Firstenergy Corp (FE) Stock

Data as of May 7, 2024

$39.35 ($0.40) 1.03%

Firstenergy Corp - Daily Information

Click for more stock information on Firstenergy Corp.

Daily Information	Data
Date	May 7, 2024
Open	$39.21
Previous Close	$39.35
High	$39.38
Low	$38.96
Adjusted Open	$39.21
Previous Adjusted Close	$39.35
Adjusted High	$39.38
Adjusted Low	$38.96

About Firstenergy Corp (FE)

FirstEnergy Corp. is a diversified energy company providing electricity generation, transmission, and distribution services to 6.5 million customers in the United States. Headquartered in Akron, OH, it is a Fortune 500 company that trades on the NYSE and its core businesses are Regulated Distribution, Regulated Transmission, and Competitive Energy Services. Founded in 1997, FirstEnergy has grown rapidly and now has fourteen electric utility operating companies that serve customers in Ohio, Pennsylvania, New Jersey, West Virginia, Maryland, and New York. It is also the parent company of two large energy generators, the largest being FirstEnergy Nuclear Operating Company. In addition, the company recently made several acquisitions of independent power producers, allowing it to provide a wider range of electricity to its customers.

Invest in Firstenergy Corp (FE)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Firstenergy Corp (FE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-07	$39.21	$39.38	$38.96	$39.35	$39.35	2,920,860
2024-05-06	$38.99	$39.05	$38.63	$38.95	$38.95	2,068,857
2024-05-03	$39.35	$39.43	$38.75	$39.24	$38.82	2,137,520
2024-05-02	$38.95	$39.33	$38.67	$39.09	$38.67	2,762,678
2024-05-01	$38.24	$39.02	$38.18	$38.70	$38.28	2,862,261
2024-04-30	$38.57	$38.72	$38.21	$38.34	$37.93	3,680,479
2024-04-29	$38.33	$38.94	$38.30	$38.78	$38.36	4,019,329
2024-04-26	$38.20	$38.70	$37.84	$38.13	$38.13	5,476,310
2024-04-25	$38.23	$38.66	$37.85	$38.57	$38.57	3,289,719
2024-04-24	$37.89	$38.38	$37.69	$38.30	$38.30	2,491,240
2024-04-23	$38.20	$38.48	$38.07	$38.12	$38.12	1,944,657
2024-04-22	$38.06	$38.39	$37.92	$38.21	$38.21	2,389,517
2024-04-19	$37.87	$38.42	$37.76	$38.17	$38.17	2,710,048
2024-04-18	$37.60	$37.74	$37.23	$37.63	$37.63	1,779,020
2024-04-17	$36.98	$37.52	$36.92	$37.45	$37.45	2,552,499
2024-04-16	$37.28	$37.42	$36.81	$36.83	$36.83	2,577,387
2024-04-15	$37.62	$37.83	$37.14	$37.40	$37.40	2,638,924
2024-04-12	$37.59	$37.86	$37.27	$37.41	$37.41	2,001,906
2024-04-11	$38.06	$38.06	$37.56	$37.62	$37.62	2,110,192
2024-04-10	$38.08	$38.14	$37.56	$37.84	$37.84	2,922,943
2024-04-09	$38.50	$38.65	$38.24	$38.47	$38.47	2,461,297
2024-04-08	$38.08	$38.39	$37.96	$38.37	$38.37	2,417,130
2024-04-05	$38.00	$38.19	$37.75	$38.01	$38.01	3,193,002
2024-04-04	$38.45	$38.47	$37.90	$38.27	$38.27	4,210,968
2024-04-03	$38.41	$38.49	$37.94	$38.14	$38.14	3,153,609
2024-04-02	$38.40	$38.73	$38.37	$38.47	$38.47	3,448,373
2024-04-01	$38.67	$38.68	$37.98	$38.37	$38.37	2,793,845
2024-03-28	$38.45	$38.71	$38.33	$38.62	$38.62	3,248,209
2024-03-27	$38.05	$38.55	$37.95	$38.46	$38.46	3,784,319
2024-03-26	$38.25	$38.39	$37.78	$37.79	$37.79	2,190,200
2024-03-25	$38.44	$38.49	$38.20	$38.36	$38.36	1,462,473
2024-03-22	$38.60	$38.65	$38.08	$38.21	$38.21	1,665,764
2024-03-21	$38.34	$38.64	$38.17	$38.27	$38.27	2,176,634
2024-03-20	$38.29	$38.53	$38.01	$38.26	$38.26	2,487,331
2024-03-19	$38.31	$38.49	$38.15	$38.30	$38.30	2,041,781
2024-03-18	$37.95	$38.23	$37.85	$38.21	$38.21	3,113,949
2024-03-15	$37.77	$38.33	$37.77	$37.95	$37.95	5,657,286
2024-03-14	$37.97	$38.08	$37.73	$38.02	$38.02	2,512,954
2024-03-13	$38.16	$38.42	$37.93	$38.09	$38.09	2,325,225
2024-03-12	$38.31	$38.57	$37.81	$37.89	$37.89	2,879,663
2024-03-11	$38.07	$38.55	$38.07	$38.53	$38.53	2,579,247
2024-03-08	$37.95	$38.18	$37.62	$38.09	$38.09	2,694,587
2024-03-07	$37.82	$37.91	$37.59	$37.84	$37.84	2,195,989
2024-03-06	$37.42	$37.65	$37.20	$37.46	$37.46	2,293,129
2024-03-05	$37.47	$37.77	$36.88	$37.01	$37.01	3,400,606
2024-03-04	$36.26	$37.34	$36.26	$37.27	$37.27	2,570,333
2024-03-01	$36.54	$36.60	$36.01	$36.50	$36.50	2,730,017
2024-02-29	$37.00	$37.17	$36.54	$36.61	$36.61	3,085,808
2024-02-28	$36.81	$37.03	$36.75	$36.84	$36.84	2,315,214
2024-02-27	$36.65	$36.91	$36.37	$36.87	$36.87	2,336,700
2024-02-26	$37.25	$37.25	$36.42	$36.48	$36.48	2,995,806
2024-02-23	$37.39	$37.65	$37.29	$37.40	$37.40	4,298,304
2024-02-22	$37.62	$37.62	$37.25	$37.30	$37.30	3,278,598
2024-02-21	$37.31	$37.84	$37.07	$37.82	$37.82	3,159,224
2024-02-20	$37.41	$37.64	$37.11	$37.15	$37.15	4,110,505
2024-02-16	$37.16	$37.42	$36.81	$37.39	$37.39	3,476,969
2024-02-15	$37.03	$37.39	$36.93	$37.30	$37.30	3,930,903
2024-02-14	$37.01	$37.10	$36.78	$36.93	$36.93	3,404,098
2024-02-13	$37.58	$37.75	$36.62	$36.95	$36.95	4,063,496
2024-02-12	$37.38	$37.78	$36.91	$37.77	$37.77	3,692,564
2024-02-09	$36.00	$37.54	$36.00	$37.31	$37.31	9,712,838
2024-02-08	$35.62	$35.85	$35.41	$35.79	$35.79	4,550,304
2024-02-07	$35.95	$36.04	$35.65	$35.83	$35.83	2,514,311
2024-02-06	$35.75	$36.00	$35.63	$35.81	$35.81	2,636,074
2024-02-05	$36.41	$36.66	$36.15	$36.22	$35.81	3,883,679
2024-02-02	$36.97	$37.13	$36.45	$36.79	$36.37	3,897,886
2024-02-01	$36.52	$37.36	$36.29	$37.32	$37.32	2,880,757
2024-01-31	$37.05	$37.23	$36.52	$36.68	$36.68	3,447,516
2024-01-30	$36.70	$37.01	$36.40	$36.76	$36.76	2,877,116
2024-01-29	$36.39	$36.83	$36.20	$36.78	$36.78	2,789,308
2024-01-26	$36.60	$36.64	$36.21	$36.38	$36.38	3,379,607
2024-01-25	$36.36	$36.51	$35.74	$36.50	$36.50	3,962,992
2024-01-24	$37.04	$37.05	$35.88	$35.96	$35.96	5,255,606
2024-01-23	$36.64	$36.88	$36.48	$36.72	$36.72	5,877,574
2024-01-22	$37.07	$37.34	$36.67	$36.69	$36.69	4,172,533
2024-01-19	$37.24	$37.25	$36.68	$37.01	$37.01	3,736,743
2024-01-18	$37.14	$37.32	$36.96	$37.11	$37.11	5,382,393
2024-01-17	$37.69	$38.11	$37.16	$37.33	$37.33	5,538,266
2024-01-16	$38.12	$38.23	$37.67	$37.85	$37.85	4,977,621
2024-01-12	$38.25	$38.44	$38.12	$38.37	$38.37	3,968,592
2024-01-11	$38.70	$38.78	$37.79	$38.02	$38.02	4,530,875
2024-01-10	$38.58	$38.81	$38.37	$38.74	$38.74	3,048,875
2024-01-09	$38.24	$38.59	$38.03	$38.52	$38.52	8,050,427
2024-01-08	$38.13	$38.39	$37.86	$38.38	$38.38	2,841,217
2024-01-05	$37.75	$38.23	$37.56	$38.13	$38.13	3,604,952
2024-01-04	$37.92	$38.26	$37.63	$37.79	$37.79	3,715,062
2024-01-03	$37.43	$37.83	$37.25	$37.76	$37.76	4,079,259
2024-01-02	$36.47	$37.43	$36.40	$37.40	$37.40	2,994,770
2023-12-29	$36.47	$36.70	$36.38	$36.66	$36.66	2,728,651
2023-12-28	$36.23	$36.68	$36.14	$36.59	$36.59	2,029,209
2023-12-27	$36.25	$36.37	$36.08	$36.32	$36.32	2,367,202
2023-12-26	$36.22	$36.53	$36.17	$36.34	$36.34	2,764,373
2023-12-22	$36.50	$36.78	$36.20	$36.23	$36.23	4,446,020
2023-12-21	$36.25	$36.54	$36.05	$36.33	$36.33	2,887,356
2023-12-20	$36.81	$36.94	$36.18	$36.19	$36.19	3,233,771
2023-12-19	$36.92	$37.10	$36.67	$36.92	$36.92	2,476,200
2023-12-18	$37.00	$37.20	$36.73	$36.82	$36.82	2,924,672
2023-12-15	$37.70	$37.73	$36.80	$36.98	$36.98	8,110,841
2023-12-14	$38.73	$38.82	$37.78	$37.87	$37.87	6,452,204
2023-12-13	$36.99	$38.56	$36.80	$38.51	$38.51	4,953,023
2023-12-12	$37.25	$37.26	$36.66	$36.98	$36.98	3,425,229
2023-12-11	$37.00	$37.49	$36.91	$37.26	$37.26	3,762,758
2023-12-08	$37.27	$37.39	$36.74	$37.08	$37.08	4,199,620
2023-12-07	$37.53	$37.53	$37.00	$37.30	$37.30	4,221,717
2023-12-06	$37.21	$37.48	$36.86	$37.45	$37.45	3,526,966
2023-12-05	$37.17	$37.17	$36.76	$37.05	$37.05	3,345,069
2023-12-04	$37.04	$37.41	$36.98	$37.17	$37.17	4,062,175
2023-12-01	$36.93	$37.38	$36.69	$37.36	$37.36	4,185,588
2023-11-30	$37.08	$37.13	$36.60	$36.94	$36.94	4,435,243
2023-11-29	$37.35	$37.47	$36.79	$36.98	$36.98	5,079,677
2023-11-28	$37.58	$37.85	$37.28	$37.31	$37.31	5,313,598
2023-11-27	$37.68	$37.68	$37.32	$37.50	$37.50	2,906,157
2023-11-24	$37.62	$37.70	$37.43	$37.64	$37.64	1,091,456
2023-11-22	$37.78	$37.78	$37.35	$37.54	$37.54	3,015,475
2023-11-21	$37.46	$37.68	$37.14	$37.66	$37.66	3,232,946
2023-11-20	$36.98	$37.47	$36.61	$37.43	$37.43	3,734,894
2023-11-17	$37.22	$37.32	$36.98	$37.18	$37.18	3,294,753
2023-11-16	$37.06	$37.30	$36.91	$37.04	$37.04	3,328,036
2023-11-15	$36.53	$37.05	$36.51	$36.82	$36.82	3,440,590
2023-11-14	$35.75	$36.66	$35.72	$36.63	$36.63	4,494,599
2023-11-13	$35.29	$35.36	$34.92	$35.12	$35.12	2,742,352
2023-11-10	$35.62	$35.65	$35.27	$35.30	$35.30	2,176,081
2023-11-09	$35.70	$35.95	$35.35	$35.39	$35.39	1,952,446
2023-11-08	$35.96	$36.01	$35.31	$35.69	$35.69	2,207,003
2023-11-07	$36.08	$36.20	$35.81	$36.10	$36.10	2,526,923
2023-11-06	$36.45	$36.51	$35.93	$35.97	$35.97	2,491,522
2023-11-03	$37.05	$37.15	$36.75	$36.82	$36.41	3,727,675
2023-11-02	$36.08	$36.77	$36.08	$36.57	$36.16	2,989,669
2023-11-01	$35.72	$36.34	$35.47	$36.05	$35.64	3,075,289
2023-10-31	$35.57	$35.68	$35.29	$35.60	$35.20	2,795,515
2023-10-30	$35.33	$35.62	$35.03	$35.40	$35.00	2,774,636
2023-10-27	$35.70	$35.85	$34.91	$35.13	$34.73	4,503,509
2023-10-26	$35.80	$36.35	$35.80	$36.06	$35.65	3,460,182
2023-10-25	$35.64	$35.85	$35.52	$35.76	$35.36	3,168,629
2023-10-24	$35.36	$35.80	$35.16	$35.70	$35.30	3,498,010
2023-10-23	$34.95	$35.41	$34.73	$34.99	$34.60	4,014,404
2023-10-20	$35.71	$35.88	$35.27	$35.28	$34.88	5,252,393
2023-10-19	$35.85	$36.08	$35.54	$35.66	$35.26	3,740,772
2023-10-18	$36.06	$36.10	$35.59	$35.82	$35.42	3,081,011
2023-10-17	$35.89	$36.21	$35.80	$36.08	$35.67	2,484,821
2023-10-16	$35.74	$36.23	$35.55	$36.16	$35.75	2,442,667
2023-10-13	$35.64	$35.74	$35.31	$35.60	$35.20	4,039,540
2023-10-12	$35.38	$35.46	$34.98	$35.30	$34.90	5,601,512
2023-10-11	$35.13	$35.50	$34.98	$35.46	$35.06	2,607,799
2023-10-10	$34.76	$35.11	$34.66	$35.02	$34.63	3,070,074
2023-10-09	$34.24	$34.79	$34.18	$34.77	$34.38	2,733,719
2023-10-06	$33.35	$34.32	$32.98	$34.25	$34.25	5,237,945
2023-10-05	$33.53	$33.98	$33.14	$33.78	$33.78	4,748,327
2023-10-04	$33.61	$33.75	$33.04	$33.59	$33.59	4,710,967
2023-10-03	$32.40	$33.78	$32.18	$33.61	$33.61	8,386,025
2023-10-02	$33.90	$34.00	$32.41	$32.60	$32.60	6,489,412
2023-09-29	$34.98	$35.10	$34.01	$34.18	$34.18	4,533,371
2023-09-28	$35.47	$35.47	$34.45	$34.57	$34.57	6,501,602
2023-09-27	$35.23	$35.44	$35.02	$35.24	$35.24	5,474,748
2023-09-26	$35.81	$35.83	$35.26	$35.31	$35.31	3,691,854
2023-09-25	$35.79	$35.95	$35.66	$35.92	$35.92	2,216,637
2023-09-22	$36.00	$36.28	$35.93	$36.05	$36.05	2,920,626
2023-09-21	$36.60	$36.63	$36.14	$36.20	$36.20	2,786,366
2023-09-20	$37.03	$37.03	$36.38	$36.56	$36.56	3,159,027
2023-09-19	$36.80	$37.04	$36.59	$36.80	$36.80	4,448,389
2023-09-18	$37.03	$37.03	$36.37	$36.77	$36.77	2,272,016
2023-09-15	$36.87	$37.09	$36.75	$36.91	$36.91	9,503,248
2023-09-14	$36.41	$36.90	$36.32	$36.89	$36.89	4,211,963
2023-09-13	$35.86	$36.36	$35.78	$36.16	$36.16	3,073,200
2023-09-12	$35.52	$35.94	$35.36	$35.87	$35.87	2,981,656
2023-09-11	$35.64	$35.98	$35.49	$35.58	$35.58	3,032,933
2023-09-08	$35.44	$35.80	$35.37	$35.62	$35.62	2,850,274
2023-09-07	$35.32	$35.70	$35.03	$35.46	$35.46	3,746,617
2023-09-06	$35.00	$35.17	$34.69	$35.09	$35.09	3,638,016
2023-09-05	$35.44	$35.61	$34.77	$34.96	$34.96	3,527,824
2023-09-01	$36.32	$36.32	$35.31	$35.69	$35.69	2,787,786
2023-08-31	$36.43	$36.60	$36.06	$36.07	$36.07	2,906,018
2023-08-30	$36.34	$36.68	$36.17	$36.29	$36.29	2,073,470
2023-08-29	$36.39	$36.56	$36.26	$36.46	$36.46	1,980,892
2023-08-28	$36.36	$36.55	$36.22	$36.38	$36.38	1,235,049
2023-08-25	$36.10	$36.47	$36.02	$36.27	$36.27	1,890,754
2023-08-24	$36.35	$36.84	$36.03	$36.04	$36.04	2,829,929
2023-08-23	$36.24	$36.41	$36.05	$36.38	$36.38	2,270,208
2023-08-22	$35.96	$36.16	$35.76	$36.06	$36.06	1,840,435
2023-08-21	$36.06	$36.29	$35.58	$35.89	$35.89	2,251,213
2023-08-18	$35.78	$36.33	$35.78	$36.17	$36.17	2,185,864
2023-08-17	$36.20	$36.52	$35.87	$35.87	$35.87	2,310,140
2023-08-16	$36.19	$36.39	$35.96	$36.24	$36.24	2,480,810
2023-08-15	$36.61	$36.96	$36.02	$36.03	$36.03	4,152,041
2023-08-14	$36.80	$36.97	$36.64	$36.86	$36.86	5,256,305
2023-08-11	$36.34	$36.88	$36.25	$36.87	$36.87	3,956,701
2023-08-10	$36.49	$36.78	$36.20	$36.30	$36.30	2,711,692
2023-08-09	$36.38	$36.53	$36.01	$36.19	$36.19	4,600,312
2023-08-08	$36.04	$36.52	$35.73	$36.48	$36.48	4,136,115
2023-08-07	$36.09	$36.69	$36.09	$36.12	$36.12	4,114,986
2023-08-04	$36.97	$37.35	$36.03	$36.30	$36.30	5,665,939
2023-08-03	$38.26	$38.33	$37.17	$37.17	$36.77	5,332,491
2023-08-02	$38.77	$38.81	$38.22	$38.62	$38.21	4,459,239
2023-08-01	$39.50	$39.67	$38.91	$38.99	$38.58	3,018,105
2023-07-31	$39.60	$39.69	$39.27	$39.39	$38.97	4,000,582
2023-07-28	$39.47	$39.64	$39.04	$39.34	$38.92	1,671,628
2023-07-27	$39.89	$40.04	$39.05	$39.24	$38.82	2,340,360
2023-07-26	$39.98	$40.42	$39.84	$40.02	$39.59	2,071,823
2023-07-25	$39.90	$40.25	$39.79	$40.05	$39.62	1,838,277
2023-07-24	$40.06	$40.21	$39.74	$40.00	$39.57	2,081,585
2023-07-21	$39.90	$40.24	$39.80	$40.09	$39.66	3,341,032
2023-07-20	$39.34	$39.80	$39.11	$39.67	$39.25	2,115,831
2023-07-19	$38.83	$39.35	$38.83	$39.17	$38.75	2,092,430
2023-07-18	$39.22	$39.59	$38.49	$38.85	$38.44	1,989,369
2023-07-17	$39.69	$39.79	$39.23	$39.24	$38.82	1,980,431
2023-07-14	$39.63	$39.88	$39.34	$39.75	$39.33	3,586,657
2023-07-13	$39.41	$39.85	$39.24	$39.85	$39.43	2,424,374
2023-07-12	$39.12	$39.64	$38.95	$39.45	$39.03	2,511,315
2023-07-11	$38.65	$38.96	$38.43	$38.92	$38.92	1,604,168
2023-07-10	$38.70	$38.76	$38.16	$38.57	$38.57	2,114,040
2023-07-07	$38.91	$39.05	$38.56	$38.77	$38.77	1,914,899
2023-07-06	$39.19	$39.23	$38.72	$39.10	$39.10	2,371,554
2023-07-05	$38.87	$39.87	$38.78	$39.54	$39.54	2,829,597
2023-07-03	$38.70	$39.08	$38.66	$39.02	$39.02	1,245,533
2023-06-30	$38.75	$38.98	$38.51	$38.88	$38.88	2,595,657
2023-06-29	$38.00	$38.68	$37.89	$38.61	$38.61	2,804,658
2023-06-28	$38.85	$38.85	$38.24	$38.34	$38.34	2,467,824
2023-06-27	$38.92	$39.05	$38.62	$38.86	$38.86	2,718,657
2023-06-26	$38.60	$38.97	$38.44	$38.77	$38.77	3,410,432
2023-06-23	$39.34	$39.38	$38.34	$38.49	$38.49	4,873,973
2023-06-22	$39.53	$39.60	$38.96	$39.22	$39.22	2,566,441
2023-06-21	$39.13	$39.52	$38.59	$39.45	$39.45	3,261,316
2023-06-20	$39.04	$39.48	$38.93	$39.29	$39.29	3,532,191
2023-06-16	$39.45	$39.66	$39.00	$39.07	$39.07	6,888,138
2023-06-15	$38.87	$39.22	$38.68	$39.11	$39.11	1,928,123
2023-06-14	$38.90	$39.08	$38.66	$38.82	$38.82	3,752,907
2023-06-13	$38.39	$38.83	$38.36	$38.75	$38.75	2,886,771
2023-06-12	$38.74	$38.76	$38.35	$38.75	$38.75	2,499,376
2023-06-09	$38.99	$39.08	$38.56	$38.61	$38.61	3,963,769
2023-06-08	$38.37	$39.00	$38.06	$38.95	$38.95	4,700,752
2023-06-07	$37.95	$38.64	$37.57	$38.50	$38.50	4,296,259
2023-06-06	$38.29	$38.44	$37.68	$37.79	$37.79	3,510,855
2023-06-05	$37.76	$38.18	$37.76	$38.14	$38.14	2,913,400
2023-06-02	$36.97	$37.88	$36.96	$37.70	$37.70	3,795,028
2023-06-01	$37.43	$37.47	$36.74	$37.18	$37.18	5,888,734
2023-05-31	$37.08	$37.54	$36.71	$37.39	$37.39	5,289,233
2023-05-30	$36.71	$37.07	$36.64	$37.00	$37.00	2,880,706
2023-05-26	$36.89	$36.89	$36.45	$36.71	$36.71	2,813,638
2023-05-25	$37.61	$37.78	$36.71	$37.02	$37.02	3,932,642
2023-05-24	$37.87	$38.00	$37.69	$37.72	$37.72	3,081,012
2023-05-23	$37.89	$38.20	$37.75	$37.90	$37.90	2,095,233
2023-05-22	$37.82	$38.03	$37.56	$37.89	$37.89	2,148,862
2023-05-19	$38.18	$38.43	$37.75	$37.76	$37.76	3,282,511
2023-05-18	$38.13	$38.14	$37.55	$37.98	$37.98	3,889,862
2023-05-17	$38.19	$38.35	$37.74	$38.33	$38.33	4,010,871
2023-05-16	$38.96	$38.96	$38.09	$38.14	$38.14	2,362,570
2023-05-15	$39.55	$39.62	$38.67	$38.81	$38.81	2,423,213
2023-05-12	$39.66	$39.76	$39.28	$39.46	$39.46	3,399,269
2023-05-11	$39.55	$39.83	$39.20	$39.39	$39.39	4,692,811
2023-05-10	$39.27	$39.68	$39.10	$39.57	$39.57	4,487,966
2023-05-09	$38.98	$39.12	$38.61	$38.91	$38.91	3,662,809
2023-05-08	$39.59	$39.82	$38.98	$39.09	$39.09	4,607,203
2023-05-05	$38.75	$39.72	$38.69	$39.70	$39.70	5,792,596
2023-05-04	$38.63	$39.04	$38.21	$38.91	$38.91	4,927,044
2023-05-03	$38.90	$39.25	$38.50	$38.93	$38.54	8,208,200
2023-05-02	$38.98	$38.98	$38.01	$38.75	$38.37	16,998,210
2023-05-01	$39.25	$40.39	$38.84	$39.01	$38.62	15,462,543
2023-04-28	$41.15	$41.15	$39.63	$39.80	$39.41	5,304,929
2023-04-27	$40.81	$41.13	$40.72	$41.12	$40.71	2,649,125
2023-04-26	$40.77	$41.15	$40.39	$40.68	$40.28	3,445,302
2023-04-25	$40.81	$41.17	$40.73	$41.14	$40.73	1,954,465
2023-04-24	$40.70	$40.97	$40.42	$40.85	$40.44	2,826,952
2023-04-21	$40.89	$41.01	$40.50	$40.61	$40.21	2,152,140
2023-04-20	$40.94	$41.01	$40.38	$40.53	$40.13	2,196,025
2023-04-19	$40.61	$40.90	$40.50	$40.80	$40.40	2,337,631
2023-04-18	$40.69	$40.88	$40.46	$40.48	$40.08	2,960,092
2023-04-17	$40.91	$41.13	$40.50	$40.86	$40.45	4,023,126
2023-04-14	$40.83	$41.05	$40.61	$40.84	$40.43	2,092,673
2023-04-13	$41.14	$41.43	$40.38	$41.20	$40.79	3,298,054
2023-04-12	$41.87	$41.99	$41.35	$41.46	$41.05	3,660,629
2023-04-11	$41.46	$41.86	$41.27	$41.85	$41.43	2,769,987
2023-04-10	$41.59	$41.59	$41.06	$41.46	$41.05	2,115,765
2023-04-06	$41.77	$41.88	$41.30	$41.70	$41.29	3,640,271
2023-04-05	$40.30	$41.62	$40.22	$41.61	$41.20	4,142,453
2023-04-04	$39.81	$40.15	$39.60	$40.10	$39.70	2,863,282
2023-04-03	$40.00	$40.13	$39.59	$39.80	$39.41	3,968,401
2023-03-31	$39.68	$40.10	$39.56	$40.06	$39.66	3,226,178
2023-03-30	$39.50	$39.91	$39.48	$39.58	$39.19	3,435,204
2023-03-29	$38.85	$39.61	$38.76	$39.29	$38.90	6,052,497
2023-03-28	$38.99	$39.21	$38.43	$38.62	$38.24	4,130,990
2023-03-27	$39.50	$39.65	$38.85	$39.03	$38.64	5,970,289
2023-03-24	$37.76	$39.20	$37.72	$39.17	$38.78	2,338,988
2023-03-23	$38.27	$38.47	$37.57	$37.75	$37.38	3,442,644
2023-03-22	$39.17	$39.37	$38.33	$38.36	$37.98	2,377,655
2023-03-21	$40.33	$40.40	$38.76	$39.38	$38.99	2,573,843
2023-03-20	$39.91	$40.63	$39.68	$40.32	$39.92	2,619,931
2023-03-17	$39.97	$39.97	$39.44	$39.78	$39.78	8,528,161
2023-03-16	$39.67	$40.17	$39.22	$40.15	$40.15	3,246,272
2023-03-15	$38.95	$39.95	$38.82	$39.72	$39.72	3,069,732
2023-03-14	$39.18	$39.55	$38.67	$39.19	$39.19	4,439,691
2023-03-13	$37.88	$39.53	$37.67	$38.80	$38.80	4,123,083
