Exelon Corp (EXC) Stock

Data as of April 25, 2024

$36.96 ($0.13) 0.35%

Exelon Corp - Daily Information

Click for more stock information on Exelon Corp.

Daily Information	Data
Date	April 25, 2024
Open	$37.00
Previous Close	$36.96
High	$37.08
Low	$36.53
Adjusted Open	$37.00
Previous Adjusted Close	$36.96
Adjusted High	$37.08
Adjusted Low	$36.53

About Exelon Corp (EXC)

Exelon Corporation is a Fortune 100 energy company headquartered in Chicago, Illinois, in the United States. It is one of the largest competitive U.S. power generators with around 34,000 megawatts of owned generating capacity, and is the largest operator of nuclear power plants in the United States. In 2016, Exelon had total revenues of $33.5 billion and, as of December 31, 2019, it had assets of $50.3 billion and total assets of $143.4 billion. Exelon has been actively investing and expanding its portfolio to become one of the leading clean energy providers in the country with a focus on renewable and sustainable generation. Since its inception in 2000, it has invested more than $14 billion in renewable sources, such as solar and wind, and it is planning to invest additional funds to reach a goal of producing 50% of its electricity from renewables by 2030.

Invest in Exelon Corp (EXC)

Investing built for a better future.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Exelon Corp (EXC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-08	$37.00	$37.08	$36.53	$36.96	$36.96	6,904,790
2024-03-07	$37.00	$37.26	$36.70	$36.83	$36.83	5,659,323
2024-03-06	$36.32	$36.73	$36.32	$36.67	$36.67	5,743,356
2024-03-05	$36.25	$36.99	$36.13	$36.27	$36.27	9,773,767
2024-03-04	$35.34	$36.29	$35.27	$36.20	$36.20	5,248,712
2024-03-01	$35.22	$35.62	$34.98	$35.49	$35.49	4,949,033
2024-02-29	$35.94	$36.28	$35.62	$35.84	$35.46	11,354,086
2024-02-28	$36.05	$36.33	$35.67	$35.80	$35.42	5,618,792
2024-02-27	$35.88	$36.40	$35.73	$36.21	$35.83	6,158,573
2024-02-26	$36.07	$36.07	$35.29	$35.63	$35.25	6,997,440
2024-02-23	$35.88	$36.41	$35.86	$36.13	$35.75	4,552,311
2024-02-22	$36.03	$36.20	$35.38	$36.03	$35.65	7,518,336
2024-02-21	$35.68	$36.46	$35.50	$36.21	$35.83	12,107,183
2024-02-20	$34.90	$35.34	$34.68	$34.73	$34.36	6,695,058
2024-02-16	$34.76	$35.14	$34.43	$34.91	$34.54	7,830,957
2024-02-15	$34.31	$34.94	$34.30	$34.86	$34.49	5,052,482
2024-02-14	$34.25	$34.49	$34.04	$34.12	$33.76	6,822,225
2024-02-13	$34.42	$34.66	$33.50	$34.19	$33.83	9,168,844
2024-02-12	$33.79	$34.50	$33.58	$34.38	$34.02	7,862,484
2024-02-09	$33.64	$33.90	$33.35	$33.84	$33.48	6,520,357
2024-02-08	$33.98	$33.98	$33.53	$33.75	$33.39	5,935,435
2024-02-07	$34.11	$34.26	$33.66	$34.10	$33.74	6,946,774
2024-02-06	$33.62	$34.15	$33.46	$33.91	$33.55	6,444,677
2024-02-05	$33.94	$34.23	$33.58	$33.62	$33.26	6,336,293
2024-02-02	$34.70	$34.70	$33.94	$34.35	$33.99	5,819,726
2024-02-01	$34.81	$35.06	$34.46	$35.02	$34.65	5,605,729
2024-01-31	$35.23	$35.30	$34.53	$34.81	$34.44	13,440,811
2024-01-30	$35.01	$35.15	$34.65	$35.05	$34.68	6,400,527
2024-01-29	$34.97	$35.30	$34.66	$35.29	$34.92	5,454,521
2024-01-26	$34.91	$35.03	$34.66	$35.01	$35.01	6,182,280
2024-01-25	$34.43	$34.90	$34.08	$34.90	$34.90	12,960,439
2024-01-24	$34.85	$34.99	$34.03	$34.08	$34.08	6,058,854
2024-01-23	$34.91	$35.12	$34.51	$34.75	$34.75	6,110,327
2024-01-22	$34.94	$35.38	$34.66	$34.86	$34.86	5,031,603
2024-01-19	$35.19	$35.39	$34.81	$35.04	$35.04	9,295,210
2024-01-18	$35.36	$35.44	$34.88	$35.30	$35.30	6,258,190
2024-01-17	$35.51	$36.06	$35.29	$35.59	$35.59	7,004,149
2024-01-16	$35.91	$35.99	$35.46	$35.70	$35.70	7,465,102
2024-01-12	$36.50	$36.59	$36.05	$36.07	$36.07	4,096,190
2024-01-11	$36.41	$36.57	$35.98	$36.21	$36.21	6,882,002
2024-01-10	$36.63	$36.79	$36.40	$36.64	$36.64	5,345,756
2024-01-09	$36.47	$36.59	$36.23	$36.44	$36.44	6,096,331
2024-01-08	$36.05	$36.74	$35.95	$36.69	$36.69	6,027,310
2024-01-05	$35.91	$36.50	$35.74	$36.31	$36.31	4,978,899
2024-01-04	$36.09	$36.32	$35.97	$36.02	$36.02	5,443,823
2024-01-03	$36.53	$36.67	$35.90	$36.18	$36.18	6,784,003
2024-01-02	$35.75	$36.68	$35.58	$36.47	$36.47	7,584,693
2023-12-29	$35.70	$35.95	$35.57	$35.90	$35.90	4,634,225
2023-12-28	$35.40	$35.99	$35.34	$35.85	$35.85	5,832,925
2023-12-27	$35.56	$35.66	$35.10	$35.41	$35.41	6,863,202
2023-12-26	$35.19	$35.63	$35.18	$35.53	$35.53	3,900,339
2023-12-22	$35.24	$35.82	$35.20	$35.26	$35.26	5,795,248
2023-12-21	$34.92	$35.25	$34.81	$35.07	$35.07	8,332,634
2023-12-20	$35.45	$35.60	$34.81	$34.81	$34.81	10,497,597
2023-12-19	$34.43	$35.42	$34.05	$35.41	$35.41	16,180,922
2023-12-18	$35.39	$35.59	$34.22	$34.45	$34.45	23,411,041
2023-12-15	$37.44	$37.50	$35.32	$35.49	$35.49	38,846,626
2023-12-14	$41.22	$41.43	$37.46	$37.90	$37.90	26,398,967
2023-12-13	$39.49	$41.08	$39.34	$41.00	$41.00	7,994,483
2023-12-12	$39.66	$39.66	$39.18	$39.44	$39.44	5,695,696
2023-12-11	$39.35	$39.63	$39.10	$39.52	$39.52	7,793,061
2023-12-08	$39.37	$39.38	$38.98	$39.21	$39.21	7,433,414
2023-12-07	$39.52	$39.88	$39.15	$39.34	$39.34	7,687,068
2023-12-06	$38.74	$39.45	$38.63	$39.41	$39.41	7,815,830
2023-12-05	$38.79	$38.80	$38.21	$38.50	$38.50	7,114,955
2023-12-04	$38.77	$39.01	$38.55	$38.73	$38.73	8,158,328
2023-12-01	$38.58	$39.01	$38.22	$38.99	$38.99	7,383,002
2023-11-30	$38.41	$38.60	$38.17	$38.51	$38.51	11,572,743
2023-11-29	$39.27	$39.33	$38.25	$38.39	$38.39	5,268,269
2023-11-28	$39.19	$39.57	$38.93	$39.16	$39.16	5,652,487
2023-11-27	$39.19	$39.26	$38.85	$39.14	$39.14	6,884,733
2023-11-24	$38.93	$39.24	$38.74	$39.19	$39.19	2,523,101
2023-11-22	$38.98	$39.07	$38.62	$38.86	$38.86	6,251,043
2023-11-21	$38.94	$39.07	$38.35	$38.88	$38.88	5,053,417
2023-11-20	$38.91	$39.24	$38.55	$39.08	$39.08	7,680,184
2023-11-17	$39.70	$39.72	$38.89	$38.95	$38.95	10,868,976
2023-11-16	$40.03	$40.36	$39.42	$39.48	$39.48	10,366,444
2023-11-15	$39.43	$40.19	$39.37	$39.67	$39.67	6,703,839
2023-11-14	$39.20	$39.79	$39.14	$39.59	$39.59	6,434,873
2023-11-13	$39.28	$39.47	$38.76	$38.80	$38.45	5,511,336
2023-11-10	$39.50	$39.61	$39.11	$39.43	$39.07	4,495,824
2023-11-09	$39.67	$39.98	$39.23	$39.25	$38.90	3,867,492
2023-11-08	$39.57	$39.68	$39.09	$39.58	$39.22	5,553,315
2023-11-07	$40.02	$40.06	$39.63	$39.74	$39.38	5,491,118
2023-11-06	$40.46	$40.72	$39.99	$40.02	$39.66	6,858,381
2023-11-03	$41.31	$41.48	$40.54	$40.56	$40.19	5,902,909
2023-11-02	$39.87	$41.09	$39.49	$40.70	$40.33	6,468,002
2023-11-01	$39.01	$39.83	$38.76	$39.53	$39.17	7,721,861
2023-10-31	$38.51	$38.97	$38.42	$38.94	$38.59	5,971,301
2023-10-30	$38.55	$38.93	$38.22	$38.45	$38.10	5,177,968
2023-10-27	$39.01	$39.17	$38.22	$38.43	$38.43	5,213,138
2023-10-26	$39.16	$39.80	$39.10	$39.15	$39.15	6,967,801
2023-10-25	$38.82	$39.33	$38.79	$39.00	$39.00	5,973,431
2023-10-24	$38.82	$39.25	$38.75	$38.86	$38.86	5,210,744
2023-10-23	$38.62	$38.89	$37.90	$38.40	$38.40	6,526,363
2023-10-20	$39.67	$40.04	$39.28	$39.30	$39.30	5,034,726
2023-10-19	$39.77	$40.37	$39.65	$39.77	$39.77	4,372,418
2023-10-18	$40.05	$40.24	$39.64	$39.91	$39.91	4,937,845
2023-10-17	$39.88	$40.22	$39.65	$40.06	$40.06	5,631,756
2023-10-16	$40.15	$40.34	$39.73	$40.17	$40.17	6,931,722
2023-10-13	$40.16	$40.67	$39.84	$39.95	$39.95	6,173,762
2023-10-12	$39.89	$40.17	$39.33	$39.83	$39.83	4,770,536
2023-10-11	$39.45	$40.18	$39.25	$40.04	$40.04	6,456,818
2023-10-10	$38.61	$39.33	$38.61	$39.28	$39.28	4,880,816
2023-10-09	$38.10	$38.75	$38.02	$38.70	$38.70	5,558,257
2023-10-06	$37.08	$38.17	$36.35	$38.08	$38.08	6,224,139
2023-10-05	$37.39	$37.53	$36.80	$37.41	$37.41	5,266,446
2023-10-04	$37.04	$37.50	$36.69	$37.41	$37.41	6,822,852
2023-10-03	$36.20	$37.18	$35.71	$37.05	$37.05	8,494,229
2023-10-02	$37.59	$37.65	$36.28	$36.61	$36.61	9,033,642
2023-09-29	$38.08	$38.40	$37.51	$37.79	$37.79	6,834,098
2023-09-28	$38.82	$38.92	$37.78	$37.88	$37.88	6,134,035
2023-09-27	$39.12	$39.23	$38.55	$38.80	$38.80	5,320,040
2023-09-26	$40.09	$40.10	$39.09	$39.15	$39.15	5,592,867
2023-09-25	$40.04	$40.32	$39.75	$40.30	$40.30	3,849,315
2023-09-22	$40.46	$40.56	$39.86	$40.21	$40.21	3,760,082
2023-09-21	$40.77	$41.10	$40.45	$40.46	$40.46	6,719,919
2023-09-20	$41.33	$41.37	$40.76	$40.83	$40.83	4,909,054
2023-09-19	$41.41	$41.48	$40.96	$41.07	$41.07	4,230,609
2023-09-18	$41.78	$41.82	$41.22	$41.49	$41.49	3,536,349
2023-09-15	$41.88	$42.16	$41.59	$41.65	$41.65	10,297,227
2023-09-14	$41.36	$41.93	$41.29	$41.84	$41.84	3,764,788
2023-09-13	$40.64	$41.32	$40.63	$41.13	$41.13	4,013,793
2023-09-12	$40.50	$40.65	$40.23	$40.56	$40.56	5,460,417
2023-09-11	$40.58	$41.10	$40.54	$40.58	$40.58	3,597,014
2023-09-08	$40.66	$40.93	$40.46	$40.58	$40.58	4,545,782
2023-09-07	$40.23	$40.95	$40.10	$40.57	$40.57	4,917,871
2023-09-06	$39.56	$39.90	$39.47	$39.86	$39.86	5,607,437
2023-09-05	$39.99	$40.00	$39.18	$39.51	$39.51	3,584,086
2023-09-01	$40.35	$40.47	$39.62	$39.99	$39.99	3,931,318
2023-08-31	$40.49	$40.60	$40.12	$40.12	$40.12	8,450,845
2023-08-30	$40.42	$40.67	$40.27	$40.42	$40.42	2,259,792
2023-08-29	$40.30	$40.69	$40.21	$40.50	$40.50	3,606,121
2023-08-28	$40.49	$40.63	$40.18	$40.25	$40.25	3,167,033
2023-08-25	$40.12	$40.58	$40.07	$40.30	$40.30	3,412,920
2023-08-24	$40.31	$40.90	$40.03	$40.08	$40.08	3,766,369
2023-08-23	$40.40	$40.43	$40.08	$40.25	$40.25	3,236,566
2023-08-22	$39.75	$40.15	$39.64	$40.00	$40.00	3,982,524
2023-08-21	$40.01	$40.05	$39.40	$39.74	$39.74	6,239,822
2023-08-18	$40.08	$40.26	$39.91	$40.01	$40.01	5,361,807
2023-08-17	$39.88	$40.31	$39.79	$39.96	$39.96	4,263,695
2023-08-16	$39.76	$39.89	$39.61	$39.81	$39.81	5,557,225
2023-08-15	$39.87	$39.88	$39.51	$39.59	$39.59	3,716,867
2023-08-14	$40.12	$40.22	$39.83	$40.08	$40.08	3,798,505
2023-08-11	$40.26	$40.64	$40.07	$40.51	$40.51	3,302,752
2023-08-10	$40.42	$40.62	$40.12	$40.19	$40.19	4,205,019
2023-08-09	$40.03	$40.52	$39.88	$40.25	$40.25	5,648,529
2023-08-08	$39.77	$40.12	$39.49	$40.08	$40.08	5,565,471
2023-08-07	$39.84	$40.24	$39.84	$39.97	$39.97	5,013,326
2023-08-04	$40.73	$40.97	$39.55	$39.92	$39.92	4,777,698
2023-08-03	$41.15	$41.25	$40.43	$40.50	$40.50	4,358,346
2023-08-02	$41.17	$41.65	$41.03	$41.50	$41.50	6,935,798
2023-08-01	$41.81	$42.01	$41.45	$41.47	$41.47	5,352,675
2023-07-31	$41.50	$42.08	$41.34	$41.86	$41.86	6,893,234
2023-07-28	$42.08	$42.34	$41.53	$41.70	$41.70	8,594,828
2023-07-27	$43.12	$43.28	$41.85	$41.96	$41.96	5,815,714
2023-07-26	$42.98	$43.53	$42.88	$43.20	$43.20	3,553,501
2023-07-25	$42.68	$43.20	$42.67	$43.02	$43.02	3,928,648
2023-07-24	$42.71	$42.97	$42.47	$42.83	$42.83	4,607,569
2023-07-21	$42.27	$42.81	$42.01	$42.55	$42.55	16,583,838
2023-07-20	$41.81	$42.34	$41.48	$42.01	$42.01	5,578,100
2023-07-19	$41.36	$42.03	$41.31	$41.51	$41.51	5,667,832
2023-07-18	$41.73	$42.02	$40.85	$41.28	$41.28	7,077,431
2023-07-17	$42.00	$42.09	$41.56	$41.78	$41.78	5,080,835
2023-07-14	$42.08	$42.20	$41.59	$42.02	$42.02	3,915,097
2023-07-13	$41.88	$42.25	$41.79	$42.18	$42.18	4,729,374
2023-07-12	$41.70	$42.30	$41.46	$42.05	$42.05	6,163,818
2023-07-11	$41.11	$41.74	$41.01	$41.71	$41.71	3,841,782
2023-07-10	$41.10	$41.30	$40.70	$40.98	$40.98	5,716,362
2023-07-07	$41.16	$41.23	$40.79	$40.96	$40.96	5,644,197
2023-07-06	$41.11	$41.16	$40.67	$41.06	$41.06	4,484,888
2023-07-05	$40.94	$41.70	$40.87	$41.48	$41.48	6,694,297
2023-07-03	$40.62	$41.10	$40.45	$41.05	$41.05	2,197,557
2023-06-30	$40.41	$40.89	$40.39	$40.74	$40.74	5,990,809
2023-06-29	$39.80	$40.32	$39.67	$40.11	$40.11	4,549,114
2023-06-28	$40.71	$40.76	$39.94	$40.09	$40.09	4,216,598
2023-06-27	$40.64	$40.95	$40.47	$40.82	$40.82	6,876,713
2023-06-26	$40.09	$40.75	$39.91	$40.57	$40.57	4,784,142
2023-06-23	$40.65	$40.79	$39.84	$39.87	$39.87	6,851,196
2023-06-22	$40.97	$41.10	$40.38	$40.54	$40.54	3,230,823
2023-06-21	$40.54	$40.92	$40.01	$40.91	$40.91	4,536,562
2023-06-20	$41.21	$41.23	$40.69	$40.74	$40.74	5,585,899
2023-06-16	$40.86	$41.43	$40.79	$41.21	$41.21	9,594,990
2023-06-15	$40.39	$40.91	$40.25	$40.82	$40.82	5,717,330
2023-06-14	$40.00	$40.34	$39.85	$40.12	$40.12	5,294,149
2023-06-13	$39.91	$40.08	$39.63	$39.80	$39.80	6,149,921
2023-06-12	$40.09	$40.18	$39.73	$39.91	$39.91	4,738,328
2023-06-09	$40.20	$40.35	$39.89	$40.08	$40.08	5,853,443
2023-06-08	$39.85	$40.34	$39.74	$40.13	$40.13	8,726,563
2023-06-07	$39.85	$40.50	$39.53	$40.34	$40.34	7,281,080
2023-06-06	$40.09	$40.21	$39.72	$39.75	$39.75	6,981,184
2023-06-05	$39.73	$40.32	$39.70	$39.98	$39.98	4,107,768
2023-06-02	$39.31	$40.02	$39.00	$39.69	$39.69	6,612,221
2023-06-01	$39.87	$39.87	$39.20	$39.48	$39.48	7,079,493
2023-05-31	$39.34	$39.75	$38.96	$39.65	$39.65	8,534,438
2023-05-30	$39.39	$39.74	$39.25	$39.34	$39.34	8,406,337
2023-05-26	$39.47	$39.47	$38.80	$39.39	$39.39	5,802,094
2023-05-25	$39.76	$39.92	$39.16	$39.51	$39.51	7,033,004
2023-05-24	$40.54	$40.66	$40.08	$40.15	$40.15	4,638,895
2023-05-23	$40.11	$40.76	$39.85	$40.44	$40.44	13,711,975
2023-05-22	$40.16	$40.47	$39.77	$40.12	$40.12	6,120,674
2023-05-19	$39.44	$40.00	$39.41	$39.87	$39.87	11,999,391
2023-05-18	$39.10	$39.45	$38.88	$39.39	$39.39	6,997,486
2023-05-17	$39.35	$39.80	$39.05	$39.26	$39.26	6,907,349
2023-05-16	$40.76	$40.81	$39.33	$39.37	$39.37	8,434,577
2023-05-15	$42.00	$42.00	$40.44	$40.76	$40.76	6,569,363
2023-05-12	$42.43	$42.69	$41.43	$41.75	$41.75	8,934,216
2023-05-11	$42.84	$43.02	$42.23	$42.48	$42.12	5,803,429
2023-05-10	$42.76	$43.05	$42.43	$42.92	$42.92	5,421,023
2023-05-09	$42.60	$42.81	$42.19	$42.62	$42.62	5,559,034
2023-05-08	$42.87	$43.33	$42.63	$42.77	$42.77	4,748,639
2023-05-05	$42.58	$43.05	$42.48	$42.85	$42.85	3,849,856
2023-05-04	$42.42	$43.07	$41.53	$42.56	$42.56	6,322,050
2023-05-03	$42.87	$43.23	$42.20	$42.33	$42.33	6,138,797
2023-05-02	$43.16	$43.35	$42.38	$42.57	$42.57	6,183,910
2023-05-01	$42.45	$43.40	$42.39	$43.18	$43.18	8,188,490
2023-04-28	$42.78	$43.03	$42.37	$42.44	$42.44	11,350,478
2023-04-27	$42.92	$43.27	$42.63	$42.78	$42.78	6,959,378
2023-04-26	$43.32	$43.54	$42.61	$42.79	$42.79	5,210,059
2023-04-25	$43.30	$43.71	$43.30	$43.61	$43.61	3,007,196
2023-04-24	$43.19	$43.62	$42.82	$43.45	$43.45	4,687,371
2023-04-21	$43.22	$43.32	$42.83	$43.22	$43.22	4,430,053
2023-04-20	$43.08	$43.14	$42.66	$43.00	$43.00	4,304,816
2023-04-19	$42.75	$43.11	$42.75	$43.04	$43.04	3,376,965
2023-04-18	$42.80	$43.04	$42.58	$42.85	$42.85	4,393,573
2023-04-17	$42.32	$42.72	$42.20	$42.67	$42.67	5,623,920
2023-04-14	$42.42	$42.60	$41.92	$42.13	$42.13	6,651,163
2023-04-13	$42.95	$43.03	$41.95	$42.89	$42.89	12,061,450
2023-04-12	$43.30	$43.50	$42.96	$43.08	$43.08	7,717,312
2023-04-11	$43.35	$43.43	$43.07	$43.26	$43.26	4,589,338
2023-04-10	$42.93	$43.28	$42.43	$43.26	$43.26	5,005,590
2023-04-06	$43.13	$43.33	$42.77	$43.06	$43.06	8,638,788
2023-04-05	$42.01	$43.08	$42.01	$42.93	$42.93	7,595,182
2023-04-04	$41.76	$42.07	$41.61	$41.86	$41.86	4,131,814
2023-04-03	$41.81	$42.17	$41.44	$41.81	$41.81	5,013,247
2023-03-31	$41.55	$41.93	$41.35	$41.89	$41.89	5,378,220
2023-03-30	$41.42	$41.91	$41.22	$41.45	$41.45	5,341,419
2023-03-29	$40.93	$41.36	$40.92	$41.15	$41.15	6,126,691
2023-03-28	$40.54	$41.23	$40.45	$40.82	$40.82	6,953,388
2023-03-27	$40.47	$40.91	$40.40	$40.52	$40.52	5,372,074
2023-03-24	$39.13	$40.25	$39.06	$40.24	$40.24	6,985,036
2023-03-23	$39.64	$40.30	$38.98	$39.20	$39.20	8,451,991
2023-03-22	$40.34	$40.79	$39.66	$39.68	$39.68	9,537,169
2023-03-21	$41.95	$42.03	$40.24	$40.68	$40.68	10,248,757
2023-03-20	$42.14	$42.39	$41.78	$41.82	$41.82	12,383,252
2023-03-17	$42.03	$42.26	$41.35	$42.14	$42.14	28,178,198
2023-03-16	$41.58	$42.19	$41.20	$42.15	$42.15	8,506,728
2023-03-15	$41.03	$42.13	$40.66	$41.84	$41.84	10,791,409
2023-03-14	$41.63	$41.75	$40.89	$41.34	$41.34	7,436,050
2023-03-13	$40.08	$41.52	$40.00	$41.39	$41.39	10,779,520
2023-03-10	$40.80	$40.90	$39.84	$40.18	$40.18	6,166,354
2023-03-09	$41.32	$41.61	$40.50	$40.59	$40.59	5,046,453
2023-03-08	$41.04	$41.36	$40.76	$41.25	$41.25	4,665,580
2023-03-07	$41.64	$41.83	$40.61	$41.00	$41.00	8,039,502
2023-03-06	$41.45	$41.63	$41.03	$41.49	$41.49	6,484,522
2023-03-03	$40.49	$41.42	$40.32	$41.38	$41.38	7,547,285
2023-03-02	$39.63	$40.41	$39.54	$40.38	$40.38	8,843,838
2023-03-01	$40.07	$40.19	$39.49	$39.75	$39.75	7,707,804
2023-02-28	$41.27	$41.38	$40.34	$40.39	$40.39	22,622,276
2023-02-27	$41.55	$42.22	$41.34	$41.43	$41.43	5,390,107
2023-02-24	$41.10	$41.42	$40.91	$41.32	$41.32	7,671,720
2023-02-23	$41.84	$41.96	$41.46	$41.84	$41.48	5,860,941
2023-02-22	$42.13	$42.52	$41.69	$41.84	$41.48	6,907,158
2023-02-21	$42.68	$42.88	$42.08	$42.23	$41.87	6,676,000
2023-02-17	$42.94	$43.34	$42.52	$43.05	$42.68	9,367,004
2023-02-16	$42.27	$42.78	$41.89	$42.49	$42.12	6,338,900
2023-02-15	$41.78	$42.82	$41.71	$42.67	$42.30	8,479,486
2023-02-14	$41.82	$42.79	$41.52	$42.03	$41.67	8,258,578
2023-02-13	$40.72	$41.19	$40.65	$41.19	$41.19	5,162,683
2023-02-10	$40.17	$40.76	$39.89	$40.71	$40.71	8,817,963
2023-02-09	$40.27	$40.55	$39.69	$39.99	$39.99	6,727,770
2023-02-08	$40.48	$40.50	$39.90	$40.24	$40.24	6,619,015
2023-02-07	$40.84	$41.02	$40.30	$40.82	$40.82	5,374,225
2023-02-06	$40.88	$41.04	$40.29	$40.96	$40.96	6,949,293
2023-02-03	$41.52	$41.60	$40.09	$40.90	$40.90	6,980,170
2023-02-02	$42.19	$42.95	$41.79	$41.89	$41.89	9,350,950
2023-02-01	$41.91	$42.60	$41.64	$42.30	$42.30	6,373,820
2023-01-31	$41.85	$42.25	$41.61	$42.19	$42.19	5,133,849
2023-01-30	$41.58	$42.28	$41.49	$41.75	$41.75	3,836,465
2023-01-27	$41.51	$41.81	$41.28	$41.69	$41.69	4,773,108
2023-01-26	$41.36	$41.69	$41.19	$41.60	$41.60	3,704,356
2023-01-25	$41.22	$41.56	$40.95	$41.42	$41.42	5,448,639
2023-01-24	$41.86	$41.96	$41.24	$41.51	$41.51	3,871,448
2023-01-23	$42.09	$42.39	$41.74	$41.82	$41.82	4,702,766
2023-01-20	$42.00	$42.39	$41.46	$42.34	$42.34	5,209,749
