Fifth Third Bancorp (FITB) Stock Profile

Data as of May 2, 2025

$37.10 ($1.01) 2.80%

Fifth Third Bancorp - Daily Information

Click for more stock information on Fifth Third Bancorp.

Daily Information	Data
Date	May 2, 2025
Open	$36.61
Previous Close	$37.10
High	$37.23
Low	$36.48
Adjusted Open	$36.61
Previous Adjusted Close	$37.10
Adjusted High	$37.23
Adjusted Low	$36.48

Invest in Fifth Third Bancorp (FITB)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

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

Key People Fifth Third Bancorp

Employee	Position
Gregory D. Carmichael	Chairman & Chief Executive Officer
Timothy N. Spence	President
James C. Leonard	Chief Financial Officer & Executive Vice President
Jude A. Schramm	Chief Information Officer & Executive VP
Kevin P. Lavender	Executive Vice President & Head-Commercial Banking
Mark Peterson	Senior Vice President
Kala Gibson	Chief Enterprise Corporate Responsibility Officer
Lars C. Anderson	Executive VP & Vice Chairman-Commercial Banking
Melissa Stevens	Chief Digital Officer, Executive VP & Head-Digital
Kristine R. Garrett	Executive VP, Head-Wealth & Asset Management
Richard Stein	Chief Credit Officer & Executive Vice President
Robert P. Shaffer	Chief Risk Officer & Executive Vice President
Mitchell S. Feiger	Director
Matthew E. Jauchius	Chief Marketing Officer & Executive Vice President
Mark D. Hazel	Chief Accounting Officer, Senior VP & Controller
Shellie Creson	Chief Audit Executive & Executive Vice President
Chris Doll	Director-Investor Relations
Peg Jula	Chief Human Resources Officer & Executive VP
Joseph C. Alter	Secretary
Susan B. Zaunbrecher	Chief Legal Officer & Executive Officer
Marsha Cole Williams	Lead Independent Director
Linda W. Clement-Holmes	Independent Director
Jewell D. Hoover	Independent Director
Emerson L. Brumback	Independent Director
Birch Evans Bayh	Independent Director
Michael B. McCallister	Independent Director
Nicholas K. Akins	Independent Director
Katherine B. Blackburn	Independent Director
Gary R. Heminger	Independent Director
Jorge L. Benitez	Independent Director
Eileen A. Mallesch	Independent Director
Thomas H. Harvey	Independent Director
Charles Bryan Daniels	Independent Director