2023-03-10	$39.16	$39.23	$38.01	$38.09	$38.09	4,260,207
2023-03-09	$39.86	$40.07	$39.03	$39.15	$39.15	2,660,070
2023-03-08	$39.23	$39.79	$39.11	$39.71	$39.71	2,713,744
2023-03-07	$40.00	$40.06	$38.86	$39.16	$39.16	2,493,672
2023-03-06	$39.76	$40.09	$39.67	$39.98	$39.98	3,059,832
2023-03-03	$39.36	$39.77	$38.86	$39.76	$39.76	2,973,195
2023-03-02	$38.63	$39.10	$38.32	$39.08	$39.08	4,347,263
2023-03-01	$39.26	$39.36	$38.54	$38.74	$38.74	4,978,220
2023-02-28	$39.99	$40.18	$39.52	$39.54	$39.54	5,820,350
2023-02-27	$40.05	$40.48	$39.83	$39.91	$39.91	3,723,692
2023-02-24	$39.21	$39.85	$38.93	$39.80	$39.80	3,232,875
2023-02-23	$39.89	$39.95	$39.23	$39.48	$39.48	2,702,465
2023-02-22	$40.64	$40.64	$39.81	$39.89	$39.89	2,633,972
2023-02-21	$40.85	$40.93	$40.29	$40.49	$40.49	2,350,614
2023-02-17	$40.70	$41.38	$40.65	$41.03	$41.03	3,426,554
2023-02-16	$40.41	$40.77	$40.15	$40.57	$40.57	3,831,949
2023-02-15	$40.38	$40.78	$40.23	$40.76	$40.76	3,517,366
2023-02-14	$40.19	$41.23	$39.49	$40.17	$40.17	5,000,281
2023-02-13	$39.86	$40.39	$39.86	$40.39	$40.39	2,955,921
2023-02-10	$39.48	$39.96	$39.41	$39.90	$39.90	2,247,017
2023-02-09	$39.55	$39.83	$39.25	$39.35	$39.35	4,145,527
2023-02-08	$39.89	$39.90	$39.30	$39.37	$39.37	2,828,149
2023-02-07	$39.55	$40.23	$39.39	$40.07	$40.07	4,830,839
2023-02-06	$39.01	$39.75	$38.78	$39.71	$39.71	5,329,433
2023-02-03	$41.03	$41.09	$39.30	$39.52	$39.14	6,981,568
2023-02-02	$41.14	$41.76	$40.90	$41.00	$40.60	6,050,565
2023-02-01	$40.74	$41.31	$40.43	$41.14	$40.74	4,235,825
2023-01-31	$41.34	$41.34	$40.61	$40.95	$40.95	5,718,188
2023-01-30	$41.10	$41.51	$41.06	$41.30	$41.30	2,513,829
2023-01-27	$41.36	$41.58	$41.13	$41.23	$41.23	1,573,357
2023-01-26	$40.92	$41.40	$40.79	$41.39	$41.39	2,085,448
2023-01-25	$40.92	$41.07	$40.60	$41.00	$41.00	4,920,492
2023-01-24	$41.20	$41.60	$40.91	$41.18	$41.18	5,116,320
2023-01-23	$41.46	$41.94	$41.06	$41.14	$41.14	5,870,331
2023-01-20	$41.99	$42.23	$41.00	$42.20	$42.20	6,142,457
2023-01-19	$42.07	$42.21	$41.54	$41.90	$41.90	4,626,492
2023-01-18	$43.11	$43.11	$41.95	$42.12	$42.12	7,578,677
2023-01-17	$42.89	$43.31	$42.75	$42.99	$42.99	5,005,727
2023-01-13	$43.14	$43.14	$42.57	$42.73	$42.73	4,147,787
2023-01-12	$42.92	$43.18	$42.73	$43.09	$43.09	3,257,842
2023-01-11	$42.50	$42.93	$42.38	$42.86	$42.86	3,092,765
2023-01-10	$42.26	$42.67	$41.78	$42.59	$42.59	4,356,255
2023-01-09	$42.28	$42.56	$41.99	$42.40	$42.40	3,173,666
2023-01-06	$42.08	$42.39	$41.94	$42.37	$42.37	2,349,297
2023-01-05	$42.10	$42.14	$41.44	$41.68	$41.68	4,797,555
2023-01-04	$42.15	$42.54	$41.94	$42.34	$42.34	3,139,403
2023-01-03	$41.97	$42.11	$41.41	$42.03	$42.03	2,777,345
2022-12-30	$42.20	$42.31	$41.59	$41.94	$41.94	1,669,960
2022-12-29	$42.28	$42.41	$42.10	$42.25	$42.25	1,167,745
2022-12-28	$42.39	$42.55	$41.96	$42.07	$42.07	1,547,842
2022-12-27	$42.04	$42.31	$41.87	$42.26	$42.26	1,092,362
2022-12-23	$41.40	$42.00	$41.37	$42.00	$42.00	1,493,754
2022-12-22	$41.69	$41.69	$40.83	$41.40	$41.40	1,905,363
2022-12-21	$41.37	$41.73	$41.26	$41.72	$41.72	2,627,760
2022-12-20	$41.06	$41.42	$40.79	$41.25	$41.25	2,489,882
2022-12-19	$40.99	$41.41	$40.70	$41.01	$41.01	2,194,134
2022-12-16	$41.32	$41.50	$40.19	$40.93	$40.93	10,734,660
2022-12-15	$42.19	$42.30	$41.80	$42.00	$42.00	3,119,652
2022-12-14	$42.35	$42.84	$42.04	$42.34	$42.34	3,569,365
2022-12-13	$42.89	$42.96	$41.77	$42.24	$42.24	2,797,012
2022-12-12	$41.92	$42.26	$41.49	$42.24	$42.24	2,860,419
2022-12-09	$41.64	$41.98	$41.36	$41.48	$41.48	3,210,445
2022-12-08	$41.70	$42.00	$41.52	$41.70	$41.70	2,712,024
2022-12-07	$41.48	$41.96	$41.30	$41.70	$41.70	3,064,134
2022-12-06	$41.29	$41.67	$40.99	$41.57	$41.57	2,790,724
2022-12-05	$41.19	$41.53	$41.11	$41.33	$41.33	2,616,058
2022-12-02	$40.95	$41.57	$40.79	$41.52	$41.52	3,138,162
2022-12-01	$41.66	$41.96	$41.16	$41.38	$41.38	4,643,412
2022-11-30	$39.59	$41.31	$39.36	$41.24	$41.24	4,631,260
2022-11-29	$39.36	$39.85	$39.19	$39.80	$39.80	2,398,434
2022-11-28	$39.54	$39.73	$39.35	$39.63	$39.63	2,435,666
2022-11-25	$39.60	$39.87	$39.60	$39.86	$39.86	669,663
2022-11-23	$38.84	$39.52	$38.84	$39.51	$39.51	1,636,161
2022-11-22	$38.88	$39.13	$38.54	$38.98	$38.98	1,620,961
2022-11-21	$38.47	$38.87	$38.40	$38.61	$38.61	2,857,213
2022-11-18	$37.96	$38.50	$37.78	$38.48	$38.48	3,828,610
2022-11-17	$37.66	$37.80	$37.18	$37.65	$37.65	2,491,766
2022-11-16	$38.08	$38.55	$37.98	$38.05	$38.05	2,796,487
2022-11-15	$37.59	$38.37	$37.57	$38.15	$38.15	5,943,040
2022-11-14	$38.01	$38.01	$37.20	$37.20	$37.20	4,160,315
2022-11-11	$39.01	$39.02	$37.76	$37.96	$37.96	3,297,008
2022-11-10	$38.14	$39.05	$37.67	$38.99	$38.99	2,301,058
2022-11-09	$37.31	$37.61	$36.94	$37.18	$37.18	2,415,739
2022-11-08	$37.46	$37.86	$37.23	$37.66	$37.66	3,903,571
2022-11-07	$37.93	$37.93	$36.69	$37.37	$37.37	4,328,006
2022-11-04	$38.06	$38.15	$37.11	$37.90	$37.90	3,027,588
2022-11-03	$37.56	$38.54	$37.28	$38.21	$38.21	2,440,396
2022-11-02	$38.34	$39.16	$37.98	$37.98	$37.98	3,353,491
2022-11-01	$37.94	$38.45	$37.81	$38.42	$38.42	3,732,078
2022-10-31	$38.01	$38.07	$37.46	$37.71	$37.71	6,060,227
2022-10-28	$37.40	$38.15	$37.27	$38.08	$38.08	3,694,603
2022-10-27	$36.75	$37.63	$36.69	$37.25	$37.25	4,534,349
2022-10-26	$37.84	$37.89	$36.19	$36.38	$36.38	5,791,773
2022-10-25	$36.88	$37.71	$36.84	$37.58	$37.58	4,042,400
2022-10-24	$36.75	$37.02	$36.42	$36.88	$36.88	2,678,401
2022-10-21	$36.05	$36.64	$35.77	$36.41	$36.41	5,001,804
2022-10-20	$36.86	$36.88	$35.81	$36.08	$36.08	2,675,727
2022-10-19	$36.84	$37.37	$36.65	$36.92	$36.92	3,150,137
2022-10-18	$37.36	$37.66	$36.92	$37.31	$37.31	2,742,095
2022-10-17	$36.58	$37.18	$36.45	$36.92	$36.92	3,052,754
2022-10-14	$37.46	$37.82	$36.13	$36.17	$36.17	6,503,663
2022-10-13	$35.75	$37.28	$35.60	$37.12	$37.12	5,693,291
2022-10-12	$36.74	$36.74	$36.00	$36.15	$36.15	4,033,039
2022-10-11	$36.75	$37.42	$36.54	$36.72	$36.72	5,949,855
2022-10-10	$36.30	$37.00	$36.24	$36.80	$36.80	5,720,187
2022-10-07	$36.85	$36.91	$35.85	$36.10	$36.10	4,125,504
2022-10-06	$37.59	$37.67	$36.68	$36.85	$36.85	4,220,778
2022-10-05	$38.40	$38.42	$37.30	$37.77	$37.77	3,624,358
2022-10-04	$37.80	$39.08	$37.67	$38.95	$38.95	3,714,269
2022-10-03	$37.66	$38.05	$37.23	$37.65	$37.65	4,638,075
2022-09-30	$37.34	$37.51	$36.71	$37.00	$37.00	6,156,761
2022-09-29	$38.51	$38.58	$37.15	$37.18	$37.18	4,284,313
2022-09-28	$38.70	$38.87	$38.16	$38.67	$38.67	2,780,261
2022-09-27	$38.96	$39.10	$38.03	$38.21	$38.21	2,997,038
2022-09-26	$39.98	$40.10	$38.23	$38.77	$38.77	3,349,352
2022-09-23	$40.12	$40.13	$39.63	$40.05	$40.05	4,062,314
2022-09-22	$41.02	$41.02	$40.36	$40.49	$40.49	3,302,350
2022-09-21	$41.61	$42.04	$40.97	$41.00	$41.00	6,123,848
2022-09-20	$41.61	$41.65	$40.57	$41.38	$41.38	4,186,591
2022-09-19	$41.04	$41.92	$40.73	$41.86	$41.86	4,208,323
2022-09-16	$40.58	$41.49	$40.42	$41.20	$41.20	16,633,751
2022-09-15	$41.34	$41.34	$40.38	$40.42	$40.42	4,121,112
2022-09-14	$41.17	$41.72	$41.10	$41.44	$41.44	4,764,873
2022-09-13	$41.31	$41.80	$40.93	$41.15	$41.15	5,321,224
2022-09-12	$41.56	$41.89	$41.21	$41.76	$41.76	2,896,524
2022-09-09	$41.20	$41.67	$40.96	$41.51	$41.51	3,353,950
2022-09-08	$40.89	$41.27	$40.69	$41.03	$41.03	3,855,953
2022-09-07	$39.94	$41.22	$39.94	$41.15	$41.15	2,683,202
2022-09-06	$39.98	$40.41	$39.59	$39.72	$39.72	2,887,548
2022-09-02	$40.34	$40.79	$39.81	$39.91	$39.91	2,076,079
2022-09-01	$39.59	$40.26	$39.53	$40.17	$40.17	2,595,735
2022-08-31	$39.68	$40.29	$39.52	$39.55	$39.55	3,355,422
2022-08-30	$40.12	$40.29	$39.60	$39.73	$39.73	1,979,843
2022-08-29	$40.00	$40.55	$39.67	$40.18	$40.18	1,881,485
2022-08-26	$41.00	$41.00	$40.04	$40.19	$40.19	3,442,517
2022-08-25	$40.59	$40.93	$40.42	$40.93	$40.93	1,551,064
2022-08-24	$40.48	$41.00	$40.25	$40.60	$40.60	2,729,374
2022-08-23	$40.54	$40.59	$40.31	$40.48	$40.48	1,743,108
2022-08-22	$41.00	$41.03	$40.25	$40.44	$40.44	2,092,926
2022-08-19	$41.17	$41.33	$40.87	$41.27	$41.27	2,238,779
2022-08-18	$40.85	$41.47	$40.85	$41.19	$41.19	1,848,916
2022-08-17	$40.87	$41.29	$40.84	$40.89	$40.89	1,780,538
2022-08-16	$41.18	$41.43	$40.91	$41.02	$41.02	2,081,843
2022-08-15	$40.87	$41.26	$40.62	$41.21	$41.21	1,975,716
2022-08-12	$40.29	$40.85	$40.13	$40.83	$40.83	3,898,809
2022-08-11	$39.67	$40.59	$39.48	$40.07	$40.07	5,704,850
2022-08-10	$39.17	$39.55	$38.89	$39.53	$39.53	3,627,816
2022-08-09	$38.38	$39.03	$38.24	$38.95	$38.95	11,156,400
2022-08-08	$38.72	$38.94	$38.05	$38.27	$38.27	5,281,719
2022-08-05	$38.74	$38.93	$38.02	$38.37	$38.37	4,194,586
2022-08-04	$39.02	$39.18	$38.56	$38.75	$38.75	4,152,139
2022-08-03	$39.70	$39.70	$39.00	$39.40	$39.01	4,853,090
2022-08-02	$40.62	$40.79	$39.59	$39.68	$39.28	4,066,113
2022-08-01	$41.00	$41.10	$40.18	$40.52	$40.12	3,812,898
2022-07-29	$40.17	$41.41	$40.13	$41.10	$40.69	4,607,642
2022-07-28	$39.44	$40.18	$39.13	$40.14	$39.74	3,538,829
2022-07-27	$39.12	$39.75	$38.48	$39.33	$38.94	4,273,285
2022-07-26	$38.65	$39.30	$38.60	$39.09	$38.70	3,030,199
2022-07-25	$38.20	$38.72	$38.11	$38.62	$38.24	2,007,415
2022-07-22	$38.05	$38.48	$38.00	$38.32	$37.94	1,927,118
2022-07-21	$37.69	$37.84	$37.25	$37.82	$37.44	2,483,759
2022-07-20	$38.03	$38.15	$37.57	$37.69	$37.31	2,703,536
2022-07-19	$37.58	$38.08	$37.47	$37.90	$37.52	2,456,471
2022-07-18	$37.49	$37.78	$37.18	$37.39	$37.02	2,108,419
2022-07-15	$37.64	$37.70	$37.08	$37.47	$37.10	1,817,766
2022-07-14	$36.57	$37.41	$36.57	$37.37	$37.00	2,672,148
2022-07-13	$37.05	$37.64	$37.01	$37.19	$36.82	2,500,284
2022-07-12	$37.14	$37.91	$37.11	$37.41	$37.04	2,272,174
2022-07-11	$37.02	$37.54	$36.86	$37.42	$37.05	1,524,368
2022-07-08	$37.26	$37.40	$36.85	$37.13	$36.76	2,513,027
2022-07-07	$37.55	$37.88	$37.22	$37.23	$36.86	2,732,326
2022-07-06	$37.56	$37.91	$37.14	$37.44	$37.07	2,928,584
2022-07-05	$39.09	$39.20	$36.95	$37.63	$37.26	3,081,412
2022-07-01	$38.70	$39.44	$38.36	$39.33	$38.94	3,460,551
2022-06-30	$38.05	$38.84	$37.88	$38.39	$38.01	3,404,719
2022-06-29	$37.96	$38.27	$37.72	$38.23	$37.85	2,177,941
2022-06-28	$38.38	$38.70	$37.78	$37.79	$37.41	2,223,837
2022-06-27	$37.31	$38.26	$37.24	$38.15	$37.77	3,275,226
2022-06-24	$37.10	$37.67	$36.92	$37.29	$36.92	4,496,179
2022-06-23	$36.46	$37.01	$36.26	$36.96	$36.59	3,652,934
2022-06-22	$35.88	$36.50	$35.85	$36.22	$35.86	5,332,929
2022-06-21	$35.91	$36.31	$35.64	$35.97	$35.61	10,017,181
2022-06-17	$36.42	$36.46	$35.32	$35.91	$35.55	8,361,813
2022-06-16	$37.01	$37.01	$36.11	$36.33	$35.97	4,953,314
2022-06-15	$38.62	$38.87	$36.73	$37.24	$36.87	10,795,198
2022-06-14	$38.95	$39.06	$37.87	$38.39	$38.01	6,034,731
2022-06-13	$40.18	$40.30	$38.69	$38.90	$38.51	5,725,388
2022-06-10	$40.23	$40.97	$40.17	$40.60	$40.20	6,761,213
2022-06-09	$41.44	$41.61	$40.74	$40.78	$40.37	4,501,001
2022-06-08	$41.79	$42.08	$41.31	$41.38	$40.97	3,823,950
2022-06-07	$41.76	$41.96	$41.46	$41.88	$41.46	4,140,416
2022-06-06	$42.01	$42.06	$41.71	$41.83	$41.41	2,941,170
2022-06-03	$42.18	$42.41	$41.80	$41.88	$41.46	3,234,929
2022-06-02	$42.74	$42.90	$41.46	$42.34	$41.92	4,794,758
2022-06-01	$43.00	$43.20	$42.15	$42.56	$42.14	3,210,715
2022-05-31	$43.06	$43.27	$42.73	$42.96	$42.53	3,537,784
2022-05-27	$43.27	$43.70	$43.16	$43.43	$43.00	3,037,772
2022-05-26	$43.41	$43.66	$43.25	$43.32	$42.89	1,936,420
2022-05-25	$43.24	$43.55	$43.04	$43.17	$42.74	3,128,114
2022-05-24	$42.78	$43.34	$42.10	$43.26	$42.83	2,954,664
2022-05-23	$42.79	$43.15	$42.33	$42.70	$42.27	2,402,377
2022-05-20	$42.15	$42.57	$41.63	$42.37	$41.95	4,033,995
2022-05-19	$42.19	$42.38	$41.47	$42.02	$41.60	3,599,661
2022-05-18	$42.87	$42.98	$42.08	$42.27	$41.85	2,780,061
2022-05-17	$41.86	$42.76	$41.50	$42.73	$42.30	3,368,014
2022-05-16	$42.11	$42.54	$41.46	$41.75	$41.33	3,238,185
2022-05-13	$42.54	$42.66	$41.91	$42.51	$42.09	2,609,814
2022-05-12	$42.17	$42.65	$41.56	$42.21	$41.79	3,475,903
2022-05-11	$42.08	$43.40	$42.08	$42.36	$41.94	3,922,376
2022-05-10	$42.19	$43.13	$41.49	$42.05	$41.63	4,817,652
2022-05-09	$42.50	$42.62	$41.77	$42.17	$41.75	4,689,213
2022-05-06	$42.13	$42.81	$42.03	$42.68	$42.25	3,307,732
2022-05-05	$43.17	$43.45	$42.05	$42.48	$42.06	3,315,079
2022-05-04	$43.50	$43.68	$42.55	$43.65	$42.82	4,544,527
2022-05-03	$43.19	$43.89	$42.99	$43.14	$42.32	4,073,828
2022-05-02	$43.51	$43.86	$42.41	$42.94	$42.13	3,137,014
2022-04-29	$44.62	$44.69	$43.21	$43.31	$42.49	4,623,540
2022-04-28	$44.83	$45.01	$44.40	$44.74	$43.89	3,159,697
2022-04-27	$45.26	$45.42	$44.45	$44.74	$43.89	2,863,868
2022-04-26	$45.57	$45.77	$44.97	$44.98	$44.13	3,252,814
2022-04-25	$46.19	$46.19	$44.78	$45.44	$44.58	3,751,116
2022-04-22	$47.38	$47.50	$46.00	$46.01	$45.14	5,208,463
2022-04-21	$48.33	$48.85	$48.09	$48.12	$47.21	2,659,760
2022-04-20	$47.98	$48.63	$47.86	$48.46	$47.54	3,597,914
2022-04-19	$47.55	$47.61	$47.26	$47.50	$46.60	2,815,787
2022-04-18	$47.34	$47.60	$47.14	$47.29	$46.39	2,022,043
2022-04-14	$47.38	$47.59	$47.06	$47.40	$46.50	2,745,523
2022-04-13	$47.20	$47.28	$46.74	$47.16	$46.27	2,347,021
2022-04-12	$46.74	$47.38	$46.64	$47.14	$46.25	2,405,518
2022-04-11	$47.42	$47.71	$46.85	$46.88	$45.99	2,847,352
2022-04-08	$47.74	$47.79	$47.26	$47.47	$46.57	2,320,551
2022-04-07	$47.95	$47.97	$47.34	$47.48	$46.58	4,722,016
2022-04-06	$46.91	$47.99	$46.64	$47.93	$47.02	4,386,279
2022-04-05	$46.47	$47.17	$46.46	$46.64	$45.76	3,020,218
2022-04-04	$46.25	$46.46	$45.74	$46.31	$45.43	4,379,838
2022-04-01	$45.76	$46.65	$45.59	$46.59	$45.71	4,140,358
2022-03-31	$45.83	$46.40	$45.83	$45.86	$44.99	4,439,923
2022-03-30	$45.49	$45.81	$45.23	$45.80	$44.93	4,380,315
2022-03-29	$45.09	$45.47	$44.65	$45.46	$44.60	4,210,666
2022-03-28	$44.84	$45.11	$44.47	$45.09	$44.23	3,105,278
2022-03-25	$44.01	$44.87	$43.91	$44.84	$43.99	3,395,450
2022-03-24	$43.39	$44.16	$43.39	$43.91	$43.08	3,017,596
2022-03-23	$43.55	$43.84	$43.25	$43.51	$42.68	3,325,713
2022-03-22	$43.85	$43.86	$43.16	$43.55	$42.72	3,347,712
2022-03-21	$43.31	$43.81	$43.31	$43.60	$42.77	4,793,546
2022-03-18	$44.03	$44.20	$43.09	$43.14	$42.32	12,343,626
2022-03-17	$43.96	$44.39	$43.76	$44.05	$43.21	4,743,681
2022-03-16	$44.12	$44.41	$43.23	$43.88	$43.05	5,056,833
2022-03-15	$44.58	$44.62	$43.88	$44.19	$43.35	3,182,049
2022-03-14	$44.46	$44.80	$43.95	$44.25	$43.41	3,816,096
2022-03-11	$43.96	$44.39	$43.66	$43.97	$43.14	3,358,523
2022-03-10	$43.80	$44.19	$43.30	$44.03	$43.19	4,788,548
2022-03-09	$44.62	$44.78	$44.03	$44.08	$43.24	7,068,339
2022-03-08	$44.56	$44.98	$43.88	$44.31	$43.47	8,186,798
2022-03-07	$42.99	$44.60	$42.82	$44.57	$43.72	8,965,284
2022-03-04	$42.20	$42.97	$41.93	$42.88	$42.07	5,619,558
2022-03-03	$41.80	$42.61	$41.78	$42.42	$41.62	5,149,124
2022-03-02	$41.44	$41.86	$41.38	$41.67	$40.88	4,114,576
2022-03-01	$41.85	$42.13	$41.01	$41.32	$40.54	4,481,064
2022-02-28	$41.13	$41.94	$40.98	$41.85	$41.06	6,363,651
2022-02-25	$40.27	$41.44	$40.11	$41.36	$40.58	4,016,764
2022-02-24	$39.47	$39.96	$38.77	$39.85	$39.09	5,794,707
2022-02-23	$40.98	$41.17	$39.56	$39.62	$38.87	6,703,963
2022-02-22	$41.06	$41.44	$40.69	$40.95	$40.17	3,952,889
2022-02-18	$41.10	$41.60	$40.77	$40.98	$40.20	8,212,624
2022-02-17	$40.93	$41.21	$40.57	$41.12	$40.34	2,736,281
2022-02-16	$40.42	$41.17	$40.34	$41.08	$40.30	3,793,001
2022-02-15	$41.08	$41.15	$40.18	$40.44	$39.67	3,998,293
2022-02-14	$41.61	$41.79	$39.46	$40.74	$39.97	6,496,143
2022-02-11	$41.99	$42.49	$41.44	$41.56	$40.77	9,062,978
2022-02-10	$41.95	$42.11	$41.32	$41.42	$40.63	3,557,115
2022-02-09	$42.16	$42.35	$41.97	$42.21	$41.41	2,888,010
2022-02-08	$41.64	$42.09	$41.46	$41.96	$41.16	3,492,239
2022-02-07	$41.35	$41.62	$41.19	$41.44	$40.65	3,943,611
2022-02-04	$41.96	$42.12	$41.26	$41.36	$40.58	5,193,027
2022-02-03	$42.23	$42.69	$42.05	$42.60	$41.40	3,887,573
2022-02-02	$41.70	$42.43	$41.63	$42.33	$41.14	4,465,269
2022-02-01	$41.84	$41.96	$41.25	$41.81	$40.63	3,301,771
2022-01-31	$41.40	$41.98	$41.32	$41.96	$40.78	9,046,794
2022-01-28	$41.13	$41.77	$40.85	$41.75	$40.58	3,484,393
2022-01-27	$41.45	$41.70	$40.68	$41.26	$40.10	4,677,245
2022-01-26	$41.27	$41.86	$40.75	$41.16	$40.00	3,776,395
2022-01-25	$40.89	$41.71	$40.69	$41.32	$40.16	4,603,803
2022-01-24	$41.12	$41.38	$40.10	$41.31	$40.15	5,155,032
2022-01-21	$41.52	$41.91	$41.17	$41.33	$40.17	4,916,097
2022-01-20	$41.55	$42.03	$41.36	$41.43	$40.26	4,221,844
2022-01-19	$41.59	$41.94	$41.41	$41.42	$40.25	2,880,528
2022-01-18	$41.35	$41.81	$40.76	$41.59	$40.42	4,075,307
2022-01-14	$41.54	$41.70	$40.97	$41.57	$40.40	4,173,067
2022-01-13	$41.33	$41.70	$41.12	$41.59	$40.42	2,928,989
2022-01-12	$41.27	$41.57	$41.04	$41.41	$40.24	3,404,723
2022-01-11	$41.55	$41.73	$41.00	$41.36	$40.20	4,438,576
2022-01-10	$41.27	$41.61	$41.06	$41.52	$40.35	4,782,151
2022-01-07	$41.19	$41.68	$40.99	$41.41	$40.24	4,266,898
2022-01-06	$40.82	$41.22	$40.70	$40.94	$39.79	2,275,496
2022-01-05	$40.99	$41.34	$40.75	$40.80	$39.65	3,626,635
2022-01-04	$41.27	$41.53	$41.02	$41.08	$39.92	3,451,069
2022-01-03	$41.61	$41.61	$40.83	$41.24	$40.08	3,168,878
2021-12-31	$41.31	$41.75	$41.26	$41.59	$40.42	1,266,456
2021-12-30	$41.31	$41.60	$41.14	$41.36	$40.20	2,386,516
2021-12-29	$41.06	$41.26	$40.91	$41.18	$40.02	1,285,161
2021-12-28	$40.47	$41.01	$40.44	$40.99	$39.84	1,877,414
2021-12-27	$40.46	$40.48	$39.99	$40.45	$39.31	1,560,384
2021-12-23	$40.57	$40.71	$40.46	$40.53	$39.39	1,861,183
2021-12-22	$40.24	$40.71	$40.22	$40.52	$39.38	2,041,045
2021-12-21	$40.50	$40.70	$40.06	$40.24	$39.11	3,064,455
2021-12-20	$39.74	$40.30	$39.56	$40.28	$39.15	2,452,409
2021-12-17	$40.24	$40.49	$39.95	$40.08	$38.95	4,626,968
2021-12-16	$39.95	$40.62	$39.89	$40.31	$39.18	2,555,413
2021-12-15	$39.99	$40.30	$39.65	$39.94	$38.82	4,207,316
2021-12-14	$40.13	$40.24	$39.65	$39.98	$38.86	2,583,160
2021-12-13	$39.60	$40.41	$39.51	$40.17	$39.04	4,960,510
2021-12-10	$39.60	$39.94	$39.41	$39.62	$38.51	2,559,989
2021-12-09	$39.35	$39.64	$38.96	$39.40	$38.29	5,132,210
2021-12-08	$39.60	$39.63	$39.05	$39.40	$38.29	2,148,741