2023-01-19	$42.18	$42.25	$41.68	$42.04	$42.04	5,570,904
2023-01-18	$43.16	$43.25	$42.12	$42.23	$42.23	4,586,945
2023-01-17	$43.24	$43.48	$42.98	$43.16	$43.16	4,599,766
2023-01-13	$43.13	$43.54	$42.89	$43.38	$43.38	5,776,477
2023-01-12	$44.01	$44.10	$43.29	$43.38	$43.38	6,937,153
2023-01-11	$43.68	$44.24	$43.57	$44.14	$44.14	5,144,188
2023-01-10	$43.86	$44.06	$43.17	$43.69	$43.69	4,502,833
2023-01-09	$43.58	$44.37	$43.34	$44.15	$44.15	9,541,708
2023-01-06	$43.24	$43.92	$43.14	$43.67	$43.67	6,971,935
2023-01-05	$43.41	$43.48	$42.29	$42.78	$42.78	8,058,898
2023-01-04	$43.39	$43.96	$43.22	$43.73	$43.73	4,379,565
2023-01-03	$43.25	$43.35	$42.43	$43.16	$43.16	5,156,717
2022-12-30	$43.14	$43.31	$42.85	$43.23	$43.23	6,185,267
2022-12-29	$43.17	$43.46	$43.04	$43.13	$43.13	3,207,501
2022-12-28	$43.25	$43.49	$42.85	$42.94	$42.94	3,852,629
2022-12-27	$43.17	$43.27	$42.86	$43.15	$43.15	6,136,084
2022-12-23	$42.48	$43.08	$42.38	$43.04	$43.04	3,317,966
2022-12-22	$42.40	$42.55	$41.86	$42.52	$42.52	6,051,859
2022-12-21	$42.36	$42.72	$42.20	$42.63	$42.63	4,721,872
2022-12-20	$41.78	$42.33	$41.43	$42.06	$42.06	7,406,610
2022-12-19	$41.82	$42.32	$41.58	$41.77	$41.77	6,261,042
2022-12-16	$41.85	$42.02	$40.84	$41.93	$41.93	18,680,209
2022-12-15	$42.70	$42.79	$41.99	$42.38	$42.38	6,088,536
2022-12-14	$42.69	$43.65	$42.47	$42.82	$42.82	7,271,206
2022-12-13	$43.29	$43.51	$42.19	$42.54	$42.54	8,747,586
2022-12-12	$41.59	$42.53	$41.18	$42.50	$42.50	5,326,053
2022-12-09	$41.83	$42.08	$41.41	$41.42	$41.42	5,334,159
2022-12-08	$42.22	$42.38	$41.57	$41.77	$41.77	9,186,653
2022-12-07	$42.87	$42.94	$42.13	$42.31	$42.31	14,466,756
2022-12-06	$41.76	$43.00	$41.76	$42.87	$42.87	19,809,316
2022-12-05	$41.18	$41.79	$41.07	$41.75	$41.75	8,675,586
2022-12-02	$41.18	$41.47	$40.79	$41.45	$41.45	5,736,168
2022-12-01	$41.66	$42.04	$41.18	$41.53	$41.53	7,897,042
2022-11-30	$39.95	$41.39	$39.89	$41.37	$41.37	13,045,695
2022-11-29	$40.01	$40.11	$39.61	$40.00	$40.00	7,992,471
2022-11-28	$40.03	$40.41	$39.83	$40.23	$40.23	10,027,653
2022-11-25	$39.98	$40.27	$39.94	$40.07	$40.07	3,381,201
2022-11-23	$39.30	$39.88	$39.21	$39.87	$39.87	6,215,564
2022-11-22	$39.05	$39.52	$38.92	$39.45	$39.45	7,653,647
2022-11-21	$38.51	$38.83	$38.36	$38.70	$38.70	5,784,330
2022-11-18	$37.84	$38.73	$37.60	$38.58	$38.58	7,599,060
2022-11-17	$37.66	$37.88	$37.24	$37.48	$37.48	5,341,799
2022-11-16	$38.31	$38.72	$38.03	$38.06	$38.06	5,964,019
2022-11-15	$38.42	$38.83	$37.78	$38.24	$38.24	6,885,586
2022-11-14	$39.00	$39.07	$38.03	$38.06	$38.06	6,553,758
2022-11-11	$39.16	$39.37	$38.46	$39.11	$38.77	7,487,782
2022-11-10	$38.99	$39.11	$38.19	$39.00	$38.66	8,648,413
2022-11-09	$37.57	$38.27	$37.54	$37.69	$37.36	11,904,393
2022-11-08	$36.62	$37.82	$36.62	$37.71	$37.38	11,552,477
2022-11-07	$37.47	$37.63	$36.03	$36.68	$36.36	11,146,216
2022-11-04	$37.18	$37.53	$36.38	$37.18	$36.85	12,529,724
2022-11-03	$36.12	$37.80	$36.10	$36.96	$36.64	14,922,120
2022-11-02	$38.49	$39.27	$37.98	$38.04	$37.71	8,601,357
2022-11-01	$38.90	$39.01	$38.54	$38.76	$38.76	5,368,301
2022-10-31	$38.70	$38.86	$38.39	$38.59	$38.59	6,293,731
2022-10-28	$37.75	$38.81	$37.75	$38.76	$38.76	7,582,896
2022-10-27	$38.06	$38.55	$37.61	$37.70	$37.70	9,687,821
2022-10-26	$37.81	$38.29	$37.36	$37.61	$37.61	13,319,895
2022-10-25	$36.87	$37.87	$36.85	$37.76	$37.76	7,479,924
2022-10-24	$36.95	$37.26	$36.67	$36.87	$36.87	5,191,832
2022-10-21	$35.74	$36.99	$35.45	$36.72	$36.72	11,674,862
2022-10-20	$36.64	$36.67	$35.19	$35.54	$35.54	10,085,720
2022-10-19	$36.93	$37.46	$36.78	$36.85	$36.85	6,263,270
2022-10-18	$37.56	$38.05	$37.27	$37.56	$37.56	7,505,432
2022-10-17	$37.30	$37.85	$37.01	$37.10	$37.10	7,906,186
2022-10-14	$37.58	$37.85	$36.49	$36.59	$36.59	6,830,065
2022-10-13	$35.41	$37.42	$35.32	$37.23	$37.23	9,324,617
2022-10-12	$37.54	$37.55	$35.94	$35.96	$35.96	7,568,461
2022-10-11	$37.70	$38.24	$37.40	$37.47	$37.47	8,315,528
2022-10-10	$37.17	$37.92	$37.17	$37.81	$37.81	11,501,206
2022-10-07	$37.69	$37.84	$36.76	$36.96	$36.96	7,119,519
2022-10-06	$38.56	$38.67	$37.69	$37.76	$37.76	7,820,266
2022-10-05	$39.25	$39.36	$38.17	$38.70	$38.70	9,915,337
2022-10-04	$38.75	$40.04	$38.67	$40.01	$40.01	12,357,292
2022-10-03	$38.25	$38.84	$37.78	$38.48	$38.48	10,537,729
2022-09-30	$37.94	$38.23	$37.36	$37.46	$37.46	9,616,952
2022-09-29	$39.42	$39.47	$37.38	$37.75	$37.75	14,024,407
2022-09-28	$40.37	$40.57	$39.63	$39.68	$39.68	10,342,524
2022-09-27	$40.73	$41.00	$39.73	$40.15	$40.15	8,304,180
2022-09-26	$41.67	$41.70	$40.18	$40.58	$40.58	6,173,011
2022-09-23	$41.17	$41.89	$40.81	$41.67	$41.67	8,677,264
2022-09-22	$42.06	$42.11	$41.48	$41.68	$41.68	6,440,143
2022-09-21	$43.02	$43.36	$42.07	$42.10	$42.10	6,411,209
2022-09-20	$42.99	$43.17	$42.64	$42.78	$42.78	6,440,952
2022-09-19	$42.94	$43.40	$42.78	$43.39	$43.39	6,484,621
2022-09-16	$43.23	$43.41	$42.82	$43.21	$43.21	12,995,405
2022-09-15	$44.08	$44.10	$43.11	$43.24	$43.24	5,741,795
2022-09-14	$44.04	$44.71	$44.01	$44.35	$44.35	6,671,441
2022-09-13	$45.63	$45.73	$43.82	$44.02	$44.02	7,948,746
2022-09-12	$45.94	$46.19	$45.60	$46.11	$46.11	7,599,031
2022-09-09	$45.77	$46.13	$45.43	$45.84	$45.84	6,476,686
2022-09-08	$44.86	$45.68	$44.81	$45.37	$45.37	7,210,529
2022-09-07	$44.18	$45.49	$44.11	$45.11	$45.11	10,215,903
2022-09-06	$44.21	$44.91	$43.80	$43.89	$43.89	5,565,435
2022-09-02	$44.72	$45.27	$43.99	$44.08	$44.08	6,900,628
2022-09-01	$43.72	$44.59	$43.72	$44.45	$44.45	5,398,837
2022-08-31	$44.04	$44.69	$43.90	$43.91	$43.91	8,360,559
2022-08-30	$44.97	$45.11	$43.88	$44.06	$44.06	4,535,670
2022-08-29	$44.38	$45.37	$44.24	$45.00	$45.00	5,034,315
2022-08-26	$46.07	$46.14	$44.67	$44.71	$44.71	7,581,739
2022-08-25	$45.68	$45.94	$45.28	$45.82	$45.82	7,465,196
2022-08-24	$44.96	$45.54	$44.93	$45.49	$45.49	8,468,117
2022-08-23	$45.27	$45.36	$44.71	$45.07	$45.07	7,160,419
2022-08-22	$45.94	$46.03	$45.22	$45.35	$45.35	3,908,733
2022-08-19	$46.26	$46.49	$46.04	$46.14	$46.14	7,242,671
2022-08-18	$46.32	$46.71	$46.14	$46.31	$46.31	6,845,268
2022-08-17	$46.42	$46.54	$45.99	$46.25	$46.25	5,561,416
2022-08-16	$46.65	$47.23	$46.57	$46.69	$46.69	5,112,433
2022-08-15	$46.03	$46.75	$46.02	$46.70	$46.70	4,595,239
2022-08-12	$45.50	$46.26	$45.49	$46.17	$46.17	4,872,535
2022-08-11	$45.59	$46.30	$45.43	$45.70	$45.37	4,249,044
2022-08-10	$45.56	$45.68	$44.85	$45.53	$45.20	4,985,958
2022-08-09	$45.13	$45.58	$44.97	$45.40	$45.07	4,920,883
2022-08-08	$45.37	$45.53	$44.70	$44.98	$44.65	3,993,606
2022-08-05	$45.00	$45.60	$44.13	$44.77	$44.45	11,593,768
2022-08-04	$44.49	$45.37	$44.43	$45.06	$44.73	6,942,443
2022-08-03	$44.27	$44.99	$43.96	$44.31	$43.99	10,693,172
2022-08-02	$46.28	$46.52	$45.75	$45.83	$45.50	5,300,317
2022-08-01	$46.41	$46.60	$45.52	$46.11	$45.78	5,684,245
2022-07-29	$46.02	$46.75	$46.02	$46.49	$46.15	4,581,965
2022-07-28	$45.03	$46.30	$44.81	$46.27	$45.93	8,173,456
2022-07-27	$44.54	$44.67	$44.02	$44.46	$44.14	7,081,963
2022-07-26	$44.63	$44.97	$44.35	$44.70	$44.38	4,655,737
2022-07-25	$44.10	$44.56	$43.88	$44.42	$44.10	3,561,769
2022-07-22	$43.48	$44.10	$43.47	$44.02	$43.70	4,120,817
2022-07-21	$43.17	$43.29	$42.73	$43.26	$42.95	6,199,937
2022-07-20	$43.90	$44.12	$43.09	$43.10	$42.79	8,758,511
2022-07-19	$44.22	$44.35	$43.62	$43.70	$43.38	7,205,061
2022-07-18	$44.30	$44.52	$43.74	$43.76	$43.44	3,669,435
2022-07-15	$44.31	$44.60	$43.64	$44.23	$43.91	4,905,260
2022-07-14	$42.89	$44.22	$42.74	$44.15	$43.83	4,504,104
2022-07-13	$43.67	$44.26	$43.47	$43.60	$43.28	4,895,213
2022-07-12	$44.38	$44.97	$44.00	$44.23	$43.91	3,997,289
2022-07-11	$44.24	$44.54	$43.74	$44.43	$44.11	3,848,056
2022-07-08	$44.56	$44.70	$44.01	$44.29	$43.97	3,449,768
2022-07-07	$44.81	$45.13	$44.35	$44.39	$44.07	4,554,267
2022-07-06	$44.14	$44.71	$43.54	$44.26	$43.94	4,615,781
2022-07-05	$45.84	$45.90	$42.75	$43.62	$43.30	8,065,009
2022-07-01	$45.20	$46.13	$45.14	$46.07	$45.74	7,685,377
2022-06-30	$44.15	$45.66	$43.88	$45.32	$44.99	10,676,452
2022-06-29	$43.94	$44.47	$43.93	$44.34	$44.02	4,833,535
2022-06-28	$43.97	$44.41	$43.60	$43.88	$43.56	5,864,314
2022-06-27	$43.21	$44.16	$43.09	$43.89	$43.57	4,465,395
2022-06-24	$42.31	$43.36	$42.11	$43.29	$42.98	7,172,474
2022-06-23	$41.95	$42.42	$41.81	$42.23	$41.92	4,917,928
2022-06-22	$41.27	$42.17	$41.11	$41.69	$41.39	5,921,894
2022-06-21	$41.23	$41.89	$41.01	$41.60	$41.30	6,421,684
2022-06-17	$41.39	$41.61	$40.17	$40.91	$40.61	14,637,815
2022-06-16	$41.51	$41.73	$40.77	$41.22	$40.92	7,851,118
2022-06-15	$42.66	$43.04	$41.65	$42.26	$41.95	7,565,681
2022-06-14	$43.81	$43.91	$41.73	$42.31	$42.00	9,114,138
2022-06-13	$45.26	$45.44	$43.52	$43.68	$43.36	8,093,687
2022-06-10	$46.12	$46.42	$45.70	$46.01	$45.68	6,626,515
2022-06-09	$47.92	$48.15	$46.53	$46.66	$46.32	5,264,406
2022-06-08	$48.93	$49.23	$48.06	$48.17	$47.82	5,527,106
2022-06-07	$48.59	$49.13	$48.30	$49.05	$48.69	4,058,882
2022-06-06	$49.10	$49.14	$48.44	$48.55	$48.20	4,454,907
2022-06-03	$48.74	$49.20	$48.67	$48.73	$48.38	4,445,170
2022-06-02	$49.48	$49.49	$48.08	$48.99	$48.63	5,221,835
2022-06-01	$49.50	$49.50	$48.69	$49.19	$48.83	4,850,941
2022-05-31	$49.47	$49.68	$48.86	$49.15	$48.79	12,224,693
2022-05-27	$49.04	$49.86	$48.94	$49.85	$49.49	5,224,897
2022-05-26	$49.05	$49.50	$49.01	$49.16	$48.80	5,005,359
2022-05-25	$48.83	$49.19	$48.66	$49.02	$48.66	5,183,642
2022-05-24	$47.90	$49.02	$47.48	$48.83	$48.48	6,421,590
2022-05-23	$47.80	$48.15	$47.41	$47.89	$47.54	4,333,195
2022-05-20	$47.37	$47.62	$46.35	$47.15	$46.81	6,175,858
2022-05-19	$47.06	$47.52	$46.42	$47.35	$47.01	5,821,656
2022-05-18	$47.63	$47.89	$46.95	$47.13	$46.79	6,946,191
2022-05-17	$47.00	$47.56	$46.37	$47.54	$47.20	5,123,357
2022-05-16	$46.86	$47.26	$46.41	$46.87	$46.53	4,707,506
2022-05-13	$46.16	$46.77	$45.85	$46.73	$46.39	5,592,801
2022-05-12	$47.34	$47.70	$45.40	$45.85	$45.52	12,044,403
2022-05-11	$46.71	$48.36	$46.60	$47.62	$46.93	9,406,440
2022-05-10	$47.22	$48.01	$46.22	$46.76	$46.08	8,876,164
2022-05-09	$47.06	$47.19	$46.28	$46.73	$46.05	6,466,042
2022-05-06	$46.86	$47.32	$46.49	$47.06	$46.38	10,963,702
2022-05-05	$47.64	$47.68	$46.45	$46.90	$46.22	7,051,491
2022-05-04	$47.24	$47.95	$46.80	$47.92	$47.22	8,196,434
2022-05-03	$46.85	$47.63	$46.54	$46.69	$46.01	4,514,755
2022-05-02	$46.87	$47.30	$46.07	$46.65	$45.97	6,330,065
2022-04-29	$48.16	$48.30	$46.71	$46.78	$46.10	7,185,450
2022-04-28	$47.85	$48.50	$47.57	$48.34	$47.64	6,496,111
2022-04-27	$48.50	$48.85	$47.74	$47.79	$47.10	6,906,397
2022-04-26	$48.37	$49.34	$48.27	$48.42	$47.72	4,836,467
2022-04-25	$48.65	$48.95	$47.49	$48.77	$48.06	6,257,119
2022-04-22	$49.68	$49.86	$48.56	$48.65	$47.94	7,508,397
2022-04-21	$50.02	$50.71	$49.70	$49.74	$49.02	5,337,290
2022-04-20	$50.15	$50.66	$50.01	$50.25	$49.52	6,189,477
2022-04-19	$49.33	$49.60	$49.11	$49.50	$48.78	4,314,241
2022-04-18	$49.03	$49.38	$48.82	$49.23	$48.52	5,408,031
2022-04-14	$48.88	$49.35	$48.64	$49.03	$48.32	6,493,588
2022-04-13	$48.06	$48.72	$47.97	$48.64	$47.93	7,015,692
2022-04-12	$48.17	$48.67	$47.76	$48.05	$47.35	7,535,552
2022-04-11	$49.93	$50.14	$48.17	$48.24	$47.54	7,488,317
2022-04-08	$50.11	$50.29	$49.25	$50.13	$49.40	6,020,741
2022-04-07	$49.50	$50.13	$49.27	$50.02	$49.29	13,464,055
2022-04-06	$48.06	$49.84	$47.91	$49.71	$48.99	12,439,536
2022-04-05	$47.33	$48.18	$47.33	$47.80	$47.11	8,459,050
2022-04-04	$47.75	$47.79	$46.83	$47.34	$46.65	6,212,778
2022-04-01	$47.60	$47.83	$47.29	$47.66	$46.97	10,273,575
2022-03-31	$47.40	$48.03	$47.31	$47.63	$46.94	8,196,466
2022-03-30	$46.95	$47.25	$46.79	$47.23	$46.54	6,125,841
2022-03-29	$46.01	$47.02	$46.01	$46.99	$46.31	8,463,861
2022-03-28	$45.58	$46.03	$45.32	$46.02	$45.35	9,274,729
2022-03-25	$44.47	$45.55	$44.42	$45.51	$44.85	5,629,406
2022-03-24	$43.84	$44.57	$43.78	$44.47	$43.82	4,872,756
2022-03-23	$43.62	$44.01	$43.05	$43.70	$43.07	7,221,384
2022-03-22	$43.81	$43.99	$43.35	$43.63	$43.00	5,688,703
2022-03-21	$43.29	$43.71	$43.21	$43.66	$43.03	8,506,257
2022-03-18	$43.31	$43.53	$42.86	$43.25	$42.62	12,323,493
2022-03-17	$43.47	$43.75	$43.31	$43.45	$42.82	7,454,410
2022-03-16	$43.64	$44.09	$42.71	$43.44	$42.81	8,718,785
2022-03-15	$43.89	$44.02	$43.27	$43.76	$43.12	6,384,971
2022-03-14	$43.70	$44.12	$43.52	$43.58	$42.95	6,793,504
2022-03-11	$44.24	$44.40	$43.59	$43.63	$43.00	6,407,446
2022-03-10	$43.31	$43.81	$43.14	$43.60	$42.97	9,859,163
2022-03-09	$43.74	$43.92	$43.26	$43.55	$42.92	8,573,141
2022-03-08	$44.16	$44.29	$43.10	$43.49	$42.86	8,624,210
2022-03-07	$44.17	$44.73	$43.77	$43.83	$43.19	10,065,249
2022-03-04	$42.88	$44.28	$42.54	$44.28	$43.64	9,041,637
2022-03-03	$42.80	$43.31	$42.77	$43.13	$42.50	7,236,186
2022-03-02	$42.34	$43.03	$42.14	$42.76	$42.14	7,133,745
2022-03-01	$42.00	$42.65	$41.87	$42.23	$41.62	8,039,113
2022-02-28	$42.15	$42.85	$41.90	$42.56	$41.94	13,253,605
2022-02-25	$41.34	$42.68	$41.29	$42.60	$41.98	7,981,394
2022-02-24	$40.84	$41.40	$40.11	$41.30	$40.70	11,997,746
2022-02-23	$41.72	$41.89	$40.81	$40.97	$40.05	8,161,910
2022-02-22	$41.73	$41.96	$41.36	$41.65	$40.71	11,352,215
2022-02-18	$41.99	$41.99	$41.45	$41.63	$40.69	8,963,780
2022-02-17	$41.85	$42.01	$41.43	$41.75	$40.81	7,959,965
2022-02-16	$41.96	$42.29	$41.56	$42.00	$41.06	9,731,576
2022-02-15	$42.33	$42.51	$41.43	$41.74	$40.80	10,471,908
2022-02-14	$42.27	$42.35	$41.28	$42.20	$41.25	13,118,498
2022-02-11	$42.12	$42.74	$41.99	$42.13	$41.18	11,253,663
2022-02-10	$42.21	$42.91	$41.96	$42.04	$41.09	11,356,527
2022-02-09	$43.16	$43.49	$42.54	$42.60	$41.64	10,408,546
2022-02-08	$43.88	$44.02	$42.96	$43.02	$42.05	14,755,390
2022-02-07	$43.10	$43.74	$43.04	$43.64	$42.66	14,387,974
2022-02-04	$42.67	$43.90	$42.62	$43.52	$42.54	17,454,564
2022-02-03	$42.19	$44.02	$42.19	$43.79	$42.80	25,588,404
2022-02-02	$41.06	$43.09	$40.80	$42.86	$41.90	29,696,453
2022-02-01	$57.66	$58.21	$56.93	$57.83	$40.32	10,562,948
2022-01-31	$56.75	$58.00	$56.66	$57.95	$40.40	13,534,337
2022-01-28	$55.92	$57.37	$55.54	$57.33	$39.97	11,840,898
2022-01-27	$56.10	$57.15	$55.61	$56.13	$39.13	15,548,645
2022-01-26	$55.64	$56.50	$55.29	$55.70	$38.84	11,772,497
2022-01-25	$55.63	$56.08	$55.17	$55.46	$38.67	11,167,318
2022-01-24	$57.06	$57.19	$54.65	$56.10	$39.11	14,615,157
2022-01-21	$57.25	$57.45	$56.49	$56.77	$39.58	13,227,091
2022-01-20	$56.80	$57.93	$56.54	$56.98	$39.73	11,848,419
2022-01-19	$56.06	$56.88	$56.00	$56.49	$39.39	10,971,628
2022-01-18	$55.44	$56.23	$55.33	$56.04	$39.07	14,385,842
2022-01-14	$56.50	$56.63	$56.02	$56.24	$39.21	10,372,412
2022-01-13	$56.42	$56.93	$56.22	$56.49	$39.39	14,125,426
2022-01-12	$55.49	$56.05	$55.25	$55.99	$39.04	12,623,271
2022-01-11	$56.77	$56.84	$55.11	$55.62	$38.78	13,333,985
2022-01-10	$56.75	$57.03	$56.25	$56.82	$39.62	12,321,743
2022-01-07	$56.73	$57.19	$56.24	$56.64	$39.49	11,806,791
2022-01-06	$56.88	$57.12	$56.58	$56.73	$39.55	7,993,972
2022-01-05	$57.00	$57.82	$56.87	$56.97	$39.72	13,295,897
2022-01-04	$56.60	$57.63	$56.60	$57.01	$39.75	12,404,776
2022-01-03	$57.10	$57.16	$55.75	$57.07	$39.79	14,899,770
2021-12-31	$56.91	$58.01	$56.91	$57.76	$40.27	5,493,250
2021-12-30	$56.66	$57.51	$56.63	$57.35	$39.99	8,381,573
2021-12-29	$55.80	$56.89	$55.77	$56.65	$39.50	6,610,546
2021-12-28	$54.85	$55.64	$54.79	$55.61	$38.77	4,586,857
2021-12-27	$54.49	$54.86	$54.37	$54.81	$38.21	2,974,148
2021-12-23	$54.46	$54.89	$54.39	$54.49	$37.99	4,988,865
2021-12-22	$53.72	$54.46	$53.67	$54.37	$37.91	6,016,042
2021-12-21	$53.84	$54.29	$53.34	$53.94	$37.61	6,426,833
2021-12-20	$52.93	$53.50	$51.93	$53.40	$37.23	9,315,186
2021-12-17	$53.76	$54.42	$53.21	$53.52	$37.32	17,833,325
2021-12-16	$54.61	$54.98	$54.28	$54.36	$37.90	9,132,054
2021-12-15	$54.00	$54.76	$53.77	$54.69	$38.13	6,540,161
2021-12-14	$53.91	$54.34	$53.49	$53.85	$37.55	6,860,134
2021-12-13	$53.82	$54.38	$53.48	$54.14	$37.75	10,181,935
2021-12-10	$53.51	$53.99	$53.16	$53.91	$37.59	6,183,544
2021-12-09	$53.32	$53.57	$52.79	$53.14	$37.05	7,424,169
2021-12-08	$54.20	$54.32	$53.08	$53.43	$37.25	7,298,332
2021-12-07	$53.45	$54.28	$53.42	$53.92	$37.59	9,251,751
2021-12-06	$53.27	$54.12	$53.04	$53.53	$37.32	8,585,111
2021-12-03	$53.33	$53.45	$51.73	$52.74	$36.77	11,724,623
2021-12-02	$52.66	$53.51	$52.63	$52.92	$36.90	10,169,474
2021-12-01	$53.25	$53.74	$52.23	$52.29	$36.46	8,364,284
2021-11-30	$53.86	$53.92	$52.30	$52.73	$36.76	14,721,602
2021-11-29	$53.74	$54.35	$53.43	$54.17	$37.77	5,972,620
2021-11-26	$54.30	$54.32	$53.30	$53.43	$37.25	4,222,954
2021-11-24	$54.34	$54.66	$54.00	$54.51	$38.01	4,122,160
2021-11-23	$53.78	$54.49	$53.78	$54.38	$37.91	4,952,977
2021-11-22	$53.61	$54.60	$53.54	$53.96	$37.62	6,249,093
2021-11-19	$53.56	$53.80	$53.22	$53.61	$37.38	6,107,716
2021-11-18	$53.45	$53.87	$53.19	$53.54	$37.33	6,243,498
2021-11-17	$54.14	$54.28	$53.33	$53.58	$37.36	9,369,630
2021-11-16	$54.79	$54.86	$54.19	$54.25	$37.82	5,145,976
2021-11-15	$54.45	$54.79	$54.03	$54.77	$38.19	4,804,431
2021-11-12	$54.30	$54.77	$54.17	$54.40	$37.93	5,330,384
2021-11-11	$54.39	$54.74	$54.01	$54.70	$37.87	6,128,768
2021-11-10	$54.04	$54.51	$53.78	$54.45	$37.70	5,144,472
2021-11-09	$53.25	$54.21	$53.12	$54.09	$37.45	7,788,819
2021-11-08	$54.11	$54.24	$52.63	$53.12	$36.78	7,094,424
2021-11-05	$54.17	$54.65	$54.07	$54.14	$37.48	6,544,322
2021-11-04	$54.02	$54.18	$53.50	$54.11	$37.46	8,786,412
2021-11-03	$54.04	$54.70	$53.45	$54.05	$37.42	7,172,437
2021-11-02	$53.95	$54.18	$53.41	$53.74	$37.21	8,107,206
2021-11-01	$53.03	$54.03	$52.58	$53.89	$37.31	8,124,339
2021-10-29	$52.67	$53.54	$52.59	$53.19	$36.83	9,314,946
2021-10-28	$52.00	$52.80	$51.97	$52.75	$36.52	7,313,368
2021-10-27	$51.87	$52.30	$51.53	$51.98	$35.99	5,983,536