Company Profile Fifth Third Bancorp

Exchange: NASDAQ

IPO Date: March 26, 1990

Employees: 27,053

Sector: Financial Services

Industry: Banks-Regional

Website: Fifth Third Bancorp Website

Address: 38 Fountain Square Plaza, Cincinnati, OH 45263

Historical Stock Data for Fifth Third Bancorp (FITB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$36.61	$37.23	$36.48	$37.10	$37.10	2,677,134
2025-05-01	$35.85	$36.43	$35.55	$36.09	$36.09	2,876,031
2025-04-30	$35.74	$36.07	$35.18	$35.94	$35.94	3,669,257
2025-04-29	$35.64	$36.29	$35.51	$36.16	$36.16	3,618,550
2025-04-28	$35.41	$35.80	$35.39	$35.75	$35.75	2,642,164
2025-04-25	$35.51	$35.74	$35.11	$35.28	$35.28	3,219,895
2025-04-24	$34.95	$35.85	$34.80	$35.79	$35.79	3,563,899
2025-04-23	$35.61	$36.27	$34.79	$35.09	$35.09	7,490,035
2025-04-22	$33.62	$34.71	$33.52	$34.65	$34.65	5,472,211
2025-04-21	$33.84	$34.05	$32.79	$33.32	$33.32	7,173,203
2025-04-17	$33.33	$34.74	$33.27	$34.15	$34.15	11,341,335
2025-04-16	$34.93	$35.27	$34.05	$34.40	$34.40	5,988,948
2025-04-15	$34.60	$35.57	$34.60	$35.07	$35.07	5,289,702
2025-04-14	$34.24	$34.97	$34.17	$34.60	$34.60	6,802,824
2025-04-11	$33.59	$34.18	$32.88	$33.84	$33.84	5,836,673
2025-04-10	$35.40	$35.40	$32.80	$33.83	$33.83	9,317,873
2025-04-09	$33.02	$36.55	$32.27	$35.82	$35.82	8,826,407
2025-04-08	$34.90	$35.59	$32.90	$33.42	$33.42	6,591,095
2025-04-07	$33.01	$35.50	$32.25	$34.07	$34.07	8,600,394
2025-04-04	$34.09	$34.61	$32.75	$33.75	$33.75	9,710,332
2025-04-03	$37.66	$37.81	$35.35	$35.47	$35.47	7,036,318
2025-04-02	$38.52	$39.73	$38.49	$39.62	$39.62	3,244,044
2025-04-01	$38.87	$39.30	$38.35	$38.93	$38.93	3,171,643
2025-03-31	$38.16	$39.33	$37.98	$39.20	$39.20	4,496,023
2025-03-28	$39.74	$40.05	$38.61	$38.81	$38.81	2,737,586
2025-03-27	$40.16	$40.49	$39.64	$39.77	$39.77	3,003,880
2025-03-26	$40.31	$40.84	$40.02	$40.17	$40.17	2,937,572
2025-03-25	$40.33	$40.49	$40.05	$40.17	$40.17	2,518,822
2025-03-24	$39.99	$40.39	$39.67	$40.25	$40.25	3,121,272
2025-03-21	$39.15	$39.58	$38.84	$39.48	$39.48	21,005,319
2025-03-20	$39.20	$39.95	$39.08	$39.43	$39.43	3,574,589
2025-03-19	$38.92	$39.83	$38.80	$39.46	$39.46	3,612,645
2025-03-18	$38.99	$39.17	$38.59	$38.89	$38.89	3,383,106
2025-03-17	$38.29	$39.11	$38.16	$38.99	$38.99	5,853,486
2025-03-14	$37.95	$38.58	$37.73	$38.55	$38.55	4,398,044
2025-03-13	$38.62	$38.82	$37.45	$37.48	$37.48	5,279,178
2025-03-12	$38.71	$38.94	$37.93	$38.53	$38.53	4,786,020
2025-03-11	$39.44	$39.55	$38.19	$38.23	$38.23	5,530,916
2025-03-10	$39.42	$40.00	$38.85	$39.28	$39.28	6,925,061
2025-03-07	$39.74	$40.26	$38.90	$40.06	$40.06	5,773,180
2025-03-06	$40.12	$40.20	$39.40	$39.86	$39.86	4,907,270
2025-03-05	$41.50	$41.66	$39.72	$40.45	$40.45	8,400,446
2025-03-04	$42.66	$42.84	$40.83	$41.63	$41.63	7,122,839
2025-03-03	$43.70	$44.31	$42.64	$43.05	$43.05	4,698,525
2025-02-28	$43.25	$43.52	$42.81	$43.47	$43.47	5,233,700
2025-02-27	$42.94	$43.58	$42.84	$42.98	$42.98	2,684,119
2025-02-26	$43.05	$43.52	$42.68	$42.83	$42.83	3,870,221
2025-02-25	$43.21	$43.57	$42.72	$43.01	$43.01	4,728,004
2025-02-24	$43.13	$43.43	$42.67	$42.99	$42.99	3,860,365
2025-02-21	$43.87	$43.93	$42.76	$42.88	$42.88	4,726,733
2025-02-20	$44.34	$44.38	$43.24	$43.61	$43.61	3,464,794
2025-02-19	$44.15	$44.45	$43.91	$44.35	$44.35	2,953,274
2025-02-18	$44.11	$44.52	$43.81	$44.46	$44.46	4,692,352
2025-02-14	$43.88	$44.51	$43.75	$44.06	$44.06	4,676,824
2025-02-13	$43.40	$43.74	$43.21	$43.58	$43.58	3,913,448
2025-02-12	$43.55	$43.63	$43.10	$43.43	$43.43	4,406,429
2025-02-11	$43.33	$44.03	$43.04	$44.00	$44.00	3,676,147
2025-02-10	$44.29	$44.29	$43.28	$43.33	$43.33	4,062,401
2025-02-07	$44.31	$44.32	$43.71	$44.04	$44.04	3,146,356
2025-02-06	$44.31	$44.34	$43.89	$44.30	$44.30	3,558,134
2025-02-05	$44.16	$44.23	$43.60	$43.98	$43.98	3,440,681
2025-02-04	$43.40	$44.16	$43.40	$43.87	$43.87	2,818,471
2025-02-03	$43.48	$43.85	$42.92	$43.57	$43.57	4,130,152
2025-01-31	$44.52	$44.69	$44.17	$44.31	$44.31	3,428,167
2025-01-30	$44.51	$44.78	$44.04	$44.49	$44.49	2,751,146
2025-01-29	$44.80	$45.42	$43.98	$44.17	$44.17	4,133,971
2025-01-28	$44.91	$45.09	$44.52	$44.78	$44.78	4,434,089
2025-01-27	$44.53	$44.98	$44.25	$44.96	$44.96	4,463,456
2025-01-24	$43.40	$44.46	$43.40	$44.18	$44.18	4,136,244
2025-01-23	$44.35	$44.45	$43.69	$43.85	$43.85	5,846,880
2025-01-22	$44.29	$44.38	$43.07	$43.93	$43.93	5,967,819
2025-01-21	$44.95	$45.31	$43.93	$44.86	$44.86	7,592,709
2025-01-17	$43.57	$44.40	$43.19	$44.34	$44.34	9,305,380
2025-01-16	$43.61	$43.85	$42.93	$43.27	$43.27	5,128,240
2025-01-15	$44.07	$44.54	$43.80	$44.00	$44.00	4,470,597
2025-01-14	$42.15	$42.97	$42.01	$42.89	$42.89	6,403,767
2025-01-13	$41.05	$41.79	$40.92	$41.73	$41.73	5,826,389
2025-01-10	$41.84	$41.89	$41.01	$41.12	$41.12	6,444,178
2025-01-08	$42.43	$42.65	$42.04	$42.42	$42.42	5,507,878
2025-01-07	$43.18	$43.46	$42.49	$42.86	$42.86	3,781,925
2025-01-06	$42.53	$43.52	$42.42	$42.94	$42.94	5,321,152
2025-01-03	$42.38	$42.49	$41.72	$42.39	$42.39	4,879,141
2025-01-02	$42.57	$42.73	$41.96	$42.17	$42.17	2,856,389
2024-12-31	$42.63	$42.79	$42.17	$42.28	$42.28	3,028,372
2024-12-30	$42.69	$42.95	$42.20	$42.72	$42.35	4,103,951
2024-12-27	$42.94	$43.52	$42.66	$42.90	$42.53	2,640,822
2024-12-26	$42.88	$43.35	$42.70	$43.25	$42.87	3,621,712
2024-12-24	$42.92	$43.05	$42.64	$43.04	$42.67	1,881,973
2024-12-23	$42.63	$43.03	$42.47	$42.89	$42.52	4,856,828
2024-12-20	$42.07	$43.13	$41.92	$42.93	$42.56	11,112,545
2024-12-19	$43.15	$43.55	$42.11	$42.26	$41.89	5,552,107
2024-12-18	$45.15	$45.24	$42.50	$42.59	$42.22	5,067,691
2024-12-17	$45.42	$45.58	$44.71	$45.05	$44.66	5,263,932
2024-12-16	$45.75	$45.90	$45.33	$45.61	$45.21	3,903,943
2024-12-13	$45.50	$45.60	$45.02	$45.55	$45.15	4,202,665
2024-12-12	$45.87	$46.14	$45.52	$45.53	$45.14	4,016,774
2024-12-11	$46.60	$46.82	$45.42	$45.82	$45.42	7,098,498
2024-12-10	$46.75	$47.00	$46.14	$46.39	$45.99	4,249,244
2024-12-09	$47.19	$47.28	$46.41	$46.53	$46.13	3,899,151
2024-12-06	$47.48	$47.69	$46.87	$47.21	$46.80	3,197,219
2024-12-05	$47.23	$47.86	$46.98	$47.32	$46.91	3,846,412
2024-12-04	$47.13	$47.28	$46.58	$46.86	$46.45	2,848,838
2024-12-03	$47.62	$47.76	$46.89	$47.05	$46.64	2,905,612
2024-12-02	$47.99	$48.19	$47.53	$47.57	$47.16	3,078,346
2024-11-29	$48.45	$48.50	$47.63	$48.06	$47.64	2,029,811
2024-11-27	$48.66	$48.88	$48.06	$48.16	$47.74	2,931,870
2024-11-26	$48.40	$48.65	$48.09	$48.25	$47.83	5,110,050
2024-11-25	$48.41	$49.07	$48.36	$48.44	$48.02	6,146,259
2024-11-22	$47.03	$48.07	$47.02	$47.90	$47.48	3,842,737
2024-11-21	$46.24	$47.56	$46.24	$47.12	$46.71	3,512,573
2024-11-20	$46.46	$46.71	$46.15	$46.31	$45.91	3,334,463
2024-11-19	$46.08	$46.82	$46.08	$46.44	$46.04	2,891,737
2024-11-18	$47.08	$47.28	$46.67	$46.82	$46.41	4,703,476
2024-11-15	$47.51	$47.76	$46.73	$46.99	$46.58	3,522,731
2024-11-14	$47.31	$47.63	$46.92	$47.26	$46.85	2,990,512
2024-11-13	$47.50	$48.10	$47.13	$47.20	$46.79	2,469,167
2024-11-12	$47.04	$47.42	$46.89	$47.17	$46.76	2,846,113
2024-11-11	$47.00	$47.58	$46.77	$47.20	$46.79	2,731,908
2024-11-08	$45.97	$46.72	$45.90	$46.26	$46.26	3,674,738
2024-11-07	$46.42	$46.68	$45.71	$45.93	$45.93	4,608,499
2024-11-06	$45.45	$46.90	$45.07	$46.87	$46.87	11,671,165
2024-11-05	$42.92	$43.45	$42.86	$43.16	$43.16	3,603,956
2024-11-04	$43.13	$43.19	$42.60	$42.83	$42.83	4,038,341
2024-11-01	$43.66	$44.12	$43.06	$43.14	$43.14	5,777,941
2024-10-31	$44.14	$44.56	$43.65	$43.68	$43.68	4,652,899
2024-10-30	$43.75	$44.84	$43.75	$44.08	$44.08	2,998,321
2024-10-29	$44.03	$44.28	$43.87	$44.01	$44.01	5,488,262
2024-10-28	$43.71	$44.19	$43.48	$44.05	$44.05	4,100,983
2024-10-25	$44.53	$44.53	$43.17	$43.22	$43.22	6,405,854
2024-10-24	$43.87	$44.19	$43.65	$44.06	$44.06	2,847,421
2024-10-23	$43.52	$44.14	$43.50	$43.87	$43.87	6,210,451
2024-10-22	$43.73	$43.92	$43.15	$43.66	$43.66	4,651,731
2024-10-21	$44.71	$44.86	$43.32	$43.37	$43.37	4,352,906
2024-10-18	$45.71	$45.71	$43.51	$44.67	$44.67	8,966,615
2024-10-17	$45.20	$45.57	$44.90	$45.37	$45.37	6,449,940
2024-10-16	$44.97	$45.42	$44.83	$44.98	$44.98	3,661,837
2024-10-15	$44.70	$45.57	$44.21	$44.65	$44.65	5,339,869
2024-10-14	$43.74	$44.43	$43.48	$44.32	$44.32	2,855,922
2024-10-11	$43.00	$43.94	$42.95	$43.84	$43.84	4,266,169
2024-10-10	$42.40	$42.93	$42.40	$42.67	$42.67	2,938,529
2024-10-09	$42.03	$42.96	$41.84	$42.63	$42.63	3,901,239
2024-10-08	$42.16	$42.43	$41.95	$41.99	$41.99	2,917,437
2024-10-07	$41.90	$42.50	$41.80	$42.16	$42.16	3,222,349
2024-10-04	$42.46	$42.82	$41.76	$42.10	$42.10	3,368,861
2024-10-03	$41.76	$42.06	$41.38	$41.74	$41.74	3,277,387
2024-10-02	$41.90	$42.56	$41.70	$41.98	$41.98	3,152,697
2024-10-01	$42.75	$42.75	$41.47	$41.86	$41.86	3,160,914
2024-09-30	$42.67	$42.97	$42.42	$42.84	$42.84	3,439,835
2024-09-27	$43.29	$43.45	$42.78	$42.94	$42.57	4,417,440
2024-09-26	$42.60	$43.15	$42.28	$42.91	$42.54	5,199,742
2024-09-25	$42.82	$42.82	$42.05	$42.10	$41.74	3,813,556
2024-09-24	$42.95	$43.25	$42.50	$42.82	$42.45	2,915,337
2024-09-23	$43.40	$43.64	$42.84	$42.84	$42.47	4,121,357
2024-09-20	$43.67	$43.67	$43.05	$43.24	$43.24	9,004,760
2024-09-19	$43.30	$43.85	$42.80	$43.64	$43.64	3,564,907
2024-09-18	$42.28	$43.37	$42.20	$42.62	$42.62	3,965,731
2024-09-17	$42.64	$43.01	$42.32	$42.51	$42.51	2,795,301
2024-09-16	$42.09	$42.48	$41.91	$42.38	$42.38	3,036,875
2024-09-13	$41.60	$42.31	$41.52	$42.07	$42.07	3,884,416
2024-09-12	$41.21	$41.45	$40.66	$41.17	$41.17	3,985,519
2024-09-11	$40.29	$41.20	$39.56	$41.12	$41.12	5,072,201
2024-09-10	$41.62	$41.69	$39.97	$40.97	$40.97	5,445,674
2024-09-09	$40.95	$41.81	$40.75	$41.60	$41.60	3,701,153
2024-09-06	$41.75	$42.08	$40.61	$40.69	$40.69	3,184,776
2024-09-05	$42.44	$42.47	$41.54	$41.70	$41.70	2,815,919
2024-09-04	$42.47	$42.65	$41.82	$42.10	$42.10	3,607,763
2024-09-03	$42.51	$42.78	$42.14	$42.49	$42.49	2,918,992
2024-08-30	$42.34	$42.75	$42.12	$42.69	$42.69	3,351,701
2024-08-29	$42.33	$42.48	$41.64	$42.19	$42.19	2,355,033
2024-08-28	$41.54	$42.65	$41.54	$42.20	$42.20	2,826,253
2024-08-27	$41.84	$42.12	$41.57	$41.71	$41.71	2,651,159
2024-08-26	$42.33	$42.45	$41.77	$41.94	$41.94	3,100,817
2024-08-23	$41.28	$42.48	$41.26	$42.12	$42.12	4,097,739
2024-08-22	$40.68	$41.27	$40.60	$41.00	$41.00	3,305,895
2024-08-21	$40.87	$40.90	$40.36	$40.68	$40.68	2,796,030
2024-08-20	$41.00	$41.04	$40.61	$40.64	$40.64	3,219,516
2024-08-19	$40.72	$41.17	$40.69	$41.07	$41.07	2,935,777
2024-08-16	$39.99	$40.71	$39.89	$40.68	$40.68	4,039,348
2024-08-15	$40.43	$40.75	$39.91	$39.99	$39.99	3,922,133
2024-08-14	$39.40	$39.93	$39.37	$39.71	$39.71	2,905,037
2024-08-13	$39.14	$39.48	$38.64	$39.42	$39.42	2,725,937
2024-08-12	$40.06	$40.51	$38.77	$38.92	$38.92	4,133,307
2024-08-09	$39.56	$39.82	$39.40	$39.65	$39.65	2,902,956
2024-08-08	$39.43	$39.90	$39.30	$39.66	$39.66	2,837,260
2024-08-07	$39.96	$40.50	$38.89	$39.02	$39.02	3,994,080
2024-08-06	$39.15	$40.16	$39.00	$39.37	$39.37	4,597,758
2024-08-05	$38.60	$39.43	$37.67	$39.23	$39.23	6,795,441
2024-08-02	$39.69	$39.83	$38.67	$39.55	$39.55	7,435,342
2024-08-01	$42.28	$42.36	$40.48	$40.73	$40.73	5,610,167
2024-07-31	$42.19	$42.91	$42.09	$42.34	$42.34	4,701,477
2024-07-30	$42.26	$42.70	$42.16	$42.26	$42.26	4,586,871
2024-07-29	$42.40	$42.53	$41.91	$41.99	$41.99	3,363,430
2024-07-26	$41.92	$42.31	$41.86	$42.27	$42.27	2,970,128
2024-07-25	$41.23	$42.27	$40.93	$41.83	$41.83	4,514,130
2024-07-24	$41.24	$41.85	$40.94	$40.98	$40.98	5,007,807
2024-07-23	$40.73	$41.59	$40.62	$41.26	$41.26	4,148,146
2024-07-22	$40.99	$41.00	$40.16	$40.86	$40.86	6,724,541
2024-07-19	$40.85	$41.20	$40.01	$40.99	$40.99	7,149,210
2024-07-18	$40.46	$41.41	$39.99	$40.23	$40.23	7,153,063
2024-07-17	$39.80	$41.01	$39.80	$41.00	$41.00	4,986,643
2024-07-16	$39.30	$40.28	$39.13	$40.22	$40.22	3,999,391
2024-07-15	$38.96	$39.53	$38.76	$39.16	$39.16	6,105,684
2024-07-12	$38.19	$38.66	$37.86	$38.48	$38.48	3,626,253
2024-07-11	$37.43	$38.43	$37.18	$38.26	$38.26	5,755,212
2024-07-10	$36.25	$36.89	$36.13	$36.85	$36.85	4,228,132
2024-07-09	$36.13	$36.52	$35.17	$36.21	$36.21	8,493,601
2024-07-08	$36.18	$36.51	$35.89	$36.23	$36.23	2,840,978
2024-07-05	$36.73	$36.82	$35.89	$36.01	$36.01	5,028,373
2024-07-03	$37.09	$37.35	$36.69	$36.78	$36.78	2,439,811
2024-07-02	$36.18	$37.03	$36.08	$36.98	$36.98	4,228,021
2024-07-01	$36.49	$36.83	$36.17	$36.27	$36.27	4,369,476
2024-06-28	$35.79	$36.75	$35.77	$36.49	$36.49	8,438,665
2024-06-27	$35.58	$36.02	$35.35	$35.85	$35.51	3,677,558
2024-06-26	$35.67	$36.03	$35.62	$35.93	$35.59	4,340,872
2024-06-25	$36.54	$36.76	$35.90	$35.91	$35.57	3,438,807
2024-06-24	$36.20	$36.99	$36.03	$36.64	$36.29	3,493,317
2024-06-21	$35.85	$36.12	$35.50	$36.06	$36.06	6,424,398
2024-06-20	$35.85	$36.15	$35.75	$35.92	$35.92	3,258,171
2024-06-18	$35.62	$35.99	$35.53	$35.98	$35.98	3,356,294
2024-06-17	$35.21	$35.69	$35.00	$35.65	$35.65	3,445,188
2024-06-14	$35.13	$35.56	$34.97	$35.22	$35.22	5,246,604
2024-06-13	$35.74	$35.89	$35.26	$35.61	$35.61	5,479,671
2024-06-12	$36.05	$36.75	$35.84	$36.05	$36.05	6,101,949
2024-06-11	$35.13	$35.62	$34.78	$35.28	$35.28	6,747,573
2024-06-10	$35.75	$36.04	$35.14	$35.62	$35.62	6,920,175
2024-06-07	$35.71	$36.29	$35.65	$36.13	$36.13	3,722,801
2024-06-06	$36.36	$36.62	$36.09	$36.11	$36.11	3,172,313
2024-06-05	$36.46	$36.51	$36.09	$36.38	$36.38	2,147,413
2024-06-04	$36.34	$37.03	$36.15	$36.17	$36.17	2,736,659
2024-06-03	$37.79	$37.79	$36.27	$36.85	$36.85	2,991,043
2024-05-31	$37.22	$37.53	$36.85	$37.42	$37.42	6,721,091
2024-05-30	$36.56	$36.82	$36.13	$36.75	$36.75	4,019,738
2024-05-29	$35.98	$36.29	$35.65	$36.26	$36.26	2,960,921
2024-05-28	$37.39	$37.57	$36.59	$36.68	$36.68	3,331,556
2024-05-24	$36.99	$37.25	$36.93	$37.25	$37.25	1,852,233
2024-05-23	$37.66	$37.66	$36.60	$36.82	$36.82	2,549,239
2024-05-22	$37.79	$38.01	$37.46	$37.59	$37.59	1,828,846
2024-05-21	$37.68	$38.18	$37.68	$38.04	$38.04	2,926,806
2024-05-20	$38.50	$38.62	$37.71	$37.76	$37.76	2,153,988
2024-05-17	$38.77	$38.77	$38.43	$38.56	$38.56	2,762,580
2024-05-16	$38.86	$39.00	$38.51	$38.60	$38.60	2,990,125
2024-05-15	$38.85	$39.14	$38.68	$38.98	$38.98	3,578,892
2024-05-14	$38.52	$38.73	$38.21	$38.47	$38.47	3,302,325
2024-05-13	$39.00	$39.12	$38.15	$38.20	$38.20	3,995,913
2024-05-10	$38.78	$39.04	$38.71	$38.78	$38.78	3,048,651
2024-05-09	$38.45	$38.71	$38.18	$38.65	$38.65	2,625,122
2024-05-08	$37.57	$38.51	$37.57	$38.48	$38.48	3,048,555
2024-05-07	$38.24	$38.29	$37.93	$38.03	$38.03	4,592,800
2024-05-06	$37.88	$38.09	$37.65	$38.00	$38.00	3,115,536
2024-05-03	$37.40	$37.77	$37.28	$37.56	$37.56	4,007,014
2024-05-02	$37.47	$37.50	$36.71	$36.89	$36.89	5,324,745
2024-05-01	$36.83	$37.67	$36.63	$37.10	$37.10	4,044,242
2024-04-30	$36.73	$36.91	$36.43	$36.46	$36.46	3,314,778
2024-04-29	$36.83	$37.17	$36.78	$37.00	$37.00	3,509,229
2024-04-26	$36.78	$37.19	$36.70	$36.90	$36.90	2,474,530
2024-04-25	$36.96	$37.24	$36.40	$36.82	$36.82	2,832,219
2024-04-24	$36.58	$37.28	$36.53	$37.23	$37.23	3,634,109
2024-04-23	$36.64	$37.15	$36.44	$37.06	$37.06	4,292,996
2024-04-22	$36.55	$36.85	$36.11	$36.55	$36.55	5,507,647
2024-04-19	$36.42	$36.75	$34.97	$36.25	$36.25	13,812,465
2024-04-18	$34.17	$34.66	$34.00	$34.22	$34.22	6,035,748
2024-04-17	$34.52	$34.68	$33.93	$34.10	$34.10	5,484,634
2024-04-16	$34.28	$34.43	$33.82	$34.09	$34.09	6,124,945
2024-04-15	$35.04	$35.45	$34.35	$34.62	$34.62	5,686,883
2024-04-12	$34.45	$34.69	$34.23	$34.53	$34.53	3,340,002
2024-04-11	$34.89	$35.05	$33.93	$34.86	$34.86	5,190,108
2024-04-10	$35.68	$35.68	$34.61	$34.79	$34.79	5,251,052
2024-04-09	$36.29	$36.46	$35.97	$36.39	$36.39	2,841,692
2024-04-08	$35.55	$36.44	$35.49	$36.17	$36.17	3,783,912
2024-04-05	$35.22	$35.55	$34.99	$35.30	$35.30	2,888,349
2024-04-04	$36.17	$36.47	$35.20	$35.28	$35.28	4,032,423
2024-04-03	$35.99	$36.32	$35.65	$35.84	$35.84	3,218,200
2024-04-02	$36.41	$36.42	$35.90	$35.98	$35.98	3,446,978
2024-04-01	$36.97	$37.03	$36.48	$36.70	$36.70	3,778,331
2024-03-28	$36.74	$37.41	$36.64	$37.21	$37.21	5,183,981
2024-03-27	$36.00	$36.76	$35.80	$36.74	$36.74	4,595,393
2024-03-26	$36.42	$36.50	$36.03	$36.03	$36.03	5,048,291
2024-03-25	$36.38	$36.84	$36.18	$36.25	$36.25	3,602,187
2024-03-22	$37.18	$37.35	$36.29	$36.37	$36.37	4,399,180
2024-03-21	$36.75	$37.36	$36.71	$37.01	$37.01	5,540,971
2024-03-20	$35.36	$36.81	$35.21	$36.61	$36.61	5,436,736
2024-03-19	$35.37	$35.81	$35.26	$35.43	$35.43	4,609,247
2024-03-18	$35.10	$35.77	$34.92	$35.77	$35.77	3,911,850
2024-03-15	$35.10	$35.81	$35.08	$35.24	$35.24	24,536,169
2024-03-14	$35.90	$36.22	$35.14	$35.42	$35.42	4,963,768
2024-03-13	$36.70	$36.93	$36.14	$36.23	$36.23	5,734,083
2024-03-12	$36.67	$37.03	$36.53	$36.69	$36.69	6,510,297
2024-03-11	$36.45	$36.98	$36.21	$36.72	$36.72	5,494,488
2024-03-08	$36.75	$36.95	$36.36	$36.37	$36.37	4,303,893
2024-03-07	$36.25	$36.64	$36.17	$36.38	$36.38	3,872,234
2024-03-06	$36.29	$36.34	$35.46	$36.04	$36.04	5,674,113
2024-03-05	$35.44	$36.66	$35.39	$36.35	$36.35	4,939,302
2024-03-04	$34.80	$35.84	$34.61	$35.48	$35.48	7,090,342
2024-03-01	$34.08	$34.40	$33.48	$34.37	$34.37	4,668,845
2024-02-29	$33.92	$34.50	$33.92	$34.34	$34.34	5,614,485
2024-02-28	$33.75	$34.15	$33.56	$33.58	$33.58	3,316,234
2024-02-27	$33.32	$33.98	$33.32	$33.97	$33.97	3,680,929
2024-02-26	$33.41	$33.78	$33.04	$33.27	$33.27	3,203,315
2024-02-23	$33.47	$33.80	$33.23	$33.52	$33.52	3,223,499
2024-02-22	$33.54	$33.96	$33.19	$33.40	$33.40	6,993,531
2024-02-21	$33.69	$33.76	$33.18	$33.49	$33.49	4,300,637
2024-02-20	$33.64	$34.00	$33.45	$33.80	$33.80	3,340,941
2024-02-16	$33.50	$34.14	$33.36	$33.93	$33.93	3,847,063
2024-02-15	$33.61	$34.27	$33.53	$33.90	$33.90	4,477,163
2024-02-14	$33.24	$33.59	$33.04	$33.51	$33.51	7,382,086
2024-02-13	$33.31	$33.46	$32.29	$32.82	$32.82	7,362,554
2024-02-12	$33.70	$34.58	$33.68	$34.11	$34.11	4,582,257
2024-02-09	$33.43	$33.75	$33.02	$33.65	$33.65	4,090,957
2024-02-08	$33.22	$33.59	$32.91	$33.39	$33.39	3,268,048
2024-02-07	$33.62	$33.62	$32.54	$33.36	$33.36	5,601,305
2024-02-06	$33.37	$33.63	$33.19	$33.47	$33.47	5,680,444
2024-02-05	$33.37	$33.56	$33.00	$33.31	$33.31	4,925,183
2024-02-02	$33.35	$34.07	$33.05	$33.85	$33.85	6,420,401
2024-02-01	$34.30	$34.44	$32.78	$33.78	$33.78	6,436,610
2024-01-31	$34.37	$35.18	$34.15	$34.24	$34.24	7,499,259
2024-01-30	$35.72	$35.73	$35.35	$35.37	$35.37	4,960,149
2024-01-29	$34.72	$35.57	$34.69	$35.53	$35.53	4,684,549
2024-01-26	$35.02	$35.24	$34.81	$34.86	$34.86	4,424,158
2024-01-25	$35.06	$35.17	$34.31	$34.90	$34.90	4,770,863
2024-01-24	$34.62	$34.95	$34.22	$34.70	$34.70	5,075,384
2024-01-23	$34.74	$34.84	$34.09	$34.10	$34.10	5,993,696
2024-01-22	$34.20	$34.82	$34.17	$34.56	$34.56	7,660,084
2024-01-19	$34.23	$34.31	$33.26	$34.21	$34.21	8,770,069
2024-01-18	$33.92	$33.92	$32.84	$33.24	$33.24	9,704,262
2024-01-17	$33.25	$34.11	$33.04	$33.79	$33.79	7,262,603
2024-01-16	$33.83	$33.95	$33.44	$33.61	$33.61	7,426,329
2024-01-12	$34.75	$35.10	$34.09	$34.36	$34.36	5,553,958
2024-01-11	$35.46	$35.58	$34.31	$34.85	$34.85	6,155,923
2024-01-10	$35.26	$35.40	$34.92	$35.36	$35.36	3,747,945
2024-01-09	$35.04	$35.47	$34.95	$35.31	$35.31	4,248,316
2024-01-08	$35.21	$35.69	$34.90	$35.64	$35.64	4,698,913
2024-01-05	$34.30	$35.59	$34.20	$35.40	$35.40	6,720,641
2024-01-04	$33.99	$34.66	$33.90	$34.42	$34.42	6,156,887
2024-01-03	$34.31	$34.47	$33.81	$33.98	$33.98	5,225,219
2024-01-02	$34.30	$35.10	$34.13	$34.78	$34.78	4,284,396
2023-12-29	$34.75	$34.97	$34.42	$34.49	$34.49	4,063,164
2023-12-28	$34.67	$34.86	$34.60	$34.80	$34.80	3,929,033
2023-12-27	$34.85	$35.17	$34.62	$35.07	$34.72	3,141,059
2023-12-26	$34.57	$35.05	$34.33	$34.96	$34.96	2,682,817
2023-12-22	$34.62	$35.02	$34.34	$34.47	$34.47	3,450,724