2021-12-07	$39.26	$39.68	$39.21	$39.46	$38.35	2,666,544
2021-12-06	$39.00	$39.69	$38.80	$39.25	$38.15	7,268,996
2021-12-03	$38.80	$38.95	$38.25	$38.84	$37.75	3,338,795
2021-12-02	$37.90	$38.84	$37.81	$38.62	$37.53	3,669,066
2021-12-01	$38.05	$38.67	$37.70	$37.73	$36.67	4,125,727
2021-11-30	$38.76	$38.76	$37.63	$37.66	$36.60	6,638,799
2021-11-29	$38.20	$39.12	$38.20	$39.05	$37.95	4,180,878
2021-11-26	$38.45	$38.64	$37.79	$37.91	$36.84	2,624,247
2021-11-24	$38.96	$39.04	$38.71	$38.91	$37.82	1,406,423
2021-11-23	$38.82	$39.06	$38.54	$38.94	$37.84	1,737,631
2021-11-22	$38.53	$39.05	$38.45	$38.73	$37.64	3,037,982
2021-11-19	$38.63	$38.73	$37.99	$38.53	$37.45	3,108,562
2021-11-18	$39.00	$39.26	$38.29	$38.61	$37.52	2,799,638
2021-11-17	$39.55	$39.57	$38.67	$39.08	$37.98	3,281,653
2021-11-16	$39.48	$39.77	$39.39	$39.58	$38.47	4,172,623
2021-11-15	$39.18	$39.46	$38.99	$39.45	$38.34	2,264,505
2021-11-12	$39.03	$39.05	$38.60	$39.00	$37.90	4,217,459
2021-11-11	$38.79	$39.07	$38.57	$39.03	$37.93	1,927,686
2021-11-10	$38.27	$38.98	$38.27	$38.96	$37.86	4,022,538
2021-11-09	$38.59	$38.76	$37.89	$38.30	$37.22	3,936,485
2021-11-08	$39.62	$39.73	$38.37	$38.51	$37.43	5,992,237
2021-11-05	$39.09	$39.31	$38.97	$39.07	$37.97	2,536,121
2021-11-04	$38.84	$39.16	$38.63	$38.91	$37.82	3,194,524
2021-11-03	$39.17	$39.43	$39.09	$39.25	$37.77	3,515,431
2021-11-02	$39.80	$39.82	$38.77	$39.30	$37.82	5,162,553
2021-11-01	$38.59	$38.84	$38.23	$38.80	$37.33	2,520,365
2021-10-29	$37.62	$39.72	$37.62	$38.53	$37.07	5,722,303
2021-10-28	$37.62	$37.94	$37.57	$37.90	$36.47	2,497,548
2021-10-27	$37.78	$37.85	$37.31	$37.59	$36.17	2,280,043
2021-10-26	$37.43	$37.80	$37.30	$37.70	$36.28	3,343,374
2021-10-25	$37.82	$37.82	$37.21	$37.37	$35.96	4,238,525
2021-10-22	$37.24	$37.84	$37.23	$37.75	$36.32	2,844,085
2021-10-21	$37.22	$37.59	$37.07	$37.23	$35.82	4,926,537
2021-10-20	$37.00	$37.47	$37.00	$37.33	$35.92	2,565,162
2021-10-19	$36.38	$36.99	$36.26	$36.87	$35.48	2,560,669
2021-10-18	$36.47	$36.55	$35.94	$36.17	$34.80	3,850,059
2021-10-15	$36.56	$36.73	$36.37	$36.62	$35.24	3,098,548
2021-10-14	$35.73	$36.54	$35.73	$36.52	$35.14	3,248,818
2021-10-13	$35.57	$35.87	$35.42	$35.64	$34.29	2,711,517
2021-10-12	$35.94	$35.98	$35.56	$35.71	$34.36	3,478,966
2021-10-11	$36.02	$36.25	$35.65	$35.77	$34.42	3,828,798
2021-10-08	$36.32	$36.51	$36.19	$36.22	$34.85	1,701,485
2021-10-07	$36.72	$36.97	$36.34	$36.43	$35.05	2,576,643
2021-10-06	$36.06	$36.73	$35.79	$36.68	$35.29	2,487,249
2021-10-05	$36.15	$36.41	$36.04	$36.22	$34.85	2,194,335
2021-10-04	$35.84	$36.15	$35.69	$36.01	$34.65	4,279,897
2021-10-01	$35.87	$36.23	$35.71	$35.85	$34.50	2,482,665
2021-09-30	$36.33	$36.37	$35.56	$35.62	$34.27	3,379,868
2021-09-29	$36.45	$36.79	$36.24	$36.30	$34.93	3,864,426
2021-09-28	$36.74	$36.86	$36.38	$36.43	$35.05	2,451,594
2021-09-27	$36.83	$37.38	$36.68	$36.72	$35.33	2,055,057
2021-09-24	$36.79	$37.04	$36.73	$36.83	$35.44	1,759,225
2021-09-23	$37.01	$37.28	$36.67	$36.75	$35.36	2,694,927
2021-09-22	$36.89	$37.03	$36.60	$36.86	$35.47	2,076,044
2021-09-21	$36.63	$37.10	$36.54	$36.65	$35.27	2,535,714
2021-09-20	$36.58	$36.92	$36.11	$36.52	$35.14	4,107,813
2021-09-17	$37.31	$37.80	$36.63	$36.73	$35.34	6,896,073
2021-09-16	$37.83	$37.98	$37.30	$37.31	$35.90	1,646,490
2021-09-15	$37.33	$38.02	$37.25	$37.80	$36.37	3,260,719
2021-09-14	$37.65	$37.94	$37.32	$37.45	$36.04	3,568,319
2021-09-13	$37.94	$38.02	$37.19	$37.43	$36.02	2,922,953
2021-09-10	$38.33	$38.37	$37.67	$37.69	$36.27	2,157,939
2021-09-09	$38.79	$38.94	$38.35	$38.37	$36.92	2,237,967
2021-09-08	$38.42	$39.03	$38.30	$38.94	$37.47	2,832,230
2021-09-07	$39.54	$39.54	$38.39	$38.47	$37.02	3,734,825
2021-09-03	$39.74	$39.81	$39.46	$39.59	$38.09	2,979,435
2021-09-02	$39.50	$39.94	$39.44	$39.92	$38.41	2,242,979
2021-09-01	$39.13	$39.62	$39.03	$39.43	$37.94	2,341,437
2021-08-31	$38.62	$38.95	$38.50	$38.87	$37.40	2,132,485
2021-08-30	$38.49	$38.80	$38.44	$38.65	$37.19	1,333,855
2021-08-27	$38.53	$38.77	$38.40	$38.57	$37.11	1,679,517
2021-08-26	$39.01	$39.01	$38.45	$38.54	$37.08	1,615,138
2021-08-25	$38.64	$39.21	$38.44	$39.00	$37.53	1,848,992
2021-08-24	$38.77	$38.81	$38.31	$38.63	$37.17	2,373,919
2021-08-23	$39.13	$39.18	$38.60	$38.81	$37.34	2,394,984
2021-08-20	$38.85	$39.10	$38.58	$39.09	$37.61	2,242,711
2021-08-19	$38.27	$39.10	$38.18	$38.94	$37.47	3,761,945
2021-08-18	$38.67	$38.67	$37.98	$38.22	$36.78	2,822,592
2021-08-17	$38.85	$38.87	$38.21	$38.65	$37.19	2,807,112
2021-08-16	$38.67	$39.14	$38.54	$38.83	$37.36	3,347,923
2021-08-13	$38.50	$38.74	$38.25	$38.64	$37.18	1,752,366
2021-08-12	$38.01	$38.39	$37.92	$38.31	$36.86	1,418,530
2021-08-11	$37.97	$38.39	$37.83	$38.16	$36.72	2,300,220
2021-08-10	$37.91	$38.04	$37.71	$37.85	$36.42	2,190,779
2021-08-09	$37.79	$38.06	$37.62	$37.86	$36.43	3,368,729
2021-08-06	$37.99	$38.13	$37.78	$37.83	$36.40	1,768,688
2021-08-05	$37.78	$37.99	$37.24	$37.97	$36.54	4,001,254
2021-08-04	$38.41	$38.48	$37.73	$38.04	$36.23	3,254,057
2021-08-03	$38.57	$38.81	$38.18	$38.54	$36.71	2,760,255
2021-08-02	$38.32	$38.69	$38.18	$38.46	$36.63	3,467,901
2021-07-30	$37.97	$38.71	$37.95	$38.32	$36.50	6,733,628
2021-07-29	$38.19	$38.31	$37.85	$38.05	$36.24	2,632,605
2021-07-28	$38.96	$38.99	$37.96	$38.14	$36.33	3,265,452
2021-07-27	$38.71	$39.11	$38.21	$38.87	$37.02	6,111,944
2021-07-26	$38.59	$39.18	$38.30	$38.76	$36.92	6,124,970
2021-07-23	$38.50	$39.37	$38.21	$38.47	$36.64	7,695,095
2021-07-22	$39.00	$39.75	$38.87	$39.15	$37.29	12,047,089
2021-07-21	$37.70	$37.81	$37.46	$37.54	$35.75	2,995,031
2021-07-20	$37.49	$37.96	$37.47	$37.62	$35.83	3,652,038
2021-07-19	$37.53	$37.80	$36.91	$37.36	$35.58	4,221,935
2021-07-16	$37.52	$38.04	$37.39	$37.79	$35.99	5,491,125
2021-07-15	$36.95	$37.45	$36.94	$37.42	$35.64	2,573,955
2021-07-14	$37.00	$37.24	$36.87	$37.05	$35.29	2,623,865
2021-07-13	$37.44	$37.59	$36.94	$37.02	$35.26	3,054,294
2021-07-12	$37.39	$37.57	$37.18	$37.48	$35.70	3,024,817
2021-07-09	$37.65	$37.65	$37.15	$37.53	$35.74	2,394,748
2021-07-08	$37.51	$37.82	$37.34	$37.42	$35.64	2,175,840
2021-07-07	$37.62	$37.89	$37.38	$37.86	$36.06	2,412,851
2021-07-06	$37.38	$37.72	$37.00	$37.67	$35.88	2,598,950
2021-07-02	$37.70	$37.84	$37.37	$37.48	$35.70	1,749,640
2021-07-01	$37.23	$37.83	$37.13	$37.66	$35.87	2,692,746
2021-06-30	$37.48	$37.62	$36.96	$37.21	$35.44	3,445,469
2021-06-29	$38.15	$38.18	$37.44	$37.54	$35.75	2,195,083
2021-06-28	$37.80	$38.25	$37.67	$38.06	$36.25	3,571,083
2021-06-25	$37.11	$37.73	$37.09	$37.69	$35.90	2,584,093
2021-06-24	$37.02	$37.24	$36.94	$37.18	$35.41	1,920,241
2021-06-23	$37.27	$37.35	$36.86	$36.95	$35.19	3,420,268
2021-06-22	$37.71	$38.00	$37.48	$37.50	$35.72	1,988,164
2021-06-21	$37.29	$37.86	$37.15	$37.79	$35.99	2,645,715
2021-06-18	$37.84	$37.89	$37.04	$37.13	$35.36	6,189,486
2021-06-17	$38.15	$38.34	$37.67	$37.72	$35.93	2,414,008
2021-06-16	$38.93	$39.08	$38.01	$38.15	$36.34	3,483,417
2021-06-15	$38.84	$39.23	$38.75	$38.88	$37.03	2,316,091
2021-06-14	$38.88	$38.95	$38.58	$38.79	$36.95	1,525,961
2021-06-11	$38.63	$38.81	$38.46	$38.76	$36.92	2,088,183
2021-06-10	$38.57	$38.64	$38.36	$38.63	$36.79	2,365,558
2021-06-09	$38.36	$38.64	$38.18	$38.49	$36.66	3,174,922
2021-06-08	$38.56	$38.59	$38.12	$38.27	$36.45	2,012,115
2021-06-07	$38.41	$38.66	$38.30	$38.57	$36.74	1,977,812
2021-06-04	$38.50	$38.64	$38.23	$38.33	$36.51	2,452,524
2021-06-03	$37.94	$38.64	$37.90	$38.47	$36.64	2,360,223
2021-06-02	$38.12	$38.42	$37.85	$38.14	$36.33	2,958,902
2021-06-01	$38.15	$38.15	$37.76	$38.02	$36.21	2,955,747
2021-05-28	$37.89	$37.99	$37.68	$37.91	$36.11	2,089,331
2021-05-27	$37.74	$38.01	$37.56	$37.87	$36.07	2,870,060
2021-05-26	$37.65	$37.80	$37.50	$37.58	$35.79	2,341,166
2021-05-25	$37.94	$38.10	$37.51	$37.62	$35.83	2,521,619
2021-05-24	$38.15	$38.20	$37.90	$37.92	$36.12	2,327,510
2021-05-21	$37.76	$38.02	$37.62	$38.01	$36.20	1,920,094
2021-05-20	$37.38	$38.04	$37.38	$37.69	$35.90	2,375,770
2021-05-19	$37.63	$37.67	$37.02	$37.40	$35.62	2,232,724
2021-05-18	$37.55	$37.85	$37.45	$37.67	$35.88	1,996,889
2021-05-17	$37.82	$37.93	$37.53	$37.71	$35.92	3,759,983
2021-05-14	$37.41	$37.83	$37.41	$37.61	$35.82	2,825,138
2021-05-13	$36.59	$37.71	$36.51	$37.48	$35.70	4,194,335
2021-05-12	$37.18	$37.24	$36.36	$36.44	$34.71	2,784,519
2021-05-11	$37.56	$37.60	$36.97	$37.20	$35.43	3,172,888
2021-05-10	$37.65	$38.04	$37.61	$37.65	$35.86	2,085,232
2021-05-07	$37.51	$37.77	$37.33	$37.52	$35.74	2,047,679
2021-05-06	$37.65	$37.69	$36.83	$37.42	$35.64	3,654,457
2021-05-05	$37.75	$37.95	$37.23	$37.88	$35.71	2,750,244
2021-05-04	$38.31	$38.38	$37.58	$37.79	$35.62	6,825,497
2021-05-03	$38.00	$38.72	$37.84	$38.32	$36.12	5,370,424
2021-04-30	$37.80	$37.94	$37.51	$37.92	$35.74	3,680,294
2021-04-29	$37.42	$37.80	$37.33	$37.72	$35.56	2,391,805
2021-04-28	$37.00	$37.46	$36.82	$37.42	$35.27	3,160,185
2021-04-27	$36.76	$37.14	$36.60	$36.87	$34.75	3,890,685
2021-04-26	$36.75	$36.92	$36.48	$36.69	$34.58	4,098,868
2021-04-23	$36.41	$37.54	$36.34	$36.70	$34.59	6,012,293
2021-04-22	$36.74	$36.77	$36.25	$36.35	$34.26	3,369,795
2021-04-21	$36.46	$36.87	$36.29	$36.79	$34.68	3,736,609
2021-04-20	$35.78	$36.40	$35.78	$36.28	$34.20	4,509,650
2021-04-19	$35.95	$35.95	$35.48	$35.80	$33.75	2,003,525
2021-04-16	$35.70	$35.89	$35.46	$35.69	$33.64	2,741,205
2021-04-15	$35.16	$35.58	$35.13	$35.52	$33.48	2,365,441
2021-04-14	$35.06	$35.27	$34.94	$35.16	$33.14	2,004,431
2021-04-13	$34.70	$35.24	$34.54	$35.16	$33.14	2,899,856
2021-04-12	$34.77	$34.94	$34.60	$34.69	$32.70	2,356,136
2021-04-09	$35.06	$35.20	$34.66	$34.77	$32.77	1,994,835
2021-04-08	$35.12	$35.21	$34.69	$34.99	$32.98	4,979,876
2021-04-07	$34.88	$35.18	$34.72	$35.03	$33.02	7,387,970
2021-04-06	$34.74	$34.82	$34.56	$34.80	$32.80	5,174,536
2021-04-05	$34.38	$34.92	$34.29	$34.80	$32.80	3,358,684
2021-04-01	$34.56	$34.65	$34.05	$34.31	$32.34	3,901,603
2021-03-31	$34.60	$34.81	$34.40	$34.69	$32.70	3,724,621
2021-03-30	$34.79	$35.08	$34.39	$34.49	$32.51	3,303,816
2021-03-29	$34.18	$35.17	$34.18	$35.01	$33.00	3,519,770
2021-03-26	$34.27	$34.59	$33.93	$34.27	$32.30	3,053,727
2021-03-25	$34.50	$34.55	$33.89	$34.25	$32.28	2,754,531
2021-03-24	$34.34	$34.97	$34.30	$34.33	$32.36	3,908,224
2021-03-23	$34.35	$34.66	$34.18	$34.39	$32.42	3,982,360
2021-03-22	$34.54	$34.93	$34.32	$34.37	$32.40	3,089,242
2021-03-19	$34.66	$35.39	$34.15	$34.86	$32.86	11,060,176
2021-03-18	$35.16	$35.49	$34.59	$34.63	$32.64	4,233,058
2021-03-17	$35.79	$36.11	$35.10	$35.20	$33.18	3,474,444
2021-03-16	$35.14	$36.88	$35.09	$35.56	$33.52	4,756,789
2021-03-15	$35.11	$35.37	$34.80	$35.25	$33.23	2,960,968
2021-03-12	$34.84	$35.01	$34.46	$34.93	$32.93	4,095,084
2021-03-11	$34.37	$34.76	$34.14	$34.65	$32.66	4,867,300
2021-03-10	$34.27	$34.87	$34.25	$34.55	$32.57	3,756,504
2021-03-09	$33.72	$34.43	$33.64	$34.18	$32.22	5,601,523
2021-03-08	$33.48	$33.58	$33.18	$33.37	$31.46	4,057,192
2021-03-05	$33.46	$33.50	$32.52	$33.21	$31.30	5,516,490
2021-03-04	$33.00	$33.47	$32.72	$33.22	$31.31	5,488,773
2021-03-03	$32.82	$32.96	$32.27	$32.90	$31.01	4,283,245
2021-03-02	$33.34	$33.47	$32.80	$32.81	$30.93	3,247,738
2021-03-01	$33.64	$34.06	$33.39	$33.41	$31.49	3,292,280
2021-02-26	$33.67	$33.81	$33.09	$33.14	$31.24	4,228,357
2021-02-25	$34.24	$34.55	$33.41	$33.51	$31.59	4,387,286
2021-02-24	$33.56	$34.33	$33.55	$34.25	$32.28	4,957,979
2021-02-23	$34.09	$34.22	$33.53	$33.53	$31.61	4,190,841
2021-02-22	$34.25	$34.44	$33.53	$33.88	$31.94	3,335,676
2021-02-19	$34.00	$34.25	$33.42	$34.03	$32.08	6,317,860
2021-02-18	$31.59	$35.39	$31.59	$34.25	$32.28	18,831,115
2021-02-17	$31.97	$32.03	$31.50	$31.95	$30.12	5,284,397
2021-02-16	$31.39	$32.12	$31.17	$31.93	$30.10	5,213,132
2021-02-12	$31.03	$31.40	$31.00	$31.24	$29.45	2,494,824
2021-02-11	$31.88	$31.93	$31.00	$31.12	$29.33	4,589,867
2021-02-10	$32.71	$32.71	$31.56	$31.75	$29.93	5,119,845
2021-02-09	$32.17	$32.53	$31.93	$32.53	$30.66	3,655,462
2021-02-08	$32.25	$32.77	$31.95	$32.13	$30.29	5,512,394
2021-02-05	$32.35	$32.65	$32.03	$32.28	$30.43	4,434,237
2021-02-04	$32.06	$32.48	$31.76	$32.23	$30.38	5,397,713
2021-02-03	$31.80	$32.57	$31.73	$32.40	$30.18	5,679,265
2021-02-02	$31.32	$32.44	$31.03	$31.91	$29.72	5,162,915
2021-02-01	$30.71	$31.25	$30.22	$31.18	$29.04	4,870,449
2021-01-29	$30.80	$31.09	$30.39	$30.76	$28.65	7,042,521
2021-01-28	$30.85	$31.34	$30.67	$30.86	$28.74	3,283,531
2021-01-27	$31.55	$31.76	$30.74	$30.86	$28.74	6,183,932
2021-01-26	$31.94	$32.13	$31.64	$31.93	$29.74	5,214,408
2021-01-25	$31.11	$31.88	$31.07	$31.86	$29.67	3,962,932
2021-01-22	$31.08	$31.43	$30.80	$31.27	$29.12	2,895,394
2021-01-21	$31.12	$31.45	$31.04	$31.07	$28.94	3,140,001
2021-01-20	$31.00	$31.38	$30.70	$31.33	$29.18	4,008,820
2021-01-19	$31.90	$31.95	$31.02	$31.11	$28.97	6,089,662
2021-01-15	$31.12	$31.74	$30.76	$31.67	$29.50	4,234,241
2021-01-14	$30.80	$31.41	$30.65	$31.25	$29.10	4,649,540
2021-01-13	$30.60	$30.94	$30.51	$30.79	$28.68	3,194,592
2021-01-12	$30.16	$30.54	$29.95	$30.49	$28.40	4,405,368
2021-01-11	$29.90	$30.54	$29.86	$30.20	$28.13	5,586,675
2021-01-08	$29.66	$30.00	$29.53	$29.91	$27.86	3,207,109
2021-01-07	$30.38	$30.43	$29.62	$29.63	$27.60	4,700,301
2021-01-06	$29.82	$30.47	$29.80	$30.30	$28.22	7,262,345
2021-01-05	$29.50	$29.90	$29.25	$29.84	$27.79	4,482,814
2021-01-04	$30.61	$30.66	$29.35	$29.51	$27.48	5,216,285
2020-12-31	$29.97	$30.64	$29.87	$30.61	$28.51	2,740,023
2020-12-30	$29.76	$30.15	$29.72	$30.11	$28.04	2,667,284
2020-12-29	$29.69	$30.09	$29.52	$29.71	$27.67	4,872,355
2020-12-28	$29.77	$30.38	$29.48	$29.62	$27.59	4,082,689
2020-12-24	$29.39	$29.75	$29.20	$29.68	$27.64	1,935,926
2020-12-23	$30.18	$30.28	$29.29	$29.29	$27.28	4,820,443
2020-12-22	$29.90	$30.09	$29.70	$29.95	$27.89	4,139,643
2020-12-21	$30.02	$30.08	$29.54	$29.99	$27.93	6,369,852
2020-12-18	$30.44	$30.84	$30.12	$30.34	$28.26	9,010,531
2020-12-17	$31.13	$31.33	$30.49	$30.50	$28.41	3,767,459
2020-12-16	$31.45	$31.70	$30.84	$30.91	$28.79	5,221,734
2020-12-15	$30.43	$31.41	$30.27	$31.40	$29.24	4,552,058
2020-12-14	$30.70	$31.08	$30.31	$30.35	$28.27	3,878,423
2020-12-11	$30.10	$30.75	$30.09	$30.38	$28.29	4,884,502
2020-12-10	$30.70	$30.83	$30.07	$30.22	$28.15	4,980,931
2020-12-09	$30.45	$31.08	$30.38	$30.64	$28.54	9,564,835
2020-12-08	$29.25	$30.44	$29.21	$30.26	$28.18	7,772,156
2020-12-07	$28.92	$29.57	$28.80	$29.47	$27.45	8,768,635
2020-12-04	$27.90	$29.08	$27.85	$28.95	$26.96	7,880,263
2020-12-03	$27.32	$27.93	$27.05	$27.90	$25.98	5,808,869
2020-12-02	$27.10	$27.34	$26.85	$27.32	$25.44	4,078,904
2020-12-01	$26.46	$27.21	$26.27	$27.17	$25.30	8,178,644
2020-11-30	$26.60	$26.91	$26.29	$26.56	$24.74	8,524,816
2020-11-27	$26.58	$26.86	$26.49	$26.72	$24.89	2,387,956
2020-11-25	$26.64	$26.79	$26.17	$26.56	$24.74	7,621,284
2020-11-24	$27.79	$27.90	$26.63	$26.66	$24.83	14,019,065
2020-11-23	$28.05	$28.14	$27.68	$27.71	$25.81	5,828,652
2020-11-20	$28.39	$28.45	$27.31	$28.00	$26.08	23,117,812
2020-11-19	$28.53	$29.07	$28.32	$29.04	$27.05	5,780,853
2020-11-18	$28.86	$29.14	$28.42	$28.55	$26.59	7,562,870
2020-11-17	$28.50	$29.05	$28.39	$28.74	$26.77	7,713,439
2020-11-16	$29.94	$29.94	$28.17	$28.50	$26.54	11,704,597
2020-11-13	$29.61	$29.75	$29.29	$29.51	$27.48	3,894,850
2020-11-12	$29.61	$29.69	$28.82	$29.33	$27.32	8,673,322
2020-11-11	$29.32	$29.81	$29.15	$29.79	$27.74	5,508,265
2020-11-10	$29.71	$29.87	$29.11	$29.31	$27.30	8,517,516
2020-11-09	$30.05	$31.06	$29.38	$29.52	$27.49	8,229,270
2020-11-06	$29.43	$29.84	$29.00	$29.07	$27.07	6,045,457
2020-11-05	$29.15	$29.98	$29.12	$29.39	$27.37	5,825,751
2020-11-04	$29.90	$30.19	$29.04	$29.06	$26.71	6,083,533
2020-11-03	$30.36	$30.51	$29.96	$30.12	$27.68	4,528,565
2020-11-02	$30.05	$30.75	$29.72	$29.93	$27.51	7,242,865
2020-10-30	$30.66	$31.48	$29.57	$29.72	$27.32	20,290,949
2020-10-29	$31.69	$32.30	$31.06	$31.81	$29.24	8,632,766
2020-10-28	$33.00	$33.06	$31.55	$31.76	$29.19	7,772,351
2020-10-27	$33.38	$33.61	$33.08	$33.39	$30.69	5,270,125
2020-10-26	$33.04	$33.42	$32.74	$33.32	$30.63	7,173,152
2020-10-23	$33.15	$33.35	$32.83	$33.30	$30.61	4,412,461
2020-10-22	$32.37	$33.27	$32.25	$33.03	$30.36	6,098,568
2020-10-21	$31.66	$32.35	$31.65	$32.33	$29.72	8,604,935
2020-10-20	$32.25	$32.42	$31.78	$31.83	$29.26	5,675,331
2020-10-19	$31.70	$32.16	$31.57	$31.73	$29.16	7,021,901
2020-10-16	$31.57	$31.99	$31.33	$31.69	$29.13	3,910,664
2020-10-15	$31.20	$31.69	$31.15	$31.51	$28.96	2,823,364
2020-10-14	$31.38	$31.69	$30.37	$31.43	$28.89	4,531,758
2020-10-13	$31.06	$31.42	$30.87	$31.31	$28.78	4,297,154
2020-10-12	$31.13	$31.53	$31.08	$31.26	$28.73	5,462,811
2020-10-09	$31.36	$31.58	$31.06	$31.22	$28.70	4,404,953
2020-10-08	$30.67	$31.36	$30.60	$31.28	$28.75	3,400,512
2020-10-07	$30.58	$30.77	$30.37	$30.56	$28.09	3,910,551
2020-10-06	$29.95	$30.77	$29.82	$30.41	$27.95	5,304,200
2020-10-05	$29.66	$30.04	$29.42	$29.91	$27.49	2,878,541
2020-10-02	$28.57	$29.76	$28.40	$29.52	$27.13	4,010,530
2020-10-01	$28.80	$29.02	$28.45	$28.76	$26.43	2,805,936
2020-09-30	$28.73	$28.98	$28.48	$28.71	$26.39	5,065,630
2020-09-29	$28.53	$28.73	$28.12	$28.60	$26.29	2,531,442
2020-09-28	$28.87	$28.89	$28.43	$28.45	$26.15	3,233,271
2020-09-25	$28.09	$28.73	$27.96	$28.60	$26.29	3,314,740
2020-09-24	$27.68	$28.39	$27.58	$28.16	$25.88	6,268,531
2020-09-23	$28.63	$28.86	$27.30	$27.58	$25.35	9,369,467
2020-09-22	$28.63	$28.83	$28.50	$28.57	$26.26	3,733,528
2020-09-21	$28.69	$29.01	$28.39	$28.63	$26.32	3,870,280
2020-09-18	$29.70	$29.78	$28.95	$28.96	$26.62	6,810,064
2020-09-17	$29.49	$29.94	$28.91	$29.80	$27.39	2,988,183
2020-09-16	$29.18	$30.02	$29.15	$29.76	$27.35	2,886,084
2020-09-15	$29.74	$29.87	$29.17	$29.35	$26.98	3,535,995
2020-09-14	$29.35	$29.88	$29.28	$29.66	$27.26	3,526,961
2020-09-11	$29.02	$29.37	$29.00	$29.33	$26.96	2,635,656
2020-09-10	$29.10	$29.46	$28.68	$29.05	$26.70	4,512,980
2020-09-09	$29.35	$29.51	$29.08	$29.14	$26.78	4,385,969