2021-10-26	$51.79	$52.30	$51.62	$52.02	$36.02	5,232,586
2021-10-25	$51.22	$51.83	$51.09	$51.59	$35.72	4,730,680
2021-10-22	$51.24	$51.51	$51.09	$51.31	$35.52	4,799,861
2021-10-21	$50.88	$51.26	$50.80	$51.07	$35.36	4,279,498
2021-10-20	$50.32	$51.28	$50.27	$51.21	$35.46	5,985,409
2021-10-19	$50.11	$50.38	$49.89	$50.32	$34.84	4,798,172
2021-10-18	$49.43	$49.95	$49.18	$49.89	$34.54	5,260,704
2021-10-15	$50.23	$50.66	$49.77	$49.81	$34.49	8,107,830
2021-10-14	$49.27	$50.23	$49.12	$50.13	$34.71	8,709,638
2021-10-13	$48.41	$49.12	$48.18	$49.08	$33.98	7,502,944
2021-10-12	$47.72	$48.46	$47.56	$48.29	$33.43	6,209,387
2021-10-11	$48.41	$48.41	$47.50	$47.57	$32.94	4,388,979
2021-10-08	$48.71	$48.90	$48.27	$48.35	$33.48	4,670,814
2021-10-07	$49.21	$49.33	$48.58	$48.71	$33.72	6,942,315
2021-10-06	$48.09	$49.13	$47.77	$49.11	$34.00	7,044,096
2021-10-05	$48.51	$48.89	$47.97	$48.34	$33.47	8,354,991
2021-10-04	$47.72	$48.45	$47.57	$48.35	$33.48	10,789,029
2021-10-01	$48.42	$48.70	$47.72	$47.79	$33.09	7,948,693
2021-09-30	$48.64	$48.87	$48.04	$48.34	$33.47	9,699,579
2021-09-29	$48.26	$48.93	$48.08	$48.63	$33.67	7,890,282
2021-09-28	$48.59	$48.87	$48.13	$48.20	$33.37	7,479,041
2021-09-27	$49.30	$49.80	$48.82	$48.89	$33.85	6,415,373
2021-09-24	$49.43	$49.85	$49.09	$49.24	$34.09	5,458,204
2021-09-23	$49.38	$50.27	$49.17	$49.65	$34.38	5,726,361
2021-09-22	$49.30	$49.68	$48.89	$49.38	$34.19	6,990,628
2021-09-21	$49.71	$49.81	$48.99	$49.02	$33.94	6,820,040
2021-09-20	$49.76	$50.21	$49.04	$49.71	$34.42	8,677,035
2021-09-17	$50.20	$50.77	$49.55	$49.86	$34.52	18,571,128
2021-09-16	$50.68	$50.73	$50.13	$50.18	$34.74	8,198,663
2021-09-15	$50.38	$50.94	$50.05	$50.85	$35.21	10,880,114
2021-09-14	$50.98	$50.98	$50.21	$50.38	$34.88	8,252,512
2021-09-13	$50.42	$50.99	$50.21	$50.56	$35.01	9,061,812
2021-09-10	$50.37	$50.54	$49.87	$49.91	$34.56	8,208,058
2021-09-09	$50.14	$50.62	$49.98	$50.23	$34.78	6,785,105
2021-09-08	$49.52	$50.62	$49.32	$50.36	$34.87	7,435,777
2021-09-07	$49.70	$49.91	$49.38	$49.51	$34.28	6,870,151
2021-09-03	$49.77	$50.20	$49.48	$49.82	$34.49	4,956,486
2021-09-02	$49.63	$50.34	$49.56	$50.10	$34.69	7,090,110
2021-09-01	$49.11	$49.68	$48.93	$49.60	$34.34	5,718,770
2021-08-31	$49.10	$49.19	$48.78	$49.02	$33.94	8,694,505
2021-08-30	$49.03	$49.42	$48.92	$49.25	$34.10	4,158,065
2021-08-27	$48.87	$49.41	$48.87	$49.09	$33.99	5,314,508
2021-08-26	$48.99	$49.00	$48.69	$48.78	$33.77	3,746,080
2021-08-25	$48.85	$49.06	$48.70	$48.89	$33.85	6,827,965
2021-08-24	$49.12	$49.12	$48.51	$48.91	$33.86	4,648,720
2021-08-23	$49.17	$49.45	$48.82	$49.06	$33.97	5,167,655
2021-08-20	$48.73	$49.42	$48.46	$49.36	$34.17	9,351,454
2021-08-19	$48.32	$49.10	$48.28	$48.79	$33.78	5,555,141
2021-08-18	$48.31	$48.44	$47.96	$48.22	$33.39	7,270,177
2021-08-17	$48.36	$48.41	$47.74	$48.36	$33.48	6,716,003
2021-08-16	$48.50	$49.10	$48.41	$48.58	$33.63	8,814,188
2021-08-13	$48.22	$48.40	$48.04	$48.35	$33.48	3,082,299
2021-08-12	$48.06	$48.17	$47.76	$48.03	$33.25	5,343,100
2021-08-11	$47.75	$48.26	$47.67	$48.20	$33.11	5,103,003
2021-08-10	$47.45	$47.82	$47.22	$47.57	$32.67	4,927,874
2021-08-09	$47.51	$47.60	$47.10	$47.43	$32.58	3,673,259
2021-08-06	$47.57	$47.88	$47.31	$47.60	$32.70	4,871,711
2021-08-05	$46.83	$47.77	$46.81	$47.67	$32.74	5,778,096
2021-08-04	$47.20	$47.37	$46.42	$46.77	$32.13	5,471,240
2021-08-03	$47.45	$47.57	$47.04	$47.38	$32.54	6,120,366
2021-08-02	$47.07	$47.40	$46.80	$47.03	$32.30	5,409,712
2021-07-30	$47.24	$47.62	$46.72	$46.80	$32.15	5,109,579
2021-07-29	$47.17	$47.49	$47.08	$47.32	$32.50	4,235,523
2021-07-28	$47.11	$47.39	$46.60	$46.98	$32.27	5,365,650
2021-07-27	$46.23	$47.36	$46.11	$47.24	$32.45	5,058,400
2021-07-26	$46.50	$46.89	$46.15	$46.41	$31.88	6,401,356
2021-07-23	$46.21	$46.65	$46.09	$46.52	$31.95	3,537,198
2021-07-22	$45.89	$46.11	$45.80	$46.01	$31.60	4,129,251
2021-07-21	$45.94	$46.28	$45.79	$45.84	$31.49	5,217,876
2021-07-20	$45.56	$46.42	$45.30	$46.06	$31.64	6,796,932
2021-07-19	$45.94	$46.06	$44.74	$45.32	$31.13	11,379,717
2021-07-16	$45.77	$46.30	$45.72	$45.99	$31.59	5,339,755
2021-07-15	$44.94	$45.79	$44.90	$45.73	$31.41	6,530,789
2021-07-14	$44.95	$45.49	$44.65	$45.14	$31.01	5,203,064
2021-07-13	$45.18	$45.30	$44.62	$44.79	$30.77	3,816,998
2021-07-12	$44.89	$45.30	$44.68	$45.28	$31.10	5,112,800
2021-07-09	$44.84	$45.11	$44.55	$44.91	$30.85	4,223,009
2021-07-08	$44.89	$45.18	$44.68	$44.93	$30.86	4,349,110
2021-07-07	$44.94	$45.19	$44.60	$45.13	$31.00	4,327,003
2021-07-06	$44.91	$45.02	$44.24	$44.88	$30.83	5,688,129
2021-07-02	$45.05	$45.19	$44.80	$45.13	$31.00	3,287,932
2021-07-01	$44.45	$45.09	$44.26	$44.98	$30.90	4,346,049
2021-06-30	$44.57	$44.72	$44.18	$44.31	$30.44	5,401,870
2021-06-29	$44.82	$45.41	$44.38	$44.56	$30.61	5,243,541
2021-06-28	$44.77	$45.03	$44.61	$44.87	$30.82	4,368,789
2021-06-25	$44.12	$44.72	$44.11	$44.63	$30.66	5,297,636
2021-06-24	$44.21	$44.45	$44.04	$44.24	$30.39	4,506,940
2021-06-23	$44.28	$44.32	$43.82	$44.15	$30.33	5,865,166
2021-06-22	$44.61	$44.72	$44.28	$44.33	$30.45	5,861,540
2021-06-21	$44.57	$44.94	$44.50	$44.71	$30.71	7,466,780
2021-06-18	$45.85	$45.89	$44.49	$44.55	$30.60	16,531,528
2021-06-17	$46.24	$46.60	$45.99	$46.00	$31.60	6,574,261
2021-06-16	$47.03	$47.36	$45.94	$46.20	$31.73	8,438,587
2021-06-15	$47.20	$47.24	$46.92	$47.11	$32.36	9,044,724
2021-06-14	$46.98	$47.13	$46.52	$47.11	$32.36	6,991,659
2021-06-11	$46.66	$46.92	$46.46	$46.91	$32.22	6,427,166
2021-06-10	$46.71	$46.96	$46.38	$46.71	$32.08	7,587,315
2021-06-09	$45.98	$46.45	$45.73	$46.36	$31.84	5,777,913
2021-06-08	$45.90	$45.97	$45.63	$45.75	$31.42	5,589,663
2021-06-07	$45.67	$45.92	$45.58	$45.86	$31.50	4,829,758
2021-06-04	$45.67	$45.89	$45.46	$45.60	$31.32	5,791,690
2021-06-03	$43.87	$45.90	$43.75	$45.77	$31.44	10,669,790
2021-06-02	$45.26	$45.52	$45.00	$45.20	$31.05	5,738,083
2021-06-01	$44.99	$45.26	$44.83	$45.14	$31.01	7,371,068
2021-05-28	$44.89	$45.27	$44.75	$45.12	$30.99	6,818,877
2021-05-27	$45.47	$45.47	$44.55	$44.60	$30.63	11,264,708
2021-05-26	$44.91	$45.41	$44.87	$45.17	$31.03	8,287,607
2021-05-25	$46.12	$46.12	$44.81	$44.91	$30.85	7,094,389
2021-05-24	$46.01	$46.27	$45.71	$46.03	$31.62	7,096,696
2021-05-21	$45.93	$46.14	$45.47	$45.84	$31.49	7,028,905
2021-05-20	$45.54	$46.03	$45.45	$45.74	$31.42	7,008,173
2021-05-19	$45.51	$46.14	$45.06	$45.54	$31.28	21,836,710
2021-05-18	$45.00	$45.73	$44.89	$45.65	$31.36	11,618,057
2021-05-17	$44.99	$45.25	$44.69	$45.09	$30.97	10,440,350
2021-05-14	$44.55	$45.14	$44.45	$45.09	$30.97	8,367,444
2021-05-13	$42.91	$44.52	$42.80	$44.41	$30.50	10,309,497
2021-05-12	$44.14	$44.59	$42.95	$43.11	$29.36	9,175,554
2021-05-11	$44.65	$44.78	$43.83	$44.44	$30.26	8,099,874
2021-05-10	$44.85	$45.18	$44.48	$44.52	$30.32	9,615,399
2021-05-07	$44.59	$45.15	$44.42	$44.68	$30.43	6,812,962
2021-05-06	$43.51	$44.52	$43.14	$44.48	$30.29	6,996,734
2021-05-05	$44.26	$44.85	$43.00	$43.53	$29.64	11,871,977
2021-05-04	$44.87	$44.97	$44.49	$44.78	$30.50	9,035,479
2021-05-03	$45.24	$45.45	$44.79	$44.89	$30.57	6,877,603
2021-04-30	$44.89	$44.98	$44.63	$44.94	$30.60	7,245,680
2021-04-29	$44.38	$45.10	$44.38	$44.89	$30.57	6,000,641
2021-04-28	$44.43	$44.66	$44.23	$44.61	$30.38	6,548,889
2021-04-27	$44.66	$44.75	$44.39	$44.54	$30.33	5,104,515
2021-04-26	$44.90	$44.99	$44.57	$44.65	$30.41	4,333,373
2021-04-23	$45.14	$45.29	$44.88	$44.91	$30.58	6,089,969
2021-04-22	$45.72	$45.74	$45.02	$45.08	$30.70	6,306,689
2021-04-21	$45.78	$46.00	$45.50	$45.68	$31.11	6,731,630
2021-04-20	$45.41	$45.92	$45.41	$45.80	$31.19	8,703,000
2021-04-19	$46.21	$46.28	$45.42	$45.50	$30.99	6,734,763
2021-04-16	$46.02	$46.37	$45.80	$46.16	$31.44	6,949,556
2021-04-15	$45.42	$45.85	$45.27	$45.77	$31.17	8,309,882
2021-04-14	$45.23	$45.46	$45.04	$45.45	$30.95	5,405,625
2021-04-13	$44.60	$45.32	$44.50	$45.17	$30.76	7,324,866
2021-04-12	$45.00	$45.20	$44.62	$44.74	$30.47	6,505,240
2021-04-09	$44.87	$45.12	$44.72	$44.83	$30.53	6,180,327
2021-04-08	$45.06	$45.28	$44.87	$44.90	$30.58	8,359,195
2021-04-07	$44.68	$45.07	$44.60	$44.95	$30.61	6,451,860
2021-04-06	$44.36	$44.72	$44.18	$44.56	$30.35	5,674,339
2021-04-05	$44.01	$44.75	$43.95	$44.48	$30.29	6,254,938
2021-04-01	$43.71	$43.98	$43.51	$43.91	$29.90	5,773,867
2021-03-31	$43.36	$43.89	$43.30	$43.74	$29.79	8,414,586
2021-03-30	$43.53	$43.65	$43.09	$43.50	$29.62	6,022,122
2021-03-29	$43.25	$43.98	$43.25	$43.75	$29.79	6,157,980
2021-03-26	$43.49	$43.65	$43.02	$43.53	$29.64	5,602,599
2021-03-25	$43.30	$43.58	$42.82	$43.37	$29.54	5,877,189
2021-03-24	$42.69	$43.44	$42.63	$42.93	$29.24	6,212,517
2021-03-23	$42.88	$43.14	$42.53	$42.80	$29.15	6,781,169
2021-03-22	$42.75	$42.99	$42.49	$42.79	$29.14	7,443,257
2021-03-19	$42.85	$43.24	$42.19	$42.97	$29.26	11,841,576
2021-03-18	$42.72	$43.29	$42.52	$42.70	$29.08	8,114,368
2021-03-17	$43.49	$43.49	$42.75	$42.97	$29.26	7,675,368
2021-03-16	$43.10	$43.52	$42.85	$43.36	$29.53	7,854,796
2021-03-15	$42.87	$43.39	$42.65	$43.36	$29.53	7,007,372
2021-03-12	$42.36	$42.67	$42.04	$42.59	$29.00	6,687,228
2021-03-11	$41.79	$42.70	$41.69	$42.03	$28.62	8,443,758
2021-03-10	$41.68	$42.08	$41.27	$41.86	$28.51	10,598,291
2021-03-09	$41.02	$41.71	$40.54	$41.53	$28.28	10,012,458
2021-03-08	$39.59	$41.17	$39.45	$40.69	$27.71	12,526,682
2021-03-05	$39.53	$39.78	$39.13	$39.64	$27.00	10,990,915
2021-03-04	$39.74	$40.53	$39.33	$39.77	$26.83	11,423,720
2021-03-03	$39.11	$39.74	$38.85	$39.53	$26.66	8,686,498
2021-03-02	$39.29	$39.70	$39.27	$39.31	$26.51	8,090,117
2021-03-01	$39.04	$39.88	$39.00	$39.31	$26.51	7,504,164
2021-02-26	$39.05	$39.48	$38.57	$38.60	$26.04	12,286,191
2021-02-25	$39.91	$40.00	$38.36	$38.92	$26.25	12,956,189
2021-02-24	$40.03	$41.26	$40.00	$40.19	$27.11	10,911,332
2021-02-23	$40.85	$41.04	$40.33	$40.80	$27.52	7,161,734
2021-02-22	$41.19	$41.21	$40.17	$40.60	$27.38	8,687,094
2021-02-19	$42.01	$42.30	$41.19	$41.38	$27.91	7,477,845
2021-02-18	$42.14	$42.99	$42.06	$42.70	$28.80	4,895,901
2021-02-17	$41.93	$42.30	$41.52	$42.17	$28.44	4,434,562
2021-02-16	$42.15	$42.39	$41.88	$41.98	$28.32	4,501,144
2021-02-12	$42.62	$42.97	$42.01	$42.21	$28.47	4,825,883
2021-02-11	$43.45	$43.45	$42.66	$42.74	$28.83	4,844,008
2021-02-10	$43.83	$43.88	$43.05	$43.32	$29.22	5,959,652
2021-02-09	$43.93	$44.00	$43.31	$43.57	$29.39	6,178,271
2021-02-08	$43.76	$43.97	$43.51	$43.74	$29.50	6,049,237
2021-02-05	$43.97	$44.04	$43.29	$43.68	$29.46	5,577,698
2021-02-04	$42.50	$43.68	$42.38	$43.67	$29.46	6,345,868
2021-02-03	$42.85	$42.92	$42.18	$42.48	$28.65	6,773,632
2021-02-02	$42.47	$43.44	$42.08	$42.85	$28.90	5,449,728
2021-02-01	$41.87	$42.32	$41.22	$42.08	$28.38	5,117,637
2021-01-29	$41.61	$41.99	$41.00	$41.56	$28.03	9,616,212
2021-01-28	$41.17	$42.84	$41.00	$42.04	$28.36	7,455,527
2021-01-27	$42.55	$42.83	$40.94	$41.02	$27.67	10,024,797
2021-01-26	$43.28	$43.28	$42.45	$42.85	$28.90	6,246,929
2021-01-25	$42.41	$43.40	$42.08	$43.35	$29.24	8,490,339
2021-01-22	$42.82	$42.95	$42.38	$42.54	$28.69	5,874,106
2021-01-21	$42.80	$43.28	$42.49	$43.02	$29.02	5,138,757
2021-01-20	$42.66	$43.12	$42.44	$43.05	$29.04	5,904,717
2021-01-19	$43.51	$43.64	$42.82	$42.82	$28.88	5,806,388
2021-01-15	$42.33	$43.48	$42.14	$43.36	$29.25	7,095,387
2021-01-14	$42.79	$43.01	$42.33	$42.58	$28.72	6,068,492
2021-01-13	$42.01	$42.95	$41.95	$42.80	$28.87	6,263,113
2021-01-12	$41.77	$42.18	$41.41	$42.08	$28.38	7,340,785
2021-01-11	$42.25	$42.56	$41.61	$41.86	$28.23	7,070,117
2021-01-08	$42.01	$42.41	$41.90	$42.21	$28.47	6,425,032
2021-01-07	$42.45	$42.56	$41.73	$42.03	$28.35	7,322,846
2021-01-06	$41.40	$42.81	$41.32	$42.45	$28.63	8,847,458
2021-01-05	$41.21	$41.47	$40.84	$41.11	$27.73	5,563,591
2021-01-04	$42.42	$42.54	$40.85	$41.17	$27.77	7,057,309
2020-12-31	$41.95	$42.28	$41.71	$42.22	$28.48	4,554,322
2020-12-30	$41.78	$42.25	$41.72	$41.93	$28.28	3,549,155
2020-12-29	$42.22	$42.44	$41.67	$41.83	$28.21	3,712,368
2020-12-28	$42.16	$42.63	$41.99	$42.21	$28.47	3,549,050
2020-12-24	$41.95	$41.95	$41.41	$41.83	$28.21	2,070,292
2020-12-23	$41.93	$42.43	$41.65	$41.71	$28.13	4,658,735
2020-12-22	$41.59	$41.97	$41.48	$41.76	$28.17	4,376,696
2020-12-21	$42.21	$42.21	$41.11	$41.51	$28.00	6,172,714
2020-12-18	$42.69	$43.03	$42.34	$42.57	$28.71	12,856,244
2020-12-17	$42.61	$43.12	$42.61	$42.65	$28.77	7,331,896
2020-12-16	$42.80	$43.11	$42.18	$42.44	$28.63	10,632,458
2020-12-15	$41.44	$42.83	$41.28	$42.72	$28.81	11,638,215
2020-12-14	$41.48	$42.09	$41.03	$41.06	$27.70	5,643,919
2020-12-11	$40.83	$41.29	$40.71	$41.19	$27.78	4,952,482
2020-12-10	$41.26	$41.38	$40.55	$41.20	$27.79	6,163,365
2020-12-09	$41.28	$41.47	$40.97	$41.09	$27.72	6,158,171
2020-12-08	$41.17	$41.39	$40.61	$41.32	$27.87	5,791,230
2020-12-07	$40.70	$41.45	$40.66	$41.20	$27.79	4,536,671
2020-12-04	$41.30	$41.34	$40.53	$40.93	$27.61	4,971,914
2020-12-03	$41.30	$41.65	$40.80	$41.05	$27.69	6,114,640
2020-12-02	$41.12	$41.61	$40.72	$41.57	$28.04	7,224,106
2020-12-01	$41.32	$41.88	$41.10	$41.25	$27.82	7,987,157
2020-11-30	$41.48	$41.52	$40.92	$41.07	$27.70	13,242,941
2020-11-27	$42.24	$42.31	$41.59	$41.74	$28.15	2,416,260
2020-11-25	$42.46	$42.56	$41.78	$42.22	$28.48	4,723,266
2020-11-24	$42.06	$42.81	$41.87	$42.75	$28.84	6,676,949
2020-11-23	$42.29	$42.30	$41.40	$41.57	$28.04	6,132,036
2020-11-20	$42.24	$42.56	$41.78	$41.87	$28.24	5,706,051
2020-11-19	$42.47	$42.58	$41.78	$42.35	$28.57	7,538,115
2020-11-18	$43.19	$43.38	$42.68	$42.70	$28.80	8,074,723
2020-11-17	$42.88	$43.54	$42.81	$43.07	$29.05	6,555,852
2020-11-16	$43.21	$43.51	$42.63	$43.34	$29.23	5,763,477
2020-11-13	$42.70	$42.95	$42.51	$42.89	$28.93	5,143,565
2020-11-12	$43.45	$43.63	$42.39	$42.70	$28.55	7,596,113
2020-11-11	$43.20	$43.85	$42.88	$43.84	$29.31	8,247,522
2020-11-10	$43.27	$43.67	$42.92	$42.99	$28.74	14,048,037
2020-11-09	$44.41	$46.02	$43.11	$43.32	$28.96	11,395,457
2020-11-06	$42.94	$43.17	$42.61	$42.84	$28.64	12,405,151
2020-11-05	$42.46	$43.36	$42.31	$43.07	$28.79	10,345,705
2020-11-04	$42.69	$42.94	$41.65	$42.22	$28.23	11,247,187
2020-11-03	$42.72	$42.99	$41.62	$42.47	$28.39	9,031,397
2020-11-02	$40.51	$40.98	$39.94	$40.96	$27.38	7,099,320
2020-10-30	$39.72	$40.25	$39.46	$39.89	$26.67	9,914,465
2020-10-29	$39.18	$40.57	$38.80	$40.16	$26.85	7,669,999
2020-10-28	$40.37	$40.83	$39.43	$39.57	$26.45	8,863,064
2020-10-27	$41.62	$42.01	$41.14	$41.15	$27.51	7,283,193
2020-10-26	$41.41	$41.77	$41.04	$41.70	$27.88	8,954,209
2020-10-23	$42.58	$42.65	$41.95	$42.20	$28.21	5,808,357
2020-10-22	$42.08	$42.29	$41.58	$42.23	$28.23	6,792,678
2020-10-21	$42.29	$42.77	$42.12	$42.14	$28.17	6,996,559
2020-10-20	$42.21	$42.66	$42.04	$42.40	$28.35	8,570,874
2020-10-19	$41.87	$42.29	$41.80	$41.86	$27.99	11,562,229
2020-10-16	$41.40	$42.17	$41.17	$42.09	$28.14	9,136,193
2020-10-15	$40.44	$41.48	$40.32	$41.40	$27.68	8,298,147
2020-10-14	$41.33	$41.75	$40.98	$41.03	$27.43	12,743,216
2020-10-13	$40.90	$41.12	$39.92	$40.98	$27.40	16,998,410
2020-10-12	$39.21	$40.30	$39.09	$39.98	$26.73	8,329,077
2020-10-09	$40.49	$40.62	$38.92	$39.20	$26.21	8,432,306
2020-10-08	$37.44	$39.36	$37.44	$39.32	$26.29	9,715,159
2020-10-07	$37.38	$37.95	$37.26	$37.85	$25.30	8,731,459
2020-10-06	$36.70	$37.83	$36.69	$37.17	$24.85	8,006,671
2020-10-05	$36.05	$36.89	$35.73	$36.79	$24.60	7,007,442
2020-10-02	$35.55	$36.20	$35.22	$35.94	$24.03	7,260,639
2020-10-01	$35.91	$36.15	$35.54	$35.83	$23.95	6,627,525
2020-09-30	$35.65	$36.11	$35.51	$35.76	$23.91	9,897,009
2020-09-29	$35.84	$35.94	$35.15	$35.32	$23.61	4,597,052
2020-09-28	$35.82	$36.23	$35.64	$35.74	$23.89	6,535,623
2020-09-25	$34.68	$35.64	$34.44	$35.52	$23.75	7,285,568
2020-09-24	$34.31	$35.15	$33.97	$34.81	$23.27	6,442,077
2020-09-23	$35.18	$35.39	$34.40	$34.48	$23.05	7,071,465
2020-09-22	$34.91	$35.39	$34.81	$35.21	$23.54	6,237,296
2020-09-21	$34.64	$34.79	$34.01	$34.75	$23.23	7,314,050
2020-09-18	$35.96	$36.01	$34.84	$35.07	$23.45	11,884,860
2020-09-17	$35.97	$36.00	$35.43	$35.93	$24.02	9,933,464
2020-09-16	$36.09	$36.78	$35.91	$36.26	$24.24	7,895,194
2020-09-15	$36.42	$36.86	$35.99	$36.17	$24.18	4,641,679
2020-09-14	$35.70	$36.49	$35.64	$36.26	$24.24	5,137,379
2020-09-11	$36.00	$36.05	$35.62	$35.83	$23.95	6,452,076
2020-09-10	$36.67	$36.67	$35.72	$35.84	$23.96	8,554,952
2020-09-09	$36.80	$37.11	$36.54	$36.67	$24.52	6,264,047
2020-09-08	$36.77	$37.09	$36.07	$36.42	$24.35	8,510,981
2020-09-04	$37.53	$37.70	$36.64	$37.09	$24.80	8,397,608
2020-09-03	$38.04	$38.35	$36.84	$37.29	$24.93	11,790,839
2020-09-02	$36.77	$38.23	$36.25	$38.03	$25.42	13,432,396
2020-09-01	$36.70	$36.75	$36.12	$36.33	$24.29	6,132,148
2020-08-31	$36.75	$37.31	$36.75	$36.91	$24.68	5,585,782
2020-08-28	$36.90	$37.06	$36.65	$37.04	$24.76	5,511,231
2020-08-27	$37.15	$37.57	$36.68	$36.89	$24.66	7,669,209
2020-08-26	$37.01	$37.30	$36.55	$37.28	$24.92	9,256,800
2020-08-25	$37.78	$37.80	$36.85	$37.13	$24.82	5,349,998
2020-08-24	$36.81	$37.74	$36.54	$37.69	$25.20	8,036,377
2020-08-21	$36.45	$36.59	$35.97	$36.52	$24.42	8,883,224
2020-08-20	$37.20	$37.24	$36.28	$36.31	$24.27	5,093,611
2020-08-19	$37.17	$37.40	$36.89	$37.02	$24.75	6,435,889
2020-08-18	$37.42	$37.61	$36.89	$37.07	$24.78	5,781,346
2020-08-17	$37.59	$37.72	$37.15	$37.34	$24.96	10,722,250
2020-08-14	$37.75	$38.02	$37.55	$37.93	$25.36	4,645,813
2020-08-13	$38.17	$38.27	$37.73	$37.94	$25.36	5,741,732
2020-08-12	$38.00	$38.93	$37.91	$38.71	$25.62	6,856,530
2020-08-11	$38.54	$38.75	$37.72	$37.90	$25.08	9,081,567
2020-08-10	$38.94	$39.29	$37.95	$38.31	$25.36	10,885,113
2020-08-07	$37.90	$39.06	$37.74	$38.93	$25.77	8,779,224
2020-08-06	$37.65	$37.95	$37.35	$37.90	$25.08	6,345,111