2023-12-21	$34.28	$34.71	$34.10	$34.40	$34.40	4,789,915
2023-12-20	$35.33	$35.33	$33.99	$34.01	$34.01	7,049,067
2023-12-19	$35.24	$35.60	$34.95	$35.12	$35.12	7,580,215
2023-12-18	$35.26	$35.36	$34.72	$35.05	$35.05	7,848,732
2023-12-15	$35.07	$35.35	$34.44	$35.03	$35.03	17,098,843
2023-12-14	$33.24	$35.15	$33.20	$35.14	$35.14	13,105,568
2023-12-13	$30.55	$32.42	$30.47	$32.35	$32.35	6,495,486
2023-12-12	$30.88	$31.01	$30.50	$30.53	$30.53	5,637,084
2023-12-11	$31.10	$31.27	$30.84	$30.89	$30.89	5,505,950
2023-12-08	$30.99	$31.51	$30.72	$31.25	$31.25	5,397,383
2023-12-07	$30.40	$30.88	$30.20	$30.81	$30.81	4,949,078
2023-12-06	$30.49	$31.15	$30.19	$30.26	$30.26	5,015,553
2023-12-05	$30.53	$30.59	$30.02	$30.11	$30.11	5,290,447
2023-12-04	$30.30	$30.83	$30.10	$30.66	$30.66	6,002,874
2023-12-01	$28.95	$30.65	$28.77	$30.58	$30.58	8,986,908
2023-11-30	$28.52	$29.16	$28.29	$28.95	$28.95	7,948,965
2023-11-29	$27.68	$28.56	$27.65	$28.41	$28.41	5,331,281
2023-11-28	$27.15	$27.47	$26.89	$27.43	$27.43	3,930,191
2023-11-27	$27.09	$27.19	$26.92	$27.19	$27.19	2,735,665
2023-11-24	$27.27	$27.42	$27.05	$27.25	$27.25	1,000,828
2023-11-22	$27.49	$27.55	$27.04	$27.19	$27.19	2,256,566
2023-11-21	$27.38	$27.64	$27.26	$27.36	$27.36	3,425,360
2023-11-20	$27.50	$27.74	$27.24	$27.67	$27.67	3,793,658
2023-11-17	$27.45	$27.64	$27.11	$27.56	$27.56	4,667,749
2023-11-16	$27.31	$27.44	$26.90	$27.13	$27.13	3,411,160
2023-11-15	$26.63	$27.42	$26.63	$27.31	$27.31	5,320,092
2023-11-14	$25.97	$27.06	$25.95	$26.68	$26.68	5,776,519
2023-11-13	$24.86	$25.17	$24.70	$25.11	$25.11	3,413,856
2023-11-10	$24.89	$25.11	$24.64	$25.06	$25.06	3,918,004
2023-11-09	$25.62	$25.78	$24.78	$24.82	$24.82	4,971,838
2023-11-08	$26.24	$26.24	$25.38	$25.49	$25.49	6,622,519
2023-11-07	$25.99	$26.28	$25.82	$26.16	$26.16	4,517,168
2023-11-06	$26.45	$26.61	$25.83	$26.12	$26.12	5,087,150
2023-11-03	$25.80	$26.67	$25.65	$26.46	$26.46	9,013,853
2023-11-02	$24.06	$25.08	$24.02	$25.05	$25.05	5,017,951
2023-11-01	$23.65	$23.83	$23.37	$23.65	$23.65	4,281,497
2023-10-31	$23.39	$23.83	$23.17	$23.71	$23.71	4,335,328
2023-10-30	$23.15	$23.44	$22.93	$23.38	$23.38	3,575,993
2023-10-27	$23.64	$23.64	$22.76	$22.89	$22.89	4,228,701
2023-10-26	$23.10	$23.82	$23.08	$23.59	$23.59	5,424,245
2023-10-25	$22.80	$23.11	$22.49	$23.03	$23.03	5,967,671
2023-10-24	$23.18	$23.53	$22.84	$22.98	$22.98	6,391,840
2023-10-23	$23.23	$23.62	$22.99	$23.02	$23.02	6,052,559
2023-10-20	$24.90	$24.98	$23.22	$23.29	$23.29	11,661,012
2023-10-19	$24.75	$25.59	$24.51	$24.92	$24.92	9,930,103
2023-10-18	$25.03	$25.19	$24.56	$24.64	$24.64	5,349,664
2023-10-17	$24.47	$25.48	$24.47	$25.31	$25.31	5,028,075
2023-10-16	$24.64	$24.80	$24.23	$24.69	$24.69	4,784,087
2023-10-13	$24.76	$24.90	$24.17	$24.27	$24.27	5,178,879
2023-10-12	$25.05	$25.08	$24.31	$24.50	$24.50	5,517,666
2023-10-11	$25.06	$25.45	$24.83	$24.99	$24.99	3,358,256
2023-10-10	$24.60	$25.24	$24.60	$24.99	$24.99	5,157,574
2023-10-09	$23.99	$24.44	$23.86	$24.34	$24.34	3,596,935
2023-10-06	$24.06	$24.36	$23.56	$24.17	$24.17	6,454,334
2023-10-05	$23.90	$24.37	$23.78	$24.31	$24.31	3,979,624
2023-10-04	$24.01	$24.08	$23.58	$24.02	$24.02	3,491,457
2023-10-03	$24.31	$24.37	$23.79	$23.94	$23.94	4,802,832
2023-10-02	$25.36	$25.36	$24.36	$24.50	$24.50	5,098,181
2023-09-29	$25.28	$25.68	$25.18	$25.33	$25.33	4,031,462
2023-09-28	$24.53	$25.26	$24.52	$25.03	$25.03	4,934,472
2023-09-27	$25.41	$25.43	$24.71	$24.86	$24.52	5,211,368
2023-09-26	$25.58	$25.97	$25.26	$25.28	$24.93	4,788,163
2023-09-25	$25.70	$25.92	$25.54	$25.91	$25.55	3,379,006
2023-09-22	$26.46	$26.48	$25.68	$25.70	$25.35	5,692,107
2023-09-21	$26.65	$27.02	$26.38	$26.38	$26.02	5,420,759
2023-09-20	$27.15	$27.40	$26.78	$26.81	$26.44	4,885,280
2023-09-19	$27.18	$27.23	$26.79	$26.91	$26.54	5,555,564
2023-09-18	$27.43	$27.45	$26.92	$27.13	$26.76	4,866,311
2023-09-15	$27.32	$27.71	$27.16	$27.44	$27.06	7,629,621
2023-09-14	$27.49	$27.90	$27.32	$27.52	$27.14	5,508,559
2023-09-13	$28.20	$28.39	$27.00	$27.25	$26.87	9,180,307
2023-09-12	$26.57	$27.56	$26.51	$27.47	$27.09	7,993,292
2023-09-11	$26.59	$27.01	$26.34	$26.50	$26.13	5,069,804
2023-09-08	$26.12	$26.47	$25.86	$26.41	$26.05	6,073,593
2023-09-07	$26.46	$26.73	$25.91	$26.09	$25.73	8,314,350
2023-09-06	$26.90	$27.06	$26.33	$26.60	$26.23	6,317,438
2023-09-05	$26.90	$27.27	$26.83	$27.07	$26.70	5,116,330
2023-09-01	$26.77	$27.19	$26.76	$27.05	$26.68	5,152,555
2023-08-31	$26.50	$26.65	$26.41	$26.55	$26.18	5,662,609
2023-08-30	$26.27	$26.50	$26.17	$26.39	$26.03	7,771,876
2023-08-29	$25.78	$26.46	$25.65	$26.45	$26.09	4,381,301
2023-08-28	$25.65	$25.97	$25.58	$25.80	$25.44	2,213,271
2023-08-25	$25.84	$26.00	$25.26	$25.42	$25.07	3,358,263
2023-08-24	$25.33	$25.94	$25.30	$25.72	$25.37	4,813,698
2023-08-23	$24.88	$25.43	$24.69	$25.43	$25.08	3,874,828
2023-08-22	$25.61	$25.78	$24.76	$24.88	$24.54	7,320,144
2023-08-21	$25.72	$25.80	$25.40	$25.68	$25.33	3,475,392
2023-08-18	$25.70	$25.83	$25.40	$25.59	$25.24	3,801,247
2023-08-17	$25.79	$26.07	$25.68	$25.77	$25.41	4,020,803
2023-08-16	$25.82	$25.86	$25.48	$25.74	$25.39	4,463,225
2023-08-15	$26.31	$26.41	$25.78	$25.86	$25.50	6,929,191
2023-08-14	$27.50	$27.50	$26.56	$26.79	$26.42	5,567,890
2023-08-11	$27.51	$27.98	$27.45	$27.79	$27.41	3,541,286
2023-08-10	$27.72	$27.93	$27.43	$27.71	$27.33	3,671,266
2023-08-09	$27.84	$28.02	$27.47	$27.50	$27.12	3,203,845
2023-08-08	$27.24	$28.08	$27.19	$28.05	$27.66	4,545,240
2023-08-07	$28.63	$28.81	$28.43	$28.58	$28.19	3,204,107
2023-08-04	$28.49	$28.86	$28.31	$28.47	$28.47	2,986,980
2023-08-03	$28.18	$28.73	$27.93	$28.48	$28.48	4,886,932
2023-08-02	$28.41	$28.51	$27.87	$28.37	$28.37	4,677,112
2023-08-01	$29.01	$29.13	$28.35	$28.81	$28.81	4,257,570
2023-07-31	$28.97	$29.13	$28.74	$29.10	$29.10	4,396,041
2023-07-28	$28.93	$29.02	$28.60	$28.85	$28.85	3,366,948
2023-07-27	$28.56	$29.02	$28.49	$28.57	$28.57	4,462,426
2023-07-26	$28.44	$28.85	$28.39	$28.53	$28.53	4,609,839
2023-07-25	$28.71	$28.97	$27.99	$28.03	$28.03	5,008,780
2023-07-24	$28.45	$28.88	$28.35	$28.66	$28.66	4,800,429
2023-07-21	$29.32	$29.35	$28.22	$28.23	$28.23	6,345,213
2023-07-20	$29.20	$29.45	$28.52	$29.26	$29.26	8,613,859
2023-07-19	$28.00	$28.60	$27.80	$28.50	$28.50	8,086,306
2023-07-18	$27.25	$27.97	$27.14	$27.93	$27.93	5,588,307
2023-07-17	$26.96	$27.39	$26.81	$27.31	$27.31	4,547,384
2023-07-14	$27.70	$27.72	$26.82	$26.98	$26.98	5,171,081
2023-07-13	$27.38	$27.74	$27.18	$27.42	$27.42	5,554,649
2023-07-12	$27.50	$27.95	$26.94	$27.19	$27.19	6,974,514
2023-07-11	$26.88	$27.17	$26.66	$27.06	$27.06	4,963,376
2023-07-10	$26.62	$26.82	$26.39	$26.67	$26.67	5,470,860
2023-07-07	$26.31	$27.01	$26.31	$26.65	$26.65	5,960,446
2023-07-06	$26.32	$26.37	$25.57	$26.32	$26.32	5,113,552
2023-07-05	$26.50	$26.81	$26.21	$26.54	$26.54	3,435,772
2023-07-03	$26.39	$26.89	$26.34	$26.76	$26.76	2,272,673
2023-06-30	$26.56	$26.59	$26.16	$26.21	$26.21	3,912,412
2023-06-29	$26.56	$26.62	$26.12	$26.25	$26.25	4,620,290
2023-06-28	$26.03	$26.38	$25.69	$26.33	$26.00	4,977,602
2023-06-27	$25.94	$26.35	$25.56	$26.18	$26.18	3,801,887
2023-06-26	$25.73	$26.11	$25.71	$25.96	$25.96	5,419,587
2023-06-23	$25.36	$25.65	$25.22	$25.54	$25.54	4,680,108
2023-06-22	$26.55	$26.55	$25.62	$25.64	$25.64	5,580,617
2023-06-21	$26.89	$26.89	$26.32	$26.50	$26.50	4,742,936
2023-06-20	$26.32	$26.76	$25.98	$26.69	$26.69	5,087,813
2023-06-16	$26.70	$26.86	$26.34	$26.54	$26.54	11,161,558
2023-06-15	$25.81	$26.96	$25.70	$26.76	$26.76	6,190,143
2023-06-14	$26.36	$26.96	$25.72	$25.95	$25.95	9,039,840
2023-06-13	$26.00	$26.83	$25.76	$26.64	$26.64	5,985,164
2023-06-12	$26.29	$27.06	$25.43	$25.92	$25.92	8,790,897
2023-06-09	$26.85	$26.96	$26.38	$26.41	$26.41	4,780,077
2023-06-08	$27.08	$27.14	$26.51	$26.97	$26.97	4,533,127
2023-06-07	$26.99	$27.27	$26.46	$27.12	$27.12	5,193,197
2023-06-06	$25.49	$26.93	$25.35	$26.78	$26.78	6,517,409
2023-06-05	$26.15	$26.17	$25.25	$25.49	$25.49	4,557,764
2023-06-02	$25.45	$26.12	$25.11	$25.95	$25.95	6,776,003
2023-06-01	$24.46	$25.09	$24.02	$24.79	$24.79	6,965,612
2023-05-31	$25.10	$25.16	$24.23	$24.27	$24.27	9,192,885
2023-05-30	$25.40	$25.46	$24.68	$25.45	$25.45	5,067,055
2023-05-26	$25.05	$25.35	$24.68	$25.26	$25.26	5,101,022
2023-05-25	$25.07	$25.42	$24.73	$25.05	$25.05	5,896,930
2023-05-24	$25.51	$25.68	$24.98	$25.35	$25.35	6,580,865
2023-05-23	$25.70	$26.45	$25.51	$25.92	$25.92	6,241,131
2023-05-22	$25.33	$25.62	$24.99	$25.45	$25.45	7,438,062
2023-05-19	$25.21	$25.39	$24.48	$25.10	$25.10	7,802,983
2023-05-18	$25.27	$25.32	$24.76	$25.17	$25.17	6,745,423
2023-05-17	$24.42	$25.35	$24.39	$25.27	$25.27	8,862,746
2023-05-16	$24.21	$24.38	$23.76	$23.78	$23.78	5,322,977
2023-05-15	$23.76	$24.29	$23.63	$24.22	$24.22	5,536,081
2023-05-12	$23.87	$23.95	$23.28	$23.62	$23.62	8,802,910
2023-05-11	$23.79	$23.83	$23.14	$23.66	$23.66	11,100,698
2023-05-10	$25.09	$25.09	$23.93	$24.24	$24.24	7,405,182
2023-05-09	$24.11	$24.81	$23.90	$24.67	$24.67	5,738,714
2023-05-08	$25.56	$25.63	$24.24	$24.41	$24.41	9,239,059
2023-05-05	$24.52	$25.03	$23.96	$24.92	$24.92	12,580,635
2023-05-04	$23.17	$23.69	$22.46	$23.24	$23.24	18,801,156
2023-05-03	$24.62	$25.18	$23.86	$23.96	$23.96	8,887,751
2023-05-02	$25.65	$25.71	$23.94	$24.51	$24.51	12,006,619
2023-05-01	$26.15	$26.47	$25.67	$25.82	$25.82	7,371,390
2023-04-28	$25.63	$26.39	$25.50	$26.20	$26.20	6,460,231
2023-04-27	$25.74	$26.22	$25.71	$25.84	$25.84	5,741,431
2023-04-26	$25.69	$26.16	$25.35	$25.58	$25.58	6,641,437
2023-04-25	$26.51	$26.70	$25.53	$25.66	$25.66	9,259,050
2023-04-24	$27.43	$27.51	$26.99	$27.06	$27.06	5,078,675
2023-04-21	$27.98	$27.98	$27.28	$27.48	$27.48	8,428,748
2023-04-20	$27.54	$28.18	$27.50	$27.84	$27.84	10,302,593
2023-04-19	$27.24	$28.17	$27.01	$28.02	$28.02	7,984,230
2023-04-18	$27.47	$27.47	$26.79	$27.17	$27.17	6,875,629
2023-04-17	$26.33	$27.35	$25.92	$27.32	$27.32	8,606,527
2023-04-14	$27.10	$27.15	$26.28	$26.44	$26.44	5,791,040
2023-04-13	$26.70	$26.75	$26.02	$26.57	$26.57	5,105,519
2023-04-12	$26.67	$26.84	$26.23	$26.39	$26.39	4,466,765
2023-04-11	$26.42	$26.73	$26.23	$26.53	$26.53	5,048,242
2023-04-10	$26.00	$26.46	$25.78	$26.29	$26.29	7,407,717
2023-04-06	$26.49	$26.69	$26.01	$26.08	$26.08	8,396,416
2023-04-05	$25.11	$25.87	$24.98	$25.77	$25.77	7,879,233
2023-04-04	$26.53	$26.60	$25.24	$25.61	$25.61	9,332,302
2023-04-03	$26.94	$27.03	$26.14	$26.40	$26.40	8,100,119
2023-03-31	$26.60	$26.77	$26.27	$26.64	$26.64	7,367,230
2023-03-30	$27.21	$27.38	$26.24	$26.32	$26.32	7,973,284
2023-03-29	$26.75	$27.09	$26.53	$27.03	$26.70	7,051,081
2023-03-28	$26.10	$26.51	$25.94	$26.34	$26.01	5,926,418
2023-03-27	$26.51	$27.07	$25.91	$26.26	$25.93	9,563,377
2023-03-24	$24.94	$25.64	$24.71	$25.48	$25.16	11,001,746
2023-03-23	$26.35	$26.46	$25.10	$25.34	$25.03	10,006,721
2023-03-22	$27.36	$27.43	$25.84	$25.90	$25.58	10,570,630
2023-03-21	$27.36	$27.61	$26.38	$27.39	$27.05	16,432,967
2023-03-20	$25.69	$27.23	$25.60	$26.21	$25.89	22,426,189
2023-03-17	$25.82	$25.94	$24.66	$24.95	$24.95	29,977,157
2023-03-16	$25.23	$26.88	$23.83	$26.46	$26.46	37,564,496
2023-03-15	$24.98	$25.57	$24.32	$25.41	$25.41	37,793,967
2023-03-14	$29.15	$29.60	$24.93	$26.38	$26.38	41,568,398
2023-03-13	$26.71	$27.82	$22.11	$26.25	$26.25	48,287,408
2023-03-10	$30.73	$31.53	$29.50	$30.37	$30.37	16,479,961
2023-03-09	$33.36	$33.39	$31.62	$31.69	$31.69	6,313,751
2023-03-08	$34.34	$34.49	$33.56	$33.69	$33.69	6,381,739
2023-03-07	$36.34	$36.34	$34.19	$34.29	$34.29	5,971,538
2023-03-06	$36.34	$36.68	$36.16	$36.16	$36.16	4,273,039
2023-03-03	$35.83	$36.28	$35.64	$36.23	$36.23	4,431,946
2023-03-02	$35.95	$35.96	$35.13	$35.62	$35.62	4,992,503
2023-03-01	$36.20	$36.44	$35.94	$36.19	$36.19	3,807,605
2023-02-28	$36.39	$36.63	$36.19	$36.30	$36.30	5,627,365
2023-02-27	$36.72	$36.79	$35.97	$36.07	$36.07	4,663,152
2023-02-24	$35.67	$36.35	$35.51	$36.31	$36.31	3,728,288
2023-02-23	$36.15	$36.40	$35.61	$36.05	$36.05	4,656,930
2023-02-22	$36.18	$36.20	$35.68	$35.93	$35.93	3,799,636
2023-02-21	$36.53	$36.64	$35.84	$36.06	$36.06	4,290,847
2023-02-17	$36.58	$37.05	$36.42	$36.95	$36.95	3,003,344
2023-02-16	$36.67	$37.00	$36.35	$36.66	$36.66	3,508,990
2023-02-15	$36.87	$37.40	$36.72	$37.10	$37.10	2,656,779
2023-02-14	$37.42	$37.48	$36.85	$37.19	$37.19	3,047,115
2023-02-13	$37.00	$37.51	$36.91	$37.45	$37.45	2,689,054
2023-02-10	$37.09	$37.27	$36.88	$37.17	$37.17	3,994,552
2023-02-09	$37.82	$37.97	$37.16	$37.26	$37.26	3,458,196
2023-02-08	$37.38	$37.74	$37.19	$37.68	$37.68	4,917,035
2023-02-07	$37.24	$37.91	$36.98	$37.80	$37.80	5,427,530
2023-02-06	$37.35	$37.49	$37.01	$37.24	$37.24	3,962,402
2023-02-03	$37.42	$38.03	$37.42	$37.64	$37.64	4,966,648
2023-02-02	$37.06	$38.06	$36.85	$37.85	$37.85	6,806,111
2023-02-01	$35.80	$37.05	$35.73	$36.78	$36.78	5,609,354
2023-01-31	$35.88	$36.32	$35.66	$36.29	$36.29	11,324,731
2023-01-30	$35.79	$36.16	$35.74	$35.80	$35.80	3,918,715
2023-01-27	$35.98	$36.31	$35.86	$36.10	$36.10	3,644,206
2023-01-26	$36.00	$36.27	$35.65	$36.02	$36.02	5,715,219
2023-01-25	$34.94	$35.83	$34.86	$35.76	$35.76	5,329,533
2023-01-24	$35.50	$35.73	$35.15	$35.15	$35.15	6,585,777
2023-01-23	$34.75	$35.65	$34.68	$35.51	$35.51	5,919,639
2023-01-20	$33.63	$34.69	$33.63	$34.61	$34.61	6,921,456
2023-01-19	$32.36	$33.96	$31.84	$33.64	$33.64	10,245,285
2023-01-18	$33.78	$33.80	$32.69	$32.72	$32.72	8,835,287
2023-01-17	$34.62	$34.65	$34.02	$34.11	$34.11	4,747,767
2023-01-13	$34.33	$34.72	$33.61	$34.64	$34.64	4,618,790
2023-01-12	$34.46	$35.09	$34.33	$34.90	$34.90	4,210,220
2023-01-11	$34.74	$34.74	$34.30	$34.32	$34.32	5,001,364
2023-01-10	$34.28	$34.46	$33.89	$34.46	$34.46	2,802,870
2023-01-09	$34.63	$34.72	$34.15	$34.22	$34.22	3,607,389
2023-01-06	$33.44	$34.59	$33.23	$34.47	$34.47	7,190,459
2023-01-05	$33.34	$33.43	$32.83	$33.13	$33.13	5,021,319
2023-01-04	$33.04	$33.61	$32.92	$33.46	$33.46	5,727,768
2023-01-03	$33.19	$33.41	$32.50	$32.64	$32.64	5,347,829
2022-12-30	$32.66	$32.99	$32.53	$32.81	$32.81	4,620,657
2022-12-29	$32.67	$32.92	$32.40	$32.81	$32.81	3,012,262
2022-12-28	$32.94	$33.02	$32.53	$32.72	$32.39	4,185,589
2022-12-27	$32.46	$32.82	$32.24	$32.80	$32.47	3,656,985
2022-12-23	$32.33	$32.51	$32.10	$32.41	$32.09	3,294,410
2022-12-22	$31.66	$32.14	$31.35	$32.13	$31.81	3,871,569
2022-12-21	$32.05	$32.30	$31.94	$31.99	$31.67	3,454,133
2022-12-20	$31.71	$31.97	$31.59	$31.69	$31.37	3,743,828
2022-12-19	$31.60	$32.08	$31.28	$31.65	$31.33	4,009,937
2022-12-16	$31.56	$32.00	$31.27	$31.60	$31.29	7,307,657
2022-12-15	$31.79	$32.17	$31.42	$31.93	$31.61	6,405,218
2022-12-14	$33.03	$33.16	$32.01	$32.29	$31.97	5,738,643
2022-12-13	$33.96	$34.17	$32.79	$32.94	$32.61	8,321,702
2022-12-12	$32.88	$33.39	$32.44	$33.27	$33.27	6,366,886
2022-12-09	$33.03	$33.14	$32.62	$32.89	$32.89	4,616,783
2022-12-08	$33.12	$33.23	$32.56	$32.82	$32.82	4,510,842
2022-12-07	$32.38	$33.36	$32.15	$32.97	$32.97	6,659,083
2022-12-06	$32.89	$33.12	$32.14	$32.24	$32.24	6,216,352
2022-12-05	$35.03	$35.03	$32.74	$32.95	$32.95	5,829,520
2022-12-02	$35.21	$35.56	$35.08	$35.25	$35.25	4,718,763
2022-12-01	$36.36	$36.52	$35.23	$35.77	$35.77	4,550,912
2022-11-30	$35.77	$36.45	$34.88	$36.36	$36.36	5,602,230
2022-11-29	$35.68	$36.13	$35.47	$36.00	$36.00	2,764,687
2022-11-28	$36.15	$36.23	$35.51	$35.59	$35.59	3,193,273
2022-11-25	$36.54	$36.67	$36.38	$36.48	$36.48	1,016,427
2022-11-23	$36.10	$36.41	$35.99	$36.33	$36.33	2,837,643
2022-11-22	$36.07	$36.36	$35.98	$36.33	$36.33	3,016,892
2022-11-21	$35.54	$35.92	$35.51	$35.81	$35.81	2,095,739
2022-11-18	$35.99	$36.08	$35.12	$35.63	$35.63	3,217,861
2022-11-17	$35.22	$35.36	$34.84	$35.33	$35.33	3,456,860
2022-11-16	$36.45	$36.57	$35.61	$35.79	$35.79	3,825,717
2022-11-15	$36.81	$37.14	$35.95	$36.45	$36.45	5,360,710
2022-11-14	$36.76	$36.98	$36.04	$36.05	$36.05	5,502,579
2022-11-11	$36.38	$37.20	$36.38	$36.85	$36.85	7,378,316
2022-11-10	$35.64	$36.43	$35.64	$36.29	$36.29	7,301,776
2022-11-09	$34.60	$34.90	$34.25	$34.48	$34.48	3,823,999
2022-11-08	$34.99	$35.34	$34.73	$35.11	$35.11	4,372,170
2022-11-07	$35.30	$35.51	$34.73	$35.04	$35.04	3,281,692
2022-11-04	$34.41	$35.22	$34.27	$35.13	$35.13	5,836,601
2022-11-03	$34.30	$34.34	$33.45	$33.94	$33.94	4,584,468
2022-11-02	$35.74	$36.10	$34.66	$34.71	$34.71	4,689,574
2022-11-01	$35.93	$36.12	$35.65	$35.80	$35.80	2,581,271
2022-10-31	$35.81	$36.01	$35.60	$35.69	$35.69	3,583,511
2022-10-28	$35.69	$36.01	$35.35	$35.98	$35.98	2,990,879
2022-10-27	$35.98	$36.17	$35.27	$35.35	$35.35	3,985,110
2022-10-26	$35.36	$35.76	$35.10	$35.51	$35.51	3,485,794
2022-10-25	$34.23	$35.42	$34.07	$35.35	$35.35	4,477,518
2022-10-24	$33.23	$34.53	$33.04	$34.37	$34.37	4,774,740
2022-10-21	$31.13	$33.04	$30.92	$33.02	$33.02	8,258,088
2022-10-20	$32.88	$33.01	$30.98	$31.15	$31.15	9,696,848
2022-10-19	$34.59	$34.90	$32.92	$33.26	$33.26	10,512,877
2022-10-18	$35.51	$36.04	$34.49	$34.86	$34.86	5,392,953
2022-10-17	$34.78	$35.24	$34.44	$34.73	$34.73	5,595,317
2022-10-14	$34.71	$35.44	$33.84	$33.96	$33.96	5,503,732
2022-10-13	$31.79	$34.65	$31.38	$34.35	$34.35	7,989,148
2022-10-12	$32.33	$32.72	$32.04	$32.22	$32.22	3,804,789
2022-10-11	$32.79	$32.88	$32.18	$32.42	$32.42	3,732,305
2022-10-10	$33.37	$33.72	$32.75	$32.98	$32.98	3,537,932
2022-10-07	$33.21	$33.27	$32.36	$33.10	$33.10	3,891,114
2022-10-06	$33.80	$34.16	$33.33	$33.53	$33.53	6,097,908
2022-10-05	$33.60	$34.24	$33.48	$34.10	$34.10	2,853,565
2022-10-04	$33.30	$34.31	$33.28	$34.30	$34.30	4,357,588
2022-10-03	$32.50	$33.13	$31.79	$32.83	$32.83	4,744,872
2022-09-30	$32.00	$32.82	$31.84	$31.96	$31.96	6,166,638
2022-09-29	$31.74	$32.29	$31.18	$32.05	$32.05	5,304,442
2022-09-28	$31.75	$32.72	$31.55	$32.54	$32.21	4,095,556
2022-09-27	$32.30	$32.59	$31.26	$31.57	$31.57	5,274,040
2022-09-26	$32.37	$32.95	$31.96	$32.09	$32.09	5,717,311
2022-09-23	$32.79	$32.94	$32.16	$32.80	$32.80	4,188,486
2022-09-22	$34.35	$34.49	$33.01	$33.21	$33.21	4,037,757
2022-09-21	$35.31	$35.72	$34.25	$34.26	$34.26	4,903,846
2022-09-20	$35.12	$35.31	$34.76	$35.14	$35.14	3,833,596
2022-09-19	$34.51	$35.57	$34.51	$35.44	$35.44	3,564,413
2022-09-16	$35.51	$35.51	$34.66	$35.03	$35.03	8,215,009
2022-09-15	$35.04	$36.34	$35.03	$35.78	$35.78	3,548,715
2022-09-14	$34.98	$35.38	$34.34	$34.98	$34.98	5,347,878
2022-09-13	$35.61	$36.06	$34.81	$34.98	$34.98	4,095,475
2022-09-12	$36.00	$36.60	$35.84	$36.52	$36.52	3,725,436
2022-09-09	$35.60	$35.95	$35.47	$35.74	$35.74	4,265,090
2022-09-08	$33.77	$35.33	$33.59	$35.32	$35.32	3,540,999
2022-09-07	$33.17	$34.20	$32.96	$34.04	$34.04	2,663,532
2022-09-06	$33.88	$33.94	$32.85	$33.27	$33.27	3,152,626
2022-09-02	$34.27	$34.65	$33.49	$33.67	$33.67	4,021,206
2022-09-01	$34.10	$34.14	$33.32	$33.84	$33.84	3,911,201
2022-08-31	$34.43	$34.59	$34.02	$34.15	$34.15	4,954,666
2022-08-30	$34.57	$34.74	$34.00	$34.37	$34.37	3,297,342
2022-08-29	$34.71	$35.02	$34.25	$34.43	$34.43	3,054,915
2022-08-26	$36.44	$36.51	$34.95	$34.95	$34.95	2,578,872
2022-08-25	$35.66	$36.28	$35.54	$36.24	$36.24	2,081,338
2022-08-24	$35.53	$35.75	$35.20	$35.62	$35.62	2,138,020
2022-08-23	$35.73	$35.98	$35.56	$35.62	$35.62	2,663,833
2022-08-22	$35.83	$35.87	$35.25	$35.50	$35.50	2,880,800
2022-08-19	$36.78	$36.98	$36.18	$36.54	$36.54	3,580,353
2022-08-18	$37.27	$37.37	$37.01	$37.31	$37.31	2,342,781
2022-08-17	$37.39	$37.46	$36.81	$37.23	$37.23	2,439,279
2022-08-16	$37.18	$37.86	$37.06	$37.62	$37.62	3,431,086
2022-08-15	$37.06	$37.42	$36.85	$37.23	$37.23	3,066,862
2022-08-12	$37.50	$37.50	$36.94	$37.49	$37.49	3,421,086
2022-08-11	$36.46	$37.19	$36.46	$37.08	$37.08	4,745,222
2022-08-10	$35.28	$36.43	$35.23	$36.16	$36.16	7,120,479
2022-08-09	$34.60	$34.74	$34.26	$34.72	$34.72	3,078,853