2020-09-08	$29.50	$29.70	$29.07	$29.13	$26.77	4,193,741
2020-09-04	$29.54	$29.84	$29.08	$29.40	$27.02	6,115,434
2020-09-03	$29.44	$29.97	$29.04	$29.39	$27.01	6,132,737
2020-09-02	$28.28	$29.30	$28.23	$29.14	$26.78	7,339,872
2020-09-01	$28.32	$28.65	$28.00	$28.26	$25.98	5,492,834
2020-08-31	$28.40	$28.71	$28.25	$28.59	$26.28	4,799,965
2020-08-28	$28.22	$28.45	$27.99	$28.31	$26.02	4,403,548
2020-08-27	$28.10	$28.30	$27.94	$28.10	$25.83	3,938,731
2020-08-26	$27.77	$28.17	$27.43	$28.01	$25.75	6,497,456
2020-08-25	$28.40	$28.46	$27.90	$27.94	$25.68	4,907,835
2020-08-24	$28.25	$28.39	$27.91	$28.31	$26.02	4,674,364
2020-08-21	$28.44	$28.45	$27.92	$28.11	$25.84	7,312,135
2020-08-20	$28.46	$28.75	$28.21	$28.36	$26.07	6,680,479
2020-08-19	$28.90	$28.95	$28.49	$28.64	$26.32	5,462,978
2020-08-18	$28.86	$29.16	$28.66	$28.88	$26.54	4,098,358
2020-08-17	$29.22	$29.41	$28.84	$28.94	$26.60	4,725,914
2020-08-14	$29.60	$29.76	$29.22	$29.33	$26.96	3,809,410
2020-08-13	$29.82	$30.23	$29.42	$29.60	$27.21	5,798,423
2020-08-12	$29.90	$30.21	$29.65	$29.87	$27.45	5,569,436
2020-08-11	$30.18	$30.32	$29.36	$29.90	$27.48	11,447,757
2020-08-10	$29.60	$30.39	$29.59	$30.06	$27.63	9,298,373
2020-08-07	$28.95	$29.65	$28.92	$29.44	$27.06	9,346,465
2020-08-06	$28.46	$29.40	$28.34	$29.18	$26.82	6,548,143
2020-08-05	$29.89	$29.89	$28.66	$28.94	$26.25	8,296,586
2020-08-04	$29.26	$29.91	$29.06	$29.64	$26.88	8,252,272
2020-08-03	$28.90	$29.29	$28.48	$29.19	$26.48	8,259,412
2020-07-31	$28.70	$29.20	$28.38	$29.00	$26.30	16,418,892
2020-07-30	$28.42	$29.29	$28.25	$28.87	$26.19	10,784,019
2020-07-29	$29.41	$29.73	$28.42	$28.64	$25.98	13,114,239
2020-07-28	$29.00	$30.26	$28.88	$29.14	$26.43	15,827,768
2020-07-27	$29.75	$30.36	$28.25	$29.28	$26.56	21,554,408
2020-07-24	$27.94	$30.15	$27.83	$29.48	$26.74	38,414,283
2020-07-23	$27.71	$28.80	$26.96	$27.40	$24.85	53,410,434
2020-07-22	$29.01	$29.70	$22.85	$27.09	$24.57	135,941,079
2020-07-21	$41.64	$41.65	$33.60	$34.25	$31.07	41,008,981
2020-07-20	$41.91	$42.02	$41.24	$41.26	$37.42	2,761,575
2020-07-17	$41.48	$42.35	$41.35	$42.14	$38.22	3,370,451
2020-07-16	$40.80	$41.43	$40.66	$41.29	$37.45	2,647,105
2020-07-15	$41.63	$41.78	$40.81	$40.82	$37.02	4,428,984
2020-07-14	$40.82	$41.38	$40.60	$40.92	$37.12	7,743,605
2020-07-13	$41.18	$41.49	$40.65	$40.84	$37.04	2,663,325
2020-07-10	$40.19	$41.35	$40.12	$41.27	$37.43	2,784,883
2020-07-09	$40.38	$40.43	$39.70	$40.19	$36.45	3,781,546
2020-07-08	$40.17	$40.71	$39.88	$40.63	$36.85	4,635,585
2020-07-07	$39.82	$40.41	$39.54	$40.25	$36.51	4,239,289
2020-07-06	$40.09	$40.77	$39.77	$40.18	$36.44	4,222,518
2020-07-02	$40.25	$40.32	$39.76	$39.92	$36.21	2,897,239
2020-07-01	$38.87	$40.00	$38.65	$39.88	$36.17	4,358,553
2020-06-30	$38.01	$38.93	$37.84	$38.78	$35.17	5,988,226
2020-06-29	$37.22	$37.99	$37.09	$37.99	$34.46	3,265,566
2020-06-26	$37.34	$37.63	$36.66	$36.85	$33.42	6,094,148
2020-06-25	$37.61	$37.66	$36.99	$37.53	$34.04	3,710,648
2020-06-24	$38.48	$38.62	$37.31	$37.78	$34.27	4,855,741
2020-06-23	$40.15	$40.15	$38.68	$38.78	$35.17	3,753,197
2020-06-22	$39.07	$39.74	$38.53	$39.70	$36.01	4,596,244
2020-06-19	$41.10	$41.10	$38.96	$38.98	$35.36	8,571,027
2020-06-18	$40.00	$40.57	$39.86	$40.51	$36.74	3,441,052
2020-06-17	$40.64	$40.67	$39.81	$40.25	$36.51	3,825,554
2020-06-16	$41.62	$41.76	$40.27	$40.51	$36.74	5,088,862
2020-06-15	$39.51	$40.74	$38.87	$40.47	$36.71	4,195,922
2020-06-12	$41.37	$41.47	$39.77	$40.43	$36.67	3,934,641
2020-06-11	$41.64	$41.64	$40.22	$40.50	$36.73	3,900,548
2020-06-10	$43.07	$43.19	$42.15	$42.25	$38.32	2,579,048
2020-06-09	$43.63	$43.63	$42.78	$42.89	$38.90	2,883,454
2020-06-08	$43.12	$44.10	$42.87	$43.98	$39.89	3,006,920
2020-06-05	$42.88	$43.86	$42.78	$43.27	$39.25	3,603,625
2020-06-04	$43.22	$43.30	$41.96	$42.36	$38.42	3,406,750
2020-06-03	$43.42	$43.91	$43.18	$43.49	$39.45	2,927,703
2020-06-02	$42.99	$43.08	$42.28	$43.07	$39.07	2,844,161
2020-06-01	$42.13	$42.95	$41.90	$42.76	$38.78	2,427,121
2020-05-29	$42.54	$42.86	$42.07	$42.26	$38.33	4,659,147
2020-05-28	$42.05	$42.82	$41.75	$42.69	$38.72	3,658,680
2020-05-27	$41.23	$41.38	$40.56	$41.36	$37.51	5,103,713
2020-05-26	$41.43	$41.62	$40.64	$40.71	$36.92	2,348,226
2020-05-22	$40.33	$40.73	$40.23	$40.64	$36.86	2,802,463
2020-05-21	$40.11	$40.73	$40.03	$40.43	$36.67	2,947,391
2020-05-20	$40.69	$40.84	$40.14	$40.28	$36.53	3,012,388
2020-05-19	$40.92	$41.11	$40.33	$40.36	$36.61	2,477,818
2020-05-18	$40.42	$41.28	$40.39	$41.11	$37.29	3,001,910
2020-05-15	$39.57	$39.94	$38.63	$39.29	$35.64	7,448,084
2020-05-14	$38.65	$40.13	$38.14	$39.96	$36.24	4,154,898
2020-05-13	$39.43	$39.55	$38.72	$39.05	$35.42	3,772,470
2020-05-12	$40.54	$40.80	$39.56	$39.60	$35.92	3,945,271
2020-05-11	$40.36	$40.71	$39.66	$40.42	$36.66	2,901,747
2020-05-08	$40.74	$40.91	$40.13	$40.60	$36.83	2,609,694
2020-05-07	$40.48	$40.74	$40.01	$40.21	$36.47	3,281,030
2020-05-06	$41.37	$41.57	$39.93	$40.00	$36.28	3,960,069
2020-05-05	$41.47	$42.28	$41.44	$41.68	$37.44	2,805,643
2020-05-04	$40.83	$41.32	$40.31	$41.19	$37.00	3,289,943
2020-05-01	$40.88	$40.88	$40.22	$40.84	$36.69	3,313,747
2020-04-30	$42.01	$42.22	$40.62	$41.27	$37.07	3,106,592
2020-04-29	$43.32	$43.84	$42.26	$42.35	$38.04	3,153,623
2020-04-28	$44.01	$44.22	$42.45	$42.64	$38.30	4,192,287
2020-04-27	$42.60	$43.88	$42.44	$43.51	$39.08	4,457,820
2020-04-24	$39.99	$43.30	$39.34	$42.32	$38.01	5,716,676
2020-04-23	$44.45	$44.64	$42.78	$43.03	$38.65	3,190,611
2020-04-22	$44.07	$44.55	$43.17	$44.22	$39.72	2,465,204
2020-04-21	$43.77	$43.94	$42.63	$43.20	$38.81	3,796,162
2020-04-20	$45.82	$45.82	$44.32	$44.49	$39.96	2,836,937
2020-04-17	$45.73	$46.36	$44.80	$46.21	$41.51	2,451,689
2020-04-16	$43.99	$44.96	$43.38	$44.86	$40.30	2,752,731
2020-04-15	$44.32	$44.65	$43.63	$43.95	$39.48	2,454,160
2020-04-14	$44.86	$45.77	$44.60	$45.47	$40.84	3,512,079
2020-04-13	$44.11	$44.50	$43.06	$43.93	$39.46	3,003,843
2020-04-09	$43.77	$45.32	$43.77	$44.75	$40.20	5,735,721
2020-04-08	$40.72	$43.59	$40.40	$43.23	$38.83	3,674,691
2020-04-07	$42.43	$42.76	$40.39	$40.47	$36.35	6,177,593
2020-04-06	$39.37	$41.90	$39.37	$41.36	$37.15	5,157,836
2020-04-03	$39.58	$40.27	$37.56	$37.95	$34.09	3,445,045
2020-04-02	$38.23	$40.52	$38.23	$40.00	$35.93	4,823,547
2020-04-01	$38.33	$39.32	$38.14	$38.86	$34.91	6,979,869
2020-03-31	$40.03	$40.83	$39.11	$40.07	$35.99	7,704,463
2020-03-30	$39.19	$40.91	$38.31	$40.49	$36.37	6,295,921
2020-03-27	$37.36	$40.33	$37.11	$38.60	$34.67	5,802,961
2020-03-26	$35.47	$39.27	$35.42	$38.67	$34.74	4,915,505
2020-03-25	$35.33	$37.29	$33.58	$35.50	$31.89	5,194,167
2020-03-24	$34.21	$36.02	$33.91	$35.48	$31.87	5,400,229
2020-03-23	$34.02	$35.75	$32.00	$33.19	$29.81	6,180,390
2020-03-20	$35.97	$36.70	$33.98	$34.28	$30.79	5,393,462
2020-03-19	$37.32	$37.36	$33.50	$35.99	$32.33	5,291,132
2020-03-18	$37.49	$38.69	$33.56	$37.20	$33.42	7,175,188
2020-03-17	$35.26	$40.49	$32.91	$40.11	$36.03	9,171,650
2020-03-16	$37.70	$39.76	$33.87	$34.30	$30.81	6,701,869
2020-03-13	$40.69	$41.25	$38.72	$41.24	$37.04	6,070,123
2020-03-12	$40.15	$41.61	$37.95	$38.52	$34.60	7,351,921
2020-03-11	$43.69	$44.35	$42.48	$43.13	$38.74	8,568,123
2020-03-10	$43.94	$45.17	$42.92	$44.95	$40.38	7,230,537
2020-03-09	$43.52	$44.25	$39.25	$42.93	$38.56	10,151,907
2020-03-06	$45.73	$46.69	$44.73	$46.48	$41.75	5,994,924
2020-03-05	$47.52	$48.27	$46.56	$47.13	$42.34	6,141,779
2020-03-04	$46.66	$48.51	$46.27	$48.50	$43.57	5,367,342
2020-03-03	$47.20	$48.17	$45.82	$45.92	$41.25	7,906,680
2020-03-02	$44.79	$47.42	$44.67	$47.32	$42.51	5,894,514
2020-02-28	$45.23	$45.23	$43.57	$44.53	$40.00	9,412,792
2020-02-27	$48.06	$48.36	$46.23	$46.23	$41.53	5,319,517
2020-02-26	$48.92	$49.38	$48.29	$48.30	$43.39	4,162,410
2020-02-25	$50.71	$50.87	$48.83	$48.89	$43.92	4,461,062
2020-02-24	$51.22	$51.48	$50.62	$50.63	$45.48	4,427,591
2020-02-21	$51.70	$51.88	$51.39	$51.57	$46.32	5,933,281
2020-02-20	$52.13	$52.20	$51.71	$51.79	$46.52	2,594,486
2020-02-19	$52.26	$52.29	$51.99	$52.15	$46.84	2,511,889
2020-02-18	$52.39	$52.52	$52.13	$52.27	$46.95	2,501,824
2020-02-14	$52.02	$52.24	$51.86	$52.23	$46.92	2,453,927
2020-02-13	$51.58	$52.04	$51.39	$51.98	$46.69	2,374,389
2020-02-12	$51.53	$51.75	$51.30	$51.48	$46.24	2,566,092
2020-02-11	$51.53	$51.69	$51.36	$51.54	$46.30	2,588,714
2020-02-10	$51.25	$51.42	$50.88	$51.36	$46.13	4,385,401
2020-02-07	$51.03	$51.52	$50.79	$51.23	$46.02	2,784,842
2020-02-06	$51.53	$51.64	$51.23	$51.25	$46.04	3,346,489
2020-02-05	$51.43	$52.06	$51.40	$51.91	$46.28	3,103,421
2020-02-04	$51.51	$52.26	$51.35	$51.49	$45.90	4,569,146
2020-02-03	$50.96	$51.53	$50.84	$51.50	$45.91	3,444,991
2020-01-31	$50.96	$51.05	$50.38	$50.79	$45.28	5,893,276
2020-01-30	$50.89	$51.04	$50.51	$50.98	$45.45	4,560,602
2020-01-29	$50.72	$51.07	$50.56	$50.97	$45.44	2,948,382
2020-01-28	$50.32	$50.83	$50.27	$50.69	$45.19	2,410,376
2020-01-27	$50.42	$50.77	$50.03	$50.26	$44.81	2,646,999
2020-01-24	$50.32	$50.75	$50.08	$50.47	$44.99	2,428,705
2020-01-23	$49.84	$50.37	$49.76	$50.35	$44.89	3,138,595
2020-01-22	$49.53	$49.91	$49.44	$49.89	$44.48	3,359,120
2020-01-21	$48.91	$49.32	$48.84	$49.30	$43.95	2,854,072
2020-01-17	$48.87	$49.14	$48.50	$49.06	$43.74	3,251,179
2020-01-16	$48.16	$48.97	$48.16	$48.78	$43.49	3,425,701
2020-01-15	$48.17	$48.66	$48.15	$48.45	$43.19	2,789,373
2020-01-14	$47.72	$48.06	$47.45	$48.04	$42.83	3,167,842
2020-01-13	$47.70	$48.07	$47.70	$47.77	$42.59	2,537,229
2020-01-10	$48.00	$48.28	$47.60	$47.64	$42.47	4,093,187
2020-01-09	$47.56	$47.98	$47.53	$47.87	$42.68	2,249,050
2020-01-08	$47.65	$47.86	$47.51	$47.62	$42.45	2,689,416
2020-01-07	$47.32	$47.69	$47.24	$47.52	$42.36	2,187,744
2020-01-06	$47.50	$47.71	$47.33	$47.55	$42.39	2,471,972
2020-01-03	$47.40	$47.66	$47.32	$47.46	$42.31	2,970,941
2020-01-02	$48.56	$48.56	$47.20	$47.53	$42.37	4,639,292
2019-12-31	$48.49	$48.61	$48.18	$48.60	$43.33	2,929,696
2019-12-30	$48.29	$48.49	$48.16	$48.49	$43.23	1,883,324
2019-12-27	$48.49	$48.54	$48.27	$48.39	$43.14	2,587,107
2019-12-26	$48.45	$48.62	$48.33	$48.51	$43.25	1,778,025
2019-12-24	$48.42	$48.55	$48.30	$48.48	$43.22	958,274
2019-12-23	$48.83	$48.94	$48.23	$48.39	$43.14	2,546,080
2019-12-20	$48.90	$49.05	$48.64	$48.82	$43.52	5,295,327
2019-12-19	$48.49	$48.72	$48.29	$48.71	$43.42	4,581,142
2019-12-18	$48.45	$48.64	$48.12	$48.52	$43.25	3,141,376
2019-12-17	$48.61	$48.75	$48.23	$48.28	$43.04	3,699,491
2019-12-16	$48.11	$48.52	$47.83	$48.51	$43.25	4,100,939
2019-12-13	$47.75	$48.05	$47.43	$47.95	$42.75	3,382,939
2019-12-12	$47.96	$48.29	$47.68	$47.85	$42.66	2,593,407
2019-12-11	$48.02	$48.14	$47.68	$48.02	$42.81	2,897,634
2019-12-10	$48.07	$48.26	$47.82	$47.99	$42.78	2,807,433
2019-12-09	$48.39	$48.40	$48.08	$48.12	$42.90	3,322,364
2019-12-06	$48.39	$48.64	$48.30	$48.38	$43.13	2,287,402
2019-12-05	$48.11	$48.43	$47.98	$48.41	$43.16	2,488,897
2019-12-04	$47.80	$48.30	$47.78	$48.19	$42.96	3,159,721
2019-12-03	$47.57	$47.99	$47.55	$47.74	$42.56	2,936,076
2019-12-02	$47.42	$47.68	$47.12	$47.52	$42.36	3,556,373
2019-11-29	$48.00	$48.19	$47.57	$47.69	$42.51	1,463,475
2019-11-27	$47.79	$47.83	$47.33	$47.79	$42.60	5,444,980
2019-11-26	$47.69	$47.84	$47.56	$47.77	$42.59	6,644,661
2019-11-25	$47.50	$47.80	$47.08	$47.72	$42.54	4,607,741
2019-11-22	$46.66	$47.44	$46.59	$47.34	$42.20	6,129,792
2019-11-21	$46.93	$46.98	$46.42	$46.64	$41.58	3,360,434
2019-11-20	$46.50	$46.89	$46.37	$46.87	$41.78	6,151,939
2019-11-19	$46.83	$46.83	$46.40	$46.43	$41.39	4,241,740
2019-11-18	$47.18	$47.45	$46.62	$46.77	$41.69	7,869,511
2019-11-15	$46.86	$47.06	$46.63	$47.04	$41.94	4,621,396
2019-11-14	$46.93	$47.08	$46.73	$46.74	$41.67	4,415,556
2019-11-13	$46.48	$47.12	$46.48	$46.92	$41.83	3,984,984
2019-11-12	$46.11	$46.53	$46.07	$46.30	$41.28	4,928,429
2019-11-11	$46.60	$46.71	$45.99	$46.03	$41.03	5,079,633
2019-11-08	$46.57	$46.70	$46.22	$46.59	$41.53	4,341,159
2019-11-07	$46.69	$46.98	$46.36	$46.72	$41.65	9,812,186
2019-11-06	$46.91	$47.46	$46.90	$47.11	$42.00	9,065,899
2019-11-05	$47.67	$48.09	$46.98	$47.32	$41.85	7,319,208
2019-11-04	$49.00	$49.01	$47.72	$48.00	$42.45	6,826,273
2019-11-01	$48.45	$48.60	$48.18	$48.36	$42.77	4,608,781
2019-10-31	$47.91	$48.33	$47.78	$48.32	$42.73	4,639,633
2019-10-30	$47.62	$48.19	$47.52	$47.84	$42.31	5,655,597
2019-10-29	$47.21	$47.73	$47.19	$47.58	$42.08	4,907,917
2019-10-28	$47.86	$48.18	$47.21	$47.27	$41.80	4,501,346
2019-10-25	$48.41	$48.46	$47.63	$48.01	$42.46	3,833,958
2019-10-24	$48.13	$48.52	$48.10	$48.29	$42.71	5,101,707
2019-10-23	$48.59	$48.71	$48.23	$48.41	$42.81	4,456,713
2019-10-22	$48.60	$48.67	$48.25	$48.36	$42.77	2,628,737
2019-10-21	$48.57	$48.63	$48.12	$48.50	$42.89	2,782,199
2019-10-18	$47.98	$48.52	$47.83	$48.38	$42.78	3,488,163
2019-10-17	$47.93	$48.28	$47.77	$48.11	$42.55	2,344,391
2019-10-16	$47.44	$47.82	$47.23	$47.80	$42.27	3,087,664
2019-10-15	$47.46	$47.77	$47.36	$47.60	$42.10	2,658,217
2019-10-14	$47.93	$47.95	$47.32	$47.41	$41.93	2,138,482
2019-10-11	$47.80	$48.27	$47.73	$47.89	$42.35	2,708,370
2019-10-10	$47.59	$48.16	$47.45	$47.90	$42.36	2,138,771
2019-10-09	$47.78	$47.96	$47.60	$47.82	$42.29	2,534,434
2019-10-08	$48.08	$48.08	$47.50	$47.62	$42.11	3,500,089
2019-10-07	$48.05	$48.21	$47.78	$48.03	$42.48	4,278,778
2019-10-04	$47.95	$48.34	$47.66	$48.23	$42.65	1,997,521
2019-10-03	$47.35	$47.81	$47.21	$47.74	$42.22	3,839,169
2019-10-02	$47.80	$47.93	$47.12	$47.31	$41.84	3,104,120
2019-10-01	$48.00	$48.13	$47.69	$47.89	$42.35	3,425,350
2019-09-30	$48.46	$48.60	$47.93	$48.23	$42.65	6,650,061
2019-09-27	$48.62	$48.85	$48.03	$48.43	$42.83	3,375,024
2019-09-26	$48.92	$49.07	$48.63	$48.73	$43.09	2,938,888
2019-09-25	$48.40	$48.88	$48.24	$48.83	$43.18	4,049,282
2019-09-24	$47.88	$48.68	$47.83	$48.45	$42.85	4,072,864
2019-09-23	$47.43	$47.93	$47.35	$47.76	$42.24	3,059,656
2019-09-20	$48.02	$48.15	$47.27	$47.39	$41.91	11,044,279
2019-09-19	$48.26	$48.26	$47.98	$48.11	$42.55	2,367,745
2019-09-18	$48.20	$48.27	$47.80	$48.11	$42.55	2,669,727
2019-09-17	$47.54	$48.17	$47.54	$48.09	$42.53	3,763,780
2019-09-16	$47.40	$47.61	$47.25	$47.56	$42.06	2,130,642
2019-09-13	$47.55	$47.79	$47.25	$47.37	$41.89	2,223,712
2019-09-12	$47.63	$48.10	$47.38	$47.63	$42.12	2,680,546
2019-09-11	$46.58	$47.59	$46.41	$47.59	$42.09	3,502,905
2019-09-10	$46.81	$46.87	$46.27	$46.74	$41.33	5,953,187
2019-09-09	$46.59	$46.93	$46.45	$46.92	$41.49	3,540,988
2019-09-06	$46.58	$46.80	$46.46	$46.68	$41.28	2,254,107
2019-09-05	$46.56	$46.73	$46.32	$46.52	$41.14	2,777,349
2019-09-04	$46.80	$47.05	$46.40	$46.84	$41.42	3,875,184
2019-09-03	$46.02	$46.57	$45.86	$46.54	$41.16	4,112,798
2019-08-30	$46.10	$46.14	$45.78	$46.00	$40.68	4,033,746
2019-08-29	$45.82	$46.03	$45.59	$45.94	$40.63	3,983,795
2019-08-28	$45.55	$45.85	$45.18	$45.52	$40.26	4,650,079
2019-08-27	$45.64	$45.78	$45.39	$45.43	$40.18	4,036,852
2019-08-26	$45.17	$45.47	$45.04	$45.39	$40.14	3,583,334
2019-08-23	$45.69	$45.90	$44.78	$44.99	$39.79	5,017,381
2019-08-22	$45.42	$45.77	$45.26	$45.70	$40.41	3,703,867
2019-08-21	$44.85	$45.51	$44.84	$45.48	$40.22	4,256,226
2019-08-20	$45.19	$45.19	$44.68	$44.93	$39.73	3,097,238
2019-08-19	$44.66	$45.28	$44.55	$45.13	$39.91	4,479,081
2019-08-16	$44.16	$44.74	$44.07	$44.68	$39.51	4,706,989
2019-08-15	$43.52	$44.32	$43.52	$44.12	$39.02	4,132,275
2019-08-14	$43.89	$44.22	$43.44	$43.53	$38.50	3,596,007
2019-08-13	$44.08	$44.50	$43.95	$44.18	$39.07	3,226,307
2019-08-12	$44.25	$44.61	$44.11	$44.51	$39.36	2,254,000
2019-08-09	$44.31	$44.62	$44.14	$44.20	$39.09	3,083,353
2019-08-08	$43.58	$44.37	$43.31	$44.25	$39.13	2,392,119
2019-08-07	$43.38	$43.87	$42.88	$43.57	$38.53	2,991,367
2019-08-06	$43.30	$43.57	$42.69	$43.42	$38.40	4,558,834
2019-08-05	$44.21	$44.24	$43.08	$43.44	$38.08	11,384,669
2019-08-02	$44.57	$44.62	$44.07	$44.25	$38.79	9,274,395
2019-08-01	$43.85	$44.66	$43.63	$44.38	$38.91	7,174,658
2019-07-31	$44.46	$44.59	$43.84	$43.97	$38.55	8,288,741
2019-07-30	$44.45	$44.75	$43.82	$44.48	$38.99	5,951,344
2019-07-29	$44.25	$44.48	$44.12	$44.47	$38.99	4,863,165
2019-07-26	$44.00	$44.20	$43.71	$44.06	$38.63	5,713,347
2019-07-25	$43.44	$44.05	$43.28	$43.87	$38.46	5,466,095
2019-07-24	$44.19	$44.20	$43.15	$43.62	$38.24	4,656,687
2019-07-23	$43.58	$43.62	$43.23	$43.32	$37.98	8,221,680
2019-07-22	$43.46	$43.73	$43.16	$43.60	$38.22	2,441,566
2019-07-19	$43.89	$44.20	$43.49	$43.49	$38.13	2,016,720
2019-07-18	$43.78	$44.05	$43.24	$44.03	$38.60	2,542,133
2019-07-17	$43.72	$44.13	$43.69	$43.73	$38.34	2,175,566
2019-07-16	$43.72	$43.89	$43.28	$43.55	$38.18	2,200,690
2019-07-15	$43.33	$43.86	$43.23	$43.86	$38.45	3,525,101
2019-07-12	$43.63	$43.71	$43.18	$43.41	$38.06	3,496,389
2019-07-11	$43.43	$43.79	$43.06	$43.59	$38.21	2,242,323
2019-07-10	$43.66	$43.79	$43.40	$43.49	$38.13	1,836,544
2019-07-09	$43.55	$43.62	$43.15	$43.54	$38.17	2,330,629
2019-07-08	$43.79	$43.93	$43.32	$43.55	$38.18	1,830,096
2019-07-05	$43.53	$43.83	$42.97	$43.73	$38.34	1,772,959
2019-07-03	$43.64	$44.06	$43.56	$43.82	$38.42	1,866,773
2019-07-02	$42.84	$43.51	$42.83	$43.43	$38.07	2,670,160
2019-07-01	$42.89	$43.05	$42.39	$42.74	$37.47	2,740,619
2019-06-28	$42.45	$42.89	$42.38	$42.81	$37.53	6,589,499
2019-06-27	$42.57	$42.77	$42.43	$42.51	$37.27	2,890,624
2019-06-26	$43.39	$43.47	$42.47	$42.53	$37.29	3,092,129
2019-06-25	$43.58	$43.73	$43.41	$43.46	$38.10	3,193,430
2019-06-24	$43.72	$43.81	$43.39	$43.61	$38.23	2,124,783
2019-06-21	$43.69	$44.11	$43.38	$43.68	$38.29	5,969,110
2019-06-20	$43.65	$43.92	$43.12	$43.67	$38.28	2,862,851
2019-06-19	$43.27	$43.69	$42.81	$43.45	$38.09	6,020,736
2019-06-18	$44.06	$44.06	$43.16	$43.51	$38.14	3,518,952
2019-06-17	$43.98	$44.10	$43.61	$43.70	$38.31	2,295,778
2019-06-14	$43.42	$44.06	$43.29	$43.97	$38.55	2,612,209
2019-06-13	$43.46	$43.66	$43.14	$43.35	$38.00	2,403,984
2019-06-12	$42.74	$43.38	$42.74	$43.37	$38.02	2,119,837
2019-06-11	$43.01	$43.13	$42.44	$42.75	$37.48	2,085,629