2020-08-05	$38.69	$38.92	$37.51	$37.72	$24.97	7,413,703
2020-08-04	$37.56	$38.93	$37.34	$38.75	$25.65	9,970,970
2020-08-03	$38.38	$38.45	$37.70	$37.99	$25.14	6,623,125
2020-07-31	$38.31	$38.63	$37.95	$38.61	$25.55	12,905,681
2020-07-30	$38.05	$38.50	$37.56	$38.47	$25.46	5,959,317
2020-07-29	$38.02	$38.57	$37.80	$38.56	$25.52	7,577,903
2020-07-28	$37.48	$38.59	$37.41	$37.97	$25.13	9,613,891
2020-07-27	$37.83	$38.00	$37.04	$37.58	$24.87	8,089,659
2020-07-24	$38.48	$38.93	$37.51	$37.80	$25.02	7,607,467
2020-07-23	$39.05	$39.30	$38.42	$38.64	$25.57	8,751,562
2020-07-22	$38.25	$39.03	$37.83	$38.99	$25.80	14,618,804
2020-07-21	$38.46	$38.92	$38.14	$38.73	$25.63	9,733,355
2020-07-20	$39.08	$39.25	$38.12	$38.32	$25.36	7,605,994
2020-07-17	$38.65	$39.52	$38.40	$39.40	$26.08	9,739,314
2020-07-16	$38.09	$38.41	$37.82	$38.06	$25.19	5,829,492
2020-07-15	$38.11	$38.59	$37.91	$38.05	$25.18	7,136,599
2020-07-14	$37.22	$38.07	$37.22	$37.87	$25.07	10,156,421
2020-07-13	$37.35	$37.73	$37.10	$37.47	$24.80	7,993,978
2020-07-10	$36.72	$37.52	$36.51	$37.39	$24.75	5,419,767
2020-07-09	$36.91	$37.03	$35.89	$36.62	$24.24	7,613,141
2020-07-08	$37.03	$37.27	$36.52	$37.15	$24.59	6,196,947
2020-07-07	$36.92	$37.08	$36.52	$37.00	$24.49	6,823,207
2020-07-06	$37.78	$38.14	$37.03	$37.40	$24.75	5,343,141
2020-07-02	$37.53	$38.04	$37.37	$37.48	$24.81	6,043,465
2020-07-01	$36.15	$37.49	$36.04	$37.36	$24.73	7,953,810
2020-06-30	$35.70	$36.56	$35.59	$36.29	$24.02	7,203,101
2020-06-29	$35.11	$36.00	$34.79	$35.99	$23.82	6,802,550
2020-06-26	$35.44	$35.59	$34.49	$34.71	$22.97	14,001,021
2020-06-25	$36.37	$36.37	$35.03	$35.42	$23.44	12,826,539
2020-06-24	$36.81	$37.17	$36.24	$36.47	$24.14	9,354,999
2020-06-23	$37.99	$38.01	$37.19	$37.25	$24.65	7,668,982
2020-06-22	$37.33	$37.84	$37.05	$37.57	$24.87	6,525,938
2020-06-19	$38.51	$38.81	$37.43	$37.53	$24.84	18,659,764
2020-06-18	$38.14	$38.28	$37.81	$38.20	$25.28	6,274,325
2020-06-17	$38.68	$38.77	$37.92	$38.45	$25.45	6,831,308
2020-06-16	$39.27	$39.75	$38.22	$38.59	$25.54	7,197,157
2020-06-15	$36.97	$38.47	$36.58	$38.31	$25.36	8,545,428
2020-06-12	$38.67	$38.84	$37.43	$37.91	$25.09	10,904,840
2020-06-11	$39.42	$39.54	$37.72	$38.05	$25.18	15,589,780
2020-06-10	$40.93	$41.00	$39.71	$40.00	$26.47	11,643,653
2020-06-09	$41.16	$41.34	$40.28	$40.51	$26.81	11,501,846
2020-06-08	$40.67	$41.96	$40.32	$41.86	$27.71	7,405,202
2020-06-05	$39.91	$41.17	$39.51	$40.36	$26.71	7,827,698
2020-06-04	$39.87	$39.89	$38.63	$38.98	$25.80	8,093,469
2020-06-03	$39.27	$40.05	$39.15	$39.91	$26.42	6,409,465
2020-06-02	$38.93	$39.06	$38.37	$38.93	$25.77	5,697,778
2020-06-01	$38.32	$38.96	$38.18	$38.84	$25.71	5,354,944
2020-05-29	$38.37	$38.64	$37.55	$38.31	$25.36	9,767,750
2020-05-28	$38.40	$38.71	$37.85	$38.26	$25.32	9,836,427
2020-05-27	$38.20	$38.53	$37.38	$37.94	$25.11	8,443,943
2020-05-26	$37.80	$38.14	$37.30	$37.60	$24.89	7,994,376
2020-05-22	$36.36	$36.88	$36.28	$36.85	$24.39	4,692,066
2020-05-21	$36.79	$37.15	$36.39	$36.44	$24.12	6,077,545
2020-05-20	$36.88	$37.47	$36.85	$36.97	$24.47	6,915,355
2020-05-19	$37.10	$37.35	$36.68	$36.71	$24.30	7,440,492
2020-05-18	$36.32	$37.84	$36.02	$37.54	$24.85	8,844,939
2020-05-15	$35.61	$35.90	$34.60	$35.29	$23.36	16,426,785
2020-05-14	$35.29	$36.35	$34.67	$36.10	$23.89	8,850,085
2020-05-13	$36.49	$36.69	$35.10	$35.68	$23.37	10,290,444
2020-05-12	$36.95	$37.56	$36.73	$36.83	$24.12	10,488,043
2020-05-11	$36.71	$37.62	$36.24	$37.28	$24.42	10,123,979
2020-05-08	$35.29	$37.48	$35.18	$37.43	$24.51	11,430,262
2020-05-07	$34.88	$35.42	$34.73	$35.04	$22.95	9,226,027
2020-05-06	$36.00	$36.06	$34.44	$34.48	$22.58	7,051,478
2020-05-05	$35.70	$36.51	$35.67	$35.87	$23.49	6,779,121
2020-05-04	$35.81	$35.85	$34.86	$35.45	$23.22	8,642,805
2020-05-01	$36.54	$36.85	$35.49	$35.80	$23.45	6,808,511
2020-04-30	$37.95	$38.86	$36.67	$37.08	$24.28	6,952,642
2020-04-29	$38.75	$39.05	$38.02	$38.32	$25.10	6,436,269
2020-04-28	$38.08	$39.03	$37.57	$37.84	$24.78	8,890,652
2020-04-27	$36.98	$37.96	$36.84	$37.83	$24.78	5,787,656
2020-04-24	$36.60	$36.90	$35.87	$36.60	$23.97	7,519,040
2020-04-23	$37.01	$37.62	$35.95	$36.32	$23.79	6,435,883
2020-04-22	$36.68	$37.60	$36.02	$37.20	$24.36	5,731,988
2020-04-21	$36.34	$36.71	$35.22	$35.68	$23.37	11,058,566
2020-04-20	$37.66	$37.85	$37.02	$37.07	$24.28	6,933,851
2020-04-17	$38.02	$38.56	$37.41	$38.44	$25.18	8,010,542
2020-04-16	$37.15	$37.62	$36.42	$37.10	$24.30	6,367,139
2020-04-15	$38.17	$38.29	$36.80	$37.03	$24.25	8,279,606
2020-04-14	$38.86	$39.14	$38.11	$39.07	$25.59	7,044,036
2020-04-13	$39.67	$39.67	$37.20	$37.75	$24.72	7,913,144
2020-04-09	$37.97	$39.83	$37.97	$39.15	$25.64	13,123,998
2020-04-08	$35.80	$37.93	$35.58	$37.59	$24.62	9,259,608
2020-04-07	$37.56	$37.89	$35.65	$35.79	$23.44	8,691,621
2020-04-06	$34.12	$36.60	$34.07	$36.32	$23.79	9,670,477
2020-04-03	$34.19	$34.45	$32.39	$32.75	$21.45	8,987,954
2020-04-02	$33.38	$35.29	$32.96	$34.68	$22.71	6,045,691
2020-04-01	$35.20	$35.78	$32.94	$33.48	$21.93	8,181,408
2020-03-31	$36.80	$37.96	$36.23	$36.81	$24.11	14,849,824
2020-03-30	$35.69	$37.48	$35.50	$37.23	$24.38	10,075,210
2020-03-27	$35.00	$36.87	$34.68	$35.50	$23.25	9,277,639
2020-03-26	$34.57	$36.99	$34.26	$36.59	$23.96	9,752,581
2020-03-25	$34.03	$36.31	$33.20	$34.55	$22.63	12,644,333
2020-03-24	$31.46	$34.57	$31.36	$34.51	$22.60	15,638,279
2020-03-23	$31.45	$31.94	$29.28	$29.98	$19.63	13,594,502
2020-03-20	$32.67	$33.48	$30.82	$31.00	$20.30	12,120,305
2020-03-19	$32.98	$34.34	$30.51	$32.41	$21.23	10,488,261
2020-03-18	$33.85	$34.73	$30.92	$33.04	$21.64	13,223,930
2020-03-17	$31.28	$36.25	$29.42	$36.00	$23.58	19,086,375
2020-03-16	$33.17	$35.59	$29.78	$30.51	$19.98	12,094,554
2020-03-13	$36.15	$38.00	$34.10	$36.36	$23.81	16,003,229
2020-03-12	$37.50	$38.23	$34.42	$35.27	$23.10	18,593,713
2020-03-11	$42.08	$42.08	$39.37	$39.81	$26.07	12,818,794
2020-03-10	$42.68	$43.68	$40.88	$43.12	$28.24	18,634,768
2020-03-09	$42.99	$44.61	$41.13	$41.91	$27.45	17,452,154
2020-03-06	$44.01	$45.37	$43.56	$45.17	$29.58	13,209,136
2020-03-05	$45.75	$46.39	$45.29	$46.13	$30.21	11,901,413
2020-03-04	$44.61	$46.87	$44.51	$46.82	$30.66	11,412,029
2020-03-03	$45.08	$46.58	$44.04	$44.19	$28.94	16,336,418
2020-03-02	$43.19	$45.44	$42.90	$45.43	$29.75	13,534,596
2020-02-28	$44.34	$44.36	$42.32	$43.11	$28.23	20,860,484
2020-02-27	$47.11	$47.14	$45.12	$45.14	$29.56	11,602,158
2020-02-26	$48.19	$48.30	$47.03	$47.05	$30.81	9,675,945
2020-02-25	$48.77	$48.88	$47.51	$47.63	$31.19	10,669,534
2020-02-24	$50.05	$50.47	$48.80	$48.82	$31.97	8,397,222
2020-02-21	$49.84	$50.04	$49.65	$49.72	$32.56	10,307,969
2020-02-20	$49.48	$49.93	$49.42	$49.85	$32.65	5,251,210
2020-02-19	$49.83	$50.04	$49.40	$49.60	$32.48	5,640,962
2020-02-18	$49.92	$50.54	$49.65	$50.38	$32.74	7,238,632
2020-02-14	$49.60	$49.78	$49.33	$49.76	$32.34	5,107,581
2020-02-13	$49.45	$49.70	$49.21	$49.57	$32.22	7,242,088
2020-02-12	$49.44	$49.62	$49.01	$49.26	$32.02	7,402,150
2020-02-11	$48.31	$49.47	$48.31	$49.34	$32.07	8,674,797
2020-02-10	$48.29	$48.36	$48.06	$48.31	$31.40	5,926,952
2020-02-07	$48.37	$48.58	$48.15	$48.19	$31.32	6,773,671
2020-02-06	$48.35	$48.57	$48.20	$48.26	$31.37	5,835,803
2020-02-05	$48.01	$48.44	$47.82	$48.33	$31.41	7,098,281
2020-02-04	$48.11	$48.51	$47.89	$48.09	$31.25	8,540,201
2020-02-03	$47.68	$48.30	$47.60	$48.20	$31.33	8,584,304
2020-01-31	$48.00	$48.16	$47.25	$47.59	$30.93	9,646,700
2020-01-30	$47.62	$48.15	$47.40	$48.06	$31.24	7,347,164
2020-01-29	$47.66	$48.28	$47.58	$47.81	$31.07	9,149,917
2020-01-28	$47.26	$47.91	$47.23	$47.73	$31.02	7,176,190
2020-01-27	$47.76	$48.17	$47.19	$47.27	$30.72	7,642,430
2020-01-24	$47.85	$48.17	$47.55	$47.73	$31.02	6,731,314
2020-01-23	$47.67	$48.00	$47.44	$47.95	$31.16	8,518,581
2020-01-22	$47.57	$47.91	$47.50	$47.66	$30.98	12,269,666
2020-01-21	$47.44	$47.61	$47.23	$47.58	$30.92	7,085,754
2020-01-17	$46.96	$47.47	$46.73	$47.39	$30.80	10,607,945
2020-01-16	$46.65	$47.03	$46.55	$46.74	$30.38	8,080,963
2020-01-15	$46.05	$46.91	$46.01	$46.55	$30.25	8,239,952
2020-01-14	$46.09	$46.10	$45.57	$45.81	$29.77	8,804,093
2020-01-13	$46.23	$46.58	$46.12	$46.19	$30.02	7,756,926
2020-01-10	$46.30	$46.43	$46.12	$46.26	$30.07	8,045,431
2020-01-09	$45.92	$46.19	$45.58	$46.15	$29.99	7,459,837
2020-01-08	$45.68	$46.18	$45.63	$46.01	$29.90	8,607,583
2020-01-07	$45.53	$45.69	$45.12	$45.68	$29.69	9,501,909
2020-01-06	$45.54	$45.76	$45.39	$45.64	$29.66	7,783,152
2020-01-03	$45.33	$45.77	$45.32	$45.57	$29.62	7,550,573
2020-01-02	$45.78	$45.78	$45.25	$45.43	$29.53	6,854,134
2019-12-31	$45.39	$45.64	$45.18	$45.59	$29.63	5,175,276
2019-12-30	$45.40	$45.71	$45.24	$45.38	$29.49	5,076,688
2019-12-27	$45.40	$45.53	$45.15	$45.41	$29.51	4,897,945
2019-12-26	$45.19	$45.52	$45.14	$45.32	$29.45	4,811,693
2019-12-24	$45.28	$45.44	$45.09	$45.32	$29.45	2,749,048
2019-12-23	$45.45	$45.59	$44.84	$45.20	$29.38	9,337,624
2019-12-20	$45.35	$45.73	$44.98	$45.45	$29.54	16,771,666
2019-12-19	$45.26	$45.40	$44.40	$44.98	$29.23	12,812,411
2019-12-18	$45.15	$45.40	$44.47	$45.37	$29.49	9,037,666
2019-12-17	$44.92	$45.09	$44.43	$44.98	$29.23	10,168,464
2019-12-16	$43.99	$44.76	$43.95	$44.70	$29.05	10,223,190
2019-12-13	$44.10	$44.13	$43.57	$43.82	$28.48	10,092,741
2019-12-12	$44.25	$44.54	$43.81	$44.10	$28.66	9,644,538
2019-12-11	$44.49	$44.63	$44.01	$44.20	$28.73	7,840,621
2019-12-10	$45.05	$45.15	$44.68	$44.72	$29.06	7,968,410
2019-12-09	$44.91	$45.04	$44.68	$44.93	$29.20	4,802,451
2019-12-06	$44.84	$45.30	$44.61	$44.86	$29.16	6,228,780
2019-12-05	$44.65	$44.89	$44.24	$44.86	$29.16	8,189,167
2019-12-04	$44.09	$44.67	$44.04	$44.54	$28.95	7,201,151
2019-12-03	$44.18	$44.31	$43.81	$44.26	$28.77	10,186,993
2019-12-02	$44.30	$44.42	$43.85	$43.91	$28.54	9,941,654
2019-11-29	$44.33	$44.62	$44.20	$44.40	$28.86	5,472,726
2019-11-27	$44.10	$44.33	$43.82	$44.27	$28.77	5,867,403
2019-11-26	$44.10	$44.25	$43.81	$44.01	$28.60	15,426,988
2019-11-25	$44.43	$44.60	$44.11	$44.17	$28.71	11,220,771
2019-11-22	$44.57	$44.59	$44.07	$44.43	$28.88	8,201,742
2019-11-21	$45.20	$45.36	$44.26	$44.39	$28.85	11,819,660
2019-11-20	$45.20	$45.44	$44.53	$45.36	$29.48	35,554,572
2019-11-19	$45.51	$45.84	$45.26	$45.37	$29.49	13,569,917
2019-11-18	$45.18	$45.60	$44.97	$45.41	$29.51	8,863,652
2019-11-15	$44.80	$45.04	$44.51	$45.02	$29.26	6,460,201
2019-11-14	$44.12	$44.66	$44.02	$44.63	$29.01	6,727,457
2019-11-13	$44.40	$44.79	$44.32	$44.50	$28.69	6,331,413
2019-11-12	$44.02	$44.53	$43.96	$44.32	$28.57	6,275,200
2019-11-11	$44.67	$44.71	$43.92	$44.02	$28.38	5,142,805
2019-11-08	$44.57	$44.87	$44.36	$44.71	$28.82	5,827,715
2019-11-07	$44.61	$44.79	$44.35	$44.70	$28.82	6,755,388
2019-11-06	$44.82	$45.13	$44.64	$44.82	$28.89	8,769,031
2019-11-05	$44.48	$44.99	$44.31	$44.78	$28.87	9,865,705
2019-11-04	$45.45	$45.53	$44.28	$44.50	$28.69	9,765,537
2019-11-01	$45.44	$45.92	$45.24	$45.34	$29.23	7,906,427
2019-10-31	$46.50	$46.68	$45.13	$45.49	$29.33	11,590,183
2019-10-30	$45.82	$46.67	$45.74	$46.66	$30.08	10,624,745
2019-10-29	$45.58	$45.97	$45.37	$45.86	$29.57	7,816,050
2019-10-28	$45.83	$45.89	$45.44	$45.60	$29.40	8,927,292
2019-10-25	$46.12	$46.24	$45.61	$45.89	$29.58	8,985,656
2019-10-24	$45.56	$46.26	$45.56	$46.18	$29.77	9,646,033
2019-10-23	$45.51	$45.79	$45.16	$45.65	$29.43	12,217,583
2019-10-22	$44.97	$45.27	$44.59	$45.25	$29.17	12,174,847
2019-10-21	$44.78	$44.88	$44.45	$44.71	$28.82	10,353,381
2019-10-18	$44.00	$44.77	$43.92	$44.67	$28.80	28,476,173
2019-10-17	$44.30	$44.38	$43.42	$44.06	$28.40	27,453,265
2019-10-16	$46.75	$46.75	$44.74	$44.91	$28.95	16,237,194
2019-10-15	$47.13	$47.37	$46.93	$47.06	$30.34	4,885,364
2019-10-14	$47.61	$47.66	$46.90	$47.11	$30.37	3,741,392
2019-10-11	$47.55	$47.94	$47.44	$47.51	$30.63	6,186,989
2019-10-10	$47.68	$47.73	$47.09	$47.42	$30.57	6,925,194
2019-10-09	$47.75	$48.11	$47.60	$47.91	$30.89	4,287,962
2019-10-08	$48.17	$48.45	$47.75	$47.77	$30.80	6,145,550
2019-10-07	$48.23	$48.58	$47.98	$48.46	$31.24	6,725,486
2019-10-04	$47.95	$48.49	$47.66	$48.45	$31.23	4,705,086
2019-10-03	$47.74	$47.78	$47.35	$47.72	$30.76	7,309,277
2019-10-02	$48.05	$48.11	$47.53	$47.62	$30.70	5,987,920
2019-10-01	$48.24	$48.35	$47.81	$47.98	$30.93	7,233,463
2019-09-30	$48.59	$48.80	$48.22	$48.31	$31.14	5,462,706
2019-09-27	$49.23	$49.23	$48.28	$48.58	$31.32	6,508,996
2019-09-26	$49.05	$49.32	$48.77	$49.18	$31.71	5,377,860
2019-09-25	$48.79	$49.05	$48.48	$49.01	$31.60	6,344,027
2019-09-24	$48.54	$49.02	$48.47	$48.80	$31.46	6,976,601
2019-09-23	$48.28	$48.42	$48.07	$48.31	$31.14	7,361,079
2019-09-20	$48.02	$48.59	$47.96	$48.45	$31.23	14,554,171
2019-09-19	$48.08	$48.08	$47.62	$47.80	$30.82	5,883,204
2019-09-18	$47.52	$48.02	$47.48	$47.94	$30.91	5,417,810
2019-09-17	$47.29	$47.65	$47.07	$47.29	$30.49	7,891,744
2019-09-16	$47.27	$47.40	$46.97	$47.38	$30.55	5,920,849
2019-09-13	$47.60	$47.88	$46.64	$47.27	$30.47	11,474,161
2019-09-12	$49.00	$49.09	$47.87	$47.88	$30.87	10,654,763
2019-09-11	$48.26	$48.76	$47.95	$48.73	$31.42	5,071,507
2019-09-10	$47.93	$48.47	$47.85	$48.35	$31.17	8,463,866
2019-09-09	$47.92	$48.25	$47.78	$48.03	$30.96	6,782,085
2019-09-06	$48.57	$48.77	$47.96	$48.12	$31.02	6,645,771
2019-09-05	$47.79	$48.28	$47.65	$48.12	$31.02	12,926,423
2019-09-04	$48.19	$48.24	$47.65	$48.00	$30.94	7,184,492
2019-09-03	$47.08	$47.95	$46.97	$47.92	$30.89	7,998,515
2019-08-30	$46.97	$47.47	$46.76	$47.26	$30.47	7,675,104
2019-08-29	$46.68	$46.78	$46.32	$46.75	$30.14	5,040,617
2019-08-28	$46.17	$46.52	$46.03	$46.43	$29.93	7,437,455
2019-08-27	$46.60	$47.00	$46.21	$46.24	$29.81	13,647,618
2019-08-26	$45.03	$45.69	$44.89	$45.68	$29.45	5,579,100
2019-08-23	$45.34	$45.63	$44.70	$44.88	$28.93	9,783,091
2019-08-22	$45.44	$45.69	$45.21	$45.52	$29.35	5,146,046
2019-08-21	$45.22	$45.59	$45.05	$45.44	$29.29	5,300,314
2019-08-20	$45.38	$45.39	$44.90	$45.21	$29.15	8,643,059
2019-08-19	$45.20	$45.45	$44.94	$45.28	$29.19	5,586,198
2019-08-16	$44.82	$45.18	$44.60	$45.13	$29.09	7,611,648
2019-08-15	$44.42	$44.96	$44.32	$44.65	$28.79	7,253,245
2019-08-14	$45.07	$45.16	$44.25	$44.48	$28.68	7,940,891
2019-08-13	$45.28	$45.77	$44.77	$45.52	$29.11	9,385,739
2019-08-12	$45.21	$45.48	$44.83	$45.20	$28.90	12,759,775
2019-08-09	$45.61	$45.79	$45.13	$45.20	$28.90	7,937,779
2019-08-08	$44.98	$45.46	$44.73	$45.42	$29.04	7,232,184
2019-08-07	$45.13	$45.36	$44.33	$45.01	$28.78	7,087,979
2019-08-06	$44.54	$45.38	$44.22	$45.21	$28.91	10,601,315
2019-08-05	$44.81	$45.31	$44.31	$44.42	$28.41	13,983,428
2019-08-02	$44.57	$45.46	$44.50	$44.75	$28.62	11,046,171
2019-08-01	$44.04	$45.15	$43.69	$44.40	$28.39	11,062,518
2019-07-31	$46.04	$46.08	$44.90	$45.06	$28.81	9,783,746
2019-07-30	$46.06	$46.44	$45.87	$46.05	$29.45	5,889,716
2019-07-29	$45.90	$46.21	$45.46	$46.05	$29.45	9,639,184
2019-07-26	$46.24	$46.48	$45.81	$45.82	$29.30	7,747,279
2019-07-25	$45.50	$46.27	$45.20	$46.13	$29.50	12,541,815
2019-07-24	$46.15	$46.30	$45.11	$45.48	$29.08	14,517,557
2019-07-23	$47.20	$47.26	$46.23	$46.36	$29.65	10,854,738
2019-07-22	$47.69	$47.78	$47.07	$47.28	$30.23	7,471,186
2019-07-19	$48.62	$48.72	$47.53	$47.57	$30.42	9,571,655
2019-07-18	$48.72	$48.86	$48.31	$48.76	$31.18	6,577,564
2019-07-17	$48.65	$48.86	$48.44	$48.60	$31.08	5,584,732
2019-07-16	$48.81	$49.07	$48.07	$48.40	$30.95	8,050,260
2019-07-15	$49.01	$49.21	$48.68	$48.88	$31.26	6,934,220
2019-07-12	$49.62	$49.71	$49.02	$49.06	$31.37	5,582,402
2019-07-11	$49.42	$49.57	$49.00	$49.54	$31.68	6,140,632
2019-07-10	$49.19	$49.80	$48.98	$49.37	$31.57	8,586,603
2019-07-09	$48.77	$49.08	$48.42	$48.98	$31.32	7,991,464
2019-07-08	$49.15	$49.26	$48.58	$48.77	$31.19	9,466,034
2019-07-05	$48.70	$49.26	$48.19	$49.20	$31.46	6,425,876
2019-07-03	$48.88	$49.21	$48.71	$49.03	$31.35	4,992,306
2019-07-02	$48.16	$48.84	$48.12	$48.83	$31.23	10,241,775
2019-07-01	$47.97	$48.14	$47.50	$48.05	$30.73	6,165,718
2019-06-28	$47.59	$48.06	$47.50	$47.94	$30.66	9,433,233
2019-06-27	$47.98	$48.07	$47.38	$47.56	$30.41	8,729,038
2019-06-26	$48.86	$48.99	$47.76	$47.79	$30.56	8,680,009
2019-06-25	$50.02	$50.10	$49.00	$49.04	$31.36	7,929,683
2019-06-24	$50.24	$50.57	$49.89	$50.16	$32.08	7,207,585
2019-06-21	$50.17	$50.46	$49.80	$50.40	$32.23	11,489,132
2019-06-20	$50.12	$50.47	$49.67	$50.24	$32.13	6,845,391
2019-06-19	$49.66	$50.18	$49.32	$50.00	$31.97	9,345,195
2019-06-18	$50.61	$50.69	$49.52	$49.90	$31.91	7,640,246
2019-06-17	$50.77	$50.86	$50.24	$50.45	$32.26	5,606,668
2019-06-14	$50.18	$50.95	$50.07	$50.80	$32.49	5,763,333
2019-06-13	$50.53	$50.67	$49.82	$50.17	$32.08	5,301,991
2019-06-12	$49.39	$50.49	$49.11	$50.45	$32.26	7,257,293
2019-06-11	$49.44	$49.69	$48.92	$49.21	$31.47	5,856,911
2019-06-10	$49.96	$49.96	$49.25	$49.57	$31.70	5,242,197
2019-06-07	$50.77	$51.18	$49.95	$49.95	$31.94	8,104,333
2019-06-06	$49.73	$50.36	$49.62	$50.23	$32.12	6,501,633
2019-06-05	$48.91	$49.97	$48.80	$49.72	$31.79	6,378,881
2019-06-04	$48.51	$48.78	$47.70	$48.71	$31.15	4,770,919
2019-06-03	$48.31	$48.61	$47.99	$48.52	$31.03	5,241,304
2019-05-31	$48.04	$48.29	$47.68	$48.08	$30.75	7,204,097
2019-05-30	$48.35	$48.50	$47.96	$48.04	$30.72	4,586,156
2019-05-29	$48.93	$48.96	$48.14	$48.25	$30.85	5,080,088
2019-05-28	$49.58	$49.62	$48.67	$48.78	$31.19	6,027,851
2019-05-24	$49.67	$50.01	$49.52	$49.56	$31.69	5,883,644
2019-05-23	$49.29	$49.73	$49.20	$49.66	$31.76	5,125,814
2019-05-22	$49.02	$49.38	$48.81	$49.27	$31.51	6,584,694
2019-05-21	$48.98	$49.35	$48.79	$48.93	$31.29	5,427,620
2019-05-20	$49.10	$49.33	$48.80	$48.93	$31.29	6,363,180
2019-05-17	$48.52	$49.19	$48.52	$48.98	$31.32	5,783,516
2019-05-16	$48.81	$49.16	$48.64	$48.91	$31.28	6,427,652