2022-08-08	$34.80	$35.00	$34.14	$34.49	$34.49	3,738,764
2022-08-05	$33.79	$34.85	$33.68	$34.67	$34.67	3,256,007
2022-08-04	$34.27	$34.38	$33.77	$33.79	$33.79	2,591,133
2022-08-03	$34.03	$34.53	$33.82	$34.31	$34.31	3,324,041
2022-08-02	$33.92	$34.16	$33.48	$33.69	$33.69	3,602,984
2022-08-01	$33.86	$34.24	$33.41	$34.13	$34.13	3,348,060
2022-07-29	$33.49	$34.24	$33.49	$34.12	$34.12	3,934,055
2022-07-28	$33.71	$33.89	$32.93	$33.43	$33.43	4,132,760
2022-07-27	$33.35	$33.95	$33.11	$33.74	$33.74	4,459,392
2022-07-26	$33.80	$34.12	$33.10	$33.15	$33.15	3,934,404
2022-07-25	$33.77	$34.43	$33.76	$34.21	$34.21	5,155,093
2022-07-22	$34.34	$34.55	$33.34	$33.63	$33.63	5,103,493
2022-07-21	$34.12	$34.80	$33.68	$34.25	$34.25	6,766,247
2022-07-20	$34.50	$34.97	$34.15	$34.69	$34.69	9,594,688
2022-07-19	$34.33	$34.96	$34.30	$34.67	$34.67	9,633,558
2022-07-18	$34.16	$34.75	$33.59	$33.77	$33.77	4,925,677
2022-07-15	$32.78	$33.91	$32.54	$33.74	$33.74	5,960,867
2022-07-14	$32.31	$32.37	$31.80	$32.21	$32.21	5,844,989
2022-07-13	$33.21	$33.32	$32.48	$33.04	$33.04	5,211,940
2022-07-12	$33.33	$34.31	$33.18	$33.53	$33.53	3,232,494
2022-07-11	$33.56	$33.84	$33.14	$33.54	$33.54	3,249,512
2022-07-08	$34.25	$34.28	$33.62	$33.86	$33.86	3,606,029
2022-07-07	$33.68	$34.13	$33.54	$33.92	$33.92	3,189,055
2022-07-06	$33.41	$33.87	$32.92	$33.28	$33.28	3,821,817
2022-07-05	$33.17	$33.72	$32.49	$33.70	$33.70	5,053,711
2022-07-01	$33.50	$34.02	$32.82	$33.84	$33.84	4,771,340
2022-06-30	$33.52	$34.01	$32.55	$33.60	$33.60	5,312,889
2022-06-29	$34.68	$34.76	$34.04	$34.21	$34.21	3,219,155
2022-06-28	$35.50	$35.99	$34.81	$34.84	$34.54	3,516,869
2022-06-27	$35.45	$35.48	$34.66	$34.87	$34.57	5,084,924
2022-06-24	$33.62	$35.30	$33.61	$35.22	$34.91	5,409,267
2022-06-23	$34.30	$34.43	$33.02	$33.51	$33.22	4,241,289
2022-06-22	$34.12	$34.68	$33.79	$34.46	$34.16	4,922,419
2022-06-21	$34.88	$35.04	$34.16	$34.37	$34.07	4,126,921
2022-06-17	$33.63	$34.41	$33.45	$34.00	$33.70	9,221,701
2022-06-16	$33.96	$34.06	$33.00	$33.25	$32.96	6,182,631
2022-06-15	$34.91	$35.40	$34.11	$34.73	$34.43	6,986,731
2022-06-14	$34.74	$35.30	$34.14	$34.58	$34.28	5,553,744
2022-06-13	$34.73	$35.02	$34.19	$34.44	$34.14	6,436,447
2022-06-10	$36.34	$36.88	$35.58	$35.68	$35.37	4,238,396
2022-06-09	$38.89	$38.94	$37.54	$37.56	$37.23	3,314,311
2022-06-08	$39.18	$39.25	$38.65	$38.88	$38.54	2,829,571
2022-06-07	$39.14	$39.61	$38.81	$39.56	$39.22	3,927,515
2022-06-06	$39.39	$40.07	$39.04	$39.45	$39.11	3,475,348
2022-06-03	$38.99	$39.33	$38.84	$38.92	$38.58	3,746,811
2022-06-02	$38.96	$39.34	$38.42	$39.32	$38.98	2,771,537
2022-06-01	$39.63	$39.63	$38.12	$38.74	$38.40	3,594,765
2022-05-31	$38.59	$39.68	$38.44	$39.43	$39.09	5,320,736
2022-05-27	$38.62	$39.21	$38.47	$39.11	$38.77	3,118,720
2022-05-26	$37.77	$38.81	$37.66	$38.61	$38.27	5,313,321
2022-05-25	$36.57	$37.68	$36.44	$37.44	$37.11	4,552,614
2022-05-24	$36.79	$36.87	$35.82	$36.61	$36.29	4,677,264
2022-05-23	$36.55	$37.18	$36.10	$36.81	$36.49	4,424,565
2022-05-20	$35.97	$36.22	$34.75	$35.64	$35.33	4,521,299
2022-05-19	$35.67	$36.23	$35.33	$35.65	$35.34	5,594,036
2022-05-18	$36.84	$36.98	$35.77	$36.05	$35.74	5,689,555
2022-05-17	$36.58	$37.26	$36.51	$37.18	$36.86	4,715,251
2022-05-16	$35.93	$36.18	$35.34	$35.69	$35.38	5,365,968
2022-05-13	$36.09	$36.40	$35.61	$35.97	$35.66	5,414,836
2022-05-12	$35.61	$35.97	$34.96	$35.78	$35.47	6,472,603
2022-05-11	$36.40	$37.54	$35.78	$35.86	$35.55	7,171,146
2022-05-10	$37.13	$37.40	$35.61	$36.58	$36.26	6,269,520
2022-05-09	$37.11	$37.24	$36.32	$36.80	$36.48	6,376,603
2022-05-06	$37.91	$38.01	$36.78	$37.51	$37.18	6,481,329
2022-05-05	$39.04	$39.11	$37.24	$37.98	$37.65	6,292,870
2022-05-04	$38.25	$39.57	$37.93	$39.49	$39.15	7,157,760
2022-05-03	$37.95	$38.52	$37.74	$38.31	$37.98	5,813,466
2022-05-02	$37.82	$38.04	$36.97	$37.74	$37.41	7,723,291
2022-04-29	$38.95	$39.25	$37.44	$37.53	$37.20	5,642,467
2022-04-28	$38.86	$39.02	$38.10	$38.96	$38.62	6,921,543
2022-04-27	$37.75	$38.50	$37.68	$38.19	$37.86	7,068,463
2022-04-26	$38.26	$38.86	$37.74	$37.75	$37.42	5,977,185
2022-04-25	$38.25	$38.88	$37.56	$38.80	$38.46	8,095,770
2022-04-22	$39.66	$39.66	$38.37	$38.43	$38.10	8,276,029
2022-04-21	$41.20	$41.38	$39.36	$39.63	$39.29	6,926,158
2022-04-20	$40.91	$41.87	$40.61	$40.67	$40.32	8,146,985
2022-04-19	$39.08	$41.29	$39.08	$40.79	$40.44	9,287,398
2022-04-18	$38.97	$39.39	$38.71	$39.07	$38.73	8,621,749
2022-04-14	$39.54	$39.84	$38.88	$39.01	$38.67	5,266,663
2022-04-13	$39.32	$39.76	$39.05	$39.51	$39.17	5,103,821
2022-04-12	$40.55	$41.13	$39.41	$39.63	$39.29	5,726,037
2022-04-11	$40.59	$41.48	$40.19	$40.49	$40.14	3,801,818
2022-04-08	$40.58	$40.88	$40.23	$40.55	$40.20	4,278,491
2022-04-07	$40.83	$41.05	$39.66	$40.44	$40.09	6,715,783
2022-04-06	$41.06	$41.34	$40.66	$40.98	$40.62	7,166,469
2022-04-05	$41.39	$41.93	$41.13	$41.23	$40.87	4,730,506
2022-04-04	$41.51	$41.90	$40.59	$41.67	$41.31	6,372,570
2022-04-01	$43.69	$43.82	$41.57	$41.80	$41.44	8,393,683
2022-03-31	$44.16	$44.75	$42.99	$43.04	$42.67	7,651,969
2022-03-30	$45.91	$45.96	$44.00	$44.28	$43.90	5,780,259
2022-03-29	$46.80	$47.02	$45.73	$46.14	$45.43	5,828,970
2022-03-28	$46.30	$46.35	$44.86	$45.80	$45.10	6,335,821
2022-03-25	$46.03	$46.89	$45.84	$46.76	$46.04	5,467,162
2022-03-24	$46.06	$46.22	$45.45	$45.85	$45.15	5,306,136
2022-03-23	$46.90	$47.11	$45.48	$45.68	$44.98	5,929,499
2022-03-22	$47.00	$48.03	$46.88	$47.41	$46.68	5,922,272
2022-03-21	$46.98	$47.42	$46.07	$46.47	$45.76	4,766,444
2022-03-18	$46.71	$46.90	$45.29	$46.69	$45.97	12,038,556
2022-03-17	$46.72	$46.87	$45.75	$46.75	$46.03	8,777,827
2022-03-16	$46.41	$47.69	$46.33	$47.50	$46.77	7,007,584
2022-03-15	$46.02	$46.44	$45.06	$45.79	$45.09	7,080,421
2022-03-14	$44.96	$46.58	$44.75	$45.85	$45.15	6,822,070
2022-03-11	$44.87	$45.67	$43.96	$44.00	$43.32	6,013,327
2022-03-10	$44.21	$45.13	$43.84	$44.48	$43.80	5,724,048
2022-03-09	$43.46	$45.41	$43.27	$44.74	$44.05	8,115,974
2022-03-08	$42.26	$43.39	$41.55	$41.96	$41.32	10,090,609
2022-03-07	$44.25	$44.49	$41.96	$41.98	$41.34	8,053,732
2022-03-04	$45.22	$45.29	$43.89	$44.55	$43.87	6,965,036
2022-03-03	$46.18	$46.56	$45.66	$46.30	$45.59	4,820,353
2022-03-02	$45.29	$46.39	$44.97	$46.07	$45.36	8,510,755
2022-03-01	$47.30	$47.53	$44.16	$44.46	$43.78	7,883,854
2022-02-28	$47.57	$48.05	$46.91	$47.84	$47.10	7,889,174
2022-02-25	$46.27	$48.18	$46.04	$48.09	$47.35	7,910,862
2022-02-24	$45.25	$45.95	$44.08	$45.76	$45.06	9,082,947
2022-02-23	$48.61	$48.82	$46.95	$47.17	$46.45	8,189,684
2022-02-22	$47.95	$48.75	$47.74	$48.33	$47.59	6,661,734
2022-02-18	$48.10	$48.68	$47.89	$48.23	$47.49	6,053,160
2022-02-17	$49.03	$49.15	$47.98	$48.19	$47.45	4,378,391
2022-02-16	$48.97	$49.97	$48.73	$49.51	$48.75	3,690,340
2022-02-15	$48.72	$49.48	$48.70	$49.38	$48.62	3,765,170
2022-02-14	$48.81	$49.09	$47.74	$48.23	$47.49	6,695,736
2022-02-11	$48.52	$49.82	$48.20	$48.54	$47.79	5,815,309
2022-02-10	$49.32	$50.13	$48.91	$49.12	$48.37	5,784,226
2022-02-09	$49.37	$49.74	$49.09	$49.19	$48.43	3,807,250
2022-02-08	$48.82	$49.62	$48.70	$49.50	$48.74	6,839,246
2022-02-07	$47.43	$48.51	$47.13	$48.32	$47.58	6,679,065
2022-02-04	$46.44	$47.58	$46.39	$47.34	$46.61	6,470,322
2022-02-03	$46.82	$47.44	$46.09	$46.18	$45.47	5,592,181
2022-02-02	$45.80	$46.81	$45.64	$46.67	$45.95	5,988,541
2022-02-01	$44.55	$46.03	$44.36	$45.94	$45.23	7,512,391
2022-01-31	$44.23	$44.83	$43.39	$44.63	$43.94	8,487,021
2022-01-28	$44.18	$44.50	$43.23	$44.47	$43.79	6,438,948
2022-01-27	$45.43	$45.86	$43.81	$44.23	$43.55	6,219,448
2022-01-26	$45.42	$45.86	$43.90	$44.80	$44.11	9,085,943
2022-01-25	$45.10	$45.47	$43.85	$44.92	$44.23	7,688,583
2022-01-24	$44.28	$45.63	$43.37	$45.48	$44.78	7,575,517
2022-01-21	$46.20	$46.51	$44.88	$45.04	$44.35	8,255,960
2022-01-20	$48.19	$48.80	$46.53	$46.62	$45.90	6,461,322
2022-01-19	$49.81	$49.83	$47.80	$47.97	$47.23	8,028,471
2022-01-18	$50.48	$50.64	$49.31	$49.62	$48.86	6,181,737
2022-01-14	$48.76	$50.50	$48.60	$50.45	$49.67	5,695,588
2022-01-13	$49.58	$50.16	$49.31	$49.54	$48.78	5,476,879
2022-01-12	$49.06	$49.81	$48.95	$49.20	$48.44	5,511,905
2022-01-11	$49.08	$49.24	$48.40	$49.05	$48.30	4,021,198
2022-01-10	$49.12	$49.41	$47.95	$48.80	$48.05	4,560,316
2022-01-07	$48.26	$48.95	$47.95	$48.80	$48.05	5,191,196
2022-01-06	$47.32	$48.48	$47.27	$48.37	$47.63	5,831,663
2022-01-05	$46.88	$47.31	$46.31	$46.43	$45.72	5,632,050
2022-01-04	$45.07	$46.78	$45.07	$46.57	$45.85	5,534,142
2022-01-03	$43.99	$44.74	$43.99	$44.67	$43.98	4,020,933
2021-12-31	$43.53	$43.82	$43.38	$43.55	$42.88	2,364,794
2021-12-30	$43.56	$44.15	$43.56	$43.60	$42.93	2,329,374
2021-12-29	$43.96	$44.21	$43.52	$43.90	$42.93	5,400,521
2021-12-28	$43.65	$44.07	$43.49	$43.78	$42.81	3,294,524
2021-12-27	$43.07	$43.72	$42.78	$43.70	$42.73	2,347,412
2021-12-23	$43.01	$43.54	$42.93	$43.07	$42.12	2,605,621
2021-12-22	$42.34	$42.85	$42.12	$42.70	$41.76	2,333,797
2021-12-21	$41.74	$42.63	$41.64	$42.51	$41.57	5,457,546
2021-12-20	$41.62	$41.65	$40.37	$41.18	$40.27	5,621,391
2021-12-17	$43.40	$43.46	$41.90	$42.26	$41.33	11,341,904
2021-12-16	$43.92	$44.44	$43.38	$43.53	$42.57	5,075,356
2021-12-15	$43.38	$43.87	$42.68	$43.42	$42.46	4,360,203
2021-12-14	$42.51	$43.48	$42.41	$43.12	$42.17	5,782,536
2021-12-13	$43.56	$43.76	$42.36	$42.40	$41.46	4,213,672
2021-12-10	$43.93	$44.08	$43.16	$43.76	$42.79	3,099,753
2021-12-09	$43.85	$44.10	$43.30	$43.75	$42.78	2,995,629
2021-12-08	$44.40	$44.89	$43.94	$43.96	$42.99	3,941,843
2021-12-07	$43.88	$44.27	$43.69	$44.08	$43.11	7,327,695
2021-12-06	$43.71	$44.31	$43.32	$43.58	$42.62	4,701,325
2021-12-03	$43.94	$44.32	$42.64	$43.05	$42.10	5,418,083
2021-12-02	$42.22	$44.33	$42.13	$43.94	$42.97	6,366,489
2021-12-01	$43.25	$43.84	$41.73	$41.74	$40.82	5,277,372
2021-11-30	$42.44	$42.64	$41.70	$42.15	$41.22	9,155,610
2021-11-29	$43.15	$43.39	$42.27	$42.99	$42.04	5,628,984
2021-11-26	$42.90	$43.33	$41.50	$42.48	$41.54	5,680,948
2021-11-24	$44.91	$45.27	$44.45	$44.60	$43.61	3,474,209
2021-11-23	$44.58	$44.93	$44.25	$44.84	$43.85	2,807,313
2021-11-22	$44.25	$44.65	$43.80	$44.16	$43.18	3,671,297
2021-11-19	$43.61	$43.71	$42.72	$43.55	$42.59	3,523,097
2021-11-18	$44.12	$44.49	$43.72	$44.14	$43.16	4,076,990
2021-11-17	$44.74	$44.79	$44.03	$44.20	$43.22	4,331,403
2021-11-16	$44.69	$45.20	$44.42	$44.83	$43.84	3,155,777
2021-11-15	$44.28	$44.94	$44.18	$44.62	$43.63	3,047,988
2021-11-12	$44.13	$44.46	$43.69	$44.21	$43.23	3,423,806
2021-11-11	$44.16	$44.50	$43.97	$44.30	$43.32	3,055,922
2021-11-10	$44.11	$44.58	$43.92	$44.03	$43.06	3,358,586
2021-11-09	$44.02	$44.22	$43.68	$44.09	$43.12	4,174,005
2021-11-08	$44.29	$44.66	$43.97	$44.26	$43.28	2,266,562
2021-11-05	$44.53	$44.64	$43.82	$44.08	$43.11	2,600,884
2021-11-04	$44.68	$44.68	$43.49	$43.98	$43.01	6,390,781
2021-11-03	$43.79	$44.93	$43.74	$44.70	$43.71	3,532,328
2021-11-02	$44.34	$44.34	$43.76	$44.00	$43.03	4,088,467
2021-11-01	$43.93	$44.55	$43.89	$44.47	$43.49	4,033,871
2021-10-29	$44.05	$44.35	$43.46	$43.53	$42.57	3,726,256
2021-10-28	$43.38	$44.01	$43.38	$43.99	$43.02	3,145,965
2021-10-27	$44.60	$44.68	$43.21	$43.24	$42.28	3,693,082
2021-10-26	$45.59	$45.59	$44.77	$44.79	$43.80	2,714,428
2021-10-25	$45.77	$45.92	$45.41	$45.58	$44.57	2,428,343
2021-10-22	$45.46	$45.67	$45.08	$45.49	$44.48	2,947,788
2021-10-21	$45.51	$45.81	$44.70	$45.08	$44.08	3,869,548
2021-10-20	$44.02	$45.60	$43.77	$45.59	$44.58	4,893,162
2021-10-19	$44.39	$44.43	$43.51	$43.93	$42.96	4,724,900
2021-10-18	$43.35	$44.44	$43.35	$44.05	$43.08	4,664,359
2021-10-15	$43.82	$44.08	$43.33	$43.60	$42.64	4,112,977
2021-10-14	$43.24	$43.41	$42.73	$43.39	$42.43	3,260,800
2021-10-13	$43.22	$43.27	$41.92	$42.71	$41.77	4,202,529
2021-10-12	$43.42	$43.65	$43.12	$43.29	$42.33	4,122,778
2021-10-11	$44.35	$44.49	$43.48	$43.49	$42.53	3,341,956
2021-10-08	$43.70	$44.32	$43.62	$43.95	$42.98	2,764,251
2021-10-07	$44.26	$44.33	$43.67	$43.85	$42.88	3,883,898
2021-10-06	$43.57	$43.90	$42.74	$43.74	$42.77	4,084,626
2021-10-05	$43.83	$44.39	$43.41	$43.97	$43.00	4,123,907
2021-10-04	$43.78	$44.38	$43.37	$43.51	$42.55	3,907,199
2021-10-01	$42.62	$43.97	$42.47	$43.66	$42.70	4,893,703
2021-09-30	$43.60	$43.65	$42.41	$42.44	$41.50	5,147,021
2021-09-29	$43.34	$43.52	$42.96	$43.34	$42.38	5,511,052
2021-09-28	$44.00	$44.18	$43.29	$43.57	$42.31	6,864,252
2021-09-27	$42.00	$43.69	$42.00	$43.60	$42.34	9,988,424
2021-09-24	$40.26	$41.60	$40.22	$41.51	$40.31	5,565,823
2021-09-23	$39.52	$40.99	$39.46	$40.76	$39.59	4,801,003
2021-09-22	$38.77	$39.46	$38.48	$39.05	$37.92	3,862,846
2021-09-21	$38.72	$38.82	$38.00	$38.23	$37.13	5,393,420
2021-09-20	$39.08	$39.09	$37.86	$38.54	$37.43	9,578,013
2021-09-17	$40.15	$40.78	$39.96	$40.12	$38.96	12,714,833
2021-09-16	$40.45	$40.89	$40.32	$40.40	$39.24	5,348,353
2021-09-15	$38.98	$40.43	$38.98	$40.27	$39.11	7,590,694
2021-09-14	$39.61	$39.97	$38.85	$38.98	$37.86	5,819,723
2021-09-13	$39.15	$39.60	$38.90	$39.58	$38.44	4,823,415
2021-09-10	$38.98	$39.15	$38.49	$38.66	$37.55	4,102,681
2021-09-09	$38.38	$39.15	$38.15	$38.80	$37.68	5,211,463
2021-09-08	$38.41	$38.60	$38.09	$38.42	$37.31	5,041,796
2021-09-07	$38.58	$39.11	$38.47	$38.56	$37.45	4,058,004
2021-09-03	$38.88	$38.94	$38.30	$38.51	$37.40	4,129,959
2021-09-02	$38.51	$39.04	$38.40	$38.69	$37.58	2,787,639
2021-09-01	$39.01	$39.01	$38.20	$38.47	$37.36	3,933,596
2021-08-31	$38.70	$39.16	$38.49	$38.86	$37.74	4,716,570
2021-08-30	$39.56	$39.56	$38.63	$38.63	$37.52	3,683,081
2021-08-27	$38.92	$39.56	$38.77	$39.46	$38.32	3,724,884
2021-08-26	$39.40	$39.53	$38.64	$38.80	$37.68	4,326,876
2021-08-25	$38.65	$39.66	$38.51	$39.29	$38.16	4,573,947
2021-08-24	$38.05	$38.62	$38.00	$38.44	$37.33	3,517,601
2021-08-23	$37.94	$38.38	$37.80	$38.04	$36.94	3,650,163
2021-08-20	$37.21	$37.69	$37.01	$37.62	$36.54	5,027,730
2021-08-19	$37.19	$37.86	$37.02	$37.37	$36.29	8,430,062
2021-08-18	$37.48	$38.17	$37.31	$37.51	$36.43	4,839,543
2021-08-17	$37.83	$38.24	$37.32	$37.70	$36.61	4,718,799
2021-08-16	$38.22	$38.56	$37.84	$38.21	$37.11	4,044,928
2021-08-13	$39.01	$39.11	$38.37	$38.48	$37.37	3,648,689
2021-08-12	$38.79	$38.95	$38.48	$38.88	$37.76	2,967,648
2021-08-11	$38.36	$38.77	$37.87	$38.69	$37.58	5,230,700
2021-08-10	$37.55	$38.32	$37.45	$38.16	$37.06	4,021,299
2021-08-09	$37.65	$37.99	$37.18	$37.56	$36.48	4,638,452
2021-08-06	$37.52	$38.07	$37.45	$37.73	$36.64	4,426,286
2021-08-05	$36.59	$37.07	$36.55	$36.98	$35.91	3,516,233
2021-08-04	$36.58	$36.99	$36.10	$36.37	$35.32	3,952,904
2021-08-03	$36.47	$36.93	$35.49	$36.84	$35.78	4,375,435
2021-08-02	$36.63	$37.38	$36.05	$36.08	$35.04	6,345,334
2021-07-30	$36.55	$37.05	$36.13	$36.29	$35.24	8,250,813
2021-07-29	$36.92	$37.13	$36.39	$36.64	$35.58	4,188,486
2021-07-28	$36.26	$36.86	$35.87	$36.45	$35.40	4,898,081
2021-07-27	$35.66	$36.54	$35.42	$36.38	$35.33	4,168,264
2021-07-26	$35.98	$36.60	$35.89	$36.32	$35.27	5,476,794
2021-07-23	$36.25	$36.70	$35.57	$35.78	$34.75	4,253,313
2021-07-22	$36.41	$36.89	$35.66	$36.02	$34.98	6,109,731
2021-07-21	$36.29	$37.23	$36.26	$36.88	$35.82	7,176,415
2021-07-20	$34.53	$36.41	$34.37	$35.96	$34.92	5,561,933
2021-07-19	$35.50	$35.78	$34.35	$34.63	$33.63	7,391,038
2021-07-16	$37.76	$37.91	$36.29	$36.40	$35.35	3,583,061
2021-07-15	$37.17	$38.04	$36.90	$37.77	$36.68	3,386,333
2021-07-14	$37.64	$38.16	$36.78	$37.38	$36.30	3,631,188
2021-07-13	$38.41	$38.44	$37.46	$37.57	$36.49	4,171,387
2021-07-12	$37.57	$38.54	$37.23	$38.39	$37.28	3,587,826
2021-07-09	$37.30	$38.12	$37.01	$38.08	$36.98	4,142,443
2021-07-08	$36.43	$36.95	$36.07	$36.55	$35.50	8,073,449
2021-07-07	$37.00	$37.46	$36.86	$37.07	$36.00	3,754,697
2021-07-06	$38.23	$38.31	$37.07	$37.32	$36.24	4,090,511
2021-07-02	$38.84	$38.87	$38.28	$38.44	$37.33	2,709,495
2021-07-01	$38.50	$38.83	$38.31	$38.74	$37.62	2,916,193
2021-06-30	$38.03	$38.42	$38.01	$38.23	$37.13	3,256,531
2021-06-29	$38.68	$38.99	$38.01	$38.09	$36.99	2,795,361
2021-06-28	$39.33	$39.48	$38.51	$38.68	$37.30	3,681,858
2021-06-25	$38.85	$39.63	$38.61	$39.50	$38.09	6,591,555
2021-06-24	$38.11	$38.76	$37.77	$38.59	$37.21	3,782,725
2021-06-23	$38.02	$38.30	$37.85	$37.92	$36.57	4,411,005
2021-06-22	$37.71	$38.19	$37.39	$37.95	$36.60	6,271,710
2021-06-21	$37.28	$37.84	$37.02	$37.79	$36.44	10,710,061
2021-06-18	$37.51	$37.67	$36.70	$36.91	$35.59	11,729,154
2021-06-17	$40.97	$41.00	$37.97	$38.03	$36.67	6,222,911
2021-06-16	$39.91	$40.82	$39.38	$40.55	$39.10	5,883,388
2021-06-15	$39.65	$40.32	$39.44	$40.06	$38.63	3,632,214
2021-06-14	$40.39	$40.66	$39.28	$39.54	$38.13	3,909,213
2021-06-11	$40.50	$40.97	$40.40	$40.57	$39.12	3,625,628
2021-06-10	$41.80	$41.86	$40.29	$40.40	$38.96	4,596,972
2021-06-09	$41.21	$41.38	$40.79	$41.15	$39.68	3,713,679
2021-06-08	$41.51	$41.79	$40.85	$41.68	$40.19	5,080,002
2021-06-07	$42.13	$42.25	$41.80	$41.99	$40.49	2,638,179
2021-06-04	$42.19	$42.28	$41.60	$42.04	$40.54	4,503,199
2021-06-03	$42.13	$42.77	$41.95	$42.21	$40.71	2,999,553
2021-06-02	$42.40	$42.47	$41.85	$42.16	$40.66	3,731,428
2021-06-01	$42.43	$42.77	$42.08	$42.35	$40.84	3,459,340
2021-05-28	$42.21	$42.22	$41.52	$42.14	$40.64	4,053,858
2021-05-27	$42.21	$42.47	$41.91	$42.21	$40.71	4,672,009
2021-05-26	$41.41	$41.82	$41.05	$41.67	$40.18	4,609,939
2021-05-25	$42.00	$42.52	$41.14	$41.26	$39.79	5,847,033
2021-05-24	$42.14	$42.14	$41.66	$41.87	$40.38	4,091,464
2021-05-21	$41.74	$42.36	$41.64	$41.92	$40.43	5,364,119
2021-05-20	$41.59	$41.81	$41.11	$41.53	$40.05	3,347,071
2021-05-19	$41.43	$41.70	$40.82	$41.69	$40.20	4,940,650
2021-05-18	$42.85	$43.03	$41.98	$42.01	$40.51	3,380,014
2021-05-17	$42.38	$42.92	$42.21	$42.90	$41.37	4,000,573
2021-05-14	$42.19	$42.75	$42.05	$42.64	$41.12	3,680,584
2021-05-13	$40.64	$42.22	$40.60	$41.98	$40.48	6,146,893
2021-05-12	$42.26	$42.40	$40.81	$40.94	$39.48	6,785,192
2021-05-11	$41.95	$42.81	$41.33	$41.63	$40.15	5,227,230
2021-05-10	$42.96	$43.06	$42.23	$42.24	$40.73	6,068,733
2021-05-07	$40.79	$42.38	$40.73	$42.35	$40.84	4,830,918
2021-05-06	$41.80	$41.94	$41.10	$41.92	$40.43	4,983,216
2021-05-05	$41.37	$41.92	$40.91	$41.55	$40.07	3,622,522
2021-05-04	$40.33	$41.32	$40.01	$41.32	$39.85	6,043,169
2021-05-03	$40.99	$41.12	$40.17	$40.47	$39.03	4,009,047
2021-04-30	$40.34	$40.96	$40.16	$40.54	$39.09	7,236,355
2021-04-29	$40.19	$40.80	$40.10	$40.71	$39.26	7,776,627
2021-04-28	$39.35	$39.98	$39.30	$39.80	$38.38	4,880,642
2021-04-27	$38.80	$39.30	$38.75	$39.25	$37.85	4,453,473
2021-04-26	$38.58	$39.30	$38.51	$38.78	$37.40	3,979,031
2021-04-23	$36.86	$38.64	$36.72	$38.34	$36.97	6,741,687
2021-04-22	$37.48	$37.56	$36.78	$36.86	$35.55	5,514,985
2021-04-21	$36.40	$37.38	$35.88	$37.36	$36.03	5,614,454
2021-04-20	$37.69	$37.85	$36.10	$36.44	$35.14	5,382,652
2021-04-19	$38.08	$38.50	$37.61	$37.87	$36.52	5,577,069
2021-04-16	$38.24	$38.76	$37.96	$38.20	$36.84	5,355,483
2021-04-15	$38.67	$38.68	$37.37	$38.03	$36.67	6,049,540
2021-04-14	$38.16	$39.09	$38.06	$38.55	$37.18	4,316,393
2021-04-13	$38.68	$38.73	$37.89	$38.22	$36.86	5,205,661
2021-04-12	$38.41	$38.91	$38.40	$38.85	$37.46	3,207,741
2021-04-09	$38.33	$38.60	$38.12	$38.44	$37.07	3,549,922
2021-04-08	$38.06	$38.23	$37.38	$38.14	$36.78	3,341,167
2021-04-07	$38.45	$38.71	$38.15	$38.40	$37.03	3,109,927
2021-04-06	$38.18	$38.43	$37.86	$38.33	$36.96	4,109,032
2021-04-05	$38.77	$38.85	$37.93	$38.23	$36.87	6,063,650
2021-04-01	$37.40	$38.03	$37.19	$37.98	$36.63	6,138,758
2021-03-31	$37.87	$38.34	$37.42	$37.45	$36.11	6,148,131
2021-03-30	$37.20	$38.38	$37.17	$38.12	$36.76	5,788,354
2021-03-29	$37.72	$37.93	$36.64	$37.18	$35.60	6,310,410
2021-03-26	$38.35	$38.74	$37.79	$38.44	$36.81	6,891,773
2021-03-25	$36.22	$37.87	$35.88	$37.73	$36.13	5,669,034