2019-06-10	$43.04	$43.17	$42.69	$43.02	$37.71	1,983,370
2019-06-07	$43.67	$44.11	$43.03	$43.04	$37.73	4,339,914
2019-06-06	$43.17	$43.54	$43.04	$43.39	$38.04	3,257,793
2019-06-05	$42.02	$43.25	$41.98	$43.07	$37.76	4,374,539
2019-06-04	$41.73	$41.89	$40.97	$41.84	$36.68	2,275,492
2019-06-03	$41.42	$41.74	$41.10	$41.68	$36.54	2,802,630
2019-05-31	$41.10	$41.44	$40.95	$41.24	$36.15	3,368,002
2019-05-30	$40.94	$41.32	$40.84	$40.96	$35.91	2,255,990
2019-05-29	$41.75	$41.75	$40.42	$40.99	$35.93	5,302,232
2019-05-28	$42.88	$42.89	$41.59	$41.64	$36.50	5,841,215
2019-05-24	$43.12	$43.24	$42.82	$42.86	$37.57	2,666,867
2019-05-23	$42.66	$43.22	$42.57	$43.15	$37.83	3,866,107
2019-05-22	$42.46	$42.67	$42.16	$42.64	$37.38	4,032,428
2019-05-21	$42.64	$42.75	$42.37	$42.39	$37.16	2,986,278
2019-05-20	$42.65	$42.89	$42.36	$42.59	$37.34	3,805,769
2019-05-17	$41.84	$42.63	$41.84	$42.47	$37.23	3,144,974
2019-05-16	$41.81	$42.31	$41.67	$42.16	$36.96	2,655,958
2019-05-15	$42.16	$42.21	$41.82	$41.83	$36.67	2,597,864
2019-05-14	$42.36	$42.47	$41.93	$42.10	$36.91	2,747,955
2019-05-13	$41.91	$42.50	$41.88	$42.45	$37.21	3,667,711
2019-05-10	$41.34	$42.15	$41.14	$42.13	$36.93	2,829,788
2019-05-09	$41.48	$41.70	$41.19	$41.36	$36.26	2,600,858
2019-05-08	$41.94	$41.94	$41.39	$41.44	$36.33	5,984,401
2019-05-07	$41.89	$42.14	$41.78	$42.03	$36.85	3,077,230
2019-05-06	$41.86	$42.19	$41.80	$41.90	$36.73	4,577,903
2019-05-03	$42.15	$42.53	$42.00	$42.50	$36.92	3,956,266
2019-05-02	$42.00	$42.17	$41.53	$41.97	$36.46	3,880,154
2019-05-01	$41.83	$42.24	$41.83	$41.95	$36.45	3,545,584
2019-04-30	$41.36	$42.09	$41.21	$42.03	$36.52	4,590,115
2019-04-29	$41.49	$41.54	$41.18	$41.36	$35.93	2,800,450
2019-04-26	$41.29	$41.68	$41.29	$41.48	$36.04	2,819,837
2019-04-25	$40.57	$41.42	$40.55	$41.15	$35.75	3,141,953
2019-04-24	$40.87	$41.63	$40.63	$40.86	$35.50	3,941,570
2019-04-23	$40.60	$40.82	$40.21	$40.74	$35.39	4,088,443
2019-04-22	$40.54	$40.75	$40.35	$40.59	$35.26	2,942,420
2019-04-18	$40.23	$40.80	$40.15	$40.50	$35.19	4,477,140
2019-04-17	$40.51	$40.51	$40.08	$40.23	$34.95	3,114,963
2019-04-16	$41.19	$41.40	$40.43	$40.46	$35.15	3,910,821
2019-04-15	$41.35	$41.55	$41.18	$41.28	$35.86	2,854,394
2019-04-12	$41.02	$41.41	$40.89	$41.37	$35.94	2,557,794
2019-04-11	$40.79	$41.22	$40.72	$41.21	$35.80	4,130,046
2019-04-10	$40.84	$41.19	$40.72	$40.83	$35.47	4,799,704
2019-04-09	$40.32	$40.87	$40.15	$40.85	$35.49	3,467,263
2019-04-08	$40.95	$41.00	$40.28	$40.42	$35.12	5,707,242
2019-04-05	$40.40	$41.05	$40.00	$40.97	$35.59	13,492,288
2019-04-04	$41.19	$41.21	$39.27	$39.44	$34.27	12,163,107
2019-04-03	$41.24	$41.40	$40.94	$41.09	$35.70	4,049,229
2019-04-02	$41.51	$41.56	$41.13	$41.34	$35.92	3,406,949
2019-04-01	$41.53	$41.61	$41.09	$41.45	$36.01	3,686,138
2019-03-29	$41.42	$41.62	$41.22	$41.61	$36.15	5,481,621
2019-03-28	$41.78	$41.95	$41.16	$41.40	$35.97	4,550,690
2019-03-27	$42.05	$42.07	$41.54	$41.72	$36.25	4,854,832
2019-03-26	$41.93	$42.13	$41.76	$42.00	$36.49	3,284,334
2019-03-25	$41.77	$41.88	$41.58	$41.86	$36.37	3,407,096
2019-03-22	$41.28	$42.00	$41.15	$41.77	$36.29	3,805,192
2019-03-21	$40.59	$41.30	$40.55	$41.24	$35.83	2,979,996
2019-03-20	$40.53	$40.96	$40.27	$40.59	$35.26	6,252,585
2019-03-19	$41.20	$41.20	$40.17	$40.41	$35.11	5,154,698
2019-03-18	$41.23	$41.30	$41.01	$41.24	$35.83	3,814,764
2019-03-15	$41.33	$41.33	$40.75	$41.23	$35.82	10,690,417
2019-03-14	$41.70	$41.75	$41.19	$41.21	$35.80	4,062,402
2019-03-13	$41.52	$41.78	$41.49	$41.62	$36.16	3,791,315
2019-03-12	$41.43	$41.72	$41.36	$41.58	$36.12	3,561,835
2019-03-11	$41.00	$41.38	$40.97	$41.36	$35.93	3,555,150
2019-03-08	$40.83	$40.94	$40.48	$40.89	$35.53	3,332,826
2019-03-07	$40.82	$41.23	$40.64	$40.78	$35.43	3,492,395
2019-03-06	$40.53	$40.88	$40.33	$40.72	$35.38	3,737,839
2019-03-05	$40.71	$40.90	$40.37	$40.42	$35.12	5,065,533
2019-03-04	$41.00	$41.09	$40.46	$40.74	$35.39	6,495,164
2019-03-01	$40.69	$40.98	$40.48	$40.90	$35.53	5,018,184
2019-02-28	$40.76	$40.90	$40.42	$40.75	$35.40	6,837,624
2019-02-27	$40.48	$40.81	$40.48	$40.72	$35.38	6,164,650
2019-02-26	$40.53	$40.96	$40.25	$40.78	$35.43	6,306,920
2019-02-25	$40.69	$40.84	$40.30	$40.43	$35.13	4,906,752
2019-02-22	$40.05	$40.73	$40.04	$40.72	$35.38	3,804,366
2019-02-21	$39.47	$40.10	$39.22	$40.05	$34.80	4,820,067
2019-02-20	$39.03	$39.65	$38.64	$39.59	$34.40	6,189,212
2019-02-19	$39.59	$39.66	$39.40	$39.60	$34.40	4,519,429
2019-02-15	$39.68	$39.79	$39.27	$39.59	$34.40	6,692,602
2019-02-14	$39.55	$39.69	$39.18	$39.45	$34.27	3,397,838
2019-02-13	$39.51	$39.64	$39.37	$39.51	$34.33	5,048,779
2019-02-12	$39.43	$39.78	$39.20	$39.52	$34.33	3,809,631
2019-02-11	$39.42	$39.59	$39.19	$39.35	$34.19	3,528,126
2019-02-08	$39.18	$39.55	$39.13	$39.49	$34.31	4,231,211
2019-02-07	$38.67	$39.36	$38.45	$39.31	$34.15	6,999,862
2019-02-06	$38.32	$38.82	$38.28	$38.66	$33.59	6,429,353
2019-02-05	$38.54	$38.75	$38.34	$38.69	$33.29	10,002,499
2019-02-04	$38.15	$38.60	$38.11	$38.54	$33.16	8,885,653
2019-02-01	$39.14	$39.32	$38.56	$38.78	$33.36	7,887,255
2019-01-31	$38.75	$39.29	$38.46	$39.20	$33.73	7,394,492
2019-01-30	$38.44	$38.86	$38.41	$38.75	$33.34	3,547,117
2019-01-29	$38.71	$38.95	$38.38	$38.56	$33.17	3,336,490
2019-01-28	$38.66	$38.92	$38.17	$38.59	$33.20	5,494,979
2019-01-25	$39.11	$39.38	$38.73	$38.79	$33.37	3,054,493
2019-01-24	$39.37	$39.43	$39.01	$39.28	$33.79	3,442,803
2019-01-23	$38.93	$39.40	$38.77	$39.37	$33.87	5,007,297
2019-01-22	$38.99	$39.07	$38.45	$38.75	$33.34	2,972,224
2019-01-18	$38.80	$39.18	$38.55	$38.87	$33.44	3,806,437
2019-01-17	$38.40	$38.89	$38.33	$38.71	$33.30	4,620,573
2019-01-16	$37.95	$38.60	$37.73	$38.48	$33.11	4,644,565
2019-01-15	$37.95	$38.47	$37.82	$38.12	$32.80	5,188,628
2019-01-14	$38.13	$38.21	$37.29	$38.00	$32.69	4,998,661
2019-01-11	$38.57	$38.57	$38.09	$38.37	$33.01	3,506,869
2019-01-10	$37.99	$38.62	$37.84	$38.58	$33.19	4,081,369
2019-01-09	$38.03	$38.22	$37.72	$37.95	$32.65	6,366,263
2019-01-08	$37.59	$38.19	$37.43	$38.18	$32.85	5,718,835
2019-01-07	$37.12	$37.68	$37.01	$37.64	$32.38	5,800,418
2019-01-04	$36.29	$37.30	$36.29	$37.17	$31.98	4,453,523
2019-01-03	$36.74	$37.08	$36.49	$36.71	$31.58	3,603,013
2019-01-02	$37.39	$37.54	$36.52	$36.72	$31.59	3,990,584
2018-12-31	$37.34	$37.57	$36.93	$37.55	$32.31	5,770,126
2018-12-28	$37.09	$37.61	$36.97	$37.26	$32.06	3,497,301
2018-12-27	$36.55	$37.03	$35.77	$37.03	$31.86	4,305,309
2018-12-26	$35.84	$36.63	$35.33	$36.60	$31.49	3,697,103
2018-12-24	$37.20	$37.38	$35.57	$35.84	$30.83	2,594,489
2018-12-21	$37.32	$38.42	$36.94	$37.19	$32.00	8,925,920
2018-12-20	$37.41	$37.81	$36.90	$37.40	$32.18	7,329,636
2018-12-19	$37.51	$38.06	$37.24	$37.36	$32.14	7,416,190
2018-12-18	$37.88	$38.18	$37.32	$37.63	$32.37	7,470,511
2018-12-17	$39.22	$39.33	$37.57	$37.72	$32.45	5,668,026
2018-12-14	$39.47	$39.78	$38.90	$39.12	$33.66	11,758,644
2018-12-13	$39.20	$39.83	$39.02	$39.44	$33.93	9,558,032
2018-12-12	$39.66	$39.88	$39.22	$39.23	$33.75	12,897,502
2018-12-11	$39.55	$39.82	$39.04	$39.61	$34.08	3,119,145
2018-12-10	$39.30	$39.67	$38.69	$39.54	$34.02	3,783,562
2018-12-07	$38.99	$39.41	$38.49	$39.23	$33.75	3,541,480
2018-12-06	$38.69	$39.11	$37.99	$39.08	$33.62	5,537,660
2018-12-04	$38.71	$39.23	$38.47	$38.55	$33.17	6,133,219
2018-12-03	$37.87	$38.64	$37.69	$38.59	$33.20	3,825,369
2018-11-30	$37.18	$37.95	$37.12	$37.83	$32.55	6,353,611
2018-11-29	$37.52	$37.54	$36.65	$37.15	$31.96	5,133,329
2018-11-28	$38.00	$38.11	$37.41	$37.60	$32.35	3,736,060
2018-11-27	$37.68	$37.99	$37.40	$37.89	$32.60	3,098,735
2018-11-26	$37.50	$37.74	$37.13	$37.69	$32.43	2,953,141
2018-11-23	$37.33	$37.67	$37.02	$37.50	$32.26	1,629,298
2018-11-21	$37.61	$37.74	$37.08	$37.30	$32.09	4,497,371
2018-11-20	$38.71	$38.84	$37.49	$37.95	$32.65	5,943,980
2018-11-19	$38.74	$39.27	$38.40	$38.54	$33.16	5,198,134
2018-11-16	$39.25	$39.36	$38.64	$38.77	$33.36	3,203,032
2018-11-15	$38.21	$38.92	$37.86	$38.82	$33.40	5,721,302
2018-11-14	$38.49	$38.79	$38.16	$38.33	$32.98	3,958,100
2018-11-13	$38.80	$38.88	$38.14	$38.68	$33.28	2,752,756
2018-11-12	$38.04	$39.38	$38.00	$38.79	$33.37	4,099,020
2018-11-09	$37.67	$38.11	$37.63	$38.00	$32.69	3,639,655
2018-11-08	$37.75	$38.03	$37.28	$37.70	$32.43	3,955,933
2018-11-07	$37.46	$37.84	$37.38	$37.75	$32.48	3,392,786
2018-11-06	$37.14	$37.53	$36.89	$37.46	$32.23	3,116,444
2018-11-05	$37.28	$37.76	$37.13	$37.48	$31.94	4,368,041
2018-11-02	$37.27	$37.35	$36.83	$37.12	$31.63	3,857,699
2018-11-01	$37.26	$37.28	$36.53	$37.17	$31.67	5,531,498
2018-10-31	$37.10	$37.74	$36.65	$37.28	$31.77	5,618,834
2018-10-30	$37.42	$37.84	$36.92	$37.23	$31.73	4,877,129
2018-10-29	$36.85	$37.72	$36.85	$37.26	$31.75	5,213,767
2018-10-26	$38.06	$38.24	$36.32	$36.71	$31.28	7,817,475
2018-10-25	$38.53	$38.62	$37.77	$37.89	$32.29	4,226,976
2018-10-24	$38.39	$39.01	$38.20	$38.71	$32.99	4,540,090
2018-10-23	$38.64	$38.93	$37.81	$38.24	$32.59	3,328,483
2018-10-22	$38.83	$38.95	$38.50	$38.62	$32.91	3,305,276
2018-10-19	$38.04	$38.99	$38.01	$38.85	$33.11	4,203,622
2018-10-18	$37.93	$38.25	$37.78	$38.06	$32.43	3,650,542
2018-10-17	$37.78	$38.00	$37.65	$37.92	$32.31	2,936,477
2018-10-16	$37.43	$38.06	$37.37	$37.80	$32.21	3,080,474
2018-10-15	$37.32	$37.84	$37.29	$37.41	$31.88	2,757,247
2018-10-12	$37.13	$37.35	$36.80	$37.25	$31.74	2,300,866
2018-10-11	$38.28	$38.34	$37.05	$37.21	$31.71	3,890,949
2018-10-10	$38.26	$38.70	$38.03	$38.05	$32.42	3,346,759
2018-10-09	$38.16	$38.52	$37.98	$38.35	$32.68	3,127,912
2018-10-08	$38.00	$38.36	$37.83	$38.05	$32.42	5,813,131
2018-10-05	$37.11	$38.03	$37.11	$37.98	$32.36	5,333,944
2018-10-04	$36.71	$37.30	$36.53	$37.14	$31.65	3,709,281
2018-10-03	$37.39	$37.59	$36.35	$36.70	$31.27	2,673,966
2018-10-02	$37.25	$37.65	$37.03	$37.43	$31.90	2,756,708
2018-10-01	$37.13	$37.16	$36.84	$37.01	$31.54	2,631,357
2018-09-28	$36.65	$37.25	$36.57	$37.17	$31.67	3,763,472
2018-09-27	$36.01	$36.69	$35.94	$36.53	$31.13	2,648,944
2018-09-26	$36.49	$36.50	$35.88	$35.91	$30.60	3,372,894
2018-09-25	$36.78	$36.78	$35.91	$36.38	$31.00	4,207,847
2018-09-24	$36.84	$37.01	$36.70	$36.86	$31.41	3,789,601
2018-09-21	$36.80	$37.05	$36.52	$36.90	$31.44	11,661,930
2018-09-20	$36.71	$37.08	$36.48	$36.86	$31.41	4,265,201
2018-09-19	$37.90	$37.94	$36.56	$36.80	$31.36	3,887,194
2018-09-18	$37.74	$37.95	$37.70	$37.86	$32.26	4,597,570
2018-09-17	$37.92	$38.05	$37.77	$37.93	$32.32	2,347,325
2018-09-14	$37.70	$37.89	$37.33	$37.83	$32.24	2,510,534
2018-09-13	$37.81	$37.83	$37.44	$37.79	$32.20	3,061,806
2018-09-12	$37.94	$38.00	$37.42	$37.75	$32.17	2,921,400
2018-09-11	$38.11	$38.37	$37.81	$37.98	$32.36	2,627,286
2018-09-10	$37.69	$38.29	$37.69	$38.13	$32.49	5,056,110
2018-09-07	$37.72	$37.94	$37.46	$37.51	$31.96	3,367,182
2018-09-06	$37.85	$38.09	$37.74	$37.96	$32.35	2,955,136
2018-09-05	$37.59	$37.92	$37.53	$37.80	$32.21	2,479,608
2018-09-04	$37.42	$37.73	$37.42	$37.57	$32.02	2,917,073
2018-08-31	$37.40	$37.74	$37.23	$37.38	$31.85	2,848,031
2018-08-30	$37.57	$37.69	$37.27	$37.38	$31.85	3,148,982
2018-08-29	$37.22	$37.48	$37.13	$37.47	$31.93	3,198,081
2018-08-28	$37.00	$37.26	$36.69	$37.16	$31.67	3,981,501
2018-08-27	$37.09	$37.12	$36.54	$36.84	$31.39	1,907,393
2018-08-24	$36.80	$37.09	$36.64	$37.05	$31.57	1,473,558
2018-08-23	$36.60	$36.96	$36.52	$36.78	$31.34	2,138,997
2018-08-22	$36.91	$36.91	$36.39	$36.55	$31.15	1,679,106
2018-08-21	$36.98	$37.03	$36.67	$36.79	$31.35	1,653,337
2018-08-20	$37.30	$37.43	$37.04	$37.08	$31.60	3,865,837
2018-08-17	$37.04	$37.52	$36.91	$37.30	$31.79	3,163,909
2018-08-16	$36.59	$37.08	$36.50	$37.07	$31.59	2,413,142
2018-08-15	$36.49	$36.90	$36.34	$36.65	$31.23	2,174,964
2018-08-14	$36.30	$36.57	$36.28	$36.38	$31.00	3,823,318
2018-08-13	$36.26	$36.40	$36.07	$36.36	$30.98	2,144,256
2018-08-10	$36.36	$36.66	$36.13	$36.24	$30.88	1,848,897
2018-08-09	$36.01	$36.34	$35.93	$36.30	$30.93	2,387,801
2018-08-08	$36.08	$36.22	$35.89	$36.00	$30.68	2,427,514
2018-08-07	$36.17	$36.27	$35.88	$36.15	$30.81	2,984,324
2018-08-06	$36.29	$36.51	$36.14	$36.24	$30.88	2,791,554
2018-08-03	$36.37	$36.69	$36.09	$36.55	$30.84	3,798,813
2018-08-02	$36.40	$36.79	$35.77	$36.42	$30.73	4,375,774
2018-08-01	$35.90	$36.56	$35.37	$36.46	$30.76	7,429,912
2018-07-31	$35.07	$35.52	$34.98	$35.43	$29.89	5,607,416
2018-07-30	$34.81	$35.00	$34.73	$34.90	$29.45	4,592,884
2018-07-27	$35.24	$35.41	$34.86	$35.01	$29.54	2,088,064
2018-07-26	$34.95	$35.22	$34.91	$35.21	$29.71	2,472,441
2018-07-25	$34.49	$35.12	$34.49	$34.72	$29.30	4,046,086
2018-07-24	$34.83	$34.86	$34.30	$34.55	$29.15	5,055,640
2018-07-23	$35.38	$35.47	$34.83	$34.83	$29.39	5,019,027
2018-07-20	$35.53	$35.60	$34.88	$35.31	$29.79	3,221,079
2018-07-19	$35.72	$36.06	$35.53	$35.64	$30.07	7,858,335
2018-07-18	$36.27	$36.28	$35.56	$35.66	$30.09	3,604,531
2018-07-17	$36.22	$36.55	$36.10	$36.26	$30.60	3,499,221
2018-07-16	$35.75	$36.33	$35.64	$36.15	$30.50	3,791,006
2018-07-13	$35.65	$35.87	$35.46	$35.84	$30.24	2,202,795
2018-07-12	$35.97	$36.04	$35.31	$35.65	$30.08	3,940,688
2018-07-11	$35.53	$36.11	$35.53	$35.90	$30.29	3,570,180
2018-07-10	$35.11	$35.80	$34.97	$35.39	$29.86	4,601,109
2018-07-09	$36.79	$36.80	$35.12	$35.32	$29.80	5,805,226
2018-07-06	$36.66	$37.00	$36.63	$36.77	$31.03	2,687,006
2018-07-05	$36.45	$36.69	$36.27	$36.66	$30.93	2,864,334
2018-07-03	$36.19	$36.74	$36.04	$36.43	$30.74	2,398,069
2018-07-02	$35.89	$36.31	$35.82	$36.22	$30.56	3,946,826
2018-06-29	$36.08	$36.11	$35.64	$35.91	$30.30	4,169,160
2018-06-28	$36.39	$36.71	$35.99	$36.19	$30.54	4,327,939
2018-06-27	$36.03	$36.55	$35.89	$36.47	$30.77	5,202,478
2018-06-26	$36.15	$36.51	$36.00	$36.06	$30.43	3,554,782
2018-06-25	$35.21	$36.29	$35.17	$36.20	$30.54	6,082,377
2018-06-22	$35.15	$35.35	$35.02	$35.09	$29.61	3,998,693
2018-06-21	$35.00	$35.34	$34.89	$35.15	$29.66	2,598,460
2018-06-20	$35.01	$35.11	$34.72	$34.89	$29.44	2,766,197
2018-06-19	$34.78	$35.14	$34.64	$34.92	$29.46	3,538,812
2018-06-18	$34.61	$34.98	$34.51	$34.74	$29.31	4,119,239
2018-06-15	$34.67	$34.91	$33.82	$34.70	$29.28	8,589,056
2018-06-14	$33.70	$34.34	$33.61	$34.27	$28.92	5,916,639
2018-06-13	$33.37	$33.84	$33.22	$33.63	$28.38	4,921,603
2018-06-12	$32.97	$33.43	$32.96	$33.32	$28.11	3,014,437
2018-06-11	$33.35	$33.47	$32.92	$32.97	$27.82	2,575,228
2018-06-08	$33.40	$33.48	$33.23	$33.32	$28.11	2,893,506
2018-06-07	$33.13	$33.66	$33.03	$33.34	$28.13	2,741,846
2018-06-06	$33.91	$34.11	$33.02	$33.17	$27.99	3,291,208
2018-06-05	$33.86	$34.20	$33.81	$33.94	$28.64	4,559,718
2018-06-04	$34.31	$34.41	$33.73	$33.82	$28.54	2,165,453
2018-06-01	$34.42	$34.49	$33.84	$34.20	$28.86	2,755,824
2018-05-31	$34.22	$34.75	$34.10	$34.42	$29.04	7,741,391
2018-05-30	$33.93	$34.41	$33.74	$34.23	$28.88	2,714,246
2018-05-29	$34.09	$34.23	$33.70	$34.06	$28.74	3,864,312
2018-05-25	$34.01	$34.19	$33.85	$34.10	$28.77	2,176,468
2018-05-24	$33.91	$34.17	$33.79	$33.94	$28.64	3,884,382
2018-05-23	$33.62	$33.98	$33.51	$33.85	$28.56	3,478,017
2018-05-22	$33.35	$33.61	$33.20	$33.56	$28.32	3,561,684
2018-05-21	$33.26	$33.45	$33.07	$33.42	$28.20	4,335,028
2018-05-18	$33.23	$33.49	$32.93	$33.18	$28.00	3,412,214
2018-05-17	$33.64	$33.69	$33.17	$33.25	$28.06	3,855,612
2018-05-16	$33.70	$33.77	$33.41	$33.67	$28.41	4,535,212
2018-05-15	$33.57	$33.76	$33.17	$33.63	$28.38	3,156,077
2018-05-14	$34.04	$34.09	$33.59	$33.75	$28.48	3,937,658
2018-05-11	$33.95	$34.17	$33.81	$34.06	$28.74	1,958,515
2018-05-10	$33.68	$34.01	$33.59	$33.91	$28.61	2,873,795
2018-05-09	$33.26	$33.52	$33.18	$33.52	$28.28	4,953,418
2018-05-08	$33.97	$34.04	$33.08	$33.24	$28.05	7,280,065
2018-05-07	$34.45	$34.65	$34.05	$34.13	$28.80	4,924,185
2018-05-04	$33.59	$34.22	$33.53	$34.11	$28.78	3,985,885
2018-05-03	$33.91	$34.05	$33.39	$33.88	$28.29	4,066,696
2018-05-02	$33.88	$34.19	$33.78	$34.01	$28.40	4,204,905
2018-05-01	$34.24	$34.40	$33.77	$33.88	$28.29	3,752,752
2018-04-30	$34.87	$34.87	$34.25	$34.40	$28.72	5,732,544
2018-04-27	$34.24	$34.50	$34.13	$34.30	$28.64	3,856,756
2018-04-26	$34.18	$34.33	$33.87	$34.29	$28.63	5,580,733
2018-04-25	$34.25	$34.29	$33.66	$34.16	$28.52	5,859,952
2018-04-24	$34.75	$34.77	$34.18	$34.29	$28.63	8,441,939
2018-04-23	$34.46	$35.56	$34.18	$34.50	$28.81	6,854,191
2018-04-20	$34.94	$34.96	$34.39	$34.44	$28.76	4,231,207
2018-04-19	$35.07	$35.25	$34.65	$34.87	$29.11	3,541,459
2018-04-18	$35.18	$35.52	$35.07	$35.10	$29.31	3,369,287
2018-04-17	$34.75	$35.17	$34.64	$35.06	$29.27	3,964,104
2018-04-16	$34.53	$34.78	$34.42	$34.61	$28.90	5,121,179
2018-04-13	$34.20	$34.60	$34.13	$34.41	$28.73	3,156,553
2018-04-12	$34.51	$34.65	$33.98	$34.09	$28.46	3,010,754
2018-04-11	$34.34	$34.61	$34.18	$34.50	$28.81	2,855,430
2018-04-10	$34.33	$34.45	$34.19	$34.39	$28.71	3,713,296
2018-04-09	$34.20	$34.40	$33.92	$34.14	$28.51	2,674,004
2018-04-06	$34.31	$34.57	$34.07	$34.20	$28.56	3,919,155
2018-04-05	$34.18	$34.41	$33.64	$34.35	$28.68	4,503,510
2018-04-04	$33.85	$34.29	$33.66	$34.18	$28.54	3,956,604
2018-04-03	$33.77	$34.16	$33.50	$34.03	$28.41	3,269,301
2018-04-02	$34.02	$34.36	$33.63	$33.86	$28.27	5,680,595
2018-03-29	$34.34	$34.68	$33.92	$34.01	$28.40	10,424,420
2018-03-28	$34.65	$34.90	$34.26	$34.39	$28.71	7,195,672
2018-03-27	$34.06	$35.03	$33.94	$34.53	$28.83	6,205,302
2018-03-26	$33.78	$34.00	$33.53	$33.99	$28.38	9,002,025
2018-03-23	$34.44	$34.51	$33.73	$33.74	$28.17	5,005,130
2018-03-22	$33.98	$34.64	$33.98	$34.45	$28.76	7,539,059
2018-03-21	$33.75	$34.23	$33.73	$34.06	$28.44	5,436,071
2018-03-20	$33.82	$34.10	$33.67	$33.74	$28.17	7,869,493
2018-03-19	$33.90	$34.01	$33.54	$33.79	$28.21	6,731,665
2018-03-16	$33.68	$34.01	$33.63	$33.89	$28.30	12,452,359
2018-03-15	$33.45	$33.93	$33.41	$33.68	$28.12	5,643,462
2018-03-14	$33.04	$33.47	$32.97	$33.42	$27.90	6,046,673
2018-03-13	$32.79	$33.23	$32.79	$32.99	$27.55	5,114,679
2018-03-12	$32.70	$32.89	$32.55	$32.70	$27.30	6,814,374
2018-03-09	$31.80	$32.66	$31.68	$32.65	$27.26	7,994,134