2019-05-15	$49.01	$49.21	$48.74	$48.77	$31.19	6,332,029
2019-05-14	$49.38	$49.56	$48.91	$48.97	$31.31	6,916,625
2019-05-13	$49.21	$49.91	$49.14	$49.82	$31.62	5,779,349
2019-05-10	$48.78	$49.42	$48.49	$49.33	$31.31	5,695,533
2019-05-09	$48.68	$48.93	$48.33	$48.76	$30.95	6,234,755
2019-05-08	$48.95	$49.16	$48.43	$48.58	$30.84	7,786,266
2019-05-07	$49.32	$49.51	$48.89	$49.08	$31.15	6,526,607
2019-05-06	$49.93	$50.04	$49.25	$49.39	$31.35	7,364,243
2019-05-03	$49.75	$50.05	$49.59	$49.88	$31.66	6,444,963
2019-05-02	$50.67	$50.72	$49.23	$49.73	$31.57	6,599,892
2019-05-01	$50.76	$50.82	$50.28	$50.29	$31.92	7,704,662
2019-04-30	$50.21	$51.00	$49.97	$50.95	$32.34	10,656,569
2019-04-29	$50.37	$50.45	$49.68	$50.08	$31.79	7,426,796
2019-04-26	$50.63	$51.03	$50.46	$50.47	$32.04	6,970,404
2019-04-25	$49.88	$50.67	$49.80	$50.39	$31.99	5,867,500
2019-04-24	$49.79	$50.34	$49.73	$50.07	$31.78	9,819,372
2019-04-23	$49.52	$49.97	$49.31	$49.74	$31.57	9,215,284
2019-04-22	$49.49	$49.74	$49.31	$49.48	$31.41	8,559,327
2019-04-18	$49.00	$49.62	$48.82	$49.40	$31.36	12,187,100
2019-04-17	$49.29	$49.32	$48.79	$48.89	$31.03	7,268,534
2019-04-16	$50.08	$50.20	$49.10	$49.20	$31.23	5,162,493
2019-04-15	$49.81	$50.29	$49.71	$50.19	$31.86	7,059,939
2019-04-12	$49.65	$49.83	$49.20	$49.70	$31.55	9,170,709
2019-04-11	$49.48	$49.80	$49.38	$49.78	$31.60	5,014,313
2019-04-10	$49.95	$50.26	$49.52	$49.56	$31.46	6,293,904
2019-04-09	$49.54	$49.84	$49.35	$49.52	$31.43	7,384,638
2019-04-08	$49.87	$49.99	$49.44	$49.62	$31.50	8,931,875
2019-04-05	$49.71	$49.96	$49.52	$49.90	$31.68	7,053,267
2019-04-04	$50.06	$50.10	$49.49	$49.64	$31.51	5,588,922
2019-04-03	$50.25	$50.29	$49.81	$49.94	$31.70	6,050,950
2019-04-02	$50.32	$50.35	$49.90	$50.29	$31.92	8,945,892
2019-04-01	$50.34	$50.35	$49.44	$49.84	$31.64	5,906,597
2019-03-29	$49.71	$50.15	$49.59	$50.13	$31.82	7,980,493
2019-03-28	$50.58	$50.64	$49.60	$49.76	$31.59	7,575,603
2019-03-27	$50.71	$50.85	$50.21	$50.53	$32.08	7,215,233
2019-03-26	$50.56	$50.75	$50.32	$50.68	$32.17	5,859,712
2019-03-25	$50.31	$50.49	$50.06	$50.38	$31.98	8,260,663
2019-03-22	$49.72	$50.47	$49.63	$50.28	$31.92	10,215,867
2019-03-21	$49.10	$49.75	$48.98	$49.66	$31.52	11,997,616
2019-03-20	$49.23	$49.58	$48.90	$49.10	$31.17	6,696,456
2019-03-19	$49.63	$49.66	$48.84	$49.08	$31.15	9,156,006
2019-03-18	$50.01	$50.09	$49.47	$49.67	$31.53	7,827,290
2019-03-15	$49.55	$50.20	$49.43	$50.00	$31.74	16,841,820
2019-03-14	$49.63	$49.99	$49.42	$49.62	$31.50	5,745,237
2019-03-13	$49.43	$49.70	$49.35	$49.63	$31.50	6,524,797
2019-03-12	$49.18	$49.56	$49.14	$49.46	$31.40	6,786,427
2019-03-11	$48.79	$49.14	$48.69	$49.08	$31.15	6,314,847
2019-03-08	$48.60	$48.82	$48.31	$48.78	$30.96	4,774,429
2019-03-07	$48.61	$48.95	$48.48	$48.55	$30.82	5,800,658
2019-03-06	$48.45	$48.60	$48.16	$48.43	$30.74	4,967,123
2019-03-05	$48.36	$48.56	$48.26	$48.42	$30.74	6,144,129
2019-03-04	$48.66	$48.81	$48.10	$48.45	$30.75	5,228,928
2019-03-01	$48.70	$48.83	$48.33	$48.54	$30.81	6,623,380
2019-02-28	$48.22	$48.79	$48.09	$48.59	$30.84	8,806,269
2019-02-27	$48.35	$48.79	$48.24	$48.30	$30.66	6,948,136
2019-02-26	$48.64	$48.75	$48.28	$48.56	$30.82	7,564,880
2019-02-25	$48.96	$48.97	$48.19	$48.42	$30.74	5,610,660
2019-02-22	$48.60	$48.91	$48.45	$48.74	$30.94	5,959,547
2019-02-21	$47.86	$48.62	$47.83	$48.49	$30.78	13,338,106
2019-02-20	$48.01	$48.34	$47.80	$48.13	$30.55	8,156,238
2019-02-19	$48.04	$48.21	$47.71	$48.15	$30.56	6,781,211
2019-02-15	$48.18	$48.26	$47.93	$48.26	$30.41	8,591,945
2019-02-14	$47.85	$48.08	$47.53	$47.86	$30.15	5,434,501
2019-02-13	$47.80	$48.02	$47.77	$47.90	$30.18	6,134,540
2019-02-12	$47.91	$48.11	$47.49	$47.92	$30.19	6,463,163
2019-02-11	$47.66	$48.07	$47.59	$47.80	$30.12	7,935,111
2019-02-08	$46.16	$47.81	$46.03	$47.72	$30.07	12,337,032
2019-02-07	$47.36	$48.17	$47.17	$48.13	$30.32	9,999,842
2019-02-06	$47.12	$47.54	$46.99	$47.32	$29.81	7,175,658
2019-02-05	$47.26	$47.50	$47.03	$47.29	$29.79	7,111,339
2019-02-04	$47.21	$47.34	$46.80	$47.34	$29.83	8,991,912
2019-02-01	$47.67	$47.77	$47.12	$47.46	$29.90	6,813,453
2019-01-31	$46.60	$47.93	$46.46	$47.76	$30.09	11,248,721
2019-01-30	$46.12	$46.90	$46.11	$46.65	$29.39	5,308,688
2019-01-29	$46.30	$46.51	$46.04	$46.20	$29.11	7,206,472
2019-01-28	$46.47	$46.57	$45.81	$46.15	$29.08	4,984,959
2019-01-25	$46.78	$47.03	$46.24	$46.43	$29.25	9,430,351
2019-01-24	$47.00	$47.06	$46.50	$46.96	$29.59	6,222,486
2019-01-23	$46.30	$46.89	$46.26	$46.87	$29.53	6,477,221
2019-01-22	$46.02	$46.60	$45.78	$46.25	$29.14	7,380,925
2019-01-18	$46.10	$46.39	$45.90	$46.08	$29.03	6,759,820
2019-01-17	$45.83	$46.09	$45.60	$46.02	$28.99	5,801,499
2019-01-16	$45.52	$45.83	$45.29	$45.80	$28.86	7,811,412
2019-01-15	$44.93	$46.00	$44.93	$45.79	$28.85	7,082,489
2019-01-14	$45.34	$45.45	$44.55	$45.04	$28.38	9,554,503
2019-01-11	$45.74	$46.04	$45.49	$45.79	$28.85	6,705,397
2019-01-10	$45.15	$45.84	$44.91	$45.79	$28.85	6,189,197
2019-01-09	$45.19	$45.46	$44.83	$45.02	$28.36	8,783,567
2019-01-08	$44.72	$45.43	$44.53	$45.39	$28.60	6,458,562
2019-01-07	$44.32	$44.97	$44.18	$44.70	$28.16	10,576,974
2019-01-04	$43.59	$44.63	$43.51	$44.62	$28.11	7,767,989
2019-01-03	$44.18	$44.57	$43.88	$44.12	$27.80	6,607,883
2019-01-02	$44.78	$45.00	$43.85	$44.07	$27.77	7,574,562
2018-12-31	$44.78	$45.10	$44.45	$45.10	$28.41	6,006,090
2018-12-28	$44.88	$45.30	$44.61	$44.74	$28.19	6,978,446
2018-12-27	$44.25	$44.80	$43.50	$44.78	$28.21	8,850,289
2018-12-26	$43.85	$44.52	$43.10	$44.48	$28.02	7,592,165
2018-12-24	$45.88	$46.23	$43.65	$43.83	$27.61	5,799,342
2018-12-21	$45.80	$47.02	$45.68	$45.89	$28.91	16,933,584
2018-12-20	$45.82	$46.53	$45.25	$45.81	$28.86	11,574,611
2018-12-19	$45.88	$46.48	$45.48	$45.72	$28.80	10,494,243
2018-12-18	$45.87	$46.48	$45.59	$45.80	$28.86	9,871,681
2018-12-17	$47.09	$47.23	$45.47	$45.61	$28.74	10,030,628
2018-12-14	$46.98	$47.21	$46.77	$47.06	$29.65	7,477,404
2018-12-13	$46.88	$47.27	$46.79	$46.95	$29.58	6,210,732
2018-12-12	$47.01	$47.35	$46.82	$46.89	$29.54	9,518,895
2018-12-11	$47.08	$47.17	$46.66	$46.89	$29.54	7,281,495
2018-12-10	$46.80	$47.15	$46.00	$47.00	$29.61	7,104,873
2018-12-07	$46.87	$47.30	$46.28	$46.96	$29.59	6,467,273
2018-12-06	$46.95	$47.40	$46.09	$46.90	$29.55	10,213,391
2018-12-04	$46.71	$47.37	$46.52	$46.95	$29.58	12,366,413
2018-12-03	$46.35	$46.49	$46.02	$46.48	$29.28	7,957,379
2018-11-30	$45.81	$46.45	$45.63	$46.39	$29.23	9,631,120
2018-11-29	$45.85	$45.86	$45.07	$45.67	$28.77	5,860,187
2018-11-28	$45.66	$45.91	$45.18	$45.82	$28.87	7,196,252
2018-11-27	$45.21	$45.71	$45.07	$45.53	$28.69	5,647,558
2018-11-26	$44.94	$45.28	$44.66	$45.20	$28.48	6,078,554
2018-11-23	$45.00	$45.03	$44.53	$44.85	$28.26	3,583,158
2018-11-21	$45.29	$45.48	$44.77	$44.95	$28.32	6,227,060
2018-11-20	$46.25	$46.32	$45.29	$45.44	$28.63	10,198,670
2018-11-19	$45.92	$46.18	$45.80	$46.10	$29.04	6,539,013
2018-11-16	$46.17	$46.20	$45.58	$45.88	$28.91	10,946,129
2018-11-15	$44.91	$45.73	$44.56	$45.55	$28.70	7,495,027
2018-11-14	$45.39	$45.64	$45.04	$45.22	$28.49	10,060,370
2018-11-13	$45.83	$46.05	$45.49	$45.91	$28.71	7,580,085
2018-11-12	$44.83	$46.20	$44.78	$45.72	$28.59	6,432,887
2018-11-09	$44.83	$45.30	$44.61	$45.04	$28.16	8,239,638
2018-11-08	$44.78	$44.79	$44.19	$44.75	$27.98	7,819,847
2018-11-07	$44.52	$44.81	$44.14	$44.67	$27.93	11,857,560
2018-11-06	$44.22	$44.36	$43.69	$44.31	$27.71	7,245,990
2018-11-05	$43.83	$44.51	$43.56	$44.18	$27.62	8,938,973
2018-11-02	$43.84	$44.00	$43.02	$43.40	$27.14	8,565,347
2018-11-01	$43.94	$44.35	$43.32	$43.65	$27.29	9,433,152
2018-10-31	$44.23	$44.23	$43.53	$43.81	$27.39	12,666,203
2018-10-30	$44.79	$44.79	$43.93	$44.38	$27.75	8,842,209
2018-10-29	$43.56	$44.28	$43.56	$44.08	$27.56	9,814,636
2018-10-26	$44.03	$44.21	$43.24	$43.62	$27.27	13,135,469
2018-10-25	$44.21	$44.24	$43.50	$43.85	$27.42	9,130,359
2018-10-24	$43.87	$44.87	$43.59	$44.52	$27.84	8,692,959
2018-10-23	$43.57	$43.81	$43.20	$43.53	$27.22	6,401,816
2018-10-22	$43.73	$43.98	$43.40	$43.50	$27.20	6,539,762
2018-10-19	$43.23	$44.39	$43.15	$44.13	$27.59	9,085,694
2018-10-18	$43.01	$43.31	$42.80	$43.08	$26.94	6,244,784
2018-10-17	$43.46	$43.56	$42.83	$42.99	$26.88	7,119,412
2018-10-16	$43.01	$43.63	$42.89	$43.46	$27.17	8,721,435
2018-10-15	$42.96	$43.55	$42.83	$43.03	$26.90	7,822,649
2018-10-12	$42.82	$43.11	$42.44	$42.91	$26.83	9,632,983
2018-10-11	$43.69	$43.78	$42.50	$42.73	$26.72	10,199,530
2018-10-10	$43.92	$44.49	$43.55	$43.56	$27.24	9,947,813
2018-10-09	$43.86	$44.36	$43.63	$44.02	$27.52	7,742,165
2018-10-08	$43.97	$44.21	$43.48	$44.01	$27.52	7,969,186
2018-10-05	$43.24	$43.96	$43.14	$43.81	$27.39	4,803,567
2018-10-04	$43.02	$43.33	$42.56	$43.24	$27.04	9,000,575
2018-10-03	$43.95	$44.07	$42.73	$43.10	$26.95	7,536,026
2018-10-02	$43.55	$44.21	$43.50	$44.01	$27.52	6,788,997
2018-10-01	$43.46	$43.54	$43.20	$43.41	$27.14	6,513,673
2018-09-28	$42.93	$43.72	$42.84	$43.66	$27.30	10,065,511
2018-09-27	$42.24	$42.95	$42.20	$42.81	$26.77	8,389,816
2018-09-26	$42.69	$42.84	$42.19	$42.20	$26.39	8,775,725
2018-09-25	$43.29	$43.29	$42.44	$42.58	$26.62	7,877,221
2018-09-24	$43.59	$43.70	$43.17	$43.20	$27.01	6,310,982
2018-09-21	$43.30	$43.86	$43.13	$43.65	$27.29	13,290,686
2018-09-20	$43.17	$43.56	$42.92	$43.39	$27.13	8,510,654
2018-09-19	$44.27	$44.28	$42.95	$43.24	$27.04	13,966,391
2018-09-18	$44.34	$44.48	$44.03	$44.20	$27.64	6,237,258
2018-09-17	$44.38	$44.55	$44.17	$44.47	$27.81	4,174,462
2018-09-14	$44.34	$44.36	$43.84	$44.08	$27.56	7,391,503
2018-09-13	$44.11	$44.45	$43.86	$44.44	$27.79	6,302,735
2018-09-12	$44.25	$44.46	$44.06	$44.12	$27.59	6,541,157
2018-09-11	$44.29	$44.48	$43.97	$44.20	$27.64	7,466,027
2018-09-10	$44.27	$44.85	$44.17	$44.62	$27.90	7,126,560
2018-09-07	$44.11	$44.44	$43.86	$44.07	$27.56	6,662,646
2018-09-06	$44.45	$44.58	$44.18	$44.36	$27.74	8,841,156
2018-09-05	$44.04	$44.38	$43.99	$44.20	$27.64	9,858,158
2018-09-04	$44.09	$44.13	$43.85	$43.99	$27.51	4,386,050
2018-08-31	$43.93	$44.05	$43.45	$43.71	$27.33	9,152,291
2018-08-30	$43.89	$44.13	$43.75	$43.94	$27.47	4,021,386
2018-08-29	$43.84	$43.94	$43.58	$43.82	$27.40	4,282,442
2018-08-28	$43.52	$43.60	$43.27	$43.40	$27.14	6,395,813
2018-08-27	$44.12	$44.18	$43.42	$43.65	$27.29	3,817,187
2018-08-24	$43.92	$44.08	$43.61	$44.03	$27.53	4,731,071
2018-08-23	$43.92	$44.23	$43.78	$43.90	$27.45	4,735,482
2018-08-22	$44.20	$44.20	$43.63	$43.93	$27.47	4,234,276
2018-08-21	$44.32	$44.36	$43.82	$44.09	$27.57	6,152,111
2018-08-20	$44.29	$44.49	$44.09	$44.26	$27.67	8,970,153
2018-08-17	$44.30	$45.05	$44.24	$44.53	$27.84	11,614,414
2018-08-16	$43.62	$44.44	$43.57	$44.33	$27.72	11,589,631
2018-08-15	$43.44	$43.97	$43.38	$43.63	$27.28	8,227,599
2018-08-14	$43.06	$43.52	$43.00	$43.35	$27.11	6,097,260
2018-08-13	$43.17	$43.37	$43.01	$43.31	$26.87	6,212,919
2018-08-10	$43.47	$43.74	$43.06	$43.13	$26.75	6,257,287
2018-08-09	$42.87	$43.43	$42.75	$43.37	$26.90	6,420,219
2018-08-08	$42.70	$42.92	$42.50	$42.85	$26.58	4,807,258
2018-08-07	$42.66	$42.96	$42.25	$42.77	$26.53	8,595,461
2018-08-06	$42.44	$42.78	$42.37	$42.61	$26.43	5,557,877
2018-08-03	$42.36	$42.65	$42.14	$42.49	$26.36	6,203,645
2018-08-02	$42.16	$42.88	$41.96	$42.29	$26.23	7,132,481
2018-08-01	$42.18	$42.21	$41.72	$42.00	$26.05	7,656,951
2018-07-31	$41.96	$42.52	$41.73	$42.50	$26.36	11,907,400
2018-07-30	$42.16	$42.26	$41.65	$41.80	$25.93	4,795,320
2018-07-27	$42.30	$42.58	$42.03	$42.20	$26.18	4,222,281
2018-07-26	$42.09	$42.29	$41.94	$42.27	$26.22	7,991,188
2018-07-25	$41.62	$42.24	$41.60	$41.88	$25.98	7,774,136
2018-07-24	$41.50	$41.71	$40.97	$41.65	$25.84	7,242,504
2018-07-23	$42.17	$42.18	$41.46	$41.61	$25.81	5,937,730
2018-07-20	$42.05	$42.25	$41.77	$42.05	$26.08	8,240,123
2018-07-19	$42.00	$42.47	$42.00	$42.24	$26.20	8,549,468
2018-07-18	$41.96	$42.02	$41.60	$41.92	$26.00	6,860,992
2018-07-17	$42.20	$42.33	$41.89	$41.92	$26.00	10,851,927
2018-07-16	$42.28	$42.40	$41.96	$42.15	$26.15	7,603,365
2018-07-13	$42.47	$42.53	$42.04	$42.39	$26.30	6,689,421
2018-07-12	$42.49	$42.60	$41.96	$42.35	$26.27	8,512,017
2018-07-11	$42.28	$42.60	$41.20	$42.45	$26.33	7,808,544
2018-07-10	$41.50	$42.37	$41.46	$42.17	$26.16	7,445,522
2018-07-09	$43.16	$43.20	$41.68	$41.85	$25.96	8,344,492
2018-07-06	$42.91	$43.19	$42.78	$43.09	$26.73	5,228,137
2018-07-05	$42.90	$42.99	$42.64	$42.92	$26.62	5,807,985
2018-07-03	$42.89	$43.09	$42.58	$42.81	$26.56	4,289,566
2018-07-02	$42.67	$42.92	$42.35	$42.90	$26.61	6,115,985
2018-06-29	$42.34	$42.72	$42.03	$42.60	$26.43	14,148,260
2018-06-28	$42.33	$42.61	$42.11	$42.28	$26.23	10,861,099
2018-06-27	$42.03	$42.35	$41.90	$42.20	$26.18	7,902,412
2018-06-26	$41.95	$42.22	$41.80	$42.03	$26.07	15,287,422
2018-06-25	$41.59	$42.11	$41.49	$41.85	$25.96	9,689,468
2018-06-22	$41.59	$41.73	$41.35	$41.50	$25.74	7,203,620
2018-06-21	$41.71	$41.91	$41.19	$41.43	$25.70	9,666,756
2018-06-20	$41.70	$41.94	$41.41	$41.80	$25.93	5,463,160
2018-06-19	$41.75	$42.14	$41.25	$41.61	$25.81	9,492,529
2018-06-18	$41.43	$41.84	$41.43	$41.72	$25.88	6,791,147
2018-06-15	$40.97	$41.57	$40.58	$41.49	$25.74	15,435,492
2018-06-14	$40.52	$41.12	$40.40	$41.07	$25.48	7,124,513
2018-06-13	$40.61	$41.13	$40.36	$40.52	$25.14	7,640,064
2018-06-12	$39.93	$40.56	$39.91	$40.49	$25.12	10,166,384
2018-06-11	$40.00	$40.22	$39.73	$39.93	$24.77	6,093,550
2018-06-08	$40.08	$40.31	$39.74	$40.00	$24.81	7,592,256
2018-06-07	$39.74	$40.53	$39.63	$40.14	$24.90	8,547,986
2018-06-06	$40.65	$40.65	$39.65	$39.71	$24.63	8,678,893
2018-06-05	$40.70	$40.75	$40.23	$40.43	$25.08	6,906,854
2018-06-04	$41.09	$41.34	$40.42	$40.54	$25.15	9,371,904
2018-06-01	$41.39	$41.40	$40.41	$40.99	$25.43	9,688,591
2018-05-31	$41.17	$41.72	$40.91	$41.39	$25.68	8,659,566
2018-05-30	$40.68	$41.39	$40.45	$41.22	$25.57	9,431,450
2018-05-29	$40.49	$40.89	$40.33	$40.71	$25.25	8,614,203
2018-05-25	$40.49	$40.89	$40.42	$40.67	$25.23	6,155,022
2018-05-24	$40.18	$40.55	$39.94	$40.53	$25.14	8,579,114
2018-05-23	$39.95	$40.35	$39.90	$40.30	$25.00	9,255,324
2018-05-22	$39.63	$40.12	$39.62	$39.87	$24.73	7,474,087
2018-05-21	$39.54	$39.71	$39.11	$39.64	$24.59	6,875,183
2018-05-18	$39.42	$39.67	$39.10	$39.44	$24.47	9,101,171
2018-05-17	$39.84	$40.00	$39.25	$39.35	$24.41	8,975,203
2018-05-16	$40.11	$40.27	$39.58	$39.79	$24.68	6,089,780
2018-05-15	$40.08	$40.31	$39.87	$40.21	$24.94	11,630,795
2018-05-14	$40.45	$40.55	$40.08	$40.34	$25.02	5,926,005
2018-05-11	$40.55	$40.76	$40.35	$40.64	$25.00	4,756,924
2018-05-10	$40.30	$40.62	$40.16	$40.60	$24.97	6,785,019
2018-05-09	$40.71	$40.79	$39.91	$39.97	$24.58	8,822,607
2018-05-08	$41.17	$41.19	$40.57	$40.74	$25.06	13,435,309
2018-05-07	$41.13	$41.56	$41.10	$41.30	$25.40	9,726,945
2018-05-04	$40.90	$41.21	$40.88	$41.08	$25.27	5,870,373
2018-05-03	$40.30	$41.19	$40.04	$40.85	$25.13	11,431,910
2018-05-02	$40.38	$40.59	$39.92	$40.38	$24.84	11,318,158
2018-05-01	$40.00	$40.43	$39.88	$40.15	$24.69	19,818,735
2018-04-30	$39.92	$39.99	$39.61	$39.68	$24.41	9,541,008
2018-04-27	$39.42	$39.96	$39.41	$39.85	$24.51	4,628,764
2018-04-26	$39.22	$39.65	$39.15	$39.51	$24.30	5,623,482
2018-04-25	$39.01	$39.19	$38.70	$39.16	$24.09	5,353,605
2018-04-24	$38.84	$39.62	$38.74	$39.18	$24.10	7,343,160
2018-04-23	$38.72	$39.06	$38.49	$38.66	$23.78	6,145,361
2018-04-20	$38.99	$39.00	$38.40	$38.60	$23.74	6,439,529
2018-04-19	$38.90	$39.03	$38.58	$38.96	$23.96	4,481,094
2018-04-18	$39.18	$39.54	$38.94	$38.94	$23.95	5,828,743
2018-04-17	$38.70	$39.16	$38.62	$39.07	$24.03	6,972,106
2018-04-16	$38.52	$38.69	$38.27	$38.59	$23.74	6,684,557
2018-04-13	$38.06	$38.72	$38.03	$38.34	$23.58	7,696,838
2018-04-12	$38.12	$38.53	$37.45	$37.76	$23.22	13,438,261
2018-04-11	$38.65	$38.65	$38.39	$38.48	$23.67	5,279,064
2018-04-10	$38.58	$38.85	$38.41	$38.67	$23.78	7,848,649
2018-04-09	$38.71	$38.89	$38.49	$38.59	$23.74	5,377,021
2018-04-06	$38.98	$39.09	$38.45	$38.63	$23.76	4,872,850
2018-04-05	$38.80	$39.12	$38.41	$39.00	$23.99	6,208,039
2018-04-04	$38.66	$38.80	$38.25	$38.78	$23.85	6,009,144
2018-04-03	$38.25	$38.93	$38.18	$38.75	$23.83	8,501,938
2018-04-02	$39.10	$39.16	$37.97	$38.26	$23.53	10,372,983
2018-03-29	$38.81	$39.32	$38.76	$39.01	$23.99	8,725,826
2018-03-28	$38.58	$38.97	$38.46	$38.54	$23.70	10,774,728
2018-03-27	$38.14	$38.85	$37.99	$38.47	$23.66	6,824,079
2018-03-26	$37.90	$38.16	$37.75	$38.10	$23.43	4,746,215
2018-03-23	$38.42	$38.58	$37.63	$37.71	$23.19	6,292,518
2018-03-22	$38.10	$39.08	$38.10	$38.37	$23.60	7,869,721
2018-03-21	$38.36	$38.73	$37.95	$38.07	$23.42	8,090,770
2018-03-20	$38.29	$38.59	$38.15	$38.31	$23.56	13,835,772
2018-03-19	$38.43	$38.57	$37.91	$38.22	$23.51	6,392,962
2018-03-16	$37.96	$38.54	$37.90	$38.38	$23.61	14,378,450
2018-03-15	$37.83	$38.21	$37.70	$37.87	$23.29	7,549,852
2018-03-14	$37.51	$38.08	$37.51	$37.83	$23.27	7,464,332
2018-03-13	$37.67	$38.03	$37.21	$37.44	$23.03	7,471,529
2018-03-12	$37.55	$37.65	$37.22	$37.53	$23.08	11,937,092
2018-03-09	$37.49	$37.57	$37.01	$37.50	$23.06	9,880,715
2018-03-08	$36.86	$37.52	$36.74	$37.45	$23.03	6,270,380
2018-03-07	$37.05	$37.20	$36.57	$36.82	$22.65	6,834,937
2018-03-06	$37.69	$37.73	$37.02	$37.17	$22.86	9,160,603
2018-03-05	$36.85	$37.75	$36.67	$37.68	$23.18	7,969,733
2018-03-02	$36.97	$37.14	$36.50	$36.92	$22.71	7,486,478
2018-03-01	$37.18	$37.55	$36.65	$36.94	$22.72	7,344,191
2018-02-28	$37.30	$37.66	$37.04	$37.04	$22.78	10,522,762
2018-02-27	$38.03	$38.49	$37.24	$37.24	$22.90	9,321,689
2018-02-26	$38.29	$38.40	$37.86	$38.03	$23.39	6,854,794
2018-02-23	$37.36	$38.28	$37.18	$38.24	$23.52	7,450,149
2018-02-22	$37.18	$37.52	$36.93	$37.24	$22.90	10,519,008
2018-02-21	$37.68	$37.76	$37.02	$37.06	$22.79	20,673,217