2021-03-24	$36.85	$37.42	$36.26	$36.28	$34.74	6,076,055
2021-03-23	$36.80	$37.41	$36.15	$36.34	$34.80	6,729,259
2021-03-22	$38.28	$38.30	$37.00	$37.22	$35.64	7,546,242
2021-03-19	$38.30	$39.24	$37.86	$38.31	$36.68	27,628,769
2021-03-18	$39.49	$40.46	$38.74	$39.01	$37.35	10,519,304
2021-03-17	$38.41	$39.04	$38.08	$38.58	$36.94	7,376,538
2021-03-16	$38.11	$38.20	$37.26	$37.88	$36.27	6,586,838
2021-03-15	$38.96	$39.21	$37.93	$38.42	$36.79	8,084,573
2021-03-12	$38.69	$39.26	$38.50	$39.09	$37.43	6,929,169
2021-03-11	$37.64	$38.80	$37.50	$38.01	$36.40	7,668,275
2021-03-10	$36.71	$38.18	$36.63	$38.02	$36.41	6,583,290
2021-03-09	$37.07	$37.48	$36.21	$36.71	$35.15	8,381,185
2021-03-08	$37.20	$38.67	$37.00	$37.74	$36.14	7,269,061
2021-03-05	$37.21	$37.38	$35.22	$36.77	$35.21	8,728,736
2021-03-04	$35.98	$36.30	$34.53	$35.56	$34.05	9,923,776
2021-03-03	$36.38	$36.65	$35.79	$35.91	$34.39	9,722,456
2021-03-02	$35.76	$36.34	$35.70	$36.15	$34.62	6,892,222
2021-03-01	$35.36	$36.13	$35.22	$36.00	$34.47	8,171,527
2021-02-26	$34.91	$35.54	$34.36	$34.69	$33.22	9,865,818
2021-02-25	$36.75	$36.85	$35.22	$35.30	$33.80	8,869,787
2021-02-24	$35.36	$36.36	$35.18	$36.25	$34.71	8,044,962
2021-02-23	$35.14	$35.25	$34.31	$35.08	$33.59	6,476,315
2021-02-22	$34.75	$35.40	$34.51	$34.88	$33.40	5,460,821
2021-02-19	$33.53	$34.70	$33.40	$34.54	$33.07	5,682,199
2021-02-18	$33.10	$33.50	$32.61	$33.22	$31.81	6,140,097
2021-02-17	$33.50	$33.92	$33.14	$33.53	$32.11	3,557,075
2021-02-16	$32.86	$33.70	$32.62	$33.47	$32.05	5,104,268
2021-02-12	$32.19	$32.76	$32.05	$32.51	$31.13	3,344,302
2021-02-11	$32.51	$32.78	$31.85	$32.25	$30.88	3,566,545
2021-02-10	$32.82	$33.19	$32.46	$32.61	$31.23	3,682,383
2021-02-09	$32.15	$32.61	$32.04	$32.53	$31.15	2,938,208
2021-02-08	$32.10	$32.62	$32.10	$32.57	$31.19	3,198,623
2021-02-05	$32.26	$32.61	$32.02	$32.10	$30.73	3,717,376
2021-02-04	$31.15	$32.35	$31.14	$32.09	$30.73	5,475,477
2021-02-03	$30.28	$31.05	$30.22	$31.03	$29.71	4,286,358
2021-02-02	$29.97	$30.83	$29.88	$30.32	$29.03	5,212,426
2021-02-01	$29.05	$29.59	$28.94	$29.49	$28.24	5,181,070
2021-01-29	$29.51	$29.83	$28.73	$28.93	$27.70	5,700,328
2021-01-28	$29.12	$29.78	$28.87	$29.60	$28.34	6,342,676
2021-01-27	$29.09	$29.09	$28.25	$28.44	$27.23	8,079,853
2021-01-26	$30.77	$30.95	$29.73	$29.75	$28.49	4,283,810
2021-01-25	$30.25	$30.58	$29.46	$30.40	$29.11	4,378,517
2021-01-22	$30.57	$30.99	$30.42	$30.90	$29.59	3,559,281
2021-01-21	$31.32	$31.68	$30.38	$30.68	$29.38	4,103,446
2021-01-20	$31.98	$32.06	$31.24	$31.33	$30.00	4,872,517
2021-01-19	$31.95	$32.39	$31.76	$32.07	$30.71	4,513,570
2021-01-15	$31.98	$32.24	$31.56	$31.87	$30.51	4,431,805
2021-01-14	$31.80	$32.82	$31.67	$32.54	$31.16	5,223,468
2021-01-13	$31.66	$31.98	$31.35	$31.70	$30.35	3,931,168
2021-01-12	$31.42	$31.91	$31.25	$31.82	$30.47	5,471,414
2021-01-11	$30.70	$31.49	$30.50	$31.38	$30.05	6,048,386
2021-01-08	$31.50	$31.50	$30.60	$31.18	$29.86	5,164,958
2021-01-07	$30.95	$32.12	$30.82	$31.44	$30.11	6,308,182
2021-01-06	$28.36	$30.46	$28.29	$30.26	$28.98	10,079,563
2021-01-05	$27.34	$27.93	$27.15	$27.61	$26.44	3,476,114
2021-01-04	$27.76	$27.96	$26.83	$27.23	$26.07	4,980,463
2020-12-31	$27.15	$27.61	$27.04	$27.57	$26.40	2,503,418
2020-12-30	$27.01	$27.41	$27.01	$27.28	$26.12	2,253,100
2020-12-29	$27.65	$27.65	$27.19	$27.28	$25.87	2,782,506
2020-12-28	$27.78	$28.04	$27.49	$27.53	$26.10	2,682,498
2020-12-24	$27.82	$27.82	$27.14	$27.58	$26.15	1,477,615
2020-12-23	$27.12	$27.88	$27.07	$27.73	$26.29	3,570,292
2020-12-22	$27.29	$27.45	$26.89	$26.93	$25.53	5,442,190
2020-12-21	$26.90	$27.42	$26.57	$27.17	$25.76	6,393,019
2020-12-18	$27.17	$27.32	$26.42	$26.63	$25.25	8,719,496
2020-12-17	$27.34	$27.34	$26.74	$27.13	$25.72	3,716,276
2020-12-16	$27.19	$27.36	$26.86	$27.25	$25.84	3,229,468
2020-12-15	$26.89	$27.24	$26.58	$27.09	$25.69	3,444,601
2020-12-14	$27.87	$27.87	$26.54	$26.62	$25.24	4,671,121
2020-12-11	$27.35	$27.56	$26.99	$27.34	$25.92	4,120,485
2020-12-10	$27.48	$27.98	$27.18	$27.78	$26.34	4,580,382
2020-12-09	$27.51	$28.11	$27.47	$27.73	$26.29	5,235,641
2020-12-08	$26.98	$27.47	$26.98	$27.26	$25.85	7,063,688
2020-12-07	$27.42	$27.47	$26.84	$27.38	$25.96	4,497,688
2020-12-04	$27.06	$27.46	$26.93	$27.40	$25.98	6,907,554
2020-12-03	$26.62	$27.00	$26.34	$26.83	$25.44	5,348,478
2020-12-02	$26.11	$26.70	$25.83	$26.59	$25.21	5,976,859
2020-12-01	$25.90	$26.46	$25.79	$26.20	$24.84	5,686,374
2020-11-30	$26.07	$26.38	$25.27	$25.34	$24.03	8,550,647
2020-11-27	$26.60	$26.71	$26.03	$26.28	$24.92	2,970,691
2020-11-25	$26.77	$26.95	$26.44	$26.68	$25.30	4,899,511
2020-11-24	$26.60	$27.47	$26.51	$27.26	$25.85	6,026,241
2020-11-23	$25.73	$26.12	$25.50	$26.01	$24.66	6,035,157
2020-11-20	$25.44	$25.71	$25.11	$25.29	$23.98	5,829,089
2020-11-19	$25.53	$25.97	$25.00	$25.88	$24.54	4,843,939
2020-11-18	$26.10	$26.61	$25.69	$25.70	$24.37	5,603,842
2020-11-17	$25.75	$26.07	$25.22	$26.05	$24.70	4,994,966
2020-11-16	$26.69	$26.69	$25.91	$26.25	$24.89	7,144,375
2020-11-13	$25.18	$25.59	$25.05	$25.39	$24.07	6,519,342
2020-11-12	$25.27	$25.27	$24.46	$24.86	$23.57	6,966,316
2020-11-11	$26.50	$26.50	$25.48	$25.72	$24.39	5,980,963
2020-11-10	$26.41	$26.58	$26.07	$26.34	$24.97	9,815,632
2020-11-09	$25.20	$27.08	$25.03	$26.56	$25.18	13,913,718
2020-11-06	$24.29	$24.31	$22.94	$23.21	$22.01	4,930,623
2020-11-05	$23.16	$24.31	$23.16	$24.00	$22.76	6,101,114
2020-11-04	$23.92	$23.95	$22.67	$23.10	$21.90	6,776,535
2020-11-03	$24.60	$24.90	$24.43	$24.51	$23.24	5,485,832
2020-11-02	$23.55	$24.23	$23.22	$24.11	$22.86	4,727,494
2020-10-30	$22.73	$23.24	$22.56	$23.22	$22.02	6,116,417
2020-10-29	$22.35	$23.28	$22.10	$23.10	$21.90	3,707,808
2020-10-28	$22.43	$22.83	$22.32	$22.44	$21.28	5,165,915
2020-10-27	$23.32	$23.50	$22.90	$22.91	$21.72	4,164,815
2020-10-26	$23.95	$24.10	$23.34	$23.45	$22.23	4,478,897
2020-10-23	$24.31	$24.59	$23.79	$24.42	$23.15	6,232,554
2020-10-22	$24.13	$24.20	$22.93	$23.97	$22.72	6,607,626
2020-10-21	$23.64	$23.99	$23.48	$23.50	$22.28	5,598,052
2020-10-20	$23.50	$24.27	$23.39	$23.75	$22.52	6,650,011
2020-10-19	$23.40	$23.56	$23.02	$23.05	$21.85	3,832,207
2020-10-16	$23.44	$23.46	$22.82	$23.26	$22.05	4,284,497
2020-10-15	$22.69	$23.52	$22.65	$23.40	$22.19	5,220,486
2020-10-14	$23.33	$23.59	$22.70	$22.73	$21.55	6,537,186
2020-10-13	$23.32	$23.41	$22.88	$23.12	$21.92	6,383,433
2020-10-12	$23.26	$23.58	$23.22	$23.52	$22.30	4,613,948
2020-10-09	$23.92	$23.93	$23.23	$23.38	$22.17	5,757,833
2020-10-08	$23.55	$23.82	$23.31	$23.71	$22.48	4,255,950
2020-10-07	$22.99	$23.60	$22.80	$23.33	$22.12	4,474,455
2020-10-06	$23.12	$23.63	$22.39	$22.52	$21.35	6,100,567
2020-10-05	$21.99	$22.93	$21.99	$22.75	$21.57	5,647,394
2020-10-02	$20.52	$22.05	$20.52	$21.89	$20.76	6,405,332
2020-10-01	$21.15	$21.29	$20.83	$21.03	$19.94	4,869,253
2020-09-30	$21.16	$21.62	$21.12	$21.32	$19.96	5,976,110
2020-09-29	$21.23	$21.36	$20.69	$20.99	$19.65	5,726,402
2020-09-28	$20.92	$21.52	$20.78	$21.34	$19.98	6,739,486
2020-09-25	$19.96	$20.58	$19.52	$20.47	$19.16	6,909,939
2020-09-24	$19.69	$20.09	$19.32	$19.61	$18.36	4,236,755
2020-09-23	$20.17	$20.67	$19.55	$19.56	$18.31	5,745,713
2020-09-22	$20.75	$20.98	$19.98	$20.11	$18.83	8,013,657
2020-09-21	$21.18	$21.36	$20.58	$20.86	$19.52	7,945,319
2020-09-18	$21.81	$21.97	$21.57	$21.74	$20.35	10,229,153
2020-09-17	$21.65	$22.15	$21.47	$21.87	$20.47	7,366,984
2020-09-16	$22.04	$22.55	$21.80	$22.05	$20.64	12,531,263
2020-09-15	$22.40	$22.43	$21.66	$21.87	$20.47	5,842,968
2020-09-14	$21.38	$22.41	$21.27	$22.26	$20.83	6,653,668
2020-09-11	$20.72	$21.15	$20.54	$21.05	$19.70	4,125,527
2020-09-10	$21.29	$21.70	$20.59	$20.63	$19.31	4,986,346
2020-09-09	$21.18	$21.29	$20.87	$21.12	$19.77	3,383,055
2020-09-08	$21.22	$21.51	$20.92	$21.00	$19.66	5,836,914
2020-09-04	$21.77	$21.96	$21.09	$21.63	$20.25	5,521,719
2020-09-03	$21.39	$22.10	$20.95	$21.11	$19.76	6,668,063
2020-09-02	$20.89	$21.39	$20.63	$21.29	$19.93	4,807,301
2020-09-01	$20.42	$21.08	$20.36	$20.85	$19.52	3,690,276
2020-08-31	$20.98	$21.00	$20.65	$20.66	$19.34	4,149,329
2020-08-28	$21.18	$21.21	$20.91	$21.11	$19.76	4,262,912
2020-08-27	$20.41	$21.05	$20.33	$20.94	$19.60	4,499,911
2020-08-26	$20.66	$20.70	$20.29	$20.31	$19.01	4,998,875
2020-08-25	$20.75	$21.00	$20.39	$20.71	$19.39	4,829,103
2020-08-24	$19.80	$20.58	$19.61	$20.50	$19.19	6,350,909
2020-08-21	$19.76	$19.97	$19.51	$19.56	$18.31	3,985,591
2020-08-20	$19.94	$20.02	$19.66	$19.78	$18.52	4,660,029
2020-08-19	$20.14	$20.46	$19.93	$20.16	$18.87	3,847,651
2020-08-18	$20.76	$20.76	$20.03	$20.08	$18.80	4,722,549
2020-08-17	$20.80	$20.89	$20.56	$20.72	$19.40	5,228,973
2020-08-14	$20.63	$21.17	$20.45	$20.96	$19.62	3,283,289
2020-08-13	$21.06	$21.23	$20.72	$20.74	$19.42	3,882,405
2020-08-12	$22.05	$22.05	$20.83	$21.30	$19.94	4,760,062
2020-08-11	$21.60	$22.18	$21.37	$21.48	$20.11	6,483,670
2020-08-10	$20.69	$21.29	$20.64	$21.03	$19.69	4,406,602
2020-08-07	$19.65	$20.46	$19.51	$20.45	$19.14	4,213,577
2020-08-06	$19.72	$20.07	$19.67	$19.78	$18.51	3,778,540
2020-08-05	$19.76	$19.94	$19.63	$19.87	$18.60	4,210,478
2020-08-04	$19.72	$19.79	$19.38	$19.49	$18.25	3,589,758
2020-08-03	$19.98	$19.98	$19.56	$19.64	$18.39	4,496,583
2020-07-31	$19.64	$19.88	$19.21	$19.86	$18.59	9,862,164
2020-07-30	$19.46	$19.84	$18.95	$19.69	$18.43	6,124,253
2020-07-29	$19.17	$20.08	$19.00	$20.00	$18.72	7,435,004
2020-07-28	$19.29	$19.54	$19.19	$19.27	$18.04	5,393,447
2020-07-27	$19.41	$19.47	$19.05	$19.42	$18.18	4,916,784
2020-07-24	$19.55	$19.88	$19.37	$19.54	$18.29	6,641,556
2020-07-23	$19.01	$19.50	$18.26	$19.41	$18.17	7,436,328
2020-07-22	$19.12	$19.50	$19.02	$19.42	$18.18	7,207,642
2020-07-21	$18.57	$19.40	$18.57	$19.36	$18.12	6,639,930
2020-07-20	$18.66	$18.81	$18.43	$18.45	$17.27	4,642,291
2020-07-17	$19.08	$19.27	$18.74	$18.76	$17.56	5,026,636
2020-07-16	$18.81	$19.56	$18.76	$19.16	$17.94	4,057,143
2020-07-15	$18.78	$19.28	$18.54	$19.17	$17.95	6,096,080
2020-07-14	$18.69	$18.71	$17.97	$18.15	$16.99	7,012,558
2020-07-13	$18.78	$19.05	$18.15	$18.70	$17.51	8,050,898
2020-07-10	$17.43	$18.42	$17.40	$18.39	$17.22	6,239,953
2020-07-09	$18.04	$18.10	$17.28	$17.39	$16.28	4,676,349
2020-07-08	$18.01	$18.34	$17.72	$18.14	$16.98	6,958,038
2020-07-07	$18.60	$18.60	$17.97	$18.06	$16.91	6,953,642
2020-07-06	$19.11	$19.39	$18.61	$18.86	$17.66	5,248,890
2020-07-02	$19.03	$19.36	$18.51	$18.57	$17.38	8,235,766
2020-07-01	$19.31	$19.31	$18.40	$18.43	$17.25	7,289,900
2020-06-30	$18.52	$19.46	$18.47	$19.28	$18.05	8,561,389
2020-06-29	$18.88	$19.15	$18.48	$18.74	$17.54	6,993,596
2020-06-26	$19.96	$20.00	$18.68	$18.76	$17.31	10,954,453
2020-06-25	$19.77	$20.59	$19.63	$20.50	$18.92	6,996,888
2020-06-24	$20.58	$20.65	$19.74	$19.89	$18.36	8,176,028
2020-06-23	$21.50	$21.78	$21.07	$21.08	$19.45	8,007,999
2020-06-22	$20.80	$21.35	$20.52	$21.02	$19.40	9,928,372
2020-06-19	$22.06	$22.11	$20.76	$20.79	$19.19	31,547,013
2020-06-18	$21.22	$21.97	$21.05	$21.59	$19.92	8,145,923
2020-06-17	$22.08	$22.33	$21.47	$21.48	$19.82	8,114,284
2020-06-16	$22.80	$22.89	$21.41	$22.04	$20.34	7,253,787
2020-06-15	$19.72	$21.64	$19.59	$21.46	$19.80	10,504,172
2020-06-12	$21.02	$21.18	$20.06	$20.81	$19.20	7,169,194
2020-06-11	$20.57	$21.50	$19.67	$19.75	$18.23	10,834,656
2020-06-10	$23.39	$23.67	$22.35	$22.40	$20.67	19,356,968
2020-06-09	$23.83	$24.41	$23.49	$24.08	$22.22	8,835,819
2020-06-08	$24.47	$24.93	$24.13	$24.77	$22.86	12,236,972
2020-06-05	$24.00	$24.92	$23.28	$23.49	$21.68	11,003,407
2020-06-04	$21.31	$22.72	$20.98	$22.71	$20.96	8,489,718
2020-06-03	$20.90	$21.51	$20.81	$21.36	$19.71	8,660,982
2020-06-02	$20.21	$20.55	$19.94	$20.21	$18.65	7,438,194
2020-06-01	$19.58	$20.07	$19.34	$19.82	$18.29	5,417,065
2020-05-29	$19.65	$19.91	$19.35	$19.39	$17.89	10,798,922
2020-05-28	$21.02	$21.17	$19.98	$20.13	$18.58	7,863,317
2020-05-27	$20.12	$20.98	$19.70	$20.97	$19.35	9,498,325
2020-05-26	$18.52	$19.59	$18.23	$19.19	$17.71	9,212,094
2020-05-22	$17.64	$17.78	$17.22	$17.61	$16.25	5,876,410
2020-05-21	$17.57	$17.97	$17.21	$17.45	$16.10	6,633,479
2020-05-20	$17.41	$17.81	$17.40	$17.70	$16.33	7,080,467
2020-05-19	$17.63	$17.80	$17.00	$17.03	$15.72	7,012,854
2020-05-18	$17.03	$18.07	$16.88	$17.87	$16.49	10,653,025
2020-05-15	$16.01	$16.29	$15.81	$16.12	$14.88	7,132,717
2020-05-14	$15.28	$16.36	$14.89	$16.33	$15.07	9,130,313
2020-05-13	$16.13	$16.14	$15.18	$15.70	$14.49	13,376,476
2020-05-12	$17.34	$17.50	$16.27	$16.29	$15.03	8,000,172
2020-05-11	$17.60	$17.67	$16.95	$17.19	$15.86	5,716,918
2020-05-08	$17.80	$18.24	$17.67	$18.10	$16.70	5,411,663
2020-05-07	$17.08	$17.85	$17.03	$17.33	$15.99	6,359,830
2020-05-06	$17.57	$17.77	$16.70	$16.78	$15.49	7,340,501
2020-05-05	$18.17	$18.40	$17.35	$17.37	$16.03	5,493,338
2020-05-04	$17.51	$17.77	$17.11	$17.64	$16.28	5,472,589
2020-05-01	$17.97	$18.15	$17.50	$17.77	$16.40	5,342,989
2020-04-30	$19.30	$19.31	$18.55	$18.69	$17.25	6,142,258
2020-04-29	$19.45	$20.07	$19.23	$19.69	$18.17	6,646,587
2020-04-28	$19.27	$19.53	$18.53	$18.58	$17.15	6,413,644
2020-04-27	$17.29	$18.45	$17.23	$18.35	$16.93	6,439,620
2020-04-24	$17.00	$17.40	$16.78	$17.12	$15.80	8,428,161
2020-04-23	$16.64	$17.19	$16.52	$16.86	$15.56	8,536,559
2020-04-22	$16.92	$17.05	$16.32	$16.50	$15.23	8,011,242
2020-04-21	$16.04	$17.08	$15.62	$16.26	$15.01	11,306,491
2020-04-20	$16.00	$16.94	$15.70	$16.68	$15.39	8,585,603
2020-04-17	$15.68	$16.76	$15.64	$16.63	$15.35	10,250,444
2020-04-16	$15.71	$15.75	$14.47	$14.77	$13.63	10,716,452
2020-04-15	$16.17	$16.27	$15.52	$15.73	$14.52	12,250,888
2020-04-14	$17.85	$18.00	$16.55	$17.15	$15.83	9,040,435
2020-04-13	$18.18	$18.18	$17.01	$17.37	$16.03	8,256,393
2020-04-09	$17.60	$18.35	$17.44	$17.82	$16.45	10,667,455
2020-04-08	$16.16	$16.79	$15.97	$16.69	$15.40	7,163,594
2020-04-07	$16.61	$17.34	$15.74	$15.86	$14.64	8,668,808
2020-04-06	$14.42	$15.61	$14.40	$15.47	$14.28	10,118,222
2020-04-03	$14.25	$14.53	$13.15	$13.44	$12.40	7,931,746
2020-04-02	$13.21	$14.60	$13.20	$14.28	$13.18	8,708,091
2020-04-01	$14.00	$14.05	$13.15	$13.46	$12.42	9,353,404
2020-03-31	$15.63	$15.86	$14.73	$14.85	$13.70	9,934,182
2020-03-30	$16.75	$16.85	$15.52	$15.87	$14.65	9,790,999
2020-03-27	$16.25	$17.72	$16.14	$17.15	$15.56	11,708,801
2020-03-26	$15.05	$17.52	$14.71	$17.32	$15.72	11,915,241
2020-03-25	$14.72	$15.54	$13.98	$14.82	$13.45	11,039,712
2020-03-24	$13.11	$14.61	$13.00	$14.41	$13.08	11,749,975
2020-03-23	$13.02	$13.07	$11.62	$12.16	$11.03	11,559,253
2020-03-20	$13.32	$13.67	$12.11	$12.91	$11.71	14,915,010
2020-03-19	$11.78	$13.74	$11.10	$13.07	$11.86	11,965,438
2020-03-18	$13.08	$13.30	$11.50	$11.67	$10.59	11,482,317
2020-03-17	$14.21	$14.69	$13.05	$13.95	$12.66	12,165,694
2020-03-16	$14.87	$14.98	$13.71	$13.79	$12.51	14,846,109
2020-03-13	$17.40	$18.03	$16.16	$17.63	$16.00	9,912,648
2020-03-12	$16.06	$17.20	$14.89	$15.90	$14.43	15,085,936
2020-03-11	$18.55	$18.81	$17.38	$17.66	$16.03	16,402,473
2020-03-10	$19.19	$19.61	$17.73	$19.26	$17.48	14,120,358
2020-03-09	$20.02	$20.22	$18.25	$18.30	$16.61	9,538,784
2020-03-06	$22.45	$23.16	$21.86	$22.20	$20.14	11,039,258
2020-03-05	$24.13	$24.20	$23.31	$23.68	$21.49	7,761,234
2020-03-04	$24.78	$25.21	$24.18	$25.17	$22.84	8,068,703
2020-03-03	$25.72	$26.04	$24.10	$24.44	$22.18	11,051,276
2020-03-02	$24.19	$25.73	$24.05	$25.72	$23.34	10,718,134
2020-02-28	$24.41	$24.76	$23.73	$24.40	$22.14	11,606,905
2020-02-27	$26.09	$26.59	$25.19	$25.19	$22.86	8,155,642
2020-02-26	$27.32	$27.49	$26.62	$26.65	$24.18	5,840,720
2020-02-25	$28.35	$28.65	$26.95	$27.07	$24.56	6,472,466
2020-02-24	$28.50	$28.66	$28.09	$28.31	$25.69	5,932,008
2020-02-21	$29.58	$29.70	$29.16	$29.40	$26.68	3,598,857
2020-02-20	$29.45	$30.08	$29.45	$29.83	$27.07	3,588,178
2020-02-19	$29.32	$29.74	$29.26	$29.64	$26.90	3,505,243
2020-02-18	$29.55	$29.66	$28.94	$29.24	$26.53	2,792,197
2020-02-14	$29.70	$29.89	$29.44	$29.60	$26.86	1,918,009
2020-02-13	$29.46	$29.85	$29.38	$29.83	$27.07	2,838,401
2020-02-12	$29.81	$30.05	$29.52	$29.64	$26.90	2,652,730
2020-02-11	$29.47	$29.77	$29.44	$29.51	$26.78	4,473,671
2020-02-10	$29.40	$29.48	$29.07	$29.40	$26.68	3,189,881
2020-02-07	$29.53	$29.63	$29.31	$29.49	$26.76	3,666,445
2020-02-06	$30.39	$30.47	$29.63	$29.66	$26.91	4,520,605
2020-02-05	$29.94	$30.26	$29.78	$30.18	$27.39	5,655,097
2020-02-04	$29.53	$29.70	$29.38	$29.48	$26.75	4,715,722
2020-02-03	$28.69	$29.18	$28.68	$28.98	$26.30	4,578,473
2020-01-31	$28.85	$29.00	$28.27	$28.45	$25.82	7,780,206
2020-01-30	$28.23	$29.22	$28.08	$29.19	$26.49	8,450,113
2020-01-29	$28.71	$28.99	$28.45	$28.47	$25.83	3,459,366
2020-01-28	$28.65	$29.02	$28.58	$28.86	$26.19	4,751,055
2020-01-27	$28.33	$28.66	$28.22	$28.50	$25.86	4,688,562
2020-01-24	$29.28	$29.38	$28.51	$28.84	$26.17	4,796,367
2020-01-23	$29.15	$29.47	$28.59	$29.36	$26.64	5,503,648
2020-01-22	$29.25	$29.40	$28.56	$29.34	$26.62	7,553,013
2020-01-21	$29.43	$29.43	$29.02	$29.02	$26.33	6,437,543
2020-01-17	$29.55	$29.63	$29.30	$29.45	$26.72	5,281,616
2020-01-16	$29.22	$29.40	$29.05	$29.39	$26.67	3,426,012
2020-01-15	$29.53	$29.54	$28.94	$29.03	$26.34	4,408,861
2020-01-14	$29.89	$30.00	$29.69	$29.74	$26.99	5,539,334
2020-01-13	$29.85	$29.87	$29.62	$29.86	$27.10	3,959,701
2020-01-10	$30.18	$30.20	$29.72	$29.76	$27.01	3,832,051
2020-01-09	$30.13	$30.25	$29.93	$30.25	$27.45	5,780,252
2020-01-08	$29.96	$30.16	$29.81	$29.92	$27.15	4,795,435
2020-01-07	$30.02	$30.16	$29.70	$29.85	$27.09	4,058,115
2020-01-06	$30.27	$30.27	$29.89	$30.19	$27.40	3,652,152
2020-01-03	$30.51	$30.62	$30.19	$30.44	$27.62	4,245,343
2020-01-02	$30.95	$31.02	$30.56	$31.02	$28.15	4,618,549
2019-12-31	$30.61	$30.78	$30.53	$30.74	$27.89	3,404,170
2019-12-30	$30.83	$30.91	$30.51	$30.55	$27.72	2,766,608
2019-12-27	$31.11	$31.18	$30.83	$30.90	$27.82	2,729,206
2019-12-26	$30.97	$31.19	$30.97	$31.12	$28.02	2,081,753
2019-12-24	$31.06	$31.06	$30.86	$30.96	$27.87	905,232
2019-12-23	$31.15	$31.23	$30.90	$30.95	$27.87	2,862,253
2019-12-20	$31.25	$31.45	$30.90	$31.15	$28.05	9,662,570
2019-12-19	$31.30	$31.30	$30.95	$31.00	$27.91	4,860,915
2019-12-18	$31.36	$31.61	$31.20	$31.20	$28.09	4,830,028
2019-12-17	$31.02	$31.40	$30.78	$31.31	$28.19	5,872,864
2019-12-16	$31.24	$31.40	$30.87	$30.92	$27.84	5,675,088
2019-12-13	$31.41	$31.64	$30.95	$30.97	$27.88	4,613,360
2019-12-12	$30.44	$31.54	$30.33	$31.49	$28.35	4,698,301
2019-12-11	$30.47	$30.61	$30.27	$30.34	$27.32	2,939,417
2019-12-10	$30.21	$30.61	$30.14	$30.44	$27.41	3,635,257
2019-12-09	$30.25	$30.37	$30.17	$30.23	$27.22	3,205,209
2019-12-06	$30.34	$30.44	$30.16	$30.25	$27.24	4,065,794
2019-12-05	$29.81	$29.99	$29.67	$29.87	$26.89	4,209,384
2019-12-04	$29.55	$29.87	$29.49	$29.67	$26.71	4,206,420
2019-12-03	$29.49	$29.77	$29.30	$29.49	$26.55	6,382,175
2019-12-02	$30.39	$30.55	$30.09	$30.11	$27.11	4,450,909
2019-11-29	$30.18	$30.49	$30.12	$30.19	$27.18	1,730,924
2019-11-27	$30.37	$30.50	$30.14	$30.29	$27.27	2,803,669
2019-11-26	$30.14	$30.31	$30.08	$30.23	$27.22	4,341,009
2019-11-25	$30.14	$30.35	$30.05	$30.33	$27.31	3,717,329
2019-11-22	$29.86	$30.19	$29.86	$30.10	$27.10	4,700,894
2019-11-21	$29.89	$29.96	$29.65	$29.78	$26.81	3,398,414
2019-11-20	$29.75	$29.96	$29.53	$29.76	$26.79	3,237,687
2019-11-19	$29.93	$30.07	$29.69	$29.87	$26.89	3,151,684
2019-11-18	$30.05	$30.12	$29.68	$29.85	$26.88	4,022,209
2019-11-15	$29.84	$30.11	$29.65	$30.07	$27.07	4,760,907
2019-11-14	$29.74	$29.91	$29.58	$29.78	$26.81	3,676,152
2019-11-13	$29.75	$29.99	$29.47	$29.81	$26.84	4,535,224
2019-11-12	$30.19	$30.31	$29.94	$30.11	$27.11	4,306,973
2019-11-11	$30.26	$30.37	$30.06	$30.13	$27.13	4,751,456
2019-11-08	$30.41	$30.64	$30.39	$30.56	$27.51	3,597,509
