-10-07	$26.08	$26.52	$25.95	$26.44	$25.80	2,861,935
2015-10-06	$26.42	$26.58	$25.68	$25.75	$25.13	3,735,035
2015-10-05	$26.04	$26.69	$25.96	$26.59	$25.95	3,987,043
2015-10-02	$25.34	$25.84	$24.55	$25.75	$25.13	5,551,196
2015-10-01	$26.31	$26.47	$25.72	$26.21	$25.58	3,140,092
2015-09-30	$25.99	$26.42	$25.84	$26.33	$25.70	3,120,655
2015-09-29	$25.28	$25.68	$24.95	$25.54	$24.93	2,890,198
2015-09-28	$26.24	$26.33	$25.11	$25.27	$24.66	2,804,640
2015-09-25	$26.21	$26.74	$26.08	$26.47	$25.83	4,179,613
2015-09-24	$25.83	$25.99	$25.42	$25.78	$25.16	3,611,758
2015-09-23	$26.05	$26.40	$25.83	$26.23	$25.60	1,946,904
2015-09-22	$26.04	$26.46	$25.75	$26.11	$25.48	3,594,844
2015-09-21	$26.31	$26.86	$26.21	$26.62	$25.98	3,115,984
2015-09-18	$26.50	$26.51	$25.99	$26.06	$25.43	6,343,456
2015-09-17	$27.76	$28.27	$26.91	$26.98	$26.33	5,397,588
2015-09-16	$27.74	$27.88	$27.34	$27.75	$27.08	2,471,803
2015-09-15	$26.80	$27.78	$26.73	$27.67	$27.01	3,347,175
2015-09-14	$27.02	$27.10	$26.58	$26.72	$26.08	2,159,974
2015-09-11	$26.96	$27.19	$26.75	$27.11	$26.46	1,949,183
2015-09-10	$27.01	$27.50	$26.74	$27.21	$26.56	2,285,051
2015-09-09	$27.96	$28.18	$26.91	$26.97	$26.32	4,476,921
2015-09-08	$26.60	$27.48	$26.35	$27.27	$26.61	5,516,130
2015-09-04	$25.17	$25.65	$25.10	$25.37	$24.76	3,496,300
2015-09-03	$25.50	$26.21	$25.32	$25.61	$24.99	3,749,071
2015-09-02	$25.49	$25.81	$24.78	$25.39	$24.78	2,560,059
2015-09-01	$25.51	$25.63	$24.76	$25.00	$24.40	5,164,028
2015-08-31	$26.29	$26.54	$26.10	$26.29	$25.66	2,211,189
2015-08-28	$26.26	$26.71	$26.25	$26.53	$25.89	2,961,809
2015-08-27	$25.70	$26.60	$25.70	$26.59	$25.95	5,279,244
2015-08-26	$24.94	$25.35	$24.34	$25.26	$24.65	4,353,522
2015-08-25	$25.07	$25.32	$24.12	$24.14	$23.56	5,213,728
2015-08-24	$23.46	$25.13	$22.66	$24.12	$23.54	4,939,669
2015-08-21	$26.14	$26.25	$25.54	$25.54	$24.93	4,227,893
2015-08-20	$27.16	$27.26	$26.45	$26.46	$25.82	3,157,058
2015-08-19	$28.10	$28.15	$27.47	$27.49	$26.83	2,683,260
2015-08-18	$28.64	$28.73	$28.10	$28.18	$27.50	2,003,333
2015-08-17	$28.26	$28.67	$28.04	$28.63	$27.94	1,789,598
2015-08-14	$28.37	$28.54	$28.22	$28.53	$27.84	1,349,172

E TRADE Financial Corp (ETFC) News Headlines

Recent E TRADE Financial Corp (ETFC) News

Similar Companies to E TRADE Financial Corp (ETFC) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

E TRADE Financial Corp (ETFC) Exchange: NASDAQ