2018-02-20	$37.73	$38.10	$37.47	$37.68	$23.18	12,428,397
2018-02-16	$37.60	$37.98	$37.43	$37.78	$23.24	12,063,789
2018-02-15	$36.72	$37.51	$36.62	$37.50	$23.06	9,081,271
2018-02-14	$36.57	$37.06	$36.22	$36.60	$22.51	10,736,461
2018-02-13	$37.04	$37.18	$36.42	$37.01	$22.55	10,383,915
2018-02-12	$36.90	$37.33	$36.56	$37.17	$22.65	10,382,201
2018-02-09	$36.15	$37.10	$35.87	$36.86	$22.46	15,159,691
2018-02-08	$36.16	$36.85	$35.95	$35.98	$21.92	15,857,761
2018-02-07	$36.47	$37.69	$36.09	$36.15	$22.03	11,989,360
2018-02-06	$36.51	$36.82	$35.57	$36.47	$22.22	17,575,599
2018-02-05	$37.72	$38.07	$36.83	$36.92	$22.50	9,669,181
2018-02-02	$37.75	$38.15	$37.64	$37.72	$22.98	7,736,686
2018-02-01	$38.53	$38.71	$37.77	$37.84	$23.06	6,862,147
2018-01-31	$38.30	$38.59	$38.10	$38.51	$23.46	14,056,278
2018-01-30	$38.33	$38.62	$38.09	$38.29	$23.33	6,411,552
2018-01-29	$38.71	$38.71	$38.16	$38.33	$23.36	6,094,746
2018-01-26	$38.85	$38.95	$38.44	$38.86	$23.68	10,089,898
2018-01-25	$38.34	$38.77	$38.25	$38.68	$23.57	9,628,649
2018-01-24	$38.47	$38.52	$38.12	$38.21	$23.28	6,877,561
2018-01-23	$38.42	$38.94	$38.32	$38.53	$23.48	8,976,281
2018-01-22	$38.22	$38.63	$37.92	$38.05	$23.18	12,274,002
2018-01-19	$38.75	$38.80	$37.90	$37.97	$23.14	11,842,192
2018-01-18	$39.00	$39.08	$38.17	$38.59	$23.51	9,715,014
2018-01-17	$38.59	$39.20	$38.55	$39.09	$23.82	8,309,447
2018-01-16	$38.47	$38.82	$38.10	$38.47	$23.44	10,773,912
2018-01-12	$38.33	$38.59	$38.01	$38.39	$23.39	7,132,342
2018-01-11	$38.22	$38.74	$38.05	$38.41	$23.40	9,363,977
2018-01-10	$38.02	$38.34	$37.82	$37.95	$23.12	6,815,741
2018-01-09	$38.55	$38.67	$37.74	$38.16	$23.25	10,743,669
2018-01-08	$38.28	$38.87	$38.23	$38.60	$23.52	14,920,138
2018-01-05	$38.72	$38.83	$38.07	$38.19	$23.27	9,888,531
2018-01-04	$38.97	$39.14	$38.49	$38.51	$23.46	6,586,680
2018-01-03	$39.37	$39.88	$38.77	$39.06	$23.80	6,739,963
2018-01-02	$39.54	$39.69	$39.26	$39.59	$24.12	7,224,536
2017-12-29	$39.44	$39.50	$39.25	$39.41	$24.01	4,356,719
2017-12-28	$38.93	$39.33	$38.93	$39.30	$23.95	5,169,960
2017-12-27	$38.97	$39.02	$38.77	$38.99	$23.76	6,968,687
2017-12-26	$39.12	$39.23	$38.78	$38.81	$23.65	2,843,595
2017-12-22	$39.19	$39.22	$38.97	$39.01	$23.77	4,823,724
2017-12-21	$38.87	$39.36	$38.76	$39.07	$23.81	5,555,973
2017-12-20	$39.58	$39.72	$38.97	$39.04	$23.79	8,512,294
2017-12-19	$40.58	$40.74	$39.61	$39.62	$24.14	6,257,870
2017-12-18	$40.89	$41.08	$40.39	$40.48	$24.67	6,961,821
2017-12-15	$40.86	$41.02	$40.68	$40.74	$24.82	12,109,194
2017-12-14	$40.98	$41.26	$40.61	$40.81	$24.87	6,511,441
2017-12-13	$41.00	$41.49	$40.86	$41.13	$25.06	11,409,592
2017-12-12	$41.78	$41.89	$40.96	$41.01	$24.99	11,136,751
2017-12-11	$41.09	$41.95	$41.09	$41.92	$25.54	11,530,784
2017-12-08	$40.62	$41.07	$40.37	$41.05	$25.01	11,015,171
2017-12-07	$41.14	$41.17	$39.55	$40.81	$24.87	9,541,368
2017-12-06	$41.48	$41.65	$40.78	$41.12	$25.06	7,531,984
2017-12-05	$41.58	$41.71	$40.95	$41.25	$25.13	7,494,329
2017-12-04	$41.89	$42.00	$41.42	$41.56	$25.32	6,898,898
2017-12-01	$41.89	$42.09	$41.26	$41.83	$25.49	8,284,012
2017-11-30	$41.75	$41.96	$41.43	$41.71	$25.41	10,299,220
2017-11-29	$41.83	$41.91	$41.49	$41.69	$25.40	6,291,065
2017-11-28	$41.78	$42.11	$41.74	$41.96	$25.57	4,563,337
2017-11-27	$41.70	$41.82	$41.46	$41.65	$25.38	5,536,230
2017-11-24	$41.50	$41.75	$41.47	$41.63	$25.37	2,008,464
2017-11-22	$41.44	$41.55	$41.21	$41.50	$25.29	4,281,343
2017-11-21	$41.46	$41.67	$41.34	$41.39	$25.22	4,157,967
2017-11-20	$41.32	$41.64	$41.21	$41.35	$25.20	5,327,358
2017-11-17	$41.19	$41.36	$41.06	$41.26	$25.14	6,617,847
2017-11-16	$41.60	$41.65	$41.11	$41.24	$25.13	9,774,888
2017-11-15	$42.46	$42.67	$41.68	$41.77	$25.45	8,062,974
2017-11-14	$41.75	$42.46	$41.59	$42.39	$25.83	7,375,679
2017-11-13	$41.38	$42.18	$41.30	$42.09	$25.45	7,370,433
2017-11-10	$40.86	$41.43	$40.86	$41.30	$24.97	5,421,747
2017-11-09	$41.21	$41.54	$41.03	$41.14	$24.88	4,908,581
2017-11-08	$41.29	$41.47	$40.84	$41.32	$24.98	5,294,372
2017-11-07	$40.73	$41.49	$40.66	$41.27	$24.95	5,824,056
2017-11-06	$40.97	$41.14	$40.62	$40.69	$24.60	4,595,352
2017-11-03	$40.75	$41.56	$40.56	$40.94	$24.75	8,001,146
2017-11-02	$40.10	$40.81	$39.47	$40.72	$24.62	10,914,833
2017-11-01	$40.32	$40.36	$39.98	$40.15	$24.28	7,294,974
2017-10-31	$40.22	$40.38	$40.10	$40.21	$24.31	5,076,151
2017-10-30	$40.07	$40.27	$39.94	$40.24	$24.33	5,904,465
2017-10-27	$39.81	$40.33	$39.74	$40.25	$24.34	3,894,987
2017-10-26	$40.25	$40.34	$39.87	$39.88	$24.11	5,587,418
2017-10-25	$39.87	$40.18	$39.31	$40.06	$24.22	6,571,611
2017-10-24	$39.74	$40.00	$39.60	$39.96	$24.16	5,302,305
2017-10-23	$39.59	$39.82	$39.39	$39.74	$24.03	5,110,354
2017-10-20	$39.75	$39.81	$39.34	$39.58	$23.93	5,892,392
2017-10-19	$39.60	$39.88	$39.44	$39.77	$24.05	6,513,462
2017-10-18	$39.58	$39.68	$39.35	$39.62	$23.96	3,816,813
2017-10-17	$39.56	$39.72	$39.22	$39.60	$23.94	5,927,149
2017-10-16	$39.15	$39.74	$38.98	$39.67	$23.99	11,995,007
2017-10-13	$39.00	$39.43	$38.92	$39.24	$23.73	8,940,075
2017-10-12	$38.40	$38.95	$38.25	$38.94	$23.54	6,626,756
2017-10-11	$37.93	$38.50	$37.93	$38.46	$23.25	6,693,000
2017-10-10	$38.17	$38.41	$38.01	$38.30	$23.16	3,362,331
2017-10-09	$38.16	$38.32	$37.98	$38.04	$23.00	3,464,709
2017-10-06	$38.12	$38.25	$37.93	$38.15	$23.07	5,727,656
2017-10-05	$38.20	$38.39	$37.99	$38.35	$23.19	7,460,029
2017-10-04	$37.85	$38.21	$37.69	$38.19	$23.09	6,970,544
2017-10-03	$38.12	$38.14	$37.55	$37.84	$22.88	7,265,438
2017-10-02	$37.81	$38.39	$37.65	$38.14	$23.06	12,194,204
2017-09-29	$37.48	$37.96	$37.44	$37.67	$22.78	9,647,382
2017-09-28	$37.00	$37.61	$36.83	$37.40	$22.61	5,941,933
2017-09-27	$37.00	$37.29	$36.88	$37.15	$22.46	7,998,345
2017-09-26	$37.52	$37.52	$37.16	$37.17	$22.47	5,563,550
2017-09-25	$37.14	$37.66	$37.02	$37.60	$22.73	6,344,816
2017-09-22	$37.25	$37.32	$36.93	$37.12	$22.44	4,729,652
2017-09-21	$36.90	$37.41	$36.86	$37.15	$22.46	4,832,433
2017-09-20	$37.38	$37.38	$36.63	$36.91	$22.32	10,929,449
2017-09-19	$37.40	$37.55	$37.03	$37.28	$22.54	7,496,083
2017-09-18	$37.59	$37.87	$37.08	$37.40	$22.61	9,543,212
2017-09-15	$38.12	$38.40	$37.49	$37.61	$22.74	21,174,156
2017-09-14	$37.69	$38.14	$37.59	$38.10	$23.04	5,469,119
2017-09-13	$37.91	$38.12	$37.78	$37.80	$22.86	7,514,886
2017-09-12	$38.35	$38.45	$37.54	$37.88	$22.90	6,608,074
2017-09-11	$38.14	$38.50	$38.04	$38.47	$23.26	4,536,607
2017-09-08	$37.97	$38.29	$37.90	$38.17	$23.08	6,147,196
2017-09-07	$37.65	$38.10	$37.58	$38.03	$22.99	5,907,242
2017-09-06	$37.76	$37.82	$37.48	$37.55	$22.70	7,036,497
2017-09-05	$37.59	$37.68	$37.44	$37.60	$22.73	8,656,999
2017-09-01	$37.95	$37.96	$37.42	$37.54	$22.70	8,214,629
2017-08-31	$38.00	$38.14	$37.82	$37.87	$22.90	8,888,037
2017-08-30	$38.22	$38.22	$37.80	$37.84	$22.88	5,603,278
2017-08-29	$38.29	$38.44	$38.16	$38.22	$23.11	3,343,736
2017-08-28	$38.37	$38.42	$37.98	$38.27	$23.14	5,422,474
2017-08-25	$38.49	$38.59	$38.29	$38.30	$23.16	4,476,857
2017-08-24	$38.31	$38.51	$38.13	$38.34	$23.18	8,237,071
2017-08-23	$38.20	$38.39	$38.07	$38.32	$23.17	3,842,640
2017-08-22	$37.99	$38.27	$37.96	$38.23	$23.12	2,655,267
2017-08-21	$38.06	$38.14	$37.84	$37.96	$22.95	4,329,026
2017-08-18	$37.57	$38.19	$37.48	$37.99	$22.97	5,385,712
2017-08-17	$38.06	$38.19	$37.59	$37.60	$22.73	5,024,634
2017-08-16	$37.84	$38.14	$37.79	$38.13	$23.06	5,795,398
2017-08-15	$37.40	$37.95	$37.40	$37.84	$22.88	6,224,135
2017-08-14	$37.56	$37.63	$37.41	$37.60	$22.73	3,883,521
2017-08-11	$37.50	$37.57	$37.25	$37.50	$22.67	5,121,455
2017-08-10	$37.71	$37.92	$37.56	$37.74	$22.62	5,491,132
2017-08-09	$38.42	$38.48	$37.70	$37.70	$22.60	7,878,452
2017-08-08	$38.13	$38.38	$38.03	$38.21	$22.90	4,753,363
2017-08-07	$38.15	$38.27	$38.05	$38.22	$22.91	3,581,774
2017-08-04	$38.22	$38.37	$37.96	$38.17	$22.88	5,451,950
2017-08-03	$38.38	$38.47	$38.19	$38.44	$23.04	5,420,165
2017-08-02	$38.19	$38.62	$37.72	$38.42	$23.03	8,448,139
2017-08-01	$38.48	$38.78	$38.42	$38.55	$23.11	8,744,935
2017-07-31	$38.39	$38.50	$38.24	$38.34	$22.98	11,396,343
2017-07-28	$37.97	$38.44	$37.88	$38.40	$23.02	7,940,965
2017-07-27	$37.73	$38.04	$37.54	$37.99	$22.77	7,365,646
2017-07-26	$37.02	$37.71	$36.95	$37.68	$22.59	6,387,085
2017-07-25	$37.27	$37.35	$36.93	$37.02	$22.19	5,345,377
2017-07-24	$37.48	$37.49	$37.11	$37.20	$22.30	6,746,429
2017-07-21	$37.56	$37.76	$37.32	$37.48	$22.47	6,095,311
2017-07-20	$37.45	$37.69	$37.31	$37.60	$22.54	4,662,374
2017-07-19	$37.25	$37.41	$37.06	$37.39	$22.41	4,409,779
2017-07-18	$37.05	$37.19	$36.91	$37.16	$22.27	6,769,412
2017-07-17	$36.49	$37.06	$36.45	$37.03	$22.20	10,318,429
2017-07-14	$35.96	$36.27	$35.94	$36.06	$21.61	4,247,900
2017-07-13	$35.97	$36.02	$35.66	$35.72	$21.41	4,860,794
2017-07-12	$36.01	$36.21	$35.94	$36.07	$21.62	4,876,653
2017-07-11	$35.82	$35.85	$35.51	$35.72	$21.41	5,982,823
2017-07-10	$35.59	$36.01	$35.59	$35.76	$21.44	6,156,424
2017-07-07	$35.70	$35.90	$35.50	$35.58	$21.33	5,980,553
2017-07-06	$35.44	$35.73	$35.37	$35.68	$21.39	8,377,080
2017-07-05	$35.84	$35.97	$35.38	$35.52	$21.29	5,430,708
2017-07-03	$36.20	$36.25	$35.59	$35.84	$21.48	3,244,561
2017-06-30	$35.92	$36.28	$35.83	$36.07	$21.62	6,261,717
2017-06-29	$35.99	$36.23	$35.80	$35.84	$21.48	6,764,804
2017-06-28	$36.87	$36.92	$36.13	$36.19	$21.69	6,896,802
2017-06-27	$36.96	$37.12	$36.58	$36.76	$22.03	5,576,269
2017-06-26	$36.66	$37.44	$36.58	$37.21	$22.30	6,833,244
2017-06-23	$36.66	$36.79	$36.45	$36.50	$21.88	5,719,641
2017-06-22	$36.61	$37.08	$36.61	$36.66	$21.97	5,960,873
2017-06-21	$36.95	$37.13	$36.50	$36.67	$21.98	4,830,061
2017-06-20	$36.81	$37.13	$36.69	$36.89	$22.11	5,561,575
2017-06-19	$37.14	$37.15	$36.65	$36.84	$22.08	5,010,502
2017-06-16	$36.88	$37.12	$36.87	$37.08	$22.23	7,763,706
2017-06-15	$36.67	$36.86	$36.51	$36.82	$22.07	4,522,941
2017-06-14	$36.79	$36.90	$36.59	$36.69	$21.99	4,403,356
2017-06-13	$36.48	$36.60	$36.37	$36.55	$21.91	5,580,613
2017-06-12	$36.66	$36.87	$36.39	$36.48	$21.87	7,629,661
2017-06-09	$36.40	$36.68	$36.32	$36.62	$21.95	5,688,773
2017-06-08	$36.60	$36.61	$36.25	$36.40	$21.82	5,762,278
2017-06-07	$36.68	$36.85	$36.55	$36.61	$21.94	5,537,933
2017-06-06	$36.75	$36.86	$36.54	$36.69	$21.99	6,216,500
2017-06-05	$36.56	$36.74	$36.38	$36.63	$21.96	5,767,526
2017-06-02	$36.80	$36.83	$36.42	$36.60	$21.94	4,589,400
2017-06-01	$36.25	$36.74	$36.10	$36.73	$22.02	6,269,159
2017-05-31	$36.08	$36.45	$35.98	$36.31	$21.76	8,253,189
2017-05-30	$35.72	$36.20	$35.66	$36.06	$21.61	5,245,518
2017-05-26	$36.01	$36.08	$35.73	$35.82	$21.47	7,799,847
2017-05-25	$35.93	$36.08	$35.70	$36.03	$21.60	6,195,203
2017-05-24	$35.45	$35.83	$35.34	$35.81	$21.46	10,798,714
2017-05-23	$35.52	$35.59	$35.29	$35.37	$21.20	15,082,026
2017-05-22	$34.91	$35.64	$34.91	$35.53	$21.30	7,969,509
2017-05-19	$35.16	$35.16	$34.78	$35.06	$21.02	8,707,249
2017-05-18	$34.96	$35.33	$34.52	$35.08	$21.03	10,868,793
2017-05-17	$34.45	$34.96	$34.43	$34.85	$20.89	9,861,829
2017-05-16	$34.61	$34.71	$34.28	$34.51	$20.69	8,423,695
2017-05-15	$34.36	$34.83	$34.34	$34.70	$20.80	10,312,209
2017-05-12	$33.65	$34.25	$33.50	$34.13	$20.46	8,845,543
2017-05-11	$33.46	$33.63	$33.30	$33.50	$20.08	10,579,825
2017-05-10	$33.67	$33.79	$33.45	$33.76	$20.04	8,395,689
2017-05-09	$34.19	$34.20	$33.57	$33.59	$19.94	7,120,720
2017-05-08	$34.38	$34.48	$34.17	$34.26	$20.34	6,717,769
2017-05-05	$34.18	$34.54	$34.16	$34.34	$20.38	5,598,305
2017-05-04	$33.95	$34.30	$33.88	$34.05	$20.21	9,824,036
2017-05-03	$34.59	$34.59	$33.68	$33.98	$20.17	9,309,111
2017-05-02	$34.39	$34.53	$34.12	$34.46	$20.46	6,788,123
2017-05-01	$34.65	$34.70	$34.21	$34.33	$20.38	5,985,230
2017-04-28	$34.84	$34.88	$34.53	$34.63	$20.56	5,750,762
2017-04-27	$34.92	$35.18	$34.80	$34.84	$20.68	5,465,416
2017-04-26	$35.04	$35.43	$34.90	$34.90	$20.72	5,602,679
2017-04-25	$35.34	$35.52	$34.84	$35.08	$20.82	6,850,671
2017-04-24	$35.20	$35.62	$34.97	$35.50	$21.07	6,215,835
2017-04-21	$35.05	$35.34	$35.01	$35.03	$20.79	6,266,575
2017-04-20	$35.38	$35.40	$34.83	$35.05	$20.81	6,115,508
2017-04-19	$35.79	$35.87	$35.36	$35.46	$21.05	6,650,724
2017-04-18	$35.91	$36.06	$35.72	$35.78	$21.24	6,248,294
2017-04-17	$35.98	$36.12	$35.84	$35.90	$21.31	4,416,075
2017-04-13	$36.14	$36.19	$35.82	$35.97	$21.35	5,057,462
2017-04-12	$35.97	$36.26	$35.76	$36.19	$21.48	6,667,547
2017-04-11	$35.75	$36.31	$35.57	$36.14	$21.45	7,344,361
2017-04-10	$36.00	$36.00	$35.69	$35.81	$21.26	7,284,636
2017-04-07	$36.31	$36.47	$35.93	$35.97	$21.35	8,489,628
2017-04-06	$36.00	$36.34	$35.74	$36.27	$21.53	8,004,950
2017-04-05	$35.88	$36.16	$35.76	$36.06	$21.41	6,478,564
2017-04-04	$35.80	$36.38	$35.72	$36.14	$21.45	7,063,019
2017-04-03	$35.95	$35.98	$35.53	$35.82	$21.26	6,533,833
2017-03-31	$35.75	$36.43	$35.65	$35.98	$21.36	10,023,273
2017-03-30	$35.79	$35.91	$35.49	$35.70	$21.19	5,610,991
2017-03-29	$35.70	$36.12	$35.30	$35.93	$21.33	6,483,141
2017-03-28	$35.52	$35.69	$35.37	$35.67	$21.17	8,290,251
2017-03-27	$36.26	$36.32	$35.66	$35.84	$21.27	3,293,738
2017-03-24	$35.88	$36.40	$35.87	$36.12	$21.44	5,055,002
2017-03-23	$36.20	$36.44	$35.92	$35.96	$21.35	8,808,407
2017-03-22	$36.10	$36.42	$36.10	$36.30	$21.55	7,629,194
2017-03-21	$35.49	$36.14	$35.38	$35.96	$21.35	7,635,391
2017-03-20	$36.11	$36.11	$35.44	$35.57	$21.11	5,173,794
2017-03-17	$36.07	$36.22	$35.93	$36.01	$21.38	11,743,039
2017-03-16	$36.06	$36.23	$35.89	$35.98	$21.36	5,025,418
2017-03-15	$35.79	$36.53	$35.70	$36.28	$21.54	7,297,711
2017-03-14	$35.87	$35.87	$35.56	$35.64	$21.16	4,102,212
2017-03-13	$35.97	$36.07	$35.80	$35.94	$21.33	4,064,871
2017-03-10	$35.95	$36.15	$35.72	$35.97	$21.35	4,943,279
2017-03-09	$35.70	$35.98	$35.65	$35.78	$21.24	4,653,528
2017-03-08	$35.81	$35.91	$35.51	$35.72	$21.20	5,544,715
2017-03-07	$36.19	$36.36	$36.02	$36.13	$21.45	6,165,686
2017-03-06	$36.20	$36.30	$35.98	$36.07	$21.41	5,142,809
2017-03-03	$36.41	$36.41	$35.91	$36.32	$21.56	4,467,516
2017-03-02	$35.99	$36.63	$35.86	$36.42	$21.62	6,264,057
2017-03-01	$36.32	$36.47	$36.01	$36.07	$21.41	6,657,868
2017-02-28	$36.47	$36.87	$36.45	$36.71	$21.79	8,479,740
2017-02-27	$37.09	$37.10	$36.40	$36.57	$21.71	6,384,989
2017-02-24	$36.15	$37.19	$35.95	$37.18	$22.07	11,475,046
2017-02-23	$35.83	$36.18	$35.73	$35.98	$21.36	7,325,270
2017-02-22	$35.85	$35.92	$35.39	$35.69	$21.19	6,031,890
2017-02-21	$35.39	$36.02	$35.25	$35.92	$21.32	6,276,127
2017-02-17	$35.46	$35.62	$35.09	$35.58	$21.12	6,958,113
2017-02-16	$35.22	$35.44	$35.13	$35.42	$21.03	4,933,771
2017-02-15	$35.05	$35.24	$34.85	$35.22	$20.91	5,669,305
2017-02-14	$35.44	$35.51	$34.91	$35.36	$20.99	7,768,163
2017-02-13	$34.77	$35.22	$34.77	$35.10	$20.84	6,797,995
2017-02-10	$34.75	$35.07	$34.70	$35.02	$20.60	10,338,544
2017-02-09	$35.15	$35.18	$34.47	$34.85	$20.50	10,667,506
2017-02-08	$35.27	$36.30	$34.97	$35.23	$20.72	13,464,590
2017-02-07	$35.84	$36.07	$35.76	$36.01	$21.18	5,389,142
2017-02-06	$35.89	$36.00	$35.66	$35.81	$21.06	5,649,891
2017-02-03	$35.78	$35.91	$35.66	$35.78	$21.04	6,006,860
2017-02-02	$35.44	$35.90	$35.36	$35.82	$21.07	5,502,450
2017-02-01	$35.66	$35.81	$35.04	$35.45	$20.85	9,058,347
2017-01-31	$35.04	$35.88	$34.99	$35.88	$21.10	11,345,992
2017-01-30	$35.14	$35.15	$34.80	$35.04	$20.61	8,674,569
2017-01-27	$35.44	$35.53	$35.02	$35.08	$20.63	4,552,596
2017-01-26	$35.40	$35.67	$35.15	$35.29	$20.75	6,339,550
2017-01-25	$35.34	$35.45	$35.18	$35.35	$20.79	5,476,090
2017-01-24	$35.27	$35.41	$35.10	$35.13	$20.66	7,303,196
2017-01-23	$35.85	$35.88	$35.24	$35.30	$20.76	5,098,870
2017-01-20	$35.78	$35.89	$35.55	$35.80	$21.05	7,456,026
2017-01-19	$35.61	$36.05	$35.42	$35.74	$21.02	7,044,503
2017-01-18	$35.80	$35.99	$35.60	$35.71	$21.00	4,228,865
2017-01-17	$35.55	$36.05	$35.52	$35.88	$21.10	5,512,278
2017-01-13	$35.39	$35.64	$35.24	$35.44	$20.84	7,084,196
2017-01-12	$35.42	$35.49	$35.22	$35.44	$20.84	5,035,632
2017-01-11	$35.20	$35.46	$35.12	$35.39	$20.81	10,161,970
2017-01-10	$35.42	$35.49	$35.01	$35.06	$20.62	7,487,428
2017-01-09	$36.09	$36.17	$35.25	$35.27	$20.74	6,562,454
2017-01-06	$35.39	$36.21	$35.32	$36.08	$21.22	8,864,767
2017-01-05	$35.50	$35.65	$35.26	$35.50	$20.88	7,218,799
2017-01-04	$35.34	$35.78	$35.26	$35.49	$20.87	9,325,759
2017-01-03	$35.67	$35.69	$34.91	$35.19	$20.70	10,229,376
2016-12-30	$35.75	$35.81	$35.37	$35.49	$20.87	4,889,362
2016-12-29	$35.33	$35.88	$35.28	$35.72	$21.01	5,712,005
2016-12-28	$35.46	$35.52	$35.12	$35.20	$20.70	4,850,949
2016-12-27	$35.24	$35.57	$35.13	$35.40	$20.82	7,920,927
2016-12-23	$35.40	$35.49	$35.09	$35.30	$20.76	6,839,550
2016-12-22	$35.30	$35.69	$35.19	$35.31	$20.77	16,486,977
2016-12-21	$35.51	$35.72	$35.09	$35.14	$20.67	11,142,783
2016-12-20	$35.67	$35.88	$35.38	$35.46	$20.85	7,893,508
2016-12-19	$35.86	$35.92	$35.18	$35.75	$21.03	7,056,619
2016-12-16	$35.76	$36.36	$35.52	$35.72	$21.01	15,319,473
2016-12-15	$34.89	$35.94	$34.76	$35.73	$21.01	13,993,332
2016-12-14	$35.60	$36.34	$34.93	$35.09	$20.64	14,737,585
2016-12-13	$34.66	$35.48	$34.62	$35.46	$20.85	13,209,428
2016-12-12	$34.66	$35.00	$34.34	$34.51	$20.30	9,109,566
2016-12-09	$34.14	$34.99	$34.14	$34.90	$20.53	14,186,609
2016-12-08	$33.27	$34.20	$33.08	$34.20	$20.11	8,977,280
2016-12-07	$33.25	$33.66	$33.25	$33.53	$19.72	7,724,014
2016-12-06	$33.59	$33.64	$32.97	$33.05	$19.44	7,906,407
2016-12-05	$33.00	$33.39	$32.74	$33.32	$19.60	9,444,434
2016-12-02	$32.72	$33.41	$32.67	$33.01	$19.41	10,952,128
2016-12-01	$32.32	$32.67	$31.77	$32.17	$18.92	12,195,978
2016-11-30	$33.13	$33.26	$32.51	$32.51	$19.12	11,754,544
2016-11-29	$33.25	$33.73	$33.24	$33.66	$19.80	9,239,423
2016-11-28	$32.74	$33.66	$32.71	$33.39	$19.64	9,577,210