2019-11-07	$30.67	$30.89	$30.43	$30.51	$27.47	5,180,902
2019-11-06	$30.37	$30.49	$30.10	$30.43	$27.40	5,428,738
2019-11-05	$30.24	$30.65	$30.10	$30.35	$27.33	4,962,674
2019-11-04	$29.80	$30.15	$29.74	$30.08	$27.08	6,044,043
2019-11-01	$29.35	$29.57	$29.21	$29.56	$26.61	5,209,795
2019-10-31	$29.10	$29.28	$28.68	$29.08	$26.18	7,915,031
2019-10-30	$29.58	$29.60	$29.06	$29.28	$26.36	8,114,034
2019-10-29	$29.29	$29.67	$29.07	$29.63	$26.68	6,889,731
2019-10-28	$28.99	$29.58	$28.99	$29.44	$26.51	7,465,430
2019-10-25	$28.62	$29.25	$28.49	$29.05	$26.16	9,573,405
2019-10-24	$28.28	$28.42	$27.93	$28.19	$25.38	3,485,797
2019-10-23	$28.11	$28.38	$27.98	$28.27	$25.45	5,324,428
2019-10-22	$27.83	$28.64	$26.93	$28.30	$25.48	8,448,037
2019-10-21	$27.57	$28.04	$27.57	$28.02	$25.23	6,067,084
2019-10-18	$27.19	$27.51	$27.06	$27.33	$24.61	6,168,821
2019-10-17	$27.35	$27.42	$26.95	$27.08	$24.38	5,086,981
2019-10-16	$27.28	$27.58	$27.10	$27.17	$24.46	3,897,469
2019-10-15	$27.10	$27.57	$26.90	$27.38	$24.65	3,990,367
2019-10-14	$26.58	$27.07	$26.57	$26.99	$24.30	3,692,766
2019-10-11	$26.99	$27.14	$26.77	$26.85	$24.17	5,213,512
2019-10-10	$25.89	$26.35	$25.78	$26.18	$23.57	4,585,130
2019-10-09	$25.74	$25.79	$25.57	$25.66	$23.10	4,054,749
2019-10-08	$25.81	$25.92	$25.42	$25.45	$22.91	5,921,077
2019-10-07	$26.49	$26.62	$26.26	$26.29	$23.67	3,214,158
2019-10-04	$26.15	$26.52	$25.84	$26.50	$23.86	4,580,941
2019-10-03	$25.86	$26.10	$25.46	$26.08	$23.48	4,830,365
2019-10-02	$26.29	$26.36	$25.82	$25.94	$23.36	4,184,556
2019-10-01	$27.52	$27.66	$26.46	$26.47	$23.83	4,449,755
2019-09-30	$27.58	$27.64	$27.31	$27.38	$24.65	3,654,785
2019-09-27	$27.40	$27.71	$27.13	$27.48	$24.74	4,831,479
2019-09-26	$27.52	$27.63	$27.26	$27.39	$24.45	5,249,111
2019-09-25	$27.39	$27.80	$27.32	$27.66	$24.69	3,295,116
2019-09-24	$27.73	$27.88	$27.32	$27.45	$24.50	5,499,631
2019-09-23	$27.58	$27.83	$27.43	$27.72	$24.74	4,797,120
2019-09-20	$28.12	$28.15	$27.78	$27.83	$24.84	8,158,474
2019-09-19	$28.23	$28.44	$27.93	$27.95	$24.95	4,473,483
2019-09-18	$27.99	$28.45	$27.85	$28.29	$25.25	4,308,685
2019-09-17	$28.36	$28.49	$27.89	$28.18	$25.15	5,713,810
2019-09-16	$27.96	$28.54	$27.92	$28.51	$25.45	4,594,511
2019-09-13	$28.32	$28.66	$28.18	$28.38	$25.33	4,536,366
2019-09-12	$27.59	$28.11	$27.28	$28.03	$25.02	5,386,809
2019-09-11	$27.84	$27.97	$27.39	$27.79	$24.80	6,311,327
2019-09-10	$27.60	$28.12	$27.48	$27.92	$24.92	6,290,733
2019-09-09	$26.95	$27.65	$26.89	$27.53	$24.57	6,194,180
2019-09-06	$26.91	$26.96	$26.58	$26.76	$23.88	5,534,973
2019-09-05	$26.50	$27.01	$26.27	$26.75	$23.88	5,282,221
2019-09-04	$26.03	$26.09	$25.68	$25.95	$23.16	5,370,185
2019-09-03	$26.18	$26.25	$25.46	$25.74	$22.97	5,528,596
2019-08-30	$26.58	$26.79	$26.37	$26.45	$23.61	4,240,563
2019-08-29	$25.99	$26.40	$25.99	$26.31	$23.48	4,482,896
2019-08-28	$25.21	$25.93	$25.13	$25.77	$23.00	4,816,011
2019-08-27	$25.51	$25.56	$25.08	$25.30	$22.58	8,431,155
2019-08-26	$25.34	$25.41	$25.06	$25.41	$22.68	3,490,661
2019-08-23	$25.59	$25.83	$24.97	$25.08	$22.39	8,413,888
2019-08-22	$25.74	$25.88	$25.50	$25.78	$23.01	4,685,774
2019-08-21	$25.52	$25.71	$25.39	$25.55	$22.80	4,808,833
2019-08-20	$25.67	$25.80	$25.36	$25.41	$22.68	4,525,346
2019-08-19	$26.12	$26.23	$25.91	$25.92	$23.14	3,345,112
2019-08-16	$25.39	$25.89	$25.36	$25.67	$22.91	5,335,618
2019-08-15	$25.59	$25.75	$25.07	$25.22	$22.51	5,132,419
2019-08-14	$25.70	$25.83	$25.41	$25.51	$22.77	9,994,773
2019-08-13	$26.03	$26.65	$25.83	$26.44	$23.60	5,824,730
2019-08-12	$26.36	$26.54	$26.04	$26.08	$23.28	5,161,929
2019-08-09	$26.71	$26.93	$26.41	$26.74	$23.87	3,661,884
2019-08-08	$26.80	$27.05	$26.61	$26.84	$23.96	4,826,676
2019-08-07	$26.73	$26.73	$26.07	$26.54	$23.69	5,502,013
2019-08-06	$27.22	$27.78	$26.69	$27.26	$24.33	4,829,527
2019-08-05	$27.67	$27.76	$26.72	$26.98	$24.08	5,917,885
2019-08-02	$28.41	$28.45	$27.87	$28.21	$25.18	4,044,879
2019-08-01	$29.60	$29.74	$28.23	$28.37	$25.32	6,189,847
2019-07-31	$29.87	$30.00	$29.48	$29.69	$26.50	5,788,612
2019-07-30	$29.49	$29.89	$29.42	$29.88	$26.67	4,783,774
2019-07-29	$29.97	$30.20	$29.75	$29.77	$26.57	4,570,607
2019-07-26	$29.50	$30.16	$29.42	$30.04	$26.81	4,967,470
2019-07-25	$29.66	$30.00	$29.46	$29.56	$26.38	6,211,981
2019-07-24	$29.13	$29.76	$29.13	$29.66	$26.47	6,981,167
2019-07-23	$28.26	$29.29	$28.10	$29.25	$26.11	9,840,274
2019-07-22	$27.88	$27.98	$27.65	$27.82	$24.83	6,180,093
2019-07-19	$27.82	$28.18	$27.70	$27.94	$24.94	4,309,895
2019-07-18	$27.56	$28.09	$27.45	$27.81	$24.82	4,296,234
2019-07-17	$27.78	$27.78	$27.46	$27.58	$24.62	5,674,515
2019-07-16	$27.91	$27.96	$27.64	$27.85	$24.86	4,920,360
2019-07-15	$28.25	$28.25	$27.74	$27.81	$24.82	5,823,356
2019-07-12	$27.98	$28.23	$27.82	$28.20	$25.17	4,309,447
2019-07-11	$27.81	$28.16	$27.60	$28.05	$25.04	5,608,609
2019-07-10	$28.28	$28.30	$27.60	$27.64	$24.67	5,723,851
2019-07-09	$27.81	$28.29	$27.78	$28.26	$25.22	4,312,814
2019-07-08	$28.24	$28.24	$27.95	$28.06	$25.05	4,645,428
2019-07-05	$28.32	$28.64	$28.23	$28.35	$25.30	2,636,095
2019-07-03	$27.85	$28.11	$27.72	$28.10	$25.08	2,299,998
2019-07-02	$28.24	$28.42	$27.65	$27.71	$24.73	5,008,461
2019-07-01	$28.19	$28.48	$28.06	$28.32	$25.28	6,267,098
2019-06-28	$27.50	$27.95	$27.23	$27.90	$24.90	8,183,298
2019-06-27	$27.16	$27.52	$27.07	$27.29	$24.36	4,030,967
2019-06-26	$27.23	$27.48	$27.16	$27.26	$24.12	5,545,111
2019-06-25	$27.13	$27.28	$26.80	$27.09	$23.97	7,386,738
2019-06-24	$27.40	$27.66	$27.10	$27.18	$24.05	6,383,835
2019-06-21	$27.24	$27.58	$27.20	$27.36	$24.21	11,605,944
2019-06-20	$27.42	$27.50	$26.76	$27.30	$24.15	8,431,689
2019-06-19	$28.00	$28.39	$27.23	$27.29	$24.15	8,695,994
2019-06-18	$26.98	$27.91	$26.90	$27.88	$24.67	8,542,691
2019-06-17	$27.39	$27.63	$26.90	$26.97	$23.86	7,111,837
2019-06-14	$27.23	$27.48	$26.97	$27.39	$24.23	5,843,756
2019-06-13	$27.26	$27.54	$27.14	$27.21	$24.07	6,341,893
2019-06-12	$27.25	$27.37	$26.95	$27.11	$23.99	7,410,237
2019-06-11	$27.22	$27.64	$27.19	$27.41	$24.25	6,272,182
2019-06-10	$27.13	$27.32	$26.94	$27.02	$23.91	6,921,705
2019-06-07	$27.03	$27.07	$26.76	$26.83	$23.74	5,782,361
2019-06-06	$27.15	$27.25	$26.84	$27.09	$23.97	6,160,875
2019-06-05	$27.26	$27.35	$26.83	$27.17	$24.04	7,697,284
2019-06-04	$27.04	$27.34	$26.96	$27.33	$24.18	8,037,261
2019-06-03	$26.43	$26.95	$26.29	$26.57	$23.51	6,703,649
2019-05-31	$26.61	$26.70	$26.40	$26.50	$23.45	8,431,373
2019-05-30	$27.31	$27.50	$26.63	$26.89	$23.79	4,868,443
2019-05-29	$26.89	$27.30	$26.84	$27.25	$24.11	6,506,693
2019-05-28	$27.22	$27.39	$27.02	$27.05	$23.93	7,925,490
2019-05-24	$27.17	$27.35	$27.07	$27.23	$24.09	5,542,096
2019-05-23	$27.06	$27.20	$26.84	$27.02	$23.91	8,023,659
2019-05-22	$27.20	$27.44	$27.18	$27.36	$24.21	4,767,335
2019-05-21	$27.44	$27.60	$27.27	$27.42	$24.26	4,823,177
2019-05-20	$27.19	$27.58	$27.19	$27.37	$24.22	5,004,674
2019-05-17	$26.95	$27.60	$26.94	$27.28	$24.14	7,313,900
2019-05-16	$27.17	$27.61	$27.14	$27.24	$24.10	4,422,809
2019-05-15	$27.01	$27.20	$26.63	$27.00	$23.89	7,111,331
2019-05-14	$27.16	$27.64	$27.13	$27.38	$24.23	7,171,201
2019-05-13	$27.30	$27.83	$27.04	$27.08	$23.96	8,909,771
2019-05-10	$27.64	$28.13	$27.44	$28.03	$24.80	4,444,625
2019-05-09	$27.42	$27.92	$27.29	$27.83	$24.62	5,357,370
2019-05-08	$28.01	$28.21	$27.72	$27.74	$24.54	5,807,608
2019-05-07	$28.40	$28.60	$27.90	$28.08	$24.84	6,630,424
2019-05-06	$28.45	$28.98	$28.29	$28.80	$25.48	6,461,319
2019-05-03	$28.96	$29.18	$28.86	$28.98	$25.64	5,559,769
2019-05-02	$28.55	$29.04	$28.55	$28.83	$25.51	6,301,170
2019-05-01	$28.80	$29.13	$28.28	$28.50	$25.22	10,078,050
2019-04-30	$28.74	$28.91	$28.51	$28.82	$25.50	6,268,893
2019-04-29	$28.45	$29.05	$28.41	$28.75	$25.44	6,522,688
2019-04-26	$28.32	$28.44	$28.11	$28.40	$25.13	6,924,391
2019-04-25	$28.16	$28.53	$27.97	$28.26	$25.00	7,492,084
2019-04-24	$28.13	$28.40	$27.74	$28.28	$25.02	7,744,003
2019-04-23	$27.44	$28.48	$27.29	$28.35	$25.08	11,397,157
2019-04-22	$27.25	$27.72	$27.22	$27.56	$24.38	8,936,219
2019-04-18	$27.73	$27.82	$27.28	$27.50	$24.33	7,824,873
2019-04-17	$27.75	$27.99	$27.53	$27.71	$24.52	6,068,268
2019-04-16	$27.13	$27.81	$27.04	$27.73	$24.53	8,182,340
2019-04-15	$27.60	$27.76	$27.06	$27.13	$24.00	5,983,496
2019-04-12	$27.40	$27.96	$27.17	$27.66	$24.47	9,033,155
2019-04-11	$26.84	$27.16	$26.68	$26.97	$23.86	6,802,458
2019-04-10	$26.45	$26.73	$26.21	$26.72	$23.64	6,313,827
2019-04-09	$26.69	$26.75	$26.33	$26.43	$23.38	6,073,366
2019-04-08	$26.66	$26.91	$26.58	$26.87	$23.77	7,319,210
2019-04-05	$26.80	$26.95	$26.47	$26.69	$23.61	5,612,188
2019-04-04	$26.17	$26.84	$26.17	$26.75	$23.67	9,416,156
2019-04-03	$26.52	$26.91	$26.19	$26.26	$23.23	7,998,454
2019-04-02	$26.15	$26.63	$26.06	$26.22	$23.20	8,824,436
2019-04-01	$25.57	$26.38	$25.48	$26.25	$23.23	14,375,683
2019-03-29	$25.64	$25.78	$25.18	$25.22	$22.31	10,691,430
2019-03-28	$24.86	$25.43	$24.85	$25.40	$22.47	11,870,882
2019-03-27	$24.83	$25.20	$24.72	$24.95	$21.89	10,826,920
2019-03-26	$24.63	$25.08	$24.50	$24.98	$21.91	9,769,892
2019-03-25	$24.68	$24.99	$24.17	$24.42	$21.42	9,234,535
2019-03-22	$25.36	$25.41	$24.48	$24.62	$21.60	17,102,193
2019-03-21	$26.38	$26.38	$25.42	$25.48	$22.35	49,772,964
2019-03-20	$27.73	$27.80	$26.40	$26.46	$23.21	13,265,785
2019-03-19	$28.96	$29.00	$27.73	$27.82	$24.40	9,896,881
2019-03-18	$28.46	$28.87	$28.36	$28.76	$25.23	6,090,703
2019-03-15	$28.42	$28.59	$28.25	$28.32	$24.84	9,785,316
2019-03-14	$28.04	$28.49	$27.93	$28.41	$24.92	8,239,571
2019-03-13	$27.97	$28.23	$27.80	$27.98	$24.54	6,605,879
2019-03-12	$27.23	$27.88	$27.20	$27.86	$24.44	11,097,950
2019-03-11	$26.82	$27.21	$26.58	$27.07	$23.75	5,827,598
2019-03-08	$26.37	$26.82	$26.22	$26.67	$23.39	7,098,247
2019-03-07	$26.65	$27.14	$26.43	$26.60	$23.33	15,427,245
2019-03-06	$27.37	$27.47	$26.81	$26.81	$23.52	6,604,234
2019-03-05	$27.35	$27.48	$26.75	$27.40	$24.03	9,636,671
2019-03-04	$27.58	$27.96	$27.14	$27.37	$24.01	8,370,214
2019-03-01	$27.80	$28.06	$27.55	$27.57	$24.18	6,730,239
2019-02-28	$27.85	$27.87	$27.54	$27.58	$24.19	6,957,683
2019-02-27	$27.39	$27.86	$27.32	$27.81	$24.39	6,320,916
2019-02-26	$27.35	$27.80	$27.30	$27.46	$24.09	4,437,615
2019-02-25	$27.96	$28.11	$27.67	$27.70	$24.30	5,621,679
2019-02-22	$27.76	$27.90	$27.66	$27.83	$24.41	4,745,188
2019-02-21	$27.95	$27.98	$27.60	$27.74	$24.33	5,202,832
2019-02-20	$27.48	$27.94	$27.38	$27.93	$24.50	5,303,400
2019-02-19	$27.09	$27.65	$26.95	$27.51	$24.13	5,149,338
2019-02-15	$26.80	$27.25	$26.67	$27.17	$23.83	4,904,537
2019-02-14	$26.53	$26.71	$26.36	$26.52	$23.26	4,670,699
2019-02-13	$27.12	$27.22	$26.74	$26.77	$23.48	5,262,355
2019-02-12	$26.87	$27.24	$26.82	$27.07	$23.75	4,928,368
2019-02-11	$26.54	$26.66	$26.35	$26.61	$23.34	4,608,401
2019-02-08	$26.72	$26.87	$26.16	$26.43	$23.18	5,134,749
2019-02-07	$27.22	$27.55	$26.64	$26.78	$23.49	8,603,185
2019-02-06	$26.74	$27.01	$26.63	$26.72	$23.44	4,481,552
2019-02-05	$27.11	$27.13	$26.73	$26.89	$23.59	4,239,792
2019-02-04	$26.81	$27.15	$26.67	$27.14	$23.81	5,906,108
2019-02-01	$26.95	$27.10	$26.74	$26.87	$23.57	3,651,818
2019-01-31	$26.86	$27.03	$26.40	$26.82	$23.53	6,898,518
2019-01-30	$27.43	$27.45	$26.96	$27.04	$23.72	6,512,962
2019-01-29	$27.65	$27.79	$27.40	$27.43	$24.06	4,093,776
2019-01-28	$27.62	$27.92	$27.51	$27.68	$24.28	3,901,657
2019-01-25	$27.92	$28.02	$27.61	$27.78	$24.37	3,962,616
2019-01-24	$27.41	$27.75	$27.31	$27.65	$24.25	4,886,777
2019-01-23	$27.79	$27.90	$27.26	$27.57	$24.18	4,709,635
2019-01-22	$27.15	$27.96	$27.14	$27.56	$24.18	10,147,828
2019-01-18	$26.63	$27.03	$26.24	$27.00	$23.68	7,051,266
2019-01-17	$26.12	$26.48	$25.81	$26.41	$23.17	5,731,865
2019-01-16	$25.65	$26.30	$25.54	$26.26	$23.03	5,550,441
2019-01-15	$25.28	$25.48	$24.83	$25.46	$22.33	5,453,403
2019-01-14	$24.88	$25.42	$24.77	$25.37	$22.25	4,450,563
2019-01-11	$24.79	$25.13	$24.64	$25.06	$21.98	4,185,310
2019-01-10	$24.95	$25.07	$24.64	$24.92	$21.86	5,025,432
2019-01-09	$25.01	$25.27	$24.89	$25.05	$21.97	6,292,973
2019-01-08	$25.11	$25.14	$24.54	$25.03	$21.96	4,427,935
2019-01-07	$24.63	$25.17	$24.46	$24.90	$21.84	4,732,304
2019-01-04	$24.64	$24.90	$24.46	$24.76	$21.72	6,154,931
2019-01-03	$24.10	$24.49	$23.94	$24.18	$21.21	5,772,927
2019-01-02	$23.17	$24.21	$23.11	$24.20	$21.23	5,951,166
2018-12-31	$23.41	$23.70	$23.10	$23.53	$20.64	4,096,716
2018-12-28	$23.38	$23.74	$23.19	$23.37	$20.50	5,432,068
2018-12-27	$23.08	$23.56	$22.74	$23.54	$20.46	6,257,556
2018-12-26	$22.42	$23.54	$22.12	$23.53	$20.45	7,198,358
2018-12-24	$22.63	$22.78	$22.22	$22.36	$19.43	4,807,971
2018-12-21	$23.01	$23.57	$22.71	$22.73	$19.75	11,839,963
2018-12-20	$22.70	$23.17	$22.62	$23.04	$20.02	10,035,806
2018-12-19	$23.39	$23.72	$22.63	$22.80	$19.81	9,582,688
2018-12-18	$23.84	$24.09	$23.27	$23.42	$20.35	6,059,038
2018-12-17	$23.66	$24.08	$23.50	$23.74	$20.63	9,568,014
2018-12-14	$24.05	$24.39	$23.60	$23.68	$20.58	8,861,535
2018-12-13	$24.89	$24.99	$24.21	$24.28	$21.10	6,333,003
2018-12-12	$24.94	$25.16	$24.66	$24.86	$21.60	4,665,696
2018-12-11	$25.13	$25.37	$24.38	$24.59	$21.37	5,535,537
2018-12-10	$25.43	$25.51	$24.52	$24.86	$21.60	5,741,172
2018-12-07	$25.98	$26.39	$25.38	$25.59	$22.24	5,534,376
2018-12-06	$25.59	$25.96	$24.96	$25.96	$22.56	8,156,216
2018-12-04	$27.71	$27.89	$25.95	$26.08	$22.66	8,635,664
2018-12-03	$28.24	$28.31	$27.62	$27.88	$24.23	8,021,211
2018-11-30	$27.42	$28.09	$27.35	$27.93	$24.27	6,982,136
2018-11-29	$27.23	$27.58	$27.04	$27.54	$23.93	6,241,071
2018-11-28	$27.15	$27.44	$26.70	$27.42	$23.83	5,408,593
2018-11-27	$27.10	$27.33	$26.87	$27.06	$23.52	3,977,568
2018-11-26	$27.01	$27.49	$26.85	$27.26	$23.69	3,414,709
2018-11-23	$26.67	$26.97	$26.44	$26.71	$23.21	1,144,531
2018-11-21	$26.97	$27.26	$26.59	$26.80	$23.29	3,174,857
2018-11-20	$27.20	$27.33	$26.82	$26.90	$23.38	5,246,555
2018-11-19	$27.43	$27.72	$27.11	$27.37	$23.78	4,609,885
2018-11-16	$27.34	$27.66	$27.32	$27.39	$23.80	5,181,307
2018-11-15	$26.80	$27.63	$26.52	$27.60	$23.98	6,955,671
2018-11-14	$27.92	$27.98	$26.68	$27.09	$23.54	6,937,452
2018-11-13	$27.59	$28.13	$27.56	$27.69	$24.06	5,576,815
2018-11-12	$27.83	$28.08	$27.60	$27.64	$24.02	6,347,872
2018-11-09	$27.73	$28.09	$27.64	$27.96	$24.30	6,387,153
2018-11-08	$27.61	$28.04	$27.30	$27.74	$24.11	6,176,894
2018-11-07	$28.02	$28.10	$27.30	$27.76	$24.12	6,554,219
2018-11-06	$27.50	$28.06	$27.48	$27.98	$24.31	5,404,525
2018-11-05	$27.42	$27.73	$27.35	$27.57	$23.96	4,954,553
2018-11-02	$27.35	$27.68	$27.12	$27.36	$23.78	5,297,983
2018-11-01	$27.16	$27.40	$26.97	$27.10	$23.55	7,740,004
2018-10-31	$27.18	$27.59	$26.98	$26.99	$23.45	11,524,718
2018-10-30	$26.70	$26.91	$26.21	$26.86	$23.34	10,149,863
2018-10-29	$26.20	$26.95	$26.20	$26.63	$23.14	9,726,056
2018-10-26	$25.53	$26.27	$25.53	$25.86	$22.47	10,063,169
2018-10-25	$25.09	$26.04	$25.08	$25.87	$22.48	10,484,272
2018-10-24	$26.19	$26.19	$24.92	$24.97	$21.70	12,070,452
2018-10-23	$24.68	$26.20	$24.10	$26.00	$22.59	10,448,969
2018-10-22	$26.37	$26.43	$25.32	$25.38	$22.06	10,074,546
2018-10-19	$26.41	$26.79	$26.11	$26.33	$22.88	6,782,339
2018-10-18	$26.93	$27.23	$26.37	$26.41	$22.95	5,397,714
2018-10-17	$26.74	$27.46	$26.53	$27.03	$23.49	4,602,147
2018-10-16	$26.77	$27.08	$26.41	$26.84	$23.32	4,365,438
2018-10-15	$26.77	$27.14	$26.66	$26.71	$23.21	4,971,941
2018-10-12	$27.56	$27.82	$26.32	$26.84	$23.32	9,709,465
2018-10-11	$27.85	$28.02	$27.11	$27.23	$23.66	7,274,783
2018-10-10	$28.84	$28.84	$27.94	$27.96	$24.30	5,579,087
2018-10-09	$28.51	$28.61	$28.23	$28.46	$24.73	5,193,477
2018-10-08	$28.35	$28.76	$28.14	$28.67	$24.91	3,331,060
2018-10-05	$28.50	$28.90	$28.17	$28.27	$24.57	3,861,167
2018-10-04	$28.52	$29.00	$28.34	$28.50	$24.77	8,320,798
2018-10-03	$28.10	$28.65	$27.98	$28.49	$24.76	5,017,788
2018-10-02	$27.88	$28.07	$27.63	$27.93	$24.27	4,370,545
2018-10-01	$28.10	$28.17	$27.67	$27.80	$24.16	5,285,721
2018-09-28	$27.75	$28.23	$27.43	$27.92	$24.26	8,712,915
2018-09-27	$28.30	$28.39	$27.90	$27.94	$24.28	3,885,265
2018-09-26	$29.17	$29.19	$28.41	$28.45	$24.56	3,855,221
2018-09-25	$29.13	$29.28	$28.97	$28.98	$25.02	4,307,206
2018-09-24	$29.46	$29.74	$28.85	$29.01	$25.05	4,341,902
2018-09-21	$29.78	$29.86	$29.44	$29.50	$25.47	9,683,402
2018-09-20	$29.63	$30.13	$29.63	$29.79	$25.72	5,764,785
2018-09-19	$28.85	$29.66	$28.81	$29.52	$25.49	5,458,831
2018-09-18	$28.71	$28.88	$28.62	$28.85	$24.91	5,021,644
2018-09-17	$29.04	$29.12	$28.66	$28.72	$24.80	4,408,105
2018-09-14	$29.37	$29.37	$28.83	$29.02	$25.06	4,955,492
2018-09-13	$29.05	$29.10	$28.70	$28.77	$24.84	6,152,769
2018-09-12	$29.32	$29.32	$28.75	$28.87	$24.93	4,588,068
2018-09-11	$29.42	$29.60	$29.30	$29.39	$25.38	3,783,310
2018-09-10	$29.63	$29.64	$29.23	$29.42	$25.40	3,554,023
2018-09-07	$29.60	$29.63	$29.30	$29.49	$25.46	5,257,426
2018-09-06	$29.69	$29.84	$29.49	$29.50	$25.47	4,040,021
2018-09-05	$29.60	$29.89	$29.60	$29.68	$25.63	5,054,886
2018-09-04	$29.73	$29.85	$29.48	$29.74	$25.68	4,797,247
2018-08-31	$29.23	$29.46	$29.04	$29.43	$25.41	3,879,036
2018-08-30	$29.38	$29.47	$29.19	$29.28	$25.28	7,064,255
2018-08-29	$29.65	$29.76	$29.14	$29.52	$25.49	6,874,419
2018-08-28	$29.82	$29.94	$29.65	$29.71	$25.65	3,381,941
2018-08-27	$29.59	$29.93	$29.50	$29.74	$25.68	3,842,332
2018-08-24	$29.58	$29.66	$29.40	$29.45	$25.43	2,552,046
2018-08-23	$29.77	$29.79	$29.44	$29.48	$25.45	3,758,724
2018-08-22	$29.95	$29.99	$29.73	$29.75	$25.69	3,589,223
2018-08-21	$29.83	$30.31	$29.71	$30.07	$25.96	3,734,043
2018-08-20	$29.68	$29.90	$29.57	$29.83	$25.76	2,699,298
2018-08-17	$29.78	$29.86	$29.57	$29.69	$25.64	4,442,581
2018-08-16	$29.45	$30.04	$29.37	$29.84	$25.76	3,927,639
2018-08-15	$29.25	$29.56	$29.04	$29.17	$25.19	4,651,929
2018-08-14	$29.20	$29.66	$29.20	$29.62	$25.58	3,519,499
2018-08-13	$29.41	$29.56	$29.10	$29.13	$25.15	3,958,553
2018-08-10	$29.15	$29.42	$29.06	$29.34	$25.33	4,481,167
2018-08-09	$29.75	$29.85	$29.48	$29.52	$25.49	4,031,498
2018-08-08	$29.90	$29.93	$29.52	$29.85	$25.77	2,896,273
2018-08-07	$29.65	$29.91	$29.60	$29.64	$25.59	3,977,718
2018-08-06	$29.69	$29.74	$29.36	$29.56	$25.52	4,030,955
2018-08-03	$29.94	$30.09	$29.61	$29.71	$25.65	5,858,061
2018-08-02	$29.59	$30.16	$29.47	$30.01	$25.91	6,414,713
2018-08-01	$29.81	$30.04	$29.56	$29.78	$25.71	6,684,232
2018-07-31	$29.75	$29.98	$29.47	$29.59	$25.55	6,344,888
2018-07-30	$29.58	$30.03	$29.43	$29.75	$25.69	6,140,911
2018-07-27	$29.68	$29.99	$29.46	$29.51	$25.48	8,745,576
2018-07-26	$29.22	$29.87	$29.14	$29.55	$25.51	7,941,585
2018-07-25	$29.25	$29.52	$29.09	$29.27	$25.27	7,480,309
2018-07-24	$29.30	$29.64	$29.14	$29.33	$25.32	6,449,508
2018-07-23	$28.55	$29.35	$28.55	$29.19	$25.20	9,208,294
2018-07-20	$28.46	$28.83	$28.39	$28.49	$24.60	15,014,975
2018-07-19	$29.92	$29.92	$28.29	$28.31	$24.44	13,188,840
2018-07-18	$30.15	$30.28	$29.47	$30.24	$26.11	10,344,574
2018-07-17	$29.44	$29.68	$29.37	$29.52	$25.49	4,684,521
2018-07-16	$29.13	$29.58	$29.13	$29.46	$25.44	3,671,950
2018-07-13	$29.19	$29.40	$28.89	$29.09	$25.12	5,121,733
2018-07-12	$29.72	$29.75	$29.19	$29.41	$25.39	4,794,940
2018-07-11	$29.56	$29.97	$29.50	$29.57	$25.53	5,644,877
2018-07-10	$30.02	$30.19	$29.50	$29.70	$25.64	5,475,271
2018-07-09	$29.30	$30.03	$29.25	$29.96	$25.87	6,437,713
2018-07-06	$28.80	$29.21	$28.56	$29.14	$25.16	3,902,707
2018-07-05	$29.05	$29.20	$28.78	$28.82	$24.88	5,621,600
2018-07-03	$29.19	$29.24	$28.85	$28.91	$24.96	3,614,685
2018-07-02	$28.63	$29.12	$28.58	$29.08	$25.11	5,633,724
2018-06-29	$29.07	$29.45	$28.69	$28.70	$24.78	8,713,618
2018-06-28	$28.84	$29.07	$28.55	$28.74	$24.82	7,828,733
2018-06-27	$29.63	$29.78	$28.88	$28.93	$24.82	7,450,649
2018-06-26	$30.07	$30.15	$29.38	$29.60	$25.40	6,847,177