2018-03-08	$31.74	$31.91	$31.50	$31.80	$26.55	3,855,719
2018-03-07	$31.76	$31.87	$31.29	$31.59	$26.38	5,005,344
2018-03-06	$32.55	$32.65	$31.77	$31.85	$26.59	5,186,123
2018-03-05	$32.20	$32.72	$32.11	$32.63	$27.24	9,118,612
2018-03-02	$32.26	$32.59	$32.03	$32.28	$26.95	9,225,032
2018-03-01	$32.34	$32.86	$32.10	$32.31	$26.98	7,098,794
2018-02-28	$32.97	$33.03	$32.33	$32.33	$26.99	6,741,855
2018-02-27	$33.78	$33.91	$32.87	$32.90	$27.47	5,430,191
2018-02-26	$33.90	$34.06	$33.55	$33.67	$28.11	4,444,163
2018-02-23	$32.99	$33.84	$32.92	$33.80	$28.22	5,071,198
2018-02-22	$32.80	$33.40	$32.59	$32.92	$27.49	5,629,958
2018-02-21	$33.51	$33.86	$32.74	$32.76	$27.35	12,188,283
2018-02-20	$32.83	$33.06	$32.43	$32.80	$27.39	5,613,582
2018-02-16	$32.89	$33.30	$32.71	$33.03	$27.58	4,791,471
2018-02-15	$32.04	$32.87	$31.96	$32.79	$27.38	7,565,121
2018-02-14	$31.90	$32.30	$31.59	$31.95	$26.68	7,443,890
2018-02-13	$31.62	$32.21	$31.26	$32.10	$26.80	9,959,025
2018-02-12	$31.38	$31.68	$31.09	$31.50	$26.30	7,446,527
2018-02-09	$30.76	$31.56	$30.71	$31.29	$26.13	8,251,609
2018-02-08	$30.70	$31.32	$30.49	$30.64	$25.58	8,443,129
2018-02-07	$30.86	$31.33	$30.77	$30.81	$25.73	6,274,448
2018-02-06	$30.90	$31.31	$30.13	$30.89	$25.79	7,287,887
2018-02-05	$32.02	$32.39	$31.54	$31.60	$26.08	5,932,045
2018-02-02	$32.49	$32.74	$32.06	$32.11	$26.50	6,982,653
2018-02-01	$32.90	$33.00	$32.44	$32.62	$26.92	7,673,173
2018-01-31	$32.25	$32.95	$32.10	$32.90	$27.15	15,326,146
2018-01-30	$32.05	$32.40	$31.76	$32.32	$26.67	13,216,807
2018-01-29	$32.15	$32.37	$31.80	$32.17	$26.55	16,532,613
2018-01-26	$32.49	$33.00	$31.80	$32.09	$26.49	19,128,218
2018-01-25	$31.24	$32.30	$31.21	$32.09	$26.49	21,889,152
2018-01-24	$31.90	$31.93	$31.03	$31.10	$25.67	15,173,595
2018-01-23	$32.61	$32.64	$31.99	$32.00	$26.41	17,861,740
2018-01-22	$32.14	$34.13	$31.73	$32.45	$26.78	30,480,395
2018-01-19	$29.65	$29.92	$29.34	$29.40	$24.26	6,566,300
2018-01-18	$29.86	$29.93	$29.35	$29.56	$24.40	5,413,154
2018-01-17	$29.90	$30.26	$29.70	$29.92	$24.69	4,437,547
2018-01-16	$30.19	$30.25	$29.68	$29.92	$24.69	4,583,180
2018-01-12	$30.18	$30.36	$29.99	$30.07	$24.82	3,989,081
2018-01-11	$29.83	$30.36	$29.75	$30.24	$24.96	5,485,508
2018-01-10	$30.00	$30.28	$29.66	$29.82	$24.61	4,751,977
2018-01-09	$30.38	$30.55	$30.02	$30.06	$24.81	3,993,120
2018-01-08	$30.11	$30.57	$30.10	$30.39	$25.08	6,861,031
2018-01-05	$30.34	$30.56	$30.08	$30.11	$24.85	4,424,090
2018-01-04	$30.37	$30.77	$30.27	$30.32	$25.02	3,189,902
2018-01-03	$30.66	$31.01	$30.22	$30.38	$25.07	3,766,941
2018-01-02	$30.72	$30.86	$30.38	$30.82	$25.44	4,084,391
2017-12-29	$30.48	$30.71	$30.40	$30.62	$25.27	2,318,344
2017-12-28	$30.33	$30.49	$30.18	$30.45	$25.13	1,897,042
2017-12-27	$30.37	$30.48	$30.23	$30.32	$25.02	2,124,079
2017-12-26	$30.50	$30.67	$30.30	$30.32	$25.02	1,906,735
2017-12-22	$30.63	$30.79	$30.37	$30.48	$25.16	2,655,677
2017-12-21	$30.46	$30.90	$30.26	$30.59	$25.25	3,590,279
2017-12-20	$30.98	$31.12	$30.59	$30.59	$25.25	2,879,864
2017-12-19	$31.47	$31.54	$30.95	$31.01	$25.59	4,900,300
2017-12-18	$31.96	$32.00	$31.41	$31.51	$26.01	4,788,025
2017-12-15	$32.22	$32.41	$31.76	$31.83	$26.27	6,882,800
2017-12-14	$32.15	$32.29	$31.92	$32.12	$26.51	3,901,442
2017-12-13	$32.74	$32.76	$32.27	$32.27	$26.63	4,276,837
2017-12-12	$33.05	$33.27	$32.66	$32.66	$26.96	4,063,176
2017-12-11	$32.80	$33.23	$32.80	$33.14	$27.35	4,073,382
2017-12-08	$32.71	$32.87	$32.52	$32.83	$27.10	3,539,883
2017-12-07	$32.36	$32.74	$32.21	$32.72	$27.01	4,846,338
2017-12-06	$32.45	$32.57	$32.14	$32.37	$26.72	3,332,374
2017-12-05	$32.58	$32.75	$32.24	$32.35	$26.70	4,946,102
2017-12-04	$33.82	$33.82	$32.51	$32.58	$26.89	8,796,748
2017-12-01	$34.29	$34.33	$33.27	$33.76	$27.86	4,432,151
2017-11-30	$33.71	$34.24	$33.67	$34.14	$28.18	4,660,180
2017-11-29	$33.42	$33.75	$33.38	$33.67	$27.79	4,447,060
2017-11-28	$33.91	$33.96	$33.37	$33.54	$27.68	6,056,853
2017-11-27	$34.04	$34.06	$33.73	$33.94	$28.01	4,386,740
2017-11-24	$34.27	$34.42	$33.93	$33.94	$28.01	2,533,184
2017-11-22	$34.26	$34.40	$34.12	$34.24	$28.26	2,856,703
2017-11-21	$34.59	$34.59	$34.18	$34.23	$28.25	3,256,434
2017-11-20	$34.65	$34.73	$34.45	$34.55	$28.52	3,078,059
2017-11-17	$34.57	$35.02	$34.50	$34.65	$28.60	3,509,394
2017-11-16	$34.76	$34.86	$34.58	$34.64	$28.59	1,862,151
2017-11-15	$35.12	$35.22	$34.43	$34.78	$28.71	5,350,085
2017-11-14	$34.13	$35.06	$34.13	$35.05	$28.93	5,251,539
2017-11-13	$33.86	$34.50	$33.83	$34.21	$28.23	3,994,437
2017-11-10	$33.37	$33.98	$33.37	$33.88	$27.96	3,961,491
2017-11-09	$33.57	$33.99	$33.51	$33.60	$27.73	3,246,880
2017-11-08	$33.08	$33.89	$33.04	$33.73	$27.84	4,164,064
2017-11-07	$32.81	$33.23	$32.71	$33.14	$27.35	4,937,732
2017-11-06	$32.43	$33.26	$32.39	$32.77	$27.05	5,491,054
2017-11-03	$32.56	$32.87	$32.46	$32.75	$26.74	3,109,023
2017-11-02	$32.59	$32.73	$32.28	$32.60	$26.61	2,864,149
2017-11-01	$32.93	$32.95	$32.50	$32.56	$26.58	3,430,762
2017-10-31	$32.71	$33.12	$32.67	$32.95	$26.90	3,705,364
2017-10-30	$32.39	$32.70	$32.26	$32.67	$26.67	6,185,318
2017-10-27	$32.10	$32.49	$31.62	$32.30	$26.37	4,895,191
2017-10-26	$31.99	$32.17	$31.66	$31.78	$25.94	3,003,075
2017-10-25	$31.90	$31.97	$31.34	$31.84	$25.99	4,287,640
2017-10-24	$32.11	$32.14	$31.90	$32.01	$26.13	2,615,930
2017-10-23	$32.18	$32.20	$32.03	$32.13	$26.23	1,944,691
2017-10-20	$32.24	$32.28	$31.92	$32.13	$26.23	3,053,839
2017-10-19	$32.13	$32.31	$31.91	$32.30	$26.37	3,030,045
2017-10-18	$32.12	$32.20	$31.79	$31.99	$26.12	3,909,259
2017-10-17	$32.16	$32.27	$31.98	$32.17	$26.26	3,875,575
2017-10-16	$32.41	$32.53	$32.04	$32.06	$26.17	5,309,730
2017-10-13	$32.51	$32.81	$32.28	$32.49	$26.52	4,102,390
2017-10-12	$31.87	$32.56	$31.77	$32.45	$26.49	4,196,699
2017-10-11	$31.56	$31.88	$31.56	$31.83	$25.99	4,073,508
2017-10-10	$31.42	$31.65	$31.38	$31.59	$25.79	3,519,634
2017-10-09	$31.38	$31.50	$31.28	$31.41	$25.64	2,433,089
2017-10-06	$31.22	$31.42	$30.98	$31.38	$25.62	4,478,928
2017-10-05	$31.39	$31.53	$31.22	$31.33	$25.58	3,202,842
2017-10-04	$31.01	$31.41	$30.85	$31.35	$25.59	3,401,120
2017-10-03	$30.82	$31.18	$30.65	$31.02	$25.32	3,659,202
2017-10-02	$30.92	$31.11	$30.65	$30.85	$25.19	4,049,277
2017-09-29	$30.16	$30.95	$30.10	$30.83	$25.17	7,592,162
2017-09-28	$30.00	$30.33	$29.81	$30.07	$24.55	3,703,241
2017-09-27	$30.67	$30.77	$30.03	$30.06	$24.54	5,469,282
2017-09-26	$31.01	$31.06	$30.77	$30.83	$25.17	4,357,940
2017-09-25	$30.90	$31.13	$30.78	$31.11	$25.40	3,201,627
2017-09-22	$31.24	$31.29	$30.88	$30.89	$25.22	2,694,621
2017-09-21	$31.24	$31.43	$31.10	$31.15	$25.43	2,445,798
2017-09-20	$31.42	$31.47	$30.93	$31.19	$25.46	3,550,377
2017-09-19	$31.29	$31.41	$31.16	$31.37	$25.61	3,935,927
2017-09-18	$31.62	$31.70	$30.85	$31.25	$25.51	4,440,106
2017-09-15	$31.30	$31.65	$31.27	$31.62	$25.81	5,429,609
2017-09-14	$31.41	$31.64	$31.14	$31.64	$25.83	3,859,054
2017-09-13	$31.66	$31.72	$31.22	$31.48	$25.70	5,535,749
2017-09-12	$32.51	$32.53	$31.56	$31.76	$25.93	3,335,977
2017-09-11	$32.17	$32.58	$32.15	$32.51	$26.54	3,321,235
2017-09-08	$32.14	$32.22	$31.75	$32.21	$26.30	4,646,892
2017-09-07	$32.36	$32.57	$32.06	$32.12	$26.22	4,803,422
2017-09-06	$32.60	$32.66	$32.25	$32.30	$26.37	2,376,581
2017-09-05	$32.66	$32.66	$32.23	$32.52	$26.55	3,226,806
2017-09-01	$32.65	$32.74	$32.40	$32.42	$26.47	2,581,914
2017-08-31	$32.63	$32.73	$32.51	$32.58	$26.60	3,811,284
2017-08-30	$32.68	$32.82	$32.54	$32.60	$26.61	3,458,136
2017-08-29	$32.91	$32.98	$32.61	$32.66	$26.66	2,366,182
2017-08-28	$32.77	$32.89	$32.62	$32.80	$26.78	2,276,636
2017-08-25	$32.75	$32.92	$32.56	$32.69	$26.69	3,773,784
2017-08-24	$32.89	$32.98	$32.64	$32.67	$26.67	2,756,707
2017-08-23	$32.90	$33.02	$32.71	$32.93	$26.88	2,463,745
2017-08-22	$32.90	$33.02	$32.73	$32.90	$26.86	2,500,317
2017-08-21	$32.87	$33.03	$32.75	$32.92	$26.87	2,807,890
2017-08-18	$32.63	$33.08	$32.49	$32.83	$26.80	3,299,278
2017-08-17	$32.68	$33.00	$32.64	$32.65	$26.65	3,926,608
2017-08-16	$32.70	$32.88	$32.54	$32.69	$26.69	3,777,586
2017-08-15	$32.29	$32.75	$32.26	$32.70	$26.70	2,878,433
2017-08-14	$32.51	$32.58	$32.22	$32.48	$26.52	3,463,907
2017-08-11	$31.91	$32.25	$31.79	$32.17	$26.26	3,878,841
2017-08-10	$31.64	$32.18	$31.59	$32.04	$26.16	4,161,890
2017-08-09	$32.02	$32.02	$31.57	$31.61	$25.81	2,990,293
2017-08-08	$31.72	$32.06	$31.69	$31.95	$26.08	3,422,188
2017-08-07	$32.00	$32.07	$31.76	$31.79	$25.95	3,148,204
2017-08-04	$31.83	$32.18	$31.78	$32.07	$26.18	3,875,857
2017-08-03	$31.93	$32.07	$31.68	$32.06	$26.17	5,394,866
2017-08-02	$31.80	$32.30	$31.62	$32.21	$26.00	4,887,467
2017-08-01	$32.01	$32.09	$31.81	$31.93	$25.78	3,991,181
2017-07-31	$32.10	$32.14	$31.69	$31.91	$25.76	5,072,068
2017-07-28	$31.13	$32.35	$31.06	$32.15	$25.95	9,889,256
2017-07-27	$31.05	$31.41	$30.80	$31.25	$25.23	5,654,732
2017-07-26	$30.86	$31.10	$30.66	$31.10	$25.11	5,624,345
2017-07-25	$31.25	$31.36	$30.85	$30.87	$24.92	4,520,816
2017-07-24	$31.74	$31.75	$31.24	$31.25	$25.23	5,325,081
2017-07-21	$31.16	$31.84	$31.08	$31.74	$25.62	7,300,767
2017-07-20	$30.90	$31.38	$30.70	$31.23	$25.21	6,987,750
2017-07-19	$30.54	$30.96	$30.38	$30.83	$24.89	6,581,234
2017-07-18	$30.32	$30.47	$30.18	$30.45	$24.58	3,770,246
2017-07-17	$30.21	$30.47	$30.03	$30.24	$24.41	5,113,569
2017-07-14	$29.91	$30.67	$29.86	$30.20	$24.38	7,547,934
2017-07-13	$29.73	$29.83	$29.38	$29.66	$23.94	5,489,853
2017-07-12	$29.53	$29.86	$29.50	$29.73	$24.00	3,705,856
2017-07-11	$29.35	$29.38	$29.12	$29.28	$23.64	4,665,369
2017-07-10	$29.24	$29.63	$29.22	$29.31	$23.66	3,804,983
2017-07-07	$29.31	$29.43	$29.11	$29.25	$23.61	3,092,151
2017-07-06	$29.18	$29.43	$29.14	$29.31	$23.66	4,928,043
2017-07-05	$29.10	$29.36	$28.93	$29.21	$23.58	4,756,286
2017-07-03	$29.24	$29.44	$29.04	$29.06	$23.46	1,929,111
2017-06-30	$28.87	$29.43	$28.83	$29.16	$23.54	5,079,439
2017-06-29	$28.90	$29.06	$28.72	$28.82	$23.27	4,169,960
2017-06-28	$29.82	$30.09	$29.07	$29.10	$23.49	4,798,603
2017-06-27	$30.02	$30.13	$29.59	$29.72	$23.99	4,889,595
2017-06-26	$29.01	$30.21	$28.98	$30.09	$24.29	6,631,580
2017-06-23	$29.15	$29.32	$28.79	$28.91	$23.34	4,697,194
2017-06-22	$29.38	$29.68	$29.15	$29.18	$23.56	2,939,905
2017-06-21	$29.82	$29.83	$29.12	$29.43	$23.76	5,344,255
2017-06-20	$29.85	$30.00	$29.83	$29.87	$24.11	2,882,855
2017-06-19	$30.00	$30.14	$29.65	$29.87	$24.11	3,574,133
2017-06-16	$29.85	$30.30	$29.82	$29.93	$24.16	12,158,089
2017-06-15	$29.51	$29.81	$29.44	$29.79	$24.05	3,827,924
2017-06-14	$29.60	$29.81	$29.43	$29.59	$23.89	3,415,150
2017-06-13	$29.40	$29.44	$29.03	$29.37	$23.71	3,483,602
2017-06-12	$29.14	$29.63	$29.11	$29.51	$23.82	4,892,939
2017-06-09	$28.85	$29.11	$28.69	$29.11	$23.50	2,891,586
2017-06-08	$29.09	$29.11	$28.66	$28.87	$23.31	3,629,123
2017-06-07	$29.08	$29.28	$29.08	$29.14	$23.52	2,804,987
2017-06-06	$29.17	$29.24	$28.95	$29.06	$23.46	4,206,606
2017-06-05	$29.34	$29.45	$29.05	$29.11	$23.50	2,830,193
2017-06-02	$29.59	$29.63	$29.33	$29.45	$23.78	2,792,901
2017-06-01	$29.23	$29.40	$29.06	$29.39	$23.73	2,936,155
2017-05-31	$29.13	$29.38	$29.05	$29.24	$23.61	3,257,618
2017-05-30	$28.87	$29.42	$28.79	$29.19	$23.57	3,148,539
2017-05-26	$28.89	$28.97	$28.65	$28.92	$23.35	2,474,441
2017-05-25	$28.62	$28.97	$28.58	$28.86	$23.30	3,511,089
2017-05-24	$28.55	$28.69	$28.41	$28.67	$23.15	2,678,670
2017-05-23	$28.44	$28.65	$28.38	$28.50	$23.01	3,217,664
2017-05-22	$28.18	$28.54	$28.18	$28.44	$22.96	3,050,680
2017-05-19	$28.15	$28.25	$27.93	$28.24	$22.80	4,895,911
2017-05-18	$28.43	$28.83	$28.14	$28.16	$22.73	4,940,490
2017-05-17	$28.71	$28.89	$28.47	$28.59	$23.08	2,706,533
2017-05-16	$28.87	$28.96	$28.59	$28.69	$23.16	3,270,672
2017-05-15	$28.69	$29.06	$28.69	$28.93	$23.36	4,359,891
2017-05-12	$28.86	$28.91	$28.57	$28.72	$23.19	2,562,073
2017-05-11	$28.85	$28.87	$28.61	$28.81	$23.26	4,798,122
2017-05-10	$28.83	$29.00	$28.65	$28.85	$23.29	3,227,653
2017-05-09	$28.94	$29.20	$28.75	$28.76	$23.22	6,628,822
2017-05-08	$28.88	$29.12	$28.70	$29.06	$23.46	4,649,749
2017-05-05	$28.91	$29.10	$28.79	$28.83	$23.27	4,276,184
2017-05-04	$28.89	$29.07	$28.78	$28.87	$23.31	4,798,863
2017-05-03	$28.68	$29.08	$28.21	$28.95	$23.37	8,961,140
2017-05-02	$29.53	$29.72	$28.97	$29.03	$23.15	7,198,926
2017-05-01	$29.98	$30.02	$29.41	$29.46	$23.49	6,310,537
2017-04-28	$30.68	$30.90	$29.33	$29.94	$23.87	9,601,243
2017-04-27	$30.52	$30.74	$30.44	$30.52	$24.34	4,538,599
2017-04-26	$30.60	$31.15	$30.48	$30.52	$24.34	5,781,349
2017-04-25	$30.59	$30.83	$30.46	$30.61	$24.41	3,806,194
2017-04-24	$30.60	$30.75	$30.16	$30.71	$24.49	5,218,400
2017-04-21	$30.64	$30.83	$30.56	$30.61	$24.41	4,208,211
2017-04-20	$30.79	$30.86	$30.57	$30.66	$24.45	4,598,948
2017-04-19	$31.45	$31.48	$30.78	$30.85	$24.60	4,920,378
2017-04-18	$31.45	$31.57	$31.22	$31.47	$25.09	2,988,740
2017-04-17	$31.30	$31.47	$31.06	$31.43	$25.06	3,007,135
2017-04-13	$31.61	$31.72	$31.26	$31.27	$24.93	3,432,165
2017-04-12	$31.40	$31.64	$31.26	$31.61	$25.21	2,718,663
2017-04-11	$31.52	$31.65	$31.33	$31.44	$25.07	2,588,282
2017-04-10	$31.32	$31.62	$31.20	$31.60	$25.20	3,235,327
2017-04-07	$31.89	$31.94	$31.30	$31.32	$24.97	5,747,132
2017-04-06	$31.66	$31.82	$31.60	$31.76	$25.33	3,060,694
2017-04-05	$31.63	$31.86	$31.55	$31.78	$25.34	2,590,521
2017-04-04	$31.49	$31.82	$31.19	$31.73	$25.30	3,992,494
2017-04-03	$31.72	$31.74	$31.23	$31.46	$25.09	3,753,564
2017-03-31	$31.42	$31.93	$31.38	$31.82	$25.37	5,805,913
2017-03-30	$31.49	$31.50	$31.23	$31.37	$25.01	3,646,657
2017-03-29	$31.54	$31.85	$31.40	$31.57	$25.17	3,458,666
2017-03-28	$31.30	$31.64	$31.25	$31.61	$25.21	2,877,630
2017-03-27	$31.50	$31.59	$31.07	$31.39	$25.03	2,457,592
2017-03-24	$31.40	$31.53	$31.24	$31.34	$24.99	3,171,033
2017-03-23	$31.39	$31.50	$31.11	$31.20	$24.88	3,360,393
2017-03-22	$31.50	$31.81	$31.36	$31.41	$25.05	4,159,376
2017-03-21	$30.93	$31.50	$30.81	$31.36	$25.01	4,362,927
2017-03-20	$31.20	$31.42	$30.87	$30.96	$24.69	3,960,540
2017-03-17	$31.22	$31.48	$31.19	$31.36	$25.01	8,680,742
2017-03-16	$31.47	$31.58	$31.00	$31.13	$24.82	3,865,452
2017-03-15	$31.09	$31.71	$31.02	$31.59	$25.19	3,906,392
2017-03-14	$31.04	$31.08	$30.78	$31.00	$24.72	3,435,103
2017-03-13	$31.23	$31.45	$30.93	$31.10	$24.80	2,735,097
2017-03-10	$31.21	$31.56	$30.90	$31.26	$24.93	3,846,881
2017-03-09	$31.05	$32.53	$31.04	$31.10	$24.80	4,161,139
2017-03-08	$30.92	$31.16	$30.47	$31.11	$24.81	4,202,244
2017-03-07	$31.22	$31.42	$31.03	$31.18	$24.86	4,515,697
2017-03-06	$31.92	$31.92	$31.16	$31.32	$24.97	4,357,946
2017-03-03	$31.68	$31.75	$31.33	$31.74	$25.31	3,630,050
2017-03-02	$31.45	$32.00	$31.40	$31.64	$25.23	3,980,128
2017-03-01	$32.09	$32.09	$31.39	$31.56	$25.17	7,326,094
2017-02-28	$31.81	$32.54	$31.77	$32.43	$25.86	5,503,093
2017-02-27	$32.35	$32.35	$31.76	$31.81	$25.36	4,398,167
2017-02-24	$31.56	$32.35	$31.49	$32.32	$25.77	6,126,550
2017-02-23	$30.97	$31.62	$30.96	$31.39	$25.03	5,776,154
2017-02-22	$30.81	$31.02	$30.35	$30.79	$24.55	6,792,905
2017-02-21	$30.92	$31.35	$30.84	$31.33	$24.98	5,193,542
2017-02-17	$30.66	$31.04	$30.55	$31.01	$24.73	4,410,407
2017-02-16	$30.38	$30.64	$30.27	$30.62	$24.42	3,805,720
2017-02-15	$30.13	$30.46	$30.11	$30.40	$24.24	2,828,697
2017-02-14	$30.54	$30.64	$30.16	$30.36	$24.21	2,566,774
2017-02-13	$30.52	$30.72	$30.39	$30.53	$24.34	5,645,170
2017-02-10	$29.86	$30.52	$29.81	$30.45	$24.28	3,805,535
2017-02-09	$30.06	$30.09	$29.65	$29.88	$23.83	4,045,987
2017-02-08	$30.03	$30.07	$29.83	$30.04	$23.95	4,244,157
2017-02-07	$29.92	$30.04	$29.77	$29.99	$23.91	2,773,886
2017-02-06	$29.98	$30.15	$29.81	$29.88	$23.83	4,332,651
2017-02-03	$29.67	$30.03	$29.58	$29.89	$23.83	3,374,136
2017-02-02	$29.90	$30.00	$29.62	$29.95	$23.60	5,426,521
2017-02-01	$30.09	$30.32	$29.71	$29.84	$23.51	4,356,998
2017-01-31	$29.83	$30.37	$29.75	$30.32	$23.89	4,810,853
2017-01-30	$30.14	$30.14	$29.61	$29.82	$23.50	4,584,486
2017-01-27	$29.89	$30.02	$29.72	$29.99	$23.63	3,355,954
2017-01-26	$29.78	$29.93	$29.67	$29.82	$23.50	5,205,162
2017-01-25	$29.54	$30.01	$29.52	$29.80	$23.48	5,785,924
2017-01-24	$29.67	$29.85	$29.51	$29.58	$23.31	3,838,089
2017-01-23	$30.15	$30.26	$29.57	$29.61	$23.33	3,935,952
2017-01-20	$30.35	$30.52	$29.91	$30.04	$23.67	4,713,591
2017-01-19	$30.64	$30.73	$30.24	$30.31	$23.88	4,519,371
2017-01-18	$31.08	$31.23	$30.66	$30.76	$24.24	3,481,522
2017-01-17	$30.86	$31.36	$30.70	$31.15	$24.54	4,092,617
2017-01-13	$30.64	$30.72	$30.41	$30.61	$24.12	3,889,258
2017-01-12	$30.73	$30.91	$30.56	$30.68	$24.17	4,247,187
2017-01-11	$30.33	$30.94	$30.33	$30.73	$24.21	5,282,990
2017-01-10	$30.84	$30.85	$30.12	$30.37	$23.93	7,195,984
2017-01-09	$31.21	$31.23	$30.93	$31.01	$24.43	4,802,751
2017-01-06	$30.71	$31.24	$30.71	$31.13	$24.53	3,485,064
2017-01-05	$30.94	$31.05	$30.57	$30.85	$24.31	3,947,581
2017-01-04	$30.99	$31.29	$30.94	$30.97	$24.40	3,242,019
2017-01-03	$30.97	$31.14	$30.43	$30.95	$24.39	3,757,235
2016-12-30	$31.17	$31.29	$30.89	$30.97	$24.40	2,523,604
2016-12-29	$30.84	$31.31	$30.84	$31.12	$24.52	2,927,871
2016-12-28	$31.31	$31.39	$30.82	$30.84	$24.30	2,558,086
2016-12-27	$31.16	$31.32	$31.05	$31.28	$24.65	2,110,509
2016-12-23	$31.33	$31.42	$31.13	$31.27	$24.64	2,494,779
2016-12-22	$31.37	$31.51	$31.15	$31.22	$24.60	3,144,622
2016-12-21	$31.33	$31.95	$31.27	$31.42	$24.76	4,233,740
2016-12-20	$31.50	$31.65	$31.05	$31.29	$24.65	5,217,970
2016-12-19	$31.92	$31.95	$31.41	$31.65	$24.94	4,557,271
2016-12-16	$31.30	$31.98	$31.25	$31.78	$25.04	10,195,786
2016-12-15	$31.17	$31.35	$30.86	$31.32	$24.68	5,667,010
2016-12-14	$31.74	$32.30	$31.20	$31.29	$24.65	8,340,545
2016-12-13	$31.14	$31.62	$31.14	$31.61	$24.91	3,646,781
2016-12-12	$30.57	$31.14	$30.54	$31.06	$24.47	4,062,048
2016-12-09	$30.60	$31.10	$30.58	$30.73	$24.21	3,913,199
2016-12-08	$29.98	$30.70	$29.33	$30.53	$24.05	6,336,237
2016-12-07	$30.41	$30.50	$29.89	$30.06	$23.68	7,314,272
2016-12-06	$30.62	$30.64	$30.14	$30.37	$23.93	5,763,678