2016-11-25	$32.42	$32.87	$32.39	$32.58	$19.16	2,494,333
2016-11-23	$32.05	$32.43	$32.00	$32.31	$19.00	6,075,780
2016-11-22	$32.43	$32.81	$32.17	$32.46	$19.09	9,816,526
2016-11-21	$31.86	$32.48	$31.86	$32.48	$19.10	7,512,405
2016-11-18	$31.82	$32.21	$31.56	$31.73	$18.66	8,450,626
2016-11-17	$31.43	$31.80	$31.43	$31.49	$18.52	5,753,690
2016-11-16	$32.11	$32.18	$31.17	$31.60	$18.58	7,137,129
2016-11-15	$30.93	$32.16	$30.93	$32.07	$18.86	17,182,711
2016-11-14	$29.90	$30.91	$29.84	$30.77	$18.10	17,696,617
2016-11-11	$30.25	$30.61	$29.82	$30.00	$17.64	14,002,720
2016-11-10	$31.65	$31.66	$29.96	$30.19	$17.76	23,284,758
2016-11-09	$32.96	$32.96	$32.01	$32.07	$18.66	12,776,885
2016-11-08	$33.29	$33.82	$32.39	$33.66	$19.59	6,026,921
2016-11-07	$32.98	$33.43	$32.77	$33.42	$19.45	6,225,743
2016-11-04	$32.89	$33.14	$32.66	$32.69	$19.03	4,756,662
2016-11-03	$32.67	$32.98	$32.51	$32.78	$19.08	4,574,288
2016-11-02	$33.16	$33.19	$32.41	$32.70	$19.03	7,445,654
2016-11-01	$34.02	$34.06	$33.11	$33.26	$19.36	7,624,911
2016-10-31	$33.34	$34.13	$33.34	$34.07	$19.83	9,895,345
2016-10-28	$33.29	$33.45	$33.01	$33.23	$19.34	7,284,246
2016-10-27	$33.36	$33.55	$32.75	$33.27	$19.36	6,948,246
2016-10-26	$33.00	$33.49	$32.67	$33.26	$19.36	8,116,905
2016-10-25	$32.50	$32.98	$32.44	$32.90	$19.15	6,211,573
2016-10-24	$32.62	$32.75	$32.30	$32.65	$19.00	5,226,186
2016-10-21	$32.64	$32.85	$32.39	$32.50	$18.91	5,475,414
2016-10-20	$32.94	$33.02	$32.66	$32.84	$19.11	5,026,052
2016-10-19	$33.01	$33.10	$32.74	$32.88	$19.14	5,273,294
2016-10-18	$33.05	$33.27	$32.55	$33.09	$19.26	5,224,227
2016-10-17	$32.80	$33.01	$32.70	$32.75	$19.06	4,393,795
2016-10-14	$32.83	$33.19	$32.68	$32.70	$19.03	6,338,450
2016-10-13	$32.47	$33.25	$32.43	$32.85	$19.12	8,926,041
2016-10-12	$32.21	$32.55	$32.14	$32.51	$18.92	6,115,997
2016-10-11	$32.42	$32.55	$32.10	$32.15	$18.71	6,661,441
2016-10-10	$32.39	$32.58	$32.21	$32.50	$18.91	3,467,824
2016-10-07	$32.33	$32.63	$32.17	$32.18	$18.73	6,419,211
2016-10-06	$32.02	$32.21	$31.77	$32.06	$18.66	5,440,835
2016-10-05	$31.93	$32.34	$31.75	$32.13	$18.70	11,008,055
2016-10-04	$32.70	$32.71	$31.68	$31.86	$18.54	8,032,139
2016-10-03	$33.25	$33.25	$32.57	$32.77	$19.07	7,018,320
2016-09-30	$33.49	$33.65	$33.01	$33.29	$19.37	7,752,901
2016-09-29	$33.92	$33.92	$33.19	$33.29	$19.37	7,451,921
2016-09-28	$34.24	$34.33	$33.67	$34.01	$19.79	6,176,921
2016-09-27	$34.83	$34.97	$34.12	$34.18	$19.89	6,681,529
2016-09-26	$34.78	$34.96	$34.61	$34.82	$20.26	4,971,098
2016-09-23	$35.17	$35.22	$34.77	$34.80	$20.25	5,533,206
2016-09-22	$34.97	$35.27	$34.84	$35.22	$20.50	6,286,580
2016-09-21	$34.06	$34.86	$34.01	$34.85	$20.28	7,303,451
2016-09-20	$34.25	$34.42	$33.84	$33.91	$19.74	8,460,754
2016-09-19	$33.88	$34.21	$33.88	$34.16	$19.88	4,070,363
2016-09-16	$33.60	$33.96	$33.37	$33.83	$19.69	10,161,407
2016-09-15	$33.04	$33.74	$33.02	$33.65	$19.58	7,036,339
2016-09-14	$33.13	$33.46	$32.90	$33.12	$19.28	7,019,010
2016-09-13	$33.49	$33.56	$32.86	$33.05	$19.23	8,344,098
2016-09-12	$33.35	$33.77	$33.31	$33.63	$19.57	9,546,342
2016-09-09	$34.52	$34.55	$33.39	$33.40	$19.44	7,384,549
2016-09-08	$34.49	$34.99	$34.46	$34.84	$20.28	4,750,015
2016-09-07	$34.41	$34.66	$34.30	$34.56	$20.11	4,118,006
2016-09-06	$34.27	$34.45	$34.22	$34.45	$20.05	4,919,773
2016-09-02	$33.78	$34.21	$33.72	$34.07	$19.83	4,626,706
2016-09-01	$33.91	$34.02	$33.74	$33.81	$19.68	6,613,813
2016-08-31	$33.79	$34.02	$33.61	$34.00	$19.79	5,534,366
2016-08-30	$33.98	$34.10	$33.69	$33.81	$19.68	4,443,472
2016-08-29	$34.05	$34.20	$33.88	$34.05	$19.82	4,824,851
2016-08-26	$34.56	$34.84	$33.88	$33.90	$19.73	5,144,929
2016-08-25	$34.72	$34.73	$34.46	$34.51	$20.08	3,795,187
2016-08-24	$34.54	$34.79	$34.45	$34.71	$20.20	5,096,105
2016-08-23	$34.54	$34.84	$34.54	$34.59	$20.13	5,827,159
2016-08-22	$34.49	$34.54	$34.26	$34.43	$20.04	3,178,819
2016-08-19	$34.63	$34.65	$34.14	$34.37	$20.00	6,725,956
2016-08-18	$34.46	$34.81	$34.33	$34.71	$20.20	8,638,561
2016-08-17	$34.19	$34.66	$33.78	$34.58	$20.13	8,761,105
2016-08-16	$34.49	$34.60	$34.22	$34.23	$19.92	7,749,435
2016-08-15	$34.90	$35.08	$34.62	$34.63	$20.15	5,682,786
2016-08-12	$35.10	$35.47	$34.92	$34.94	$20.33	11,773,489
2016-08-11	$35.21	$35.42	$34.60	$34.81	$20.26	14,238,015
2016-08-10	$35.99	$36.10	$35.13	$35.53	$20.49	11,188,039
2016-08-09	$36.41	$36.48	$35.83	$35.85	$20.68	6,208,420
2016-08-08	$36.28	$36.32	$35.98	$36.11	$20.83	7,569,918
2016-08-05	$36.30	$36.40	$36.03	$36.14	$20.84	7,369,319
2016-08-04	$36.56	$36.81	$36.25	$36.33	$20.95	5,801,330
2016-08-03	$36.82	$36.92	$36.43	$36.57	$21.09	6,155,123
2016-08-02	$37.24	$37.30	$36.72	$36.78	$21.21	7,707,960
2016-08-01	$37.20	$37.70	$37.08	$37.46	$21.60	8,659,244
2016-07-29	$36.82	$37.40	$36.70	$37.28	$21.50	6,602,744
2016-07-28	$36.56	$36.94	$36.43	$36.86	$21.26	4,418,934
2016-07-27	$36.86	$37.02	$36.27	$36.59	$21.10	5,653,249
2016-07-26	$37.50	$37.55	$37.00	$37.09	$21.39	3,881,715
2016-07-25	$37.33	$37.50	$37.18	$37.50	$21.63	6,456,431
2016-07-22	$36.60	$37.46	$36.59	$37.41	$21.58	7,567,074
2016-07-21	$36.30	$36.51	$36.25	$36.46	$21.03	7,287,088
2016-07-20	$36.55	$36.60	$36.24	$36.25	$20.91	4,439,413
2016-07-19	$36.56	$36.65	$36.40	$36.58	$21.10	3,945,020
2016-07-18	$36.49	$36.85	$36.38	$36.67	$21.15	6,585,091
2016-07-15	$36.47	$36.60	$36.32	$36.49	$21.04	4,535,091
2016-07-14	$36.54	$36.67	$36.27	$36.39	$20.99	7,905,085
2016-07-13	$36.60	$36.77	$36.27	$36.75	$21.19	8,085,967
2016-07-12	$36.40	$36.68	$36.31	$36.43	$21.01	8,806,765
2016-07-11	$36.06	$36.43	$35.77	$36.40	$20.99	5,853,240
2016-07-08	$35.75	$36.14	$35.37	$36.11	$20.83	6,905,207
2016-07-07	$36.45	$36.53	$35.58	$35.70	$20.59	5,896,401
2016-07-06	$36.22	$36.68	$36.00	$36.63	$21.13	7,587,185
2016-07-05	$36.05	$36.33	$35.88	$36.21	$20.88	6,190,420
2016-07-01	$36.45	$36.46	$36.05	$36.41	$21.00	6,345,442
2016-06-30	$35.21	$36.37	$34.92	$36.36	$20.97	12,386,528
2016-06-29	$35.00	$35.25	$34.80	$35.12	$20.25	10,356,485
2016-06-28	$34.72	$34.89	$34.40	$34.88	$20.12	9,723,714
2016-06-27	$34.27	$34.71	$33.93	$34.59	$19.95	11,166,091
2016-06-24	$34.45	$35.01	$34.17	$34.39	$19.83	13,519,777
2016-06-23	$34.56	$34.95	$34.38	$34.95	$20.16	6,261,584
2016-06-22	$34.84	$34.88	$34.39	$34.43	$19.86	4,222,125
2016-06-21	$34.47	$34.94	$34.23	$34.76	$20.05	4,998,195
2016-06-20	$34.74	$34.83	$34.42	$34.44	$19.86	6,513,298
2016-06-17	$34.08	$34.65	$34.00	$34.65	$19.98	9,858,670
2016-06-16	$34.18	$34.43	$34.03	$34.21	$19.73	5,114,817
2016-06-15	$33.91	$34.53	$33.84	$34.19	$19.72	8,617,693
2016-06-14	$34.40	$34.44	$33.61	$33.85	$19.52	10,564,060
2016-06-13	$34.67	$34.84	$34.40	$34.40	$19.84	5,384,570
2016-06-10	$35.05	$35.20	$34.33	$34.60	$19.95	8,551,187
2016-06-09	$35.04	$35.20	$34.60	$35.14	$20.27	5,863,214
2016-06-08	$34.77	$35.07	$34.69	$35.05	$20.21	3,668,878
2016-06-07	$35.08	$35.10	$34.61	$34.72	$20.02	4,114,278
2016-06-06	$35.05	$35.25	$34.82	$35.02	$20.20	4,695,584
2016-06-03	$34.93	$35.31	$34.91	$34.96	$20.16	9,120,559
2016-06-02	$34.30	$34.73	$34.19	$34.72	$20.02	6,265,020
2016-06-01	$34.28	$34.49	$34.19	$34.41	$19.85	6,210,589
2016-05-31	$34.34	$34.41	$33.96	$34.27	$19.76	8,510,421
2016-05-27	$34.21	$34.36	$34.07	$34.33	$19.80	4,555,095
2016-05-26	$33.91	$34.30	$33.82	$34.17	$19.71	4,971,452
2016-05-25	$33.66	$34.03	$33.27	$33.88	$19.54	9,993,287
2016-05-24	$33.71	$33.99	$33.70	$33.99	$19.60	7,643,622
2016-05-23	$34.32	$34.39	$33.70	$33.73	$19.45	5,978,475
2016-05-20	$34.28	$34.31	$33.98	$34.27	$19.76	5,292,486
2016-05-19	$33.60	$34.26	$33.55	$34.18	$19.71	6,746,847
2016-05-18	$34.20	$34.32	$33.66	$33.85	$19.52	8,894,056
2016-05-17	$34.72	$34.83	$34.14	$34.34	$19.80	6,340,013
2016-05-16	$34.84	$35.02	$34.53	$34.72	$20.02	6,527,895
2016-05-13	$35.36	$35.39	$34.79	$34.94	$20.15	4,623,505
2016-05-12	$35.33	$35.58	$34.97	$35.46	$20.45	6,998,555
2016-05-11	$34.90	$35.41	$34.79	$35.34	$20.38	5,725,557
2016-05-10	$35.32	$35.41	$35.04	$35.20	$20.12	7,243,690
2016-05-09	$35.68	$35.78	$35.20	$35.25	$20.15	6,957,966
2016-05-06	$35.17	$35.95	$35.15	$35.68	$20.39	8,238,112
2016-05-05	$35.19	$35.81	$35.14	$35.38	$20.22	9,342,096
2016-05-04	$34.76	$35.51	$34.75	$35.26	$20.15	8,212,566
2016-05-03	$35.01	$35.19	$34.55	$34.78	$19.88	8,936,834
2016-05-02	$35.26	$35.38	$34.82	$35.09	$20.06	5,351,582
2016-04-29	$34.89	$35.19	$34.60	$35.09	$20.06	7,503,911
2016-04-28	$35.03	$35.52	$34.89	$35.16	$20.10	5,941,577
2016-04-27	$34.72	$35.60	$34.69	$35.35	$20.21	7,304,418
2016-04-26	$34.31	$34.73	$34.23	$34.62	$19.79	7,821,421
2016-04-25	$33.89	$34.23	$33.75	$34.17	$19.53	5,977,748
2016-04-22	$33.57	$34.16	$33.53	$34.09	$19.49	6,549,046
2016-04-21	$33.75	$33.83	$33.18	$33.36	$19.07	8,038,661
2016-04-20	$34.80	$34.90	$33.75	$33.83	$19.34	6,566,701
2016-04-19	$34.59	$34.97	$34.42	$34.80	$19.89	9,045,339
2016-04-18	$34.16	$34.53	$33.87	$34.43	$19.68	7,038,009
2016-04-15	$34.94	$34.94	$34.36	$34.37	$19.65	14,733,179
2016-04-14	$34.76	$35.12	$34.71	$34.94	$19.97	5,333,604
2016-04-13	$35.09	$35.09	$34.61	$34.76	$19.87	5,066,644
2016-04-12	$34.52	$35.13	$34.42	$35.08	$20.05	8,513,416
2016-04-11	$34.72	$35.05	$34.49	$34.54	$19.74	5,204,359
2016-04-08	$34.57	$35.04	$34.57	$34.70	$19.83	6,856,126
2016-04-07	$34.31	$34.60	$34.23	$34.35	$19.63	6,307,194
2016-04-06	$34.50	$34.61	$34.09	$34.31	$19.61	11,322,214
2016-04-05	$35.33	$35.34	$34.55	$34.60	$19.78	8,585,801
2016-04-04	$35.69	$35.77	$35.40	$35.51	$20.30	6,265,574
2016-04-01	$35.74	$35.95	$35.35	$35.66	$20.38	10,703,636
2016-03-31	$35.54	$35.95	$35.54	$35.86	$20.50	10,134,268
2016-03-30	$35.75	$35.76	$35.41	$35.43	$20.25	5,943,787
2016-03-29	$35.24	$35.77	$34.85	$35.69	$20.40	10,605,171
2016-03-28	$35.27	$35.49	$34.95	$35.16	$20.10	6,354,754
2016-03-24	$34.72	$35.36	$34.35	$35.31	$20.18	8,428,176
2016-03-23	$34.98	$35.50	$34.51	$34.72	$19.85	16,214,284
2016-03-22	$34.85	$35.20	$34.63	$35.00	$20.01	5,461,934
2016-03-21	$34.75	$35.08	$34.67	$34.88	$19.94	8,188,240
2016-03-18	$34.98	$35.11	$34.66	$34.84	$19.91	14,195,339
2016-03-17	$34.86	$35.00	$34.55	$34.91	$19.95	7,642,944
2016-03-16	$34.39	$34.85	$34.04	$34.78	$19.88	7,009,855
2016-03-15	$34.51	$34.75	$34.27	$34.50	$19.72	7,039,245
2016-03-14	$34.67	$34.87	$34.49	$34.65	$19.81	6,663,745
2016-03-11	$34.93	$34.98	$34.44	$34.73	$19.85	8,005,236
2016-03-10	$34.25	$34.85	$34.11	$34.73	$19.85	10,754,521
2016-03-09	$34.07	$34.36	$33.95	$34.17	$19.53	10,036,357
2016-03-08	$33.90	$34.32	$33.39	$34.23	$19.57	12,439,810
2016-03-07	$33.48	$34.05	$33.30	$33.92	$19.39	9,680,197
2016-03-04	$32.86	$33.63	$32.72	$33.36	$19.07	11,830,946
2016-03-03	$32.37	$33.10	$32.02	$33.08	$18.91	12,849,911
2016-03-02	$31.61	$32.35	$30.87	$32.32	$18.47	10,345,572
2016-03-01	$31.77	$31.96	$31.21	$31.77	$18.16	13,938,724
2016-02-29	$31.73	$32.14	$31.45	$31.49	$18.00	13,600,694
2016-02-26	$31.86	$32.14	$31.16	$31.73	$18.14	18,087,307
2016-02-25	$31.74	$31.98	$31.56	$31.98	$18.28	8,541,871
2016-02-24	$31.20	$31.85	$31.08	$31.75	$18.15	12,111,862
2016-02-23	$31.09	$31.62	$31.00	$31.19	$17.83	12,213,286
2016-02-22	$31.49	$31.73	$31.22	$31.69	$18.11	9,685,582
2016-02-19	$31.32	$31.36	$30.94	$31.24	$17.86	10,043,986
2016-02-18	$31.10	$31.64	$31.06	$31.45	$17.98	10,777,490
2016-02-17	$31.13	$31.28	$30.74	$31.09	$17.77	10,483,380
2016-02-16	$30.79	$31.14	$30.45	$31.02	$17.73	12,972,066
2016-02-12	$30.30	$30.62	$29.98	$30.46	$17.41	11,950,155
2016-02-11	$30.78	$31.08	$30.00	$30.31	$17.32	13,982,656
2016-02-10	$31.00	$31.42	$30.55	$31.12	$17.79	15,482,276
2016-02-09	$32.11	$32.40	$31.77	$31.94	$18.08	13,393,559
2016-02-08	$32.76	$33.12	$32.11	$32.36	$18.31	14,105,003
2016-02-05	$32.46	$32.95	$32.04	$32.90	$18.62	15,345,516
2016-02-04	$31.66	$32.42	$31.61	$32.25	$18.25	19,930,395
2016-02-03	$30.24	$31.73	$30.15	$31.61	$17.89	21,166,431
2016-02-02	$29.70	$30.16	$29.41	$30.14	$17.06	13,830,135
2016-02-01	$29.40	$30.11	$29.26	$30.00	$16.98	13,313,760
2016-01-29	$29.00	$29.67	$28.96	$29.57	$16.73	16,755,538
2016-01-28	$28.06	$28.94	$27.85	$28.71	$16.25	9,535,855
2016-01-27	$27.97	$28.42	$27.64	$28.05	$15.87	8,561,498
2016-01-26	$27.24	$28.00	$27.22	$27.84	$15.76	9,716,106
2016-01-25	$28.00	$28.10	$27.14	$27.16	$15.37	11,828,745
2016-01-22	$27.51	$28.09	$27.46	$28.03	$15.86	9,957,901
2016-01-21	$26.88	$27.53	$26.58	$27.42	$15.52	12,674,081
2016-01-20	$27.41	$27.45	$26.26	$26.78	$15.16	15,078,587
2016-01-19	$27.63	$27.93	$27.47	$27.64	$15.64	12,461,388
2016-01-15	$27.36	$27.97	$26.96	$27.46	$15.54	14,348,705
2016-01-14	$27.53	$28.10	$27.18	$27.91	$15.80	13,237,843
2016-01-13	$27.96	$28.16	$27.35	$27.54	$15.59	11,297,803
2016-01-12	$28.18	$28.18	$27.57	$27.94	$15.81	9,571,416
2016-01-11	$27.95	$28.36	$27.82	$28.06	$15.88	11,482,091
2016-01-08	$27.90	$27.98	$27.45	$27.82	$15.74	11,168,153
2016-01-07	$27.82	$28.19	$27.67	$27.84	$15.76	7,724,197
2016-01-06	$27.89	$28.28	$27.76	$28.19	$15.95	9,413,685
2016-01-05	$27.88	$28.19	$27.42	$28.16	$15.94	7,834,824
2016-01-04	$27.48	$28.00	$27.33	$27.97	$15.83	10,260,084
2015-12-31	$27.64	$27.85	$27.32	$27.77	$15.72	7,856,634
2015-12-30	$27.74	$27.95	$27.50	$27.69	$15.67	6,220,811
2015-12-29	$27.91	$28.00	$27.71	$27.95	$15.82	6,692,491
2015-12-28	$27.65	$27.82	$27.36	$27.76	$15.71	6,424,697
2015-12-24	$27.67	$27.86	$27.65	$27.75	$15.70	2,566,035
2015-12-23	$27.53	$27.86	$27.43	$27.79	$15.73	7,327,152
2015-12-22	$27.38	$27.62	$27.20	$27.52	$15.57	8,734,012
2015-12-21	$27.07	$27.51	$26.84	$27.43	$15.52	13,774,410
2015-12-18	$26.50	$27.04	$26.26	$26.90	$15.22	23,548,695
2015-12-17	$26.44	$26.79	$26.21	$26.60	$15.05	11,402,879
2015-12-16	$25.68	$26.59	$25.63	$26.44	$14.96	15,690,997
2015-12-15	$25.50	$26.05	$25.46	$25.65	$14.52	15,000,124
2015-12-14	$25.99	$26.01	$25.09	$25.46	$14.41	15,287,619
2015-12-11	$26.26	$26.54	$25.88	$25.94	$14.68	10,239,164
2015-12-10	$26.61	$26.75	$26.32	$26.48	$14.99	9,750,691
2015-12-09	$26.38	$27.06	$26.31	$26.57	$15.04	8,177,666
2015-12-08	$26.60	$26.70	$26.22	$26.54	$15.02	8,023,239
2015-12-07	$26.71	$26.90	$26.28	$26.76	$15.14	13,479,646
2015-12-04	$27.34	$27.45	$26.65	$26.71	$15.12	15,767,109
2015-12-03	$27.22	$27.48	$27.04	$27.14	$15.36	7,804,506
2015-12-02	$27.75	$27.83	$27.26	$27.34	$15.47	9,425,121
2015-12-01	$27.48	$27.88	$27.42	$27.85	$15.76	10,181,137
2015-11-30	$27.62	$27.73	$27.28	$27.31	$15.46	12,197,614
2015-11-27	$27.75	$27.84	$27.56	$27.62	$15.63	3,152,869
2015-11-25	$27.75	$27.82	$27.48	$27.70	$15.68	6,357,419
2015-11-24	$27.57	$27.87	$27.40	$27.78	$15.72	11,536,380
2015-11-23	$27.98	$28.07	$27.61	$27.67	$15.66	8,904,781
2015-11-20	$28.28	$28.49	$27.58	$28.00	$15.85	13,596,865
2015-11-19	$28.19	$28.59	$28.11	$28.16	$15.94	8,358,095
2015-11-18	$27.70	$28.18	$27.49	$28.12	$15.91	13,339,619
2015-11-17	$28.59	$28.81	$27.60	$27.69	$15.67	13,292,699
2015-11-16	$28.34	$28.66	$28.27	$28.65	$16.21	9,891,576
2015-11-13	$28.57	$28.88	$28.26	$28.34	$16.04	20,467,925
2015-11-12	$28.71	$28.98	$28.55	$28.56	$16.16	9,635,619
2015-11-11	$28.84	$28.98	$28.68	$28.87	$16.34	8,636,383
2015-11-10	$28.55	$29.01	$28.50	$28.74	$16.27	9,634,887
2015-11-09	$28.20	$29.21	$28.17	$28.81	$16.13	19,264,775
2015-11-06	$28.35	$28.50	$27.73	$28.09	$15.73	13,547,688
2015-11-05	$29.13	$29.21	$28.68	$28.74	$16.09	8,656,714
2015-11-04	$28.52	$29.10	$28.46	$29.10	$16.29	15,362,175
2015-11-03	$28.36	$28.58	$28.10	$28.51	$15.96	8,819,812
2015-11-02	$27.97	$28.43	$27.97	$28.37	$15.88	11,103,211
2015-10-30	$28.67	$29.10	$27.71	$27.92	$15.63	18,535,191
2015-10-29	$28.46	$28.64	$27.91	$28.59	$16.01	10,738,327
2015-10-28	$28.64	$28.97	$28.20	$28.56	$15.99	13,285,849
2015-10-27	$29.04	$29.12	$28.40	$28.55	$15.99	9,980,096
2015-10-26	$29.87	$30.00	$28.98	$29.17	$16.33	13,131,347
2015-10-23	$30.86	$30.91	$29.84	$29.86	$16.72	10,878,579
2015-10-22	$30.58	$31.05	$30.53	$31.01	$17.36	7,646,714
2015-10-21	$30.63	$30.85	$30.38	$30.46	$17.05	6,461,551
2015-10-20	$30.21	$30.71	$30.16	$30.58	$17.12	10,141,619
2015-10-19	$30.37	$30.46	$29.96	$30.18	$16.90	11,067,113
2015-10-16	$31.09	$31.14	$30.35	$30.46	$17.05	13,256,595
2015-10-15	$30.51	$31.15	$29.79	$30.96	$17.33	17,029,164
2015-10-14	$30.65	$30.70	$30.23	$30.39	$17.02	13,610,279
2015-10-13	$31.01	$31.18	$30.53	$30.59	$17.13	10,186,333
2015-10-12	$30.94	$31.37	$30.90	$31.03	$17.37	8,638,197
2015-10-09	$30.87	$31.02	$30.65	$30.82	$17.26	11,044,354
2015-10-08	$30.07	$30.98	$29.85	$30.88	$17.29	11,374,570
2015-10-07	$30.31	$30.52	$30.05	$30.13	$16.87	10,050,894
2015-10-06	$30.24	$30.43	$29.87	$30.21	$16.91	11,087,109
2015-10-05	$29.99	$30.75	$29.92	$30.30	$16.97	13,188,578
2015-10-02	$29.49	$29.82	$29.12	$29.82	$16.70	10,018,048
2015-10-01	$29.67	$29.75	$29.06	$29.20	$16.35	10,432,420
2015-09-30	$29.35	$29.76	$29.13	$29.70	$16.63	9,367,547
2015-09-29	$29.39	$29.56	$28.94	$29.15	$16.32	9,951,745
2015-09-28	$29.30	$29.84	$29.08	$29.20	$16.35	13,570,911
2015-09-25	$29.38	$29.72	$29.06	$29.50	$16.52	14,567,318
2015-09-24	$28.87	$29.24	$28.45	$29.07	$16.28	20,532,508
2015-09-23	$28.74	$29.49	$28.46	$29.02	$16.25	20,879,139
2015-09-22	$30.48	$30.58	$28.41	$28.46	$15.93	31,519,421
2015-09-21	$30.93	$31.20	$30.50	$30.52	$17.09	10,625,183
2015-09-18	$31.00	$31.55	$30.87	$30.91	$17.31	12,851,182
2015-09-17	$31.05	$31.94	$30.92	$31.57	$17.68	9,648,960
2015-09-16	$30.53	$31.12	$30.45	$31.06	$17.39	10,977,839
2015-09-15	$30.31	$30.59	$30.10	$30.49	$17.07	7,263,492
2015-09-14	$29.89	$30.43	$29.89	$30.16	$16.89	7,513,023
2015-09-11	$29.68	$29.83	$29.55	$29.70	$16.63	5,620,702
2015-09-10	$30.05	$30.11	$29.64	$29.75	$16.66	9,125,588
2015-09-09	$30.34	$30.51	$29.73	$29.79	$16.68	6,325,950
2015-09-08	$30.07	$30.33	$29.97	$30.29	$16.96	5,387,221