2018-06-25	$30.07	$30.17	$29.54	$30.06	$25.79	7,224,878
2018-06-22	$30.85	$30.86	$30.03	$30.10	$25.83	6,830,424
2018-06-21	$30.63	$30.90	$30.24	$30.63	$26.28	5,473,978
2018-06-20	$30.81	$30.93	$30.63	$30.71	$26.35	6,541,627
2018-06-19	$30.34	$30.67	$30.25	$30.57	$26.23	5,699,427
2018-06-18	$30.51	$30.81	$30.32	$30.67	$26.32	5,124,220
2018-06-15	$30.78	$30.78	$30.28	$30.67	$26.32	10,964,486
2018-06-14	$31.17	$31.29	$30.69	$30.84	$26.46	5,950,093
2018-06-13	$31.35	$31.65	$31.00	$31.15	$26.73	5,344,982
2018-06-12	$31.51	$31.69	$31.09	$31.28	$26.84	7,592,120
2018-06-11	$31.84	$31.96	$31.37	$31.42	$26.96	6,088,584
2018-06-08	$31.64	$31.89	$31.45	$31.81	$27.30	5,407,973
2018-06-07	$31.72	$32.01	$31.40	$31.62	$27.13	6,015,677
2018-06-06	$31.14	$31.75	$31.03	$31.65	$27.16	6,731,142
2018-06-05	$30.85	$31.02	$30.76	$30.97	$26.57	4,419,504
2018-06-04	$30.82	$31.10	$30.78	$31.00	$26.60	4,471,345
2018-06-01	$30.89	$31.15	$30.69	$30.76	$26.39	5,772,068
2018-05-31	$30.56	$30.77	$30.39	$30.58	$26.24	7,743,887
2018-05-30	$30.61	$30.74	$30.00	$30.60	$26.26	11,183,497
2018-05-29	$31.01	$31.20	$30.13	$30.29	$25.99	10,422,498
2018-05-25	$31.63	$31.73	$31.30	$31.36	$26.91	7,708,311
2018-05-24	$31.11	$31.81	$30.91	$31.76	$27.25	12,812,371
2018-05-23	$31.66	$31.86	$31.07	$31.20	$26.77	13,001,219
2018-05-22	$31.12	$32.16	$31.03	$31.89	$27.36	16,582,826
2018-05-21	$31.54	$31.64	$30.75	$30.90	$26.51	26,880,771
2018-05-18	$34.25	$34.27	$33.55	$33.56	$28.80	5,765,370
2018-05-17	$34.36	$34.53	$34.01	$34.31	$29.44	4,980,768
2018-05-16	$34.16	$34.47	$34.11	$34.35	$29.47	5,271,493
2018-05-15	$34.00	$34.67	$33.90	$34.31	$29.44	5,855,184
2018-05-14	$34.04	$34.20	$33.95	$34.03	$29.20	3,754,971
2018-05-11	$33.94	$34.19	$33.84	$33.98	$29.16	3,717,623
2018-05-10	$33.64	$34.16	$33.40	$33.94	$29.12	3,997,090
2018-05-09	$33.16	$33.92	$33.16	$33.67	$28.89	3,363,782
2018-05-08	$32.90	$33.46	$32.73	$33.10	$28.40	4,764,969
2018-05-07	$32.70	$33.02	$32.38	$32.82	$28.16	4,574,671
2018-05-04	$32.12	$32.71	$31.87	$32.63	$28.00	5,375,502
2018-05-03	$32.66	$32.68	$31.80	$32.28	$27.70	6,024,864
2018-05-02	$33.22	$33.31	$32.69	$32.75	$28.10	7,599,820
2018-05-01	$33.18	$33.50	$32.84	$33.36	$28.63	5,756,211
2018-04-30	$33.98	$34.17	$33.17	$33.17	$28.46	5,116,005
2018-04-27	$33.63	$34.00	$33.54	$33.83	$29.03	6,273,994
2018-04-26	$33.45	$34.07	$33.34	$33.62	$28.85	5,806,026
2018-04-25	$33.20	$33.90	$33.00	$33.54	$28.78	8,342,693
2018-04-24	$33.00	$33.89	$32.70	$33.25	$28.53	11,385,289
2018-04-23	$31.48	$31.94	$31.25	$31.93	$27.40	7,073,142
2018-04-20	$31.43	$31.72	$31.24	$31.42	$26.96	4,995,781
2018-04-19	$30.76	$31.42	$30.76	$31.36	$26.91	7,234,283
2018-04-18	$31.00	$31.29	$30.73	$30.78	$26.41	4,550,534
2018-04-17	$31.70	$31.70	$30.69	$30.94	$26.55	5,807,139
2018-04-16	$31.65	$31.71	$31.21	$31.49	$27.02	4,422,829
2018-04-13	$32.50	$32.54	$31.30	$31.41	$26.95	4,879,822
2018-04-12	$31.72	$32.46	$31.65	$32.26	$27.68	4,139,047
2018-04-11	$31.53	$31.74	$31.35	$31.47	$27.00	3,420,334
2018-04-10	$31.85	$31.96	$31.53	$31.78	$27.27	3,985,512
2018-04-09	$31.42	$32.17	$31.38	$31.40	$26.94	4,276,558
2018-04-06	$31.98	$32.08	$30.78	$31.24	$26.81	5,365,100
2018-04-05	$32.48	$32.62	$32.17	$32.33	$27.74	4,303,300
2018-04-04	$31.01	$32.37	$30.91	$32.28	$27.70	5,066,501
2018-04-03	$31.08	$31.69	$31.00	$31.56	$27.08	3,833,651
2018-04-02	$31.67	$31.75	$30.45	$30.95	$26.56	6,416,854
2018-03-29	$31.77	$31.87	$31.37	$31.75	$27.24	5,226,853
2018-03-28	$31.27	$31.71	$30.89	$31.56	$27.08	6,960,618
2018-03-27	$32.33	$32.43	$31.07	$31.34	$26.76	4,642,002
2018-03-26	$31.59	$32.19	$31.26	$32.12	$27.42	4,890,979
2018-03-23	$32.44	$32.46	$31.00	$31.03	$26.49	6,691,187
2018-03-22	$33.21	$33.33	$32.27	$32.30	$27.58	6,857,624
2018-03-21	$33.49	$33.98	$33.28	$33.62	$28.70	4,176,448
2018-03-20	$33.81	$33.91	$33.48	$33.53	$28.63	4,518,726
2018-03-19	$33.71	$33.81	$33.30	$33.62	$28.70	3,810,544
2018-03-16	$33.72	$34.06	$33.59	$33.72	$28.79	8,835,692
2018-03-15	$33.72	$33.79	$33.36	$33.57	$28.66	3,418,296
2018-03-14	$33.95	$34.14	$33.51	$33.62	$28.70	4,214,056
2018-03-13	$34.51	$34.57	$33.93	$34.06	$29.08	5,059,884
2018-03-12	$34.20	$34.41	$33.97	$34.26	$29.25	4,267,293
2018-03-09	$33.85	$34.22	$33.70	$34.21	$29.21	3,626,299
2018-03-08	$33.73	$33.84	$33.12	$33.67	$28.75	3,745,094
2018-03-07	$33.18	$33.78	$33.18	$33.68	$28.75	3,662,009
2018-03-06	$33.56	$33.75	$33.04	$33.66	$28.74	3,123,720
2018-03-05	$32.60	$33.52	$32.38	$33.36	$28.48	5,013,122
2018-03-02	$32.53	$33.01	$32.11	$32.91	$28.10	4,091,256
2018-03-01	$33.02	$33.38	$32.60	$32.79	$27.99	5,035,307
2018-02-28	$33.42	$33.75	$33.04	$33.05	$28.22	5,920,778
2018-02-27	$33.74	$34.09	$33.25	$33.26	$28.40	6,965,046
2018-02-26	$33.71	$33.77	$33.31	$33.76	$28.82	3,419,988
2018-02-23	$32.98	$33.47	$32.98	$33.45	$28.56	2,801,383
2018-02-22	$33.54	$33.71	$32.75	$32.87	$28.06	5,049,014
2018-02-21	$33.33	$33.93	$33.16	$33.44	$28.55	4,490,955
2018-02-20	$33.03	$33.44	$33.03	$33.21	$28.35	3,839,282
2018-02-16	$33.11	$33.43	$32.93	$33.13	$28.28	5,479,881
2018-02-15	$33.45	$33.53	$33.10	$33.20	$28.34	3,702,781
2018-02-14	$32.37	$33.38	$32.22	$33.25	$28.39	4,622,718
2018-02-13	$32.09	$32.49	$31.92	$32.39	$27.65	3,193,656
2018-02-12	$32.18	$32.67	$31.89	$32.25	$27.53	5,367,907
2018-02-09	$31.66	$32.15	$30.89	$31.98	$27.30	7,756,887
2018-02-08	$32.30	$32.35	$31.10	$31.10	$26.55	6,378,462
2018-02-07	$31.94	$32.79	$31.83	$32.34	$27.61	5,253,109
2018-02-06	$30.78	$32.14	$30.53	$32.02	$27.34	8,149,750
2018-02-05	$32.68	$33.30	$31.52	$31.70	$27.06	6,047,075
2018-02-02	$33.50	$33.91	$32.99	$33.13	$28.28	4,896,391
2018-02-01	$33.15	$33.67	$32.98	$33.66	$28.74	3,264,663
2018-01-31	$33.08	$33.47	$32.99	$33.10	$28.26	4,270,928
2018-01-30	$32.97	$33.38	$32.88	$33.02	$28.19	3,406,987
2018-01-29	$33.31	$33.59	$33.12	$33.17	$28.32	2,909,802
2018-01-26	$32.94	$33.40	$32.84	$33.35	$28.47	3,339,474
2018-01-25	$33.51	$33.51	$32.82	$32.84	$28.04	4,275,694
2018-01-24	$33.17	$33.40	$32.91	$33.33	$28.46	4,496,039
2018-01-23	$32.65	$33.17	$32.06	$32.92	$28.10	6,969,881
2018-01-22	$32.50	$32.88	$32.33	$32.77	$27.98	5,518,776
2018-01-19	$32.12	$32.55	$32.07	$32.50	$27.75	4,953,573
2018-01-18	$32.53	$32.65	$32.07	$32.17	$27.46	4,312,366
2018-01-17	$32.45	$32.56	$31.95	$32.49	$27.74	4,402,751
2018-01-16	$32.40	$32.69	$32.09	$32.28	$27.56	4,942,275
2018-01-12	$32.00	$32.36	$31.87	$32.35	$27.62	4,340,746
2018-01-11	$31.68	$31.90	$31.54	$31.86	$27.20	3,249,116
2018-01-10	$31.32	$31.93	$31.28	$31.58	$26.96	3,384,880
2018-01-09	$30.82	$31.53	$30.76	$31.25	$26.68	4,300,973
2018-01-08	$30.67	$30.81	$30.46	$30.70	$26.21	5,839,284
2018-01-05	$30.72	$30.81	$30.43	$30.71	$26.22	4,357,598
2018-01-04	$30.73	$31.01	$30.56	$30.63	$26.15	6,086,894
2018-01-03	$30.40	$30.64	$30.29	$30.52	$26.06	4,288,008
2018-01-02	$31.19	$31.19	$30.18	$30.43	$25.98	4,433,114
2017-12-29	$30.68	$30.78	$30.34	$30.34	$25.90	2,948,150
2017-12-28	$30.60	$30.70	$30.41	$30.64	$26.16	3,140,755
2017-12-27	$30.76	$30.81	$30.55	$30.66	$26.04	2,233,777
2017-12-26	$30.78	$31.03	$30.52	$30.68	$26.06	1,969,129
2017-12-22	$31.12	$31.12	$30.62	$30.84	$26.19	2,619,503
2017-12-21	$30.75	$31.03	$30.65	$30.93	$26.27	4,309,598
2017-12-20	$30.93	$31.07	$30.46	$30.51	$25.91	4,986,059
2017-12-19	$30.68	$30.89	$30.50	$30.62	$26.01	5,582,985
2017-12-18	$30.34	$30.82	$30.16	$30.47	$25.88	6,810,841
2017-12-15	$29.85	$30.33	$29.59	$30.03	$25.50	16,787,129
2017-12-14	$30.07	$30.10	$29.59	$29.67	$25.20	9,008,313
2017-12-13	$30.40	$30.65	$29.90	$29.94	$25.43	6,658,303
2017-12-12	$30.26	$30.71	$30.15	$30.45	$25.86	6,485,611
2017-12-11	$30.32	$30.68	$30.16	$30.30	$25.73	4,887,733
2017-12-08	$30.67	$30.73	$29.90	$30.37	$25.79	10,185,776
2017-12-07	$30.39	$30.73	$30.03	$30.40	$25.82	10,071,551
2017-12-06	$30.75	$31.05	$30.45	$30.58	$25.97	8,058,937
2017-12-05	$31.41	$31.64	$30.72	$30.78	$26.14	6,391,256
2017-12-04	$31.21	$31.83	$31.17	$31.36	$26.63	7,291,799
2017-12-01	$30.60	$30.97	$29.75	$30.69	$26.07	7,486,681
2017-11-30	$30.67	$31.12	$30.44	$30.51	$25.91	7,991,378
2017-11-29	$29.51	$30.55	$29.50	$30.46	$25.87	6,388,356
2017-11-28	$28.50	$29.27	$28.40	$29.24	$24.83	5,422,608
2017-11-27	$28.25	$28.40	$28.15	$28.40	$24.12	5,387,393
2017-11-24	$28.53	$28.55	$28.16	$28.20	$23.95	2,281,089
2017-11-22	$28.49	$28.68	$28.38	$28.42	$24.14	2,672,856
2017-11-21	$28.71	$28.71	$28.42	$28.48	$24.19	3,423,927
2017-11-20	$28.53	$28.68	$28.40	$28.57	$24.26	4,814,315
2017-11-17	$28.18	$28.54	$28.13	$28.45	$24.16	3,765,003
2017-11-16	$28.67	$28.88	$28.35	$28.47	$24.18	3,926,341
2017-11-15	$28.44	$28.61	$28.20	$28.46	$24.17	4,844,132
2017-11-14	$28.07	$28.62	$28.03	$28.61	$24.30	4,517,305
2017-11-13	$27.52	$28.28	$27.38	$28.19	$23.94	7,250,779
2017-11-10	$28.08	$28.56	$27.65	$27.67	$23.50	6,716,938
2017-11-09	$28.09	$28.42	$27.79	$28.01	$23.79	6,197,895
2017-11-08	$28.16	$28.50	$28.15	$28.30	$24.04	6,308,407
2017-11-07	$29.23	$29.37	$28.42	$28.45	$24.16	4,823,329
2017-11-06	$29.09	$29.33	$28.99	$29.24	$24.83	2,947,601
2017-11-03	$29.16	$29.26	$29.05	$29.12	$24.73	3,586,053
2017-11-02	$28.93	$29.39	$28.76	$29.26	$24.85	4,080,520
2017-11-01	$29.07	$29.23	$28.89	$28.96	$24.60	3,638,918
2017-10-31	$28.95	$29.18	$28.84	$28.90	$24.54	4,547,827
2017-10-30	$28.88	$29.21	$28.81	$29.01	$24.64	4,974,128
2017-10-27	$28.85	$29.09	$28.76	$29.07	$24.69	4,289,214
2017-10-26	$28.64	$29.01	$28.50	$28.85	$24.50	5,260,816
2017-10-25	$28.88	$29.22	$28.41	$28.58	$24.27	6,916,263
2017-10-24	$27.99	$28.71	$27.99	$28.60	$24.29	7,683,338
2017-10-23	$28.59	$28.65	$28.37	$28.43	$24.15	4,868,746
2017-10-20	$28.61	$28.66	$28.43	$28.60	$24.29	3,875,731
2017-10-19	$27.85	$28.34	$27.77	$28.28	$24.02	3,505,364
2017-10-18	$28.16	$28.18	$27.91	$28.07	$23.84	3,673,762
2017-10-17	$28.38	$28.40	$27.94	$27.97	$23.75	4,485,199
2017-10-16	$28.01	$28.37	$28.01	$28.37	$24.09	3,625,951
2017-10-13	$28.05	$28.28	$27.72	$28.06	$23.83	7,055,587
2017-10-12	$28.41	$28.41	$28.01	$28.15	$23.91	5,996,125
2017-10-11	$28.43	$28.43	$28.12	$28.26	$24.00	2,797,870
2017-10-10	$28.18	$28.43	$28.07	$28.42	$24.14	2,420,913
2017-10-09	$28.29	$28.29	$28.02	$28.13	$23.89	2,244,074
2017-10-06	$28.26	$28.45	$27.99	$28.19	$23.94	3,430,570
2017-10-05	$27.80	$28.30	$27.65	$28.22	$23.97	3,274,975
2017-10-04	$27.94	$28.02	$27.79	$27.81	$23.62	3,438,623
2017-10-03	$27.94	$28.04	$27.72	$27.91	$23.70	3,441,829
2017-10-02	$27.76	$27.98	$27.60	$27.87	$23.67	3,962,368
2017-09-29	$27.58	$28.06	$27.49	$27.98	$23.76	4,345,610
2017-09-28	$27.62	$27.68	$27.32	$27.59	$23.43	5,305,734
2017-09-27	$27.83	$27.94	$27.52	$27.68	$23.37	6,259,592
2017-09-26	$27.21	$27.48	$27.13	$27.39	$23.13	3,793,471
2017-09-25	$27.29	$27.47	$26.98	$27.14	$22.92	8,806,241
2017-09-22	$27.40	$27.55	$27.20	$27.31	$23.06	4,640,078
2017-09-21	$27.37	$27.68	$27.37	$27.54	$23.25	3,922,342
2017-09-20	$27.12	$27.53	$26.94	$27.41	$23.15	4,330,195
2017-09-19	$26.89	$27.27	$26.83	$27.18	$22.95	4,813,165
2017-09-18	$26.61	$26.99	$26.55	$26.87	$22.69	5,451,923
2017-09-15	$26.18	$26.52	$25.98	$26.52	$22.39	7,911,028
2017-09-14	$26.35	$26.49	$26.08	$26.31	$22.22	4,155,792
2017-09-13	$26.02	$26.42	$26.00	$26.33	$22.23	4,482,377
2017-09-12	$25.80	$26.30	$25.75	$26.18	$22.11	3,273,856
2017-09-11	$25.38	$25.84	$25.36	$25.70	$21.70	4,612,966
2017-09-08	$25.07	$25.33	$24.86	$25.10	$21.19	5,506,670
2017-09-07	$25.75	$25.80	$24.66	$24.97	$21.08	7,857,053
2017-09-06	$25.97	$26.05	$25.63	$25.77	$21.76	4,075,867
2017-09-05	$26.30	$26.39	$25.74	$25.79	$21.78	5,527,877
2017-09-01	$26.18	$26.61	$26.12	$26.41	$22.30	3,404,525
2017-08-31	$26.38	$26.49	$26.09	$26.13	$22.06	4,729,068
2017-08-30	$26.28	$26.49	$26.25	$26.30	$22.21	3,882,634
2017-08-29	$26.33	$26.43	$26.10	$26.26	$22.17	4,267,542
2017-08-28	$26.73	$26.83	$26.47	$26.59	$22.45	4,829,710
2017-08-25	$26.92	$27.00	$26.66	$26.67	$22.52	4,241,819
2017-08-24	$26.71	$26.91	$26.66	$26.85	$22.67	3,670,935
2017-08-23	$26.37	$26.80	$26.27	$26.60	$22.46	3,578,121
2017-08-22	$26.29	$26.62	$26.29	$26.62	$22.48	5,173,743
2017-08-21	$26.33	$26.39	$26.13	$26.21	$22.13	4,081,590
2017-08-18	$26.15	$26.54	$26.12	$26.33	$22.23	8,510,629
2017-08-17	$26.80	$26.91	$26.21	$26.26	$22.17	7,987,613
2017-08-16	$27.13	$27.23	$26.70	$26.83	$22.66	7,541,009
2017-08-15	$26.77	$27.35	$26.77	$27.02	$22.82	5,103,178
2017-08-14	$26.39	$26.75	$26.37	$26.68	$22.53	3,320,198
2017-08-11	$26.54	$26.67	$25.98	$26.11	$22.05	4,164,869
2017-08-10	$26.86	$26.95	$26.33	$26.38	$22.28	5,189,778
2017-08-09	$27.16	$27.30	$26.97	$27.14	$22.92	5,809,761
2017-08-08	$27.00	$27.86	$26.92	$27.45	$23.18	6,734,582
2017-08-07	$27.17	$27.21	$26.92	$27.03	$22.82	3,559,629
2017-08-04	$27.17	$27.60	$27.03	$27.18	$22.95	5,526,426
2017-08-03	$26.87	$26.98	$26.75	$26.90	$22.71	5,895,677
2017-08-02	$26.88	$27.01	$26.78	$26.96	$22.77	4,243,043
2017-08-01	$26.82	$26.94	$26.60	$26.92	$22.73	5,252,347
2017-07-31	$26.47	$26.79	$26.40	$26.70	$22.55	4,781,108
2017-07-28	$26.14	$26.43	$25.98	$26.38	$22.28	5,550,845
2017-07-27	$26.23	$26.38	$25.99	$26.14	$22.07	5,351,678
2017-07-26	$26.48	$26.71	$26.07	$26.18	$22.11	7,106,308
2017-07-25	$26.86	$27.08	$26.50	$26.59	$22.45	7,876,705
2017-07-24	$26.23	$26.47	$26.12	$26.43	$22.32	5,722,482
2017-07-21	$25.61	$26.39	$25.51	$26.18	$22.11	9,345,485
2017-07-20	$25.84	$25.95	$25.42	$25.49	$21.52	8,410,631
2017-07-19	$25.90	$26.00	$25.59	$25.80	$21.79	6,269,391
2017-07-18	$25.80	$25.97	$25.58	$25.82	$21.80	4,781,014
2017-07-17	$26.00	$26.29	$25.87	$26.16	$22.09	4,474,745
2017-07-14	$25.93	$26.16	$25.64	$26.08	$22.02	5,220,805
2017-07-13	$26.18	$26.29	$26.06	$26.29	$22.20	4,175,593
2017-07-12	$25.98	$26.24	$25.91	$26.11	$22.05	4,851,477
2017-07-11	$26.35	$26.49	$26.01	$26.19	$22.11	5,892,730
2017-07-10	$26.38	$26.58	$26.21	$26.34	$22.24	4,893,431
2017-07-07	$26.55	$26.62	$26.31	$26.48	$22.36	3,964,689
2017-07-06	$26.55	$26.87	$26.44	$26.46	$22.34	5,293,858
2017-07-05	$26.52	$26.76	$26.32	$26.58	$22.44	4,959,327
2017-07-03	$26.19	$26.72	$26.14	$26.47	$22.35	2,930,742
2017-06-30	$26.24	$26.35	$25.77	$25.96	$21.92	5,723,378
2017-06-29	$26.20	$26.69	$25.92	$26.07	$22.01	10,090,857
2017-06-28	$25.23	$25.57	$25.19	$25.49	$21.52	5,687,836
2017-06-27	$25.00	$25.34	$24.83	$25.09	$21.07	5,313,564
2017-06-26	$24.68	$25.06	$24.59	$24.82	$20.84	3,404,377
2017-06-23	$25.32	$25.36	$24.58	$24.66	$20.71	7,111,409
2017-06-22	$25.35	$25.37	$24.88	$25.14	$21.11	6,101,592
2017-06-21	$25.61	$25.67	$25.31	$25.39	$21.32	6,680,163
2017-06-20	$25.58	$25.69	$25.24	$25.56	$21.47	5,897,469
2017-06-19	$25.62	$25.91	$25.50	$25.59	$21.49	3,893,287
2017-06-16	$25.10	$25.58	$25.08	$25.47	$21.39	6,190,624
2017-06-15	$25.34	$25.67	$25.24	$25.48	$21.40	4,339,698
2017-06-14	$24.88	$25.65	$24.85	$25.58	$21.48	8,268,318
2017-06-13	$25.37	$25.57	$25.17	$25.33	$21.27	5,396,473
2017-06-12	$25.06	$25.56	$24.90	$25.19	$21.15	6,727,389
2017-06-09	$24.45	$25.14	$24.45	$25.06	$21.05	7,966,140
2017-06-08	$23.82	$24.73	$23.78	$24.33	$20.43	6,358,853
2017-06-07	$23.77	$24.00	$23.64	$23.88	$20.05	6,148,108
2017-06-06	$23.45	$23.76	$23.23	$23.62	$19.84	6,893,518
2017-06-05	$23.82	$24.07	$23.69	$23.70	$19.90	7,029,240
2017-06-02	$23.82	$23.92	$23.60	$23.64	$19.85	8,135,323
2017-06-01	$23.29	$24.09	$23.20	$24.03	$20.18	6,320,050
2017-05-31	$24.07	$24.10	$23.57	$23.74	$19.94	9,182,066
2017-05-30	$24.16	$24.20	$23.74	$24.05	$20.20	4,829,308
2017-05-26	$24.45	$24.53	$24.24	$24.26	$20.37	4,651,932
2017-05-25	$24.54	$24.86	$24.39	$24.47	$20.55	4,990,016
2017-05-24	$24.73	$24.76	$24.31	$24.48	$20.56	6,493,009
2017-05-23	$24.49	$24.82	$24.23	$24.74	$20.78	5,380,632
2017-05-22	$24.28	$24.57	$24.14	$24.39	$20.48	5,353,233
2017-05-19	$23.86	$24.41	$23.77	$24.18	$20.31	6,220,257
2017-05-18	$23.75	$24.06	$23.54	$23.82	$20.00	7,401,819
2017-05-17	$24.22	$24.51	$23.57	$23.78	$19.97	9,427,904
2017-05-16	$24.64	$24.95	$24.62	$24.90	$20.91	5,828,795
2017-05-15	$24.19	$24.65	$24.09	$24.64	$20.69	5,544,527
2017-05-12	$24.19	$24.30	$23.80	$24.16	$20.29	6,112,817
2017-05-11	$24.50	$24.67	$24.19	$24.44	$20.52	4,541,235
2017-05-10	$24.76	$24.92	$24.59	$24.63	$20.68	6,269,434
2017-05-09	$25.01	$25.16	$24.71	$24.84	$20.86	4,841,388
2017-05-08	$24.77	$25.04	$24.75	$24.94	$20.94	3,039,345
2017-05-05	$25.00	$25.04	$24.71	$24.80	$20.83	3,297,216
2017-05-04	$24.94	$25.16	$24.70	$24.91	$20.92	6,357,216
2017-05-03	$24.35	$24.79	$24.27	$24.72	$20.76	5,877,054
2017-05-02	$24.81	$24.87	$24.33	$24.46	$20.54	5,110,090
2017-05-01	$24.58	$24.97	$24.38	$24.79	$20.82	7,005,122
2017-04-28	$24.62	$24.85	$24.42	$24.43	$20.52	4,782,544
2017-04-27	$25.04	$25.05	$24.41	$24.65	$20.70	7,548,554
2017-04-26	$25.05	$25.28	$24.91	$24.97	$20.97	8,595,210
2017-04-25	$25.40	$25.59	$24.87	$25.01	$21.00	8,845,021
2017-04-24	$25.35	$25.58	$25.15	$25.33	$21.27	7,291,182
2017-04-21	$24.86	$25.18	$24.51	$24.62	$20.68	6,046,220
2017-04-20	$24.31	$25.07	$24.31	$24.95	$20.95	7,889,080
2017-04-19	$24.25	$24.49	$24.07	$24.21	$20.33	5,729,030
2017-04-18	$24.21	$24.40	$23.83	$24.01	$20.16	6,213,594
2017-04-17	$23.95	$24.50	$23.78	$24.40	$20.49	5,744,861
2017-04-13	$24.24	$24.51	$23.91	$23.93	$20.10	6,770,296
2017-04-12	$24.64	$24.69	$24.18	$24.33	$20.43	6,222,977
2017-04-11	$24.66	$24.78	$24.24	$24.69	$20.73	7,388,364
2017-04-10	$25.10	$25.18	$24.63	$24.80	$20.83	5,018,441
2017-04-07	$24.98	$25.24	$24.84	$25.01	$21.00	5,332,115
2017-04-06	$24.93	$25.36	$24.69	$25.18	$21.15	4,004,443
2017-04-05	$25.62	$25.76	$24.89	$24.90	$20.91	4,574,172
2017-04-04	$25.14	$25.46	$25.09	$25.35	$21.29	4,240,081
2017-04-03	$25.54	$25.57	$24.99	$25.29	$21.24	5,680,149
2017-03-31	$25.58	$25.70	$25.39	$25.40	$21.33	3,606,714
2017-03-30	$25.02	$25.88	$24.95	$25.73	$21.61	5,986,054
2017-03-29	$25.14	$25.28	$24.84	$25.04	$21.03	6,560,997
2017-03-28	$24.51	$25.47	$24.51	$25.24	$21.08	5,956,017
2017-03-27	$24.28	$24.78	$24.02	$24.73	$20.65	5,981,366
2017-03-24	$25.09	$25.19	$24.67	$24.89	$20.79	5,978,004
2017-03-23	$24.76	$25.39	$24.66	$25.06	$20.93	7,080,049
2017-03-22	$24.86	$25.14	$24.30	$24.84	$20.74	7,864,793
2017-03-21	$26.37	$26.37	$24.78	$24.91	$20.80	9,966,815
2017-03-20	$26.33	$26.56	$26.13	$26.19	$21.87	6,475,443
2017-03-17	$26.66	$26.77	$26.22	$26.35	$22.01	11,694,319
2017-03-16	$26.58	$26.80	$26.43	$26.65	$22.26	5,421,830
2017-03-15	$27.08	$27.08	$26.29	$26.45	$22.09	4,710,558
2017-03-14	$26.74	$26.97	$26.33	$26.75	$22.34	4,538,277
2017-03-13	$27.13	$27.23	$26.90	$26.96	$22.51	4,222,102
2017-03-10	$27.67	$27.77	$26.64	$27.16	$22.68	8,208,622
2017-03-09	$27.46	$27.78	$27.39	$27.49	$22.96	3,881,620
2017-03-08	$27.79	$27.85	$27.32	$27.37	$22.86	5,920,528
2017-03-07	$27.51	$27.64	$27.26	$27.37	$22.86	4,488,878
2017-03-06	$27.54	$27.69	$27.15	$27.54	$23.00	5,069,107
2017-03-03	$27.61	$27.99	$27.53	$27.84	$23.25	5,062,543
2017-03-02	$28.78	$28.84	$27.73	$27.74	$23.17	6,533,487
2017-03-01	$27.87	$28.97	$27.83	$28.75	$24.01	7,880,303
2017-02-28	$27.50	$27.62	$27.31	$27.44	$22.92	6,387,803
2017-02-27	$27.38	$27.74	$27.24	$27.57	$23.02	4,637,841
2017-02-24	$27.21	$27.34	$27.02	$27.32	$22.82	5,504,089
2017-02-23	$27.60	$27.60	$27.14	$27.47	$22.94	4,619,311
2017-02-22	$27.42	$27.59	$27.27	$27.50	$22.97	5,974,243
2017-02-21	$27.66	$27.82	$27.42	$27.57	$23.02	4,878,192
2017-02-17	$27.38	$27.55	$27.23	$27.54	$23.00	3,990,251
2017-02-16	$27.54	$27.67	$27.42	$27.60	$23.05	6,024,698
2017-02-15	$27.78	$27.78	$27.29	$27.56	$23.02	6,620,680
2017-02-14	$26.70	$27.58	$26.64	$27.55	$23.01	6,563,790
2017-02-13	$26.68	$26.94	$26.62	$26.74	$22.33	4,321,748
2017-02-10	$26.38	$26.66	$26.21	$26.51	$22.14	4,849,787
2017-02-09	$26.00	$26.33	$25.86	$26.15	$21.84	7,587,291