2016-12-05	$30.54	$30.56	$30.14	$30.50	$24.03	5,709,486
2016-12-02	$31.00	$31.24	$30.35	$30.57	$24.09	5,280,723
2016-12-01	$31.14	$31.20	$30.83	$30.99	$24.42	3,272,351
2016-11-30	$32.20	$32.20	$31.29	$31.29	$24.65	5,668,526
2016-11-29	$32.48	$32.75	$32.36	$32.55	$25.65	3,151,288
2016-11-28	$32.27	$32.62	$32.17	$32.59	$25.68	3,943,330
2016-11-25	$31.59	$32.17	$31.59	$32.14	$25.32	2,063,216
2016-11-23	$31.56	$31.81	$31.27	$31.49	$24.81	4,596,116
2016-11-22	$31.94	$32.10	$31.81	$31.90	$25.13	2,782,320
2016-11-21	$31.63	$31.99	$31.51	$31.91	$25.14	3,203,305
2016-11-18	$31.93	$32.10	$31.33	$31.40	$24.74	4,396,644
2016-11-17	$31.72	$32.15	$31.72	$31.96	$25.18	2,693,212
2016-11-16	$32.12	$32.24	$31.58	$31.87	$25.11	3,781,829
2016-11-15	$31.99	$32.42	$31.87	$32.09	$25.28	4,640,489
2016-11-14	$31.46	$31.94	$31.08	$31.84	$25.09	6,102,790
2016-11-11	$31.88	$32.31	$31.50	$31.62	$24.91	5,239,473
2016-11-10	$33.36	$33.37	$31.79	$31.85	$25.09	7,318,764
2016-11-09	$33.92	$34.02	$33.38	$33.49	$26.39	4,126,091
2016-11-08	$34.40	$34.83	$34.17	$34.50	$27.18	4,316,147
2016-11-07	$33.89	$34.48	$33.47	$34.41	$27.11	7,564,726
2016-11-04	$33.28	$34.22	$33.13	$33.57	$26.45	5,323,987
2016-11-03	$32.87	$33.38	$32.66	$33.29	$26.23	4,561,933
2016-11-02	$33.37	$33.45	$32.82	$33.36	$26.00	4,394,957
2016-11-01	$34.34	$34.34	$33.38	$33.47	$26.09	3,963,809
2016-10-31	$34.08	$34.50	$34.02	$34.29	$26.73	5,212,048
2016-10-28	$33.95	$34.21	$33.67	$33.96	$26.47	4,114,560
2016-10-27	$33.89	$34.03	$33.46	$33.90	$26.42	3,827,417
2016-10-26	$33.60	$34.03	$33.35	$33.96	$26.47	4,233,349
2016-10-25	$33.57	$33.73	$33.35	$33.62	$26.21	3,997,773
2016-10-24	$33.35	$33.49	$33.02	$33.34	$25.99	2,383,290
2016-10-21	$32.70	$33.36	$32.63	$33.19	$25.87	4,060,791
2016-10-20	$33.20	$33.42	$32.79	$32.85	$25.61	4,609,083
2016-10-19	$32.96	$33.27	$32.56	$33.15	$25.84	5,856,886
2016-10-18	$32.75	$33.31	$32.48	$33.16	$25.85	7,351,089
2016-10-17	$31.73	$32.41	$31.72	$32.23	$25.12	6,129,438
2016-10-14	$31.52	$32.04	$31.43	$31.51	$24.56	3,228,568
2016-10-13	$31.79	$31.83	$31.26	$31.56	$24.60	4,795,829
2016-10-12	$31.27	$31.72	$30.29	$31.36	$24.44	13,766,463
2016-10-11	$31.73	$31.77	$31.15	$31.22	$24.34	2,293,543
2016-10-10	$31.41	$31.79	$31.39	$31.73	$24.73	2,389,314
2016-10-07	$31.68	$31.95	$31.32	$31.32	$24.41	3,572,729
2016-10-06	$31.34	$31.76	$31.16	$31.47	$24.53	4,321,161
2016-10-05	$31.64	$31.86	$31.21	$31.39	$24.47	12,571,528
2016-10-04	$32.38	$32.42	$31.41	$31.63	$24.65	4,667,063
2016-10-03	$33.07	$33.07	$32.23	$32.30	$25.18	4,786,749
2016-09-30	$33.36	$33.50	$32.90	$33.08	$25.78	3,504,010
2016-09-29	$33.54	$33.63	$33.07	$33.17	$25.86	2,556,258
2016-09-28	$33.78	$33.88	$33.28	$33.54	$26.14	3,954,414
2016-09-27	$34.70	$34.83	$33.56	$33.67	$26.24	5,301,436
2016-09-26	$34.34	$34.82	$34.34	$34.58	$26.95	3,341,708
2016-09-23	$34.62	$34.87	$34.42	$34.49	$26.88	4,010,237
2016-09-22	$34.79	$34.96	$34.59	$34.84	$27.16	3,279,141
2016-09-21	$33.75	$34.62	$33.71	$34.57	$26.95	3,175,065
2016-09-20	$33.82	$33.97	$33.61	$33.74	$26.30	2,909,424
2016-09-19	$33.09	$33.77	$33.00	$33.74	$26.30	3,757,331
2016-09-16	$32.63	$33.03	$32.46	$32.99	$25.71	3,507,056
2016-09-15	$32.61	$32.97	$32.48	$32.84	$25.60	2,120,271
2016-09-14	$32.83	$33.01	$32.46	$32.62	$25.43	3,062,361
2016-09-13	$33.10	$33.19	$32.46	$32.70	$25.49	3,745,248
2016-09-12	$32.62	$33.47	$32.58	$33.28	$25.94	3,339,536
2016-09-09	$33.28	$33.35	$32.63	$32.64	$25.44	5,017,764
2016-09-08	$33.02	$33.67	$32.98	$33.64	$26.22	3,108,527
2016-09-07	$33.03	$33.28	$32.83	$33.13	$25.82	2,237,858
2016-09-06	$32.94	$33.11	$32.77	$33.05	$25.76	2,766,450
2016-09-02	$32.49	$33.00	$32.49	$32.82	$25.58	2,326,925
2016-09-01	$32.67	$32.77	$32.27	$32.45	$25.29	4,637,119
2016-08-31	$32.19	$32.75	$32.12	$32.73	$25.51	4,190,408
2016-08-30	$32.64	$32.74	$32.13	$32.21	$25.11	2,511,218
2016-08-29	$32.51	$32.78	$32.38	$32.60	$25.41	1,840,133
2016-08-26	$33.07	$33.35	$32.27	$32.32	$25.19	3,756,739
2016-08-25	$32.99	$33.25	$32.88	$32.93	$25.67	2,052,542
2016-08-24	$32.83	$33.07	$32.64	$33.00	$25.72	2,633,697
2016-08-23	$32.74	$33.08	$32.74	$32.92	$25.66	2,843,996
2016-08-22	$32.70	$32.80	$32.51	$32.63	$25.43	1,915,184
2016-08-19	$33.06	$33.06	$32.54	$32.69	$25.48	2,638,540
2016-08-18	$32.83	$33.12	$32.72	$33.12	$25.82	4,054,228
2016-08-17	$32.39	$32.90	$32.15	$32.84	$25.60	3,839,646
2016-08-16	$32.85	$32.87	$32.41	$32.42	$25.27	2,495,441
2016-08-15	$33.07	$33.35	$32.88	$32.89	$25.64	3,405,926
2016-08-12	$33.03	$33.31	$32.88	$33.12	$25.82	5,532,045
2016-08-11	$32.73	$32.89	$32.67	$32.88	$25.63	2,171,444
2016-08-10	$32.96	$33.01	$32.60	$32.71	$25.50	3,072,834
2016-08-09	$32.82	$32.99	$32.74	$32.84	$25.60	2,403,970
2016-08-08	$33.00	$33.22	$32.70	$32.87	$25.62	4,739,733
2016-08-05	$32.91	$32.95	$32.37	$32.43	$25.28	2,764,660
2016-08-04	$33.07	$33.25	$32.82	$32.93	$25.67	2,405,781
2016-08-03	$32.94	$33.28	$32.77	$33.06	$25.77	4,119,664
2016-08-02	$34.13	$34.14	$33.25	$33.31	$25.68	5,901,622
2016-08-01	$34.77	$34.90	$34.23	$34.31	$26.46	4,792,917
2016-07-29	$35.22	$35.25	$34.58	$34.92	$26.93	4,983,513
2016-07-28	$35.23	$35.51	$35.13	$35.37	$27.27	5,190,792
2016-07-27	$35.88	$35.98	$34.84	$35.20	$27.14	3,823,834
2016-07-26	$36.35	$36.45	$35.67	$35.89	$27.67	6,262,000
2016-07-25	$36.51	$36.60	$36.26	$36.60	$28.22	3,608,449
2016-07-22	$35.96	$36.59	$35.87	$36.51	$28.15	5,033,971
2016-07-21	$35.88	$36.01	$35.74	$35.96	$27.73	3,922,435
2016-07-20	$36.18	$36.25	$35.95	$35.98	$27.74	2,975,943
2016-07-19	$36.35	$36.35	$35.95	$36.18	$27.90	2,521,554
2016-07-18	$36.15	$36.33	$36.11	$36.29	$27.98	1,852,147
2016-07-15	$35.92	$36.21	$35.92	$36.19	$27.91	2,759,329
2016-07-14	$36.23	$36.40	$35.83	$35.85	$27.64	3,796,199
2016-07-13	$36.46	$36.49	$36.20	$36.44	$28.10	3,989,282
2016-07-12	$35.85	$36.45	$35.85	$36.19	$27.91	5,632,736
2016-07-11	$35.88	$36.15	$35.61	$36.11	$27.84	3,574,869
2016-07-08	$35.26	$36.04	$35.01	$36.02	$27.77	3,732,555
2016-07-07	$35.52	$35.58	$35.13	$35.33	$27.24	3,462,559
2016-07-06	$35.17	$35.69	$34.98	$35.62	$27.47	3,982,635
2016-07-05	$35.08	$35.23	$35.00	$35.18	$27.13	2,236,698
2016-07-01	$35.02	$35.29	$34.83	$35.13	$27.09	3,250,150
2016-06-30	$34.21	$34.92	$33.94	$34.91	$26.92	4,170,027
2016-06-29	$33.89	$34.25	$33.82	$34.19	$26.36	3,770,524
2016-06-28	$33.24	$33.74	$32.87	$33.73	$26.01	4,650,973
2016-06-27	$32.82	$33.16	$32.60	$33.11	$25.53	3,152,242
2016-06-24	$32.75	$33.45	$32.68	$32.88	$25.35	4,731,959
2016-06-23	$33.14	$33.24	$32.84	$33.16	$25.57	4,121,825
2016-06-22	$33.36	$33.46	$33.02	$33.04	$25.48	4,095,596
2016-06-21	$33.74	$33.87	$33.22	$33.54	$25.86	4,035,439
2016-06-20	$34.30	$34.38	$33.70	$33.74	$26.02	4,193,759
2016-06-17	$33.98	$34.29	$33.86	$34.29	$26.44	3,059,078
2016-06-16	$33.69	$34.07	$33.61	$33.99	$26.21	1,999,936
2016-06-15	$33.79	$33.88	$33.58	$33.65	$25.95	2,157,719
2016-06-14	$33.72	$33.79	$33.47	$33.75	$26.02	2,264,416
2016-06-13	$33.68	$33.86	$33.53	$33.66	$25.95	2,504,667
2016-06-10	$34.24	$34.35	$33.58	$33.70	$25.99	2,934,914
2016-06-09	$34.11	$34.29	$33.97	$34.25	$26.41	2,242,463
2016-06-08	$34.04	$34.21	$33.88	$34.13	$26.32	2,913,690
2016-06-07	$33.74	$34.22	$33.69	$34.07	$26.27	3,686,456
2016-06-06	$33.74	$33.94	$33.53	$33.78	$26.05	3,216,597
2016-06-03	$33.57	$33.86	$33.42	$33.82	$26.08	2,509,532
2016-06-02	$32.97	$33.38	$32.90	$33.31	$25.68	2,780,256
2016-06-01	$32.91	$33.20	$32.80	$33.07	$25.50	2,949,846
2016-05-31	$32.52	$32.86	$32.42	$32.81	$25.30	3,454,903
2016-05-27	$32.45	$32.61	$32.27	$32.48	$25.04	2,556,113
2016-05-26	$32.20	$32.49	$32.07	$32.35	$24.94	3,806,932
2016-05-25	$31.74	$32.26	$31.37	$32.11	$24.76	4,992,940
2016-05-24	$32.12	$32.36	$31.94	$32.09	$24.74	2,563,285
2016-05-23	$32.37	$32.40	$32.04	$32.06	$24.72	3,186,307
2016-05-20	$32.46	$32.46	$32.10	$32.29	$24.90	2,342,745
2016-05-19	$31.96	$32.37	$31.83	$32.35	$24.94	3,386,279
2016-05-18	$32.74	$33.04	$31.92	$32.15	$24.79	5,244,401
2016-05-17	$33.28	$33.39	$32.86	$32.98	$25.43	3,978,857
2016-05-16	$33.55	$33.62	$33.31	$33.35	$25.72	3,553,405
2016-05-13	$33.83	$33.97	$33.40	$33.48	$25.82	4,770,013
2016-05-12	$33.92	$34.19	$33.75	$33.97	$26.19	4,641,085
2016-05-11	$34.02	$34.17	$33.75	$33.95	$26.18	3,427,844
2016-05-10	$33.60	$34.05	$33.57	$33.89	$26.13	3,728,538
2016-05-09	$33.19	$33.65	$33.07	$33.55	$25.87	3,735,411
2016-05-06	$33.44	$33.44	$32.96	$33.09	$25.51	4,061,565
2016-05-05	$33.69	$33.94	$33.32	$33.51	$25.84	2,972,389
2016-05-04	$33.13	$33.77	$32.87	$33.65	$25.95	4,849,402
2016-05-03	$33.14	$34.02	$33.14	$33.56	$25.60	8,498,726
2016-05-02	$32.68	$33.24	$32.62	$33.05	$25.21	6,075,168
2016-04-29	$32.45	$33.10	$32.21	$32.59	$24.86	8,462,998
2016-04-28	$32.67	$32.96	$31.68	$32.47	$24.77	19,366,629
2016-04-27	$34.86	$36.32	$34.67	$36.05	$27.50	11,892,335
2016-04-26	$34.54	$34.87	$34.37	$34.39	$26.24	4,329,695
2016-04-25	$34.31	$34.53	$34.08	$34.45	$26.28	4,145,243
2016-04-22	$34.16	$34.65	$34.00	$34.47	$26.30	4,620,681
2016-04-21	$34.73	$34.84	$33.58	$33.91	$25.87	6,653,215
2016-04-20	$35.51	$35.70	$34.74	$34.76	$26.52	4,538,814
2016-04-19	$35.95	$36.03	$35.34	$35.50	$27.08	4,850,273
2016-04-18	$35.57	$35.89	$35.48	$35.85	$27.35	2,505,621
2016-04-15	$35.39	$35.77	$35.23	$35.66	$27.21	3,247,484
2016-04-14	$35.60	$35.80	$35.39	$35.41	$27.01	2,719,103
2016-04-13	$35.78	$35.80	$35.50	$35.65	$27.20	2,968,283
2016-04-12	$35.52	$36.00	$35.40	$35.75	$27.27	3,634,167
2016-04-11	$35.33	$35.81	$35.29	$35.36	$26.98	3,686,213
2016-04-08	$34.89	$35.69	$34.88	$35.12	$26.79	4,890,764
2016-04-07	$34.56	$35.04	$34.52	$34.76	$26.52	4,113,930
2016-04-06	$35.03	$35.09	$34.55	$34.59	$26.39	5,030,394
2016-04-05	$35.57	$35.69	$34.85	$35.07	$26.76	5,229,361
2016-04-04	$35.99	$36.13	$35.58	$35.68	$27.22	4,869,603
2016-04-01	$35.98	$36.29	$35.66	$36.03	$27.49	6,258,367
2016-03-31	$35.94	$36.52	$35.51	$35.97	$27.44	7,360,478
2016-03-30	$36.41	$36.54	$35.77	$35.79	$27.30	5,504,892
2016-03-29	$35.83	$36.38	$35.64	$36.34	$27.72	4,563,872
2016-03-28	$36.16	$36.35	$35.67	$35.74	$27.27	2,097,082
2016-03-24	$35.85	$36.25	$35.78	$36.16	$27.59	2,968,587
2016-03-23	$35.73	$36.08	$35.52	$35.98	$27.45	2,830,713
2016-03-22	$35.88	$36.18	$35.61	$35.76	$27.28	3,058,042
2016-03-21	$35.73	$36.07	$35.41	$35.85	$27.35	3,416,819
2016-03-18	$36.16	$36.20	$35.75	$35.76	$27.28	4,883,867
2016-03-17	$36.04	$36.35	$35.84	$36.17	$27.59	2,665,846
2016-03-16	$35.42	$36.16	$35.22	$35.90	$27.39	3,759,102
2016-03-15	$35.52	$35.70	$35.25	$35.59	$27.15	2,849,514
2016-03-14	$35.71	$35.76	$35.43	$35.59	$27.15	2,420,864
2016-03-11	$36.08	$36.36	$35.69	$35.70	$27.24	3,409,584
2016-03-10	$35.68	$36.23	$35.60	$35.97	$27.44	3,787,013
2016-03-09	$35.52	$36.45	$35.50	$35.80	$27.31	4,088,768
2016-03-08	$35.12	$35.77	$34.71	$35.56	$27.13	3,603,107
2016-03-07	$34.43	$35.14	$34.34	$35.11	$26.79	2,645,857
2016-03-04	$33.73	$34.75	$33.53	$34.56	$26.37	2,739,355
2016-03-03	$33.66	$34.13	$33.34	$33.98	$25.92	2,634,222
2016-03-02	$33.30	$33.74	$32.57	$33.71	$25.72	2,619,305
2016-03-01	$33.58	$33.79	$33.27	$33.45	$25.52	3,581,381
2016-02-29	$32.82	$33.72	$32.65	$33.47	$25.53	4,294,460
2016-02-26	$33.94	$34.06	$32.65	$32.82	$25.04	4,848,210
2016-02-25	$32.93	$33.99	$32.78	$33.95	$25.90	4,621,287
2016-02-24	$33.00	$33.17	$32.40	$32.70	$24.95	5,005,949
2016-02-23	$33.32	$33.59	$32.93	$33.04	$25.21	3,623,982
2016-02-22	$33.15	$33.42	$32.93	$33.33	$25.43	3,128,357
2016-02-19	$33.82	$33.82	$32.80	$32.97	$25.15	5,481,604
2016-02-18	$32.51	$34.13	$32.37	$33.93	$25.89	6,542,539
2016-02-17	$33.20	$33.35	$32.17	$32.27	$24.62	5,985,371
2016-02-16	$33.09	$33.47	$32.79	$33.46	$25.53	3,599,636
2016-02-12	$32.85	$33.11	$32.53	$32.88	$25.08	3,537,182
2016-02-11	$33.31	$33.57	$32.56	$32.81	$25.03	2,849,168
2016-02-10	$33.18	$33.80	$32.86	$33.63	$25.66	2,842,267
2016-02-09	$33.04	$33.50	$32.73	$33.32	$25.42	3,205,496
2016-02-08	$33.51	$33.90	$32.68	$33.20	$25.33	5,823,672
2016-02-05	$33.08	$34.21	$32.91	$33.70	$25.71	5,779,687
2016-02-04	$33.54	$33.61	$33.20	$33.25	$25.37	3,988,238
2016-02-03	$32.82	$33.72	$32.62	$33.52	$25.57	5,704,899
2016-02-02	$32.70	$33.12	$32.61	$32.97	$24.89	4,781,837
2016-02-01	$32.99	$33.28	$32.90	$33.05	$24.95	4,076,131
2016-01-29	$32.42	$33.11	$32.35	$33.06	$24.95	4,361,570
2016-01-28	$31.95	$32.40	$31.79	$32.14	$24.26	4,022,038
2016-01-27	$31.96	$32.34	$31.60	$31.92	$24.09	2,282,383
2016-01-26	$31.86	$32.52	$31.77	$32.08	$24.21	2,931,402
2016-01-25	$32.28	$32.32	$31.78	$31.82	$24.02	3,435,705
2016-01-22	$31.58	$32.38	$31.35	$32.28	$24.37	3,477,505
2016-01-21	$31.15	$31.64	$30.62	$31.30	$23.63	5,237,240
2016-01-20	$32.26	$32.34	$30.67	$31.12	$23.49	5,776,565
2016-01-19	$31.92	$32.58	$31.71	$32.49	$24.52	4,446,518
2016-01-15	$32.17	$32.47	$31.39	$31.83	$24.03	5,544,354
2016-01-14	$31.60	$32.80	$31.34	$32.56	$24.58	4,568,051
2016-01-13	$32.21	$32.40	$31.41	$31.50	$23.78	3,780,981
2016-01-12	$32.20	$32.29	$31.59	$32.18	$24.29	5,130,634
2016-01-11	$31.70	$32.25	$31.61	$32.07	$24.21	5,003,504
2016-01-08	$31.02	$31.77	$30.98	$31.59	$23.84	5,032,004
2016-01-07	$31.52	$31.77	$30.89	$31.00	$23.40	4,218,206
2016-01-06	$31.32	$32.01	$31.18	$31.85	$24.04	3,822,654
2016-01-05	$31.63	$31.64	$30.94	$31.54	$23.81	5,204,237
2016-01-04	$31.52	$31.63	$31.22	$31.50	$23.78	4,524,856
2015-12-31	$32.25	$32.35	$31.46	$31.73	$23.95	4,037,017
2015-12-30	$32.60	$32.68	$32.28	$32.29	$24.37	2,703,803
2015-12-29	$32.71	$32.81	$32.48	$32.60	$24.61	2,682,350
2015-12-28	$32.50	$32.73	$32.23	$32.64	$24.64	2,030,341
2015-12-24	$32.41	$32.75	$32.35	$32.60	$24.61	1,601,777
2015-12-23	$31.81	$32.53	$31.81	$32.47	$24.51	2,763,380
2015-12-22	$31.17	$31.76	$30.99	$31.72	$23.94	3,721,480
2015-12-21	$31.22	$31.27	$30.92	$31.07	$23.45	4,189,836
2015-12-18	$31.36	$31.40	$30.91	$31.01	$23.41	5,429,603
2015-12-17	$31.64	$31.78	$31.33	$31.53	$23.80	5,139,662
2015-12-16	$31.33	$31.77	$31.33	$31.64	$23.88	5,138,954
2015-12-15	$31.18	$31.33	$30.94	$31.13	$23.50	5,134,304
2015-12-14	$31.57	$31.66	$30.79	$30.98	$23.38	4,877,696
2015-12-11	$31.32	$31.69	$31.11	$31.46	$23.75	3,152,095
2015-12-10	$32.07	$32.07	$31.52	$31.55	$23.81	3,463,883
2015-12-09	$31.65	$32.45	$31.60	$32.05	$24.19	4,889,112
2015-12-08	$32.33	$32.50	$31.70	$31.90	$24.08	4,816,095
2015-12-07	$32.74	$32.88	$32.40	$32.48	$24.52	5,450,712
2015-12-04	$32.24	$32.99	$32.09	$32.82	$24.77	5,983,715
2015-12-03	$32.09	$32.34	$31.80	$32.05	$24.19	6,835,320
2015-12-02	$32.27	$32.54	$31.67	$31.98	$24.14	7,020,121
2015-12-01	$31.59	$32.46	$31.51	$32.27	$24.36	9,374,796
2015-11-30	$31.10	$31.46	$30.92	$31.39	$23.69	5,856,354
2015-11-27	$30.95	$31.29	$30.90	$31.15	$23.51	1,532,799
2015-11-25	$31.13	$31.16	$30.59	$30.93	$23.35	2,950,451
2015-11-24	$31.00	$31.27	$30.84	$31.16	$23.52	2,865,135
2015-11-23	$31.54	$31.74	$31.14	$31.17	$23.53	3,412,647
2015-11-20	$31.33	$31.52	$30.88	$31.49	$23.77	4,956,823
2015-11-19	$30.68	$31.26	$30.68	$31.21	$23.56	4,305,492
2015-11-18	$30.06	$30.48	$29.62	$30.41	$22.95	5,757,087
2015-11-17	$30.48	$30.80	$30.01	$30.06	$22.69	2,805,398
2015-11-16	$30.54	$30.75	$30.27	$30.44	$22.98	2,940,758
2015-11-13	$30.20	$30.75	$30.15	$30.60	$23.10	5,315,903
2015-11-12	$30.12	$30.65	$30.06	$30.16	$22.76	5,323,944
2015-11-11	$29.58	$30.22	$29.48	$30.21	$22.80	4,754,111
2015-11-10	$29.16	$29.74	$29.12	$29.48	$22.25	2,692,353
2015-11-09	$29.17	$29.32	$28.89	$29.12	$21.98	4,137,802
2015-11-06	$30.01	$30.08	$29.05	$29.29	$22.11	4,014,430
2015-11-05	$30.94	$30.98	$30.32	$30.40	$22.95	3,051,901
2015-11-04	$30.67	$31.09	$30.62	$30.99	$23.39	4,965,380
2015-11-03	$31.15	$31.31	$30.51	$31.07	$23.18	4,410,843
2015-11-02	$31.21	$31.33	$30.71	$31.16	$23.25	3,966,692
2015-10-30	$31.09	$31.49	$30.81	$31.20	$23.28	4,703,439
2015-10-29	$30.74	$30.86	$30.14	$30.82	$23.00	2,896,333
2015-10-28	$31.20	$31.36	$30.47	$30.84	$23.01	2,504,304
2015-10-27	$31.28	$31.39	$30.89	$31.19	$23.27	2,109,441
2015-10-26	$31.80	$31.85	$31.03	$31.29	$23.35	3,580,487
2015-10-23	$32.50	$32.55	$31.62	$31.67	$23.63	2,973,334
2015-10-22	$32.35	$32.79	$32.01	$32.51	$24.26	3,555,868
2015-10-21	$32.68	$32.81	$32.19	$32.24	$24.06	2,491,711
2015-10-20	$32.20	$32.68	$32.08	$32.63	$24.35	5,134,479
2015-10-19	$32.58	$32.64	$32.07	$32.22	$24.04	3,009,682
2015-10-16	$32.96	$33.00	$32.43	$32.50	$24.25	3,238,082
2015-10-15	$32.64	$32.87	$32.46	$32.74	$24.43	4,098,632
2015-10-14	$32.39	$32.78	$32.24	$32.50	$24.25	4,124,711
2015-10-13	$32.51	$32.66	$32.21	$32.33	$24.12	4,691,675
2015-10-12	$31.70	$32.57	$31.67	$32.40	$24.17	4,878,755
2015-10-09	$31.35	$31.56	$31.24	$31.56	$23.55	4,719,510
2015-10-08	$30.99	$31.44	$30.92	$31.34	$23.38	3,549,367
2015-10-07	$31.20	$31.36	$30.97	$31.03	$23.15	3,310,602
2015-10-06	$31.49	$31.65	$30.97	$31.15	$23.24	2,415,572
2015-10-05	$31.05	$31.83	$31.05	$31.60	$23.58	4,347,693
2015-10-02	$30.71	$31.05	$30.44	$30.95	$23.09	2,323,979
2015-10-01	$31.36	$31.49	$30.28	$30.59	$22.82	2,883,069
2015-09-30	$30.96	$31.34	$30.86	$31.31	$23.36	3,045,868
2015-09-29	$30.94	$31.12	$30.64	$30.83	$23.00	1,821,836
2015-09-28	$31.02	$31.28	$30.89	$30.91	$23.06	2,463,795
2015-09-25	$30.79	$31.29	$30.47	$31.04	$23.16	3,095,491
2015-09-24	$30.39	$30.77	$30.31	$30.72	$22.92	3,214,130
2015-09-23	$30.95	$31.03	$30.45	$30.47	$22.73	3,492,300
2015-09-22	$31.55	$31.60	$30.71	$30.90	$23.06	3,982,122
2015-09-21	$31.25	$31.57	$31.17	$31.35	$23.39	3,487,911
2015-09-18	$31.39	$31.88	$31.06	$31.13	$23.23	5,285,589
2015-09-17	$31.58	$32.17	$31.45	$31.72	$23.67	3,280,863
2015-09-16	$31.20	$31.96	$31.10	$31.58	$23.56	3,499,590
2015-09-15	$30.93	$31.34	$30.65	$31.19	$23.27	3,405,850
2015-09-14	$30.68	$31.12	$30.65	$30.88	$23.04	3,766,185
2015-09-11	$30.61	$30.76	$30.46	$30.59	$22.82	4,114,779
2015-09-10	$30.74	$31.10	$30.51	$30.57	$22.81	3,680,032
2015-09-09	$31.39	$31.43	$30.72	$30.78	$22.97	3,137,935
2015-09-08	$31.02	$31.22	$30.82	$31.18	$23.26	2,997,936