Exelon Corp (EXC) News Headlines

These 6 stocks will be non-AI winners of an AI boom, says Scotiabank

Scotiabank highlighted six stocks that it expects to capitalize on surging demand for data centers and electrical energy needed to power AI applicati…

cnbc.com Jan. 28, 2024

Nvidia earnings, Fed minutes on deck next week as Wall Street assesses interest rate outlook

The market's AI darling is set to post results when many investors are concerned about overly exuberant markets and the path forward for interest rat…

cnbc.com Feb. 16, 2024

What To Expect in the Markets This Week

Coming up: earnings from Nvidia, Walmart, Home Depot, Palo Alto Networks, and more, along with Fed meeting minutes and federal student loan repayment…

investopedia.com Feb. 18, 2024

Recent Exelon Corp (EXC) News

AbbVie Selling $15 Billion Bonds to Buy ImmunoGen, Cerevel

None

bloomberg.com

Published: Feb. 22, 2024

S&P 500 Gains and Losses Today: Cybersecurity Stocks Fall Amid Lower Sales Outlook

The S&P 500 added 0.1% on Wednesday, Feb. 21, 2024, after spending most of the session in the red as the latest Fed minutes confirmed officials' caut…

investopedia.com

Published: Feb. 21, 2024

These dividend stocks are poised for a rebound, according to BMO

These stocks are not only undervalued, but also have dividend growth greater than the market, the firm says.

cnbc.com

Published: Feb. 21, 2024

Exelon beats Q4 profit estimates on higher electricity rates

None

reuters.com

Published: Feb. 21, 2024

Similar Companies to Exelon Corp (EXC) in the Utilities-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Exelon Corp	EXC	Utilities-Diversified	Utilities	33,100
AES Corp	AES	Utilities-Diversified	Utilities	30,000
Sempra Energy	SRE	Utilities-Diversified	Utilities	20,900
Cia Paranaense De Energia Copel	ELP	Utilities-Diversified	Utilities	10,000
Public Service Enterprise Group Inc	PEG	Utilities-Diversified	Utilities	8,800
Otter Tail Corporation	OTTR	Utilities-Diversified	Utilities	7,500
Cia Energetica De Minas Gerais	CIG	Utilities-Diversified	Utilities	5,200
Black Hills Corporation	BKH	Utilities-Diversified	Utilities	4,000
Northwestern Corp	NWE	Utilities-Diversified	Utilities	3,000
Hawaiian Electric Industries Inc	HE	Utilities-Diversified	Utilities	2,143

Exelon Corp (EXC) Exchange: NASDAQ

$36.96 ($0.13) 0.35%

Exelon Corp - Daily Information

About Exelon Corp (EXC)

Invest in Exelon Corp (EXC)

Investing built for a better future.

Get your 2 free stocks today!

Historical Stock Data for Exelon Corp (EXC)

Exelon Corp (EXC) News Headlines

Recent Exelon Corp (EXC) News

AbbVie Selling $15 Billion Bonds to Buy ImmunoGen, Cerevel

S&P 500 Gains and Losses Today: Cybersecurity Stocks Fall Amid Lower Sales Outlook

These dividend stocks are poised for a rebound, according to BMO

Exelon beats Q4 profit estimates on higher electricity rates

Similar Companies to Exelon Corp (EXC) in the Utilities-Diversified Industry