Firstenergy Corp (FE) News Headlines

FirstEnergy Scraps 2030 Climate Goal in Rare Embrace of Coal

None

bloomberg.com Feb. 9, 2024

Top Stock Movers Now: Nvida, Expedia, FirstEnergy, and More

U.S. equities were mixed at midday Friday, Feb. 9, 2024, with the S&P 500 moving past the 5,000 level after anticipated revisions to inflation data c…

investopedia.com Feb. 9, 2024

Ohio Attorney General: Former PUCO Chairman, Former FirstEnergy Executives Indicted on Public Corruption Charges

None

wsj.com Feb. 12, 2024

Recent Firstenergy Corp (FE) News

FirstEnergy misses first-quarter profit estimates on unfavorable weather

None

reuters.com

Published: April 25, 2024

Power Company AEP Taps New CEO Soon After Icahn Agreement

None

bloomberg.com

Published: Feb. 26, 2024

How Amazon Web Services' AI, machine learning technology is shaping NFL's future

Amazon Web Services' Head of Sports Julie Souza couldn't be happier with how the 2023 NFL season went. The NFL used its AI and machine learning techn…

foxbusiness.com

Published: Feb. 17, 2024

Former FirstEnergy executives, ex-regulator indicted in Ohio bribery scandal

None

reuters.com

Published: Feb. 12, 2024

Similar Companies to Firstenergy Corp (FE) in the Utilities-Regulated Electric Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Enel Americas SA	ENIA	Utilities-Regulated Electric	Utilities	160,000
National Grid Plc	NGG	Utilities-Regulated Electric	Utilities	34,000
Centrais Eletricas Brasileiras S.A.	EBR	Utilities-Regulated Electric	Utilities	28,000
Duke Energy Corp	DUK	Utilities-Regulated Electric	Utilities	27,535
DTE Energy Company	DTE	Utilities-Regulated Electric	Utilities	27,000
Fortis Inc	FTS	Utilities-Regulated Electric	Utilities	26,000
Southern Company	SO	Utilities-Regulated Electric	Utilities	25,722
Korea Electric Power	KEP	Utilities-Regulated Electric	Utilities	22,210
PG&E Corp	PCG	Utilities-Regulated Electric	Utilities	20,000
American Electric Power Company Inc	AEP	Utilities-Regulated Electric	Utilities	19,486

Firstenergy Corp (FE) Exchange: NYSE

$39.35 ($0.40) 1.03%

Firstenergy Corp - Daily Information

About Firstenergy Corp (FE)

Invest in Firstenergy Corp (FE)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Firstenergy Corp (FE)

Firstenergy Corp (FE) News Headlines

Recent Firstenergy Corp (FE) News

FirstEnergy misses first-quarter profit estimates on unfavorable weather

Power Company AEP Taps New CEO Soon After Icahn Agreement

How Amazon Web Services' AI, machine learning technology is shaping NFL's future

Former FirstEnergy executives, ex-regulator indicted in Ohio bribery scandal

Similar Companies to Firstenergy Corp (FE) in the Utilities-Regulated Electric Industry