2017-02-08	$26.23	$26.32	$25.68	$25.89	$21.62	7,384,282
2017-02-07	$26.84	$26.88	$26.30	$26.49	$22.12	4,923,643
2017-02-06	$26.43	$26.86	$26.36	$26.76	$22.35	6,250,956
2017-02-03	$26.46	$26.67	$26.15	$26.52	$22.15	6,312,082
2017-02-02	$25.97	$26.09	$25.76	$25.94	$21.66	6,590,906
2017-02-01	$26.37	$26.60	$26.10	$26.24	$21.91	6,181,538
2017-01-31	$26.01	$26.40	$26.01	$26.10	$21.80	8,928,823
2017-01-30	$26.58	$26.60	$25.96	$26.33	$21.99	6,398,303
2017-01-27	$27.20	$27.23	$26.67	$26.76	$22.35	5,038,264
2017-01-26	$27.02	$27.25	$26.88	$27.11	$22.64	5,173,801
2017-01-25	$26.80	$26.99	$26.62	$26.91	$22.47	9,686,555
2017-01-24	$26.73	$26.76	$25.66	$26.60	$22.21	12,164,961
2017-01-23	$26.29	$26.57	$26.15	$26.50	$22.13	7,614,468
2017-01-20	$26.17	$26.44	$26.08	$26.29	$21.96	1,934,565
2017-01-19	$26.41	$26.59	$25.97	$25.99	$21.70	1,762,706
2017-01-18	$26.15	$26.34	$25.86	$26.33	$21.99	9,338,897
2017-01-17	$27.02	$27.10	$25.69	$26.03	$21.74	14,325,146
2017-01-13	$27.01	$27.69	$27.00	$27.29	$22.79	5,095,736
2017-01-12	$26.98	$27.06	$26.54	$26.91	$22.47	4,526,279
2017-01-11	$26.83	$27.10	$26.68	$27.09	$22.62	5,900,157
2017-01-10	$26.85	$27.32	$26.73	$27.07	$22.61	5,239,502
2017-01-09	$26.73	$26.94	$26.52	$26.76	$22.35	3,818,071
2017-01-06	$26.84	$27.07	$26.61	$26.87	$22.44	6,093,898
2017-01-05	$27.28	$27.35	$26.55	$26.64	$22.25	8,035,185
2017-01-04	$27.10	$27.60	$27.05	$27.42	$22.90	4,651,827
2017-01-03	$27.33	$27.56	$26.82	$27.05	$22.59	6,369,018
2016-12-30	$26.83	$27.08	$26.63	$26.97	$22.52	4,901,569
2016-12-29	$27.30	$27.34	$26.60	$26.73	$22.32	5,521,661
2016-12-28	$27.63	$27.70	$27.23	$27.26	$22.77	2,906,561
2016-12-27	$27.69	$27.82	$27.63	$27.76	$23.06	2,416,194
2016-12-23	$27.65	$27.69	$27.45	$27.68	$23.00	2,275,533
2016-12-22	$27.73	$27.78	$27.45	$27.62	$22.95	3,482,554
2016-12-21	$27.83	$27.84	$27.60	$27.69	$23.01	3,270,783
2016-12-20	$27.38	$27.88	$27.26	$27.79	$23.09	5,873,079
2016-12-19	$26.72	$27.26	$26.65	$27.23	$22.62	7,136,217
2016-12-16	$27.10	$27.42	$26.74	$26.80	$22.27	10,180,077
2016-12-15	$27.04	$27.32	$26.82	$27.20	$22.60	7,213,253
2016-12-14	$26.52	$27.31	$26.35	$26.91	$22.36	9,315,254
2016-12-13	$26.72	$26.88	$26.34	$26.76	$22.23	6,125,445
2016-12-12	$26.90	$26.99	$26.47	$26.54	$22.05	7,185,315
2016-12-09	$26.97	$27.00	$26.62	$26.89	$22.34	6,558,592
2016-12-08	$26.75	$27.12	$26.41	$26.98	$22.42	8,131,370
2016-12-07	$26.37	$26.58	$26.09	$26.55	$22.06	8,108,337
2016-12-06	$26.29	$26.34	$25.86	$26.32	$21.87	6,346,449
2016-12-05	$26.23	$26.31	$25.96	$26.09	$21.68	5,712,399
2016-12-02	$26.40	$26.43	$25.82	$25.89	$21.51	8,486,962
2016-12-01	$26.23	$26.70	$26.07	$26.44	$21.97	7,542,319
2016-11-30	$25.89	$26.21	$25.66	$26.02	$21.62	11,881,443
2016-11-29	$25.50	$25.73	$25.31	$25.39	$21.10	6,859,196
2016-11-28	$26.01	$26.18	$25.27	$25.38	$21.09	9,961,981
2016-11-25	$26.38	$26.41	$26.08	$26.14	$21.72	3,297,388
2016-11-23	$26.28	$26.63	$26.08	$26.29	$21.84	10,900,605
2016-11-22	$26.00	$26.19	$25.75	$26.14	$21.72	9,325,351
2016-11-21	$25.75	$25.89	$25.61	$25.85	$21.48	6,480,572
2016-11-18	$25.43	$25.75	$25.28	$25.68	$21.34	5,613,626
2016-11-17	$25.00	$25.45	$24.81	$25.43	$21.13	6,275,744
2016-11-16	$25.19	$25.37	$24.77	$24.90	$20.69	10,863,308
2016-11-15	$25.35	$25.68	$24.66	$25.67	$21.33	9,359,063
2016-11-14	$24.81	$25.61	$24.77	$25.27	$21.00	12,131,957
2016-11-11	$23.70	$24.51	$23.56	$24.47	$20.33	10,993,569
2016-11-10	$23.25	$23.93	$23.09	$23.74	$19.72	13,716,036
2016-11-09	$22.22	$23.13	$22.09	$22.95	$19.07	14,189,621
2016-11-08	$21.81	$21.84	$21.51	$21.65	$17.99	7,178,314
2016-11-07	$21.70	$21.97	$21.68	$21.90	$18.20	6,174,300
2016-11-04	$21.41	$21.55	$21.19	$21.21	$17.62	8,043,792
2016-11-03	$21.66	$21.76	$21.34	$21.42	$17.80	5,409,625
2016-11-02	$21.78	$21.78	$21.49	$21.62	$17.96	5,955,588
2016-11-01	$21.90	$22.08	$21.44	$21.85	$18.15	6,928,286
2016-10-31	$21.74	$21.96	$21.66	$21.76	$18.08	6,959,521
2016-10-28	$21.90	$21.92	$21.49	$21.61	$17.95	5,832,413
2016-10-27	$21.82	$22.07	$21.71	$21.82	$18.13	8,360,222
2016-10-26	$21.23	$21.69	$21.11	$21.67	$18.00	6,615,698
2016-10-25	$21.26	$21.45	$21.19	$21.28	$17.68	7,439,580
2016-10-24	$21.40	$21.46	$21.25	$21.31	$17.71	5,864,933
2016-10-21	$20.87	$21.25	$20.83	$21.21	$17.62	6,436,276
2016-10-20	$20.31	$21.13	$20.30	$21.02	$17.46	17,496,775
2016-10-19	$19.91	$20.69	$19.87	$20.52	$17.05	17,204,890
2016-10-18	$19.96	$19.97	$19.58	$19.87	$16.51	9,141,310
2016-10-17	$19.81	$19.84	$19.57	$19.58	$16.27	8,249,134
2016-10-14	$19.97	$20.16	$19.68	$19.80	$16.45	17,027,636
2016-10-13	$20.17	$20.23	$19.64	$19.74	$16.40	12,800,135
2016-10-12	$20.44	$20.58	$20.34	$20.37	$16.92	6,378,439
2016-10-11	$20.25	$20.76	$20.24	$20.39	$16.94	7,407,111
2016-10-10	$20.76	$20.87	$20.64	$20.68	$17.18	6,503,817
2016-10-07	$20.65	$20.82	$20.48	$20.69	$17.19	6,015,005
2016-10-06	$20.80	$20.94	$20.55	$20.74	$17.23	5,597,445
2016-10-05	$20.44	$20.89	$20.44	$20.74	$17.23	7,166,042
2016-10-04	$20.25	$20.71	$20.25	$20.47	$17.01	9,247,985
2016-10-03	$20.34	$20.61	$20.28	$20.35	$16.91	6,026,189
2016-09-30	$20.35	$20.66	$20.30	$20.46	$17.00	6,055,801
2016-09-29	$20.42	$20.79	$20.13	$20.24	$16.82	8,316,443
2016-09-28	$20.66	$20.71	$20.32	$20.54	$17.07	8,417,062
2016-09-27	$20.36	$20.74	$20.29	$20.72	$17.11	7,075,932
2016-09-26	$20.78	$20.80	$20.43	$20.46	$16.89	7,876,182
2016-09-23	$20.66	$21.11	$20.66	$20.92	$17.27	5,734,081
2016-09-22	$20.88	$21.04	$20.75	$20.80	$17.17	8,259,580
2016-09-21	$20.71	$20.85	$20.54	$20.74	$17.12	7,404,512
2016-09-20	$20.71	$20.79	$20.57	$20.64	$17.04	7,533,405
2016-09-19	$20.59	$20.72	$20.50	$20.63	$17.03	6,840,226
2016-09-16	$20.38	$20.56	$20.30	$20.46	$16.89	11,059,730
2016-09-15	$20.27	$20.67	$20.25	$20.54	$16.96	7,227,506
2016-09-14	$20.30	$20.78	$20.10	$20.37	$16.82	13,660,374
2016-09-13	$20.29	$20.30	$19.76	$20.22	$16.69	13,236,106
2016-09-12	$19.86	$20.26	$19.65	$20.21	$16.69	5,739,771
2016-09-09	$20.10	$20.26	$19.93	$19.93	$16.45	5,934,910
2016-09-08	$20.08	$20.19	$19.95	$20.14	$16.63	3,965,698
2016-09-07	$19.79	$20.06	$19.70	$20.02	$16.53	4,312,462
2016-09-06	$20.13	$20.20	$19.70	$19.87	$16.41	5,004,906
2016-09-02	$20.11	$20.14	$19.90	$20.10	$16.60	4,294,094
2016-09-01	$20.22	$20.27	$19.78	$20.04	$16.55	4,985,822
2016-08-31	$20.18	$20.22	$19.90	$20.16	$16.64	5,652,675
2016-08-30	$19.86	$20.18	$19.77	$20.16	$16.64	6,274,041
2016-08-29	$19.74	$19.93	$19.70	$19.81	$16.36	4,416,841
2016-08-26	$19.67	$19.87	$19.55	$19.69	$16.26	4,751,036
2016-08-25	$19.42	$19.64	$19.34	$19.59	$16.17	5,076,355
2016-08-24	$19.55	$19.65	$19.41	$19.45	$16.06	4,853,179
2016-08-23	$19.67	$19.72	$19.52	$19.52	$16.12	4,762,365
2016-08-22	$19.57	$19.65	$19.48	$19.62	$16.20	3,499,187
2016-08-19	$19.59	$19.64	$19.45	$19.59	$16.17	4,108,914
2016-08-18	$19.50	$19.62	$19.47	$19.58	$16.17	5,185,842
2016-08-17	$19.39	$19.55	$19.33	$19.52	$16.12	5,852,040
2016-08-16	$19.32	$19.54	$19.32	$19.41	$16.03	3,959,351
2016-08-15	$19.18	$19.47	$18.95	$19.45	$16.06	3,116,386
2016-08-12	$19.12	$19.21	$18.94	$19.11	$15.78	3,081,718
2016-08-11	$19.13	$19.27	$19.06	$19.24	$15.89	4,856,504
2016-08-10	$19.40	$19.48	$19.07	$19.09	$15.76	4,050,196
2016-08-09	$19.37	$19.53	$19.35	$19.40	$16.02	3,145,821
2016-08-08	$19.62	$19.72	$19.38	$19.40	$16.02	6,385,385
2016-08-05	$19.10	$19.57	$18.93	$19.57	$16.16	8,247,415
2016-08-04	$19.00	$19.11	$18.81	$18.87	$15.58	5,511,893
2016-08-03	$18.61	$19.01	$18.61	$18.96	$15.65	6,622,879
2016-08-02	$18.69	$18.83	$18.46	$18.58	$15.34	5,365,464
2016-08-01	$19.05	$19.06	$18.72	$18.78	$15.51	6,510,826
2016-07-29	$18.93	$19.10	$18.78	$18.98	$15.67	5,967,317
2016-07-28	$18.65	$19.01	$18.48	$18.92	$15.62	9,015,966
2016-07-27	$18.64	$18.85	$18.54	$18.65	$15.40	7,773,216
2016-07-26	$18.37	$18.67	$18.25	$18.66	$15.41	5,571,417
2016-07-25	$18.38	$18.51	$18.35	$18.42	$15.21	3,740,546
2016-07-22	$18.32	$18.45	$18.16	$18.43	$15.22	3,717,378
2016-07-21	$18.34	$18.50	$18.21	$18.26	$15.08	6,772,197
2016-07-20	$18.46	$18.48	$18.27	$18.39	$15.18	3,984,891
2016-07-19	$18.38	$18.56	$18.26	$18.41	$15.20	4,172,335
2016-07-18	$18.45	$18.55	$18.36	$18.43	$15.22	3,738,297
2016-07-15	$18.59	$18.61	$18.38	$18.54	$15.31	7,696,580
2016-07-14	$18.34	$18.51	$18.24	$18.44	$15.22	6,064,348
2016-07-13	$17.91	$17.98	$17.69	$17.94	$14.81	6,763,922
2016-07-12	$17.69	$17.90	$17.61	$17.89	$14.77	6,148,457
2016-07-11	$17.41	$17.57	$17.31	$17.42	$14.38	3,693,237
2016-07-08	$17.27	$17.46	$17.20	$17.25	$14.24	7,059,841
2016-07-07	$17.01	$17.14	$16.71	$16.95	$13.99	4,655,094
2016-07-06	$16.40	$16.90	$16.26	$16.77	$13.85	7,186,374
2016-07-05	$17.02	$17.12	$16.60	$16.70	$13.79	6,584,758
2016-07-01	$17.44	$17.62	$17.30	$17.43	$14.39	6,242,963
2016-06-30	$17.28	$17.59	$17.15	$17.59	$14.52	15,029,944
2016-06-29	$16.76	$17.13	$16.58	$17.12	$14.13	13,175,301
2016-06-28	$16.47	$16.68	$16.25	$16.64	$13.74	12,729,447
2016-06-27	$17.20	$17.22	$16.14	$16.26	$13.32	10,151,616
2016-06-24	$17.90	$18.17	$17.50	$17.50	$14.34	11,595,183
2016-06-23	$18.72	$19.12	$18.72	$19.11	$15.66	5,494,988
2016-06-22	$18.40	$18.77	$18.40	$18.44	$15.11	5,717,480
2016-06-21	$18.45	$18.54	$18.20	$18.41	$15.08	10,842,748
2016-06-20	$18.58	$18.88	$18.36	$18.40	$15.07	10,209,102
2016-06-17	$17.89	$18.24	$17.76	$18.21	$14.92	12,170,840
2016-06-16	$17.87	$17.90	$17.58	$17.86	$14.63	6,961,664
2016-06-15	$17.86	$18.42	$17.82	$18.03	$14.77	8,552,414
2016-06-14	$18.20	$18.40	$17.77	$17.83	$14.61	6,019,679
2016-06-13	$18.35	$18.66	$18.29	$18.32	$15.01	6,129,092
2016-06-10	$18.45	$18.55	$18.33	$18.53	$15.18	5,827,146
2016-06-09	$18.82	$18.83	$18.55	$18.73	$15.34	5,591,047
2016-06-08	$19.02	$19.14	$18.94	$18.98	$15.55	4,455,204
2016-06-07	$19.04	$19.23	$18.99	$19.00	$15.57	6,678,221
2016-06-06	$18.89	$19.34	$18.72	$19.20	$15.73	7,680,858
2016-06-03	$18.86	$18.88	$18.34	$18.82	$15.42	8,141,849
2016-06-02	$18.92	$19.32	$18.83	$19.30	$15.81	8,943,287
2016-06-01	$18.62	$19.02	$18.47	$19.02	$15.58	8,709,149
2016-05-31	$18.93	$19.00	$18.75	$18.87	$15.46	8,716,100
2016-05-27	$18.73	$18.86	$18.60	$18.85	$15.44	4,794,495
2016-05-26	$18.83	$18.89	$18.50	$18.60	$15.24	4,193,116
2016-05-25	$18.42	$18.88	$18.42	$18.82	$15.42	6,568,956
2016-05-24	$18.25	$18.57	$18.20	$18.37	$15.05	6,833,809
2016-05-23	$18.23	$18.38	$18.01	$18.13	$14.85	6,206,553
2016-05-20	$18.21	$18.46	$18.14	$18.28	$14.98	6,981,071
2016-05-19	$18.10	$18.36	$17.85	$18.14	$14.86	8,796,085
2016-05-18	$17.49	$18.32	$17.47	$18.28	$14.98	13,521,577
2016-05-17	$17.56	$17.82	$17.35	$17.48	$14.32	6,629,757
2016-05-16	$17.24	$17.64	$17.04	$17.60	$14.42	9,565,683
2016-05-13	$17.51	$17.73	$17.07	$17.15	$14.05	6,219,898
2016-05-12	$17.78	$17.93	$17.43	$17.55	$14.38	5,061,222
2016-05-11	$17.63	$17.96	$17.59	$17.65	$14.46	5,339,588
2016-05-10	$17.45	$17.81	$17.33	$17.73	$14.52	4,976,198
2016-05-09	$17.49	$17.59	$17.25	$17.33	$14.20	4,718,319
2016-05-06	$17.27	$17.48	$17.22	$17.48	$14.32	5,616,125
2016-05-05	$17.57	$17.66	$17.36	$17.49	$14.33	6,635,968
2016-05-04	$17.91	$17.95	$17.40	$17.54	$14.37	6,414,715
2016-05-03	$18.20	$18.32	$17.78	$18.03	$14.77	5,613,190
2016-05-02	$18.35	$18.48	$18.11	$18.45	$15.11	5,782,369
2016-04-29	$18.42	$18.48	$18.16	$18.31	$15.00	8,684,895
2016-04-28	$18.56	$18.73	$18.37	$18.49	$15.15	6,425,852
2016-04-27	$18.67	$18.88	$18.45	$18.73	$15.34	7,830,709
2016-04-26	$18.58	$18.77	$18.46	$18.75	$15.36	8,505,772
2016-04-25	$18.60	$18.64	$18.28	$18.53	$15.18	5,224,399
2016-04-22	$18.61	$18.72	$18.47	$18.62	$15.25	9,432,548
2016-04-21	$18.79	$19.06	$18.40	$18.53	$15.18	12,052,616
2016-04-20	$18.17	$18.43	$17.99	$18.39	$15.07	9,730,440
2016-04-19	$17.75	$18.13	$17.72	$18.11	$14.84	9,035,290
2016-04-18	$17.50	$17.92	$17.42	$17.70	$14.50	7,814,853
2016-04-15	$17.75	$17.82	$17.59	$17.67	$14.48	7,461,217
2016-04-14	$17.42	$17.95	$17.35	$17.73	$14.52	10,393,594
2016-04-13	$16.82	$17.45	$16.81	$17.41	$14.26	7,539,158
2016-04-12	$16.49	$16.73	$16.44	$16.65	$13.64	6,716,704
2016-04-11	$16.43	$16.75	$16.36	$16.43	$13.46	6,383,534
2016-04-08	$16.39	$16.62	$16.26	$16.30	$13.35	6,200,236
2016-04-07	$16.28	$16.36	$16.02	$16.13	$13.21	12,224,120
2016-04-06	$16.25	$16.65	$16.23	$16.49	$13.51	8,863,645
2016-04-05	$16.50	$16.68	$16.36	$16.44	$13.47	6,897,492
2016-04-04	$16.82	$17.01	$16.63	$16.75	$13.72	6,608,265
2016-04-01	$16.39	$16.82	$16.29	$16.80	$13.76	7,777,177
2016-03-31	$16.85	$16.93	$16.58	$16.69	$13.67	6,208,188
2016-03-30	$16.87	$17.09	$16.77	$16.87	$13.82	4,858,915
2016-03-29	$16.81	$16.81	$16.48	$16.70	$13.68	8,562,717
2016-03-28	$17.16	$17.22	$16.92	$17.09	$13.89	5,177,649
2016-03-24	$17.03	$17.15	$16.78	$17.10	$13.90	6,557,205
2016-03-23	$17.30	$17.37	$17.17	$17.21	$13.99	4,553,829
2016-03-22	$17.20	$17.52	$17.14	$17.38	$14.13	7,035,857
2016-03-21	$17.34	$17.57	$17.25	$17.37	$14.12	6,647,242
2016-03-18	$17.11	$17.44	$17.00	$17.36	$14.11	13,947,471
2016-03-17	$16.78	$17.01	$16.54	$16.98	$13.80	8,888,084
2016-03-16	$17.17	$17.32	$16.72	$16.84	$13.69	10,135,481
2016-03-15	$17.08	$17.23	$17.00	$17.19	$13.97	6,779,116
2016-03-14	$17.30	$17.50	$17.11	$17.29	$14.06	6,236,182
2016-03-11	$16.94	$17.42	$16.94	$17.40	$14.14	6,548,910
2016-03-10	$16.78	$16.94	$16.50	$16.86	$13.71	7,717,366
2016-03-09	$16.74	$16.84	$16.53	$16.60	$13.49	4,911,668
2016-03-08	$16.90	$16.97	$16.59	$16.63	$13.52	7,625,578
2016-03-07	$17.07	$17.12	$16.89	$17.04	$13.85	6,799,920
2016-03-04	$17.07	$17.25	$16.92	$17.13	$13.92	7,730,683
2016-03-03	$16.44	$16.86	$16.40	$16.86	$13.71	6,484,036
2016-03-02	$16.19	$16.50	$16.10	$16.49	$13.40	8,960,869
2016-03-01	$15.39	$16.20	$15.39	$16.16	$13.14	9,532,711
2016-02-29	$15.60	$15.65	$15.20	$15.26	$12.40	8,223,165
2016-02-26	$15.47	$15.92	$15.30	$15.68	$12.75	7,817,084
2016-02-25	$15.15	$15.32	$15.04	$15.30	$12.44	7,226,933
2016-02-24	$14.85	$15.10	$14.56	$15.05	$12.23	7,892,468
2016-02-23	$15.60	$15.64	$15.00	$15.10	$12.27	8,010,902
2016-02-22	$15.47	$15.70	$15.40	$15.67	$12.74	6,385,941
2016-02-19	$15.05	$15.32	$14.91	$15.28	$12.42	6,461,461
2016-02-18	$15.48	$15.66	$15.02	$15.15	$12.32	7,721,555
2016-02-17	$15.75	$15.92	$15.32	$15.41	$12.53	10,156,616
2016-02-16	$14.92	$15.78	$14.92	$15.58	$12.67	13,441,793
2016-02-12	$14.26	$14.89	$14.21	$14.87	$12.09	10,604,515
2016-02-11	$14.22	$14.41	$13.84	$13.94	$11.33	13,541,322
2016-02-10	$14.98	$15.12	$14.66	$14.67	$11.92	9,804,045
2016-02-09	$14.54	$15.01	$14.45	$14.83	$12.06	8,490,441
2016-02-08	$15.05	$15.33	$14.52	$14.80	$12.03	10,721,922
2016-02-05	$15.56	$15.73	$15.26	$15.33	$12.46	10,519,746
2016-02-04	$15.31	$15.76	$15.31	$15.53	$12.62	8,712,420
2016-02-03	$15.55	$15.57	$14.90	$15.36	$12.49	10,962,707
2016-02-02	$15.47	$15.60	$15.19	$15.33	$12.46	8,785,132
2016-02-01	$15.77	$15.81	$15.54	$15.75	$12.80	9,965,857
2016-01-29	$15.64	$15.81	$15.48	$15.80	$12.84	11,539,609
2016-01-28	$15.68	$15.96	$15.44	$15.57	$12.66	10,970,074
2016-01-27	$15.15	$15.87	$15.12	$15.42	$12.53	11,566,837
2016-01-26	$15.14	$15.40	$15.05	$15.23	$12.38	17,255,185
2016-01-25	$15.78	$15.88	$14.90	$15.01	$12.20	24,445,604
2016-01-22	$16.09	$16.18	$15.66	$15.94	$12.96	20,065,362
2016-01-21	$16.76	$17.25	$15.72	$15.73	$12.79	21,771,317
2016-01-20	$16.51	$16.72	$15.95	$16.53	$13.44	18,492,411
2016-01-19	$17.41	$17.44	$16.72	$16.88	$13.72	9,522,086
2016-01-15	$17.04	$17.24	$16.75	$17.12	$13.92	10,111,817
2016-01-14	$17.49	$17.82	$17.09	$17.65	$14.35	15,342,108
2016-01-13	$18.42	$18.45	$17.33	$17.33	$14.09	18,186,202
2016-01-12	$18.41	$18.41	$17.94	$18.27	$14.85	8,673,506
2016-01-11	$18.46	$18.62	$18.03	$18.17	$14.77	10,964,652
2016-01-08	$18.77	$18.95	$18.35	$18.39	$14.95	9,007,275
2016-01-07	$18.93	$19.07	$18.68	$18.71	$15.21	11,183,231
2016-01-06	$19.21	$19.41	$19.11	$19.32	$15.71	8,937,539
2016-01-05	$19.56	$19.73	$19.39	$19.61	$15.94	8,993,969
2016-01-04	$19.48	$19.68	$19.34	$19.55	$15.89	11,600,458
2015-12-31	$20.10	$20.40	$20.06	$20.10	$16.34	5,378,986
2015-12-30	$20.41	$20.48	$20.23	$20.25	$16.46	5,383,701
2015-12-29	$20.49	$20.62	$20.40	$20.48	$16.65	5,496,550
2015-12-28	$20.40	$20.48	$20.12	$20.45	$16.52	4,998,551
2015-12-24	$20.44	$20.62	$20.38	$20.52	$16.58	1,600,548
2015-12-23	$20.21	$20.48	$20.07	$20.46	$16.53	5,376,698
2015-12-22	$20.05	$20.10	$19.66	$20.06	$16.20	5,880,454
2015-12-21	$19.87	$19.97	$19.59	$19.86	$16.04	6,792,105
2015-12-18	$20.16	$20.20	$19.67	$19.74	$15.94	23,181,388
2015-12-17	$20.90	$20.96	$20.27	$20.29	$16.39	10,045,469
2015-12-16	$20.73	$20.95	$20.29	$20.83	$16.83	12,474,434
2015-12-15	$20.12	$20.65	$19.93	$20.52	$16.58	8,460,346
2015-12-14	$19.80	$19.98	$19.43	$19.85	$16.03	10,899,253
2015-12-11	$19.71	$19.89	$19.50	$19.71	$15.92	9,853,339
2015-12-10	$19.77	$20.27	$19.68	$20.07	$16.21	9,002,369
2015-12-09	$19.98	$20.24	$19.66	$19.76	$15.96	10,147,308
2015-12-08	$20.52	$20.69	$19.96	$20.03	$16.18	12,692,274
2015-12-07	$20.96	$21.06	$20.64	$20.79	$16.79	9,049,409
2015-12-04	$20.52	$21.10	$20.42	$21.06	$17.01	8,496,903
2015-12-03	$20.91	$21.04	$20.41	$20.48	$16.54	9,365,959
2015-12-02	$21.08	$21.14	$20.73	$20.75	$16.76	8,022,919
2015-12-01	$20.80	$21.11	$20.69	$21.02	$16.98	10,760,866
2015-11-30	$20.72	$20.80	$20.58	$20.67	$16.70	5,937,878
2015-11-27	$20.58	$20.65	$20.41	$20.64	$16.67	2,028,682
2015-11-25	$20.50	$20.62	$20.38	$20.53	$16.58	4,384,354
2015-11-24	$20.34	$20.53	$20.19	$20.51	$16.57	7,458,799
2015-11-23	$20.27	$20.62	$20.23	$20.44	$16.51	6,100,295
2015-11-20	$20.52	$20.56	$20.24	$20.26	$16.37	6,349,123
2015-11-19	$20.30	$20.50	$20.25	$20.42	$16.49	5,635,171
2015-11-18	$19.97	$20.38	$19.80	$20.36	$16.45	8,176,647
2015-11-17	$19.85	$20.14	$19.75	$19.84	$16.03	6,220,088
2015-11-16	$19.57	$19.78	$19.47	$19.78	$15.98	7,300,384
2015-11-13	$19.99	$20.11	$19.61	$19.69	$15.91	6,662,370
2015-11-12	$20.23	$20.31	$20.02	$20.06	$16.20	7,164,326
2015-11-11	$20.74	$20.76	$20.34	$20.41	$16.49	6,389,460
2015-11-10	$20.38	$20.64	$20.20	$20.63	$16.66	9,211,842
2015-11-09	$20.62	$20.65	$20.12	$20.41	$16.49	8,782,891
2015-11-06	$20.31	$20.62	$20.25	$20.49	$16.55	9,792,049
2015-11-05	$19.56	$19.91	$19.53	$19.82	$16.01	7,309,639
2015-11-04	$19.55	$19.69	$19.45	$19.48	$15.74	6,655,015
2015-11-03	$19.50	$19.70	$19.42	$19.53	$15.78	8,949,064
2015-11-02	$19.16	$19.56	$19.06	$19.55	$15.79	7,132,433
2015-10-30	$19.48	$19.53	$18.93	$19.05	$15.39	9,979,251
2015-10-29	$19.64	$19.77	$19.42	$19.47	$15.73	5,741,519
2015-10-28	$18.78	$19.67	$18.78	$19.66	$15.88	11,104,932
2015-10-27	$18.85	$18.95	$18.67	$18.75	$15.15	4,496,057
2015-10-26	$18.64	$19.14	$18.64	$18.95	$15.31	7,882,058
2015-10-23	$18.90	$19.11	$18.78	$19.11	$15.44	6,927,747
2015-10-22	$18.39	$18.88	$18.39	$18.71	$15.11	12,881,023
2015-10-21	$18.86	$18.99	$18.24	$18.28	$14.77	15,553,595
2015-10-20	$18.96	$19.12	$18.49	$18.83	$15.21	11,798,902
2015-10-19	$18.94	$19.23	$18.90	$19.02	$15.36	9,308,399
2015-10-16	$19.13	$19.18	$18.85	$19.00	$15.35	6,429,120
2015-10-15	$18.38	$19.04	$18.38	$19.04	$15.38	8,101,094
2015-10-14	$18.78	$18.98	$18.45	$18.54	$14.98	5,888,985
2015-10-13	$18.92	$19.02	$18.78	$18.82	$15.20	5,110,668
2015-10-12	$18.93	$19.04	$18.83	$18.99	$15.34	3,762,719
2015-10-09	$19.12	$19.26	$18.81	$18.97	$15.32	7,179,284
2015-10-08	$19.01	$19.20	$18.90	$19.15	$15.47	13,571,274
2015-10-07	$19.12	$19.33	$18.91	$19.04	$15.38	9,532,096
2015-10-06	$19.08	$19.24	$18.88	$18.95	$15.31	6,690,394
2015-10-05	$18.90	$19.16	$18.70	$19.13	$15.45	7,753,043
2015-10-02	$18.33	$18.69	$18.15	$18.68	$15.09	10,032,004
2015-10-01	$18.85	$19.04	$18.73	$18.97	$15.32	5,287,728
2015-09-30	$18.77	$18.99	$18.69	$18.91	$15.28	6,147,323
2015-09-29	$18.60	$18.77	$18.47	$18.65	$15.06	7,035,307
2015-09-28	$19.05	$19.15	$18.58	$18.60	$15.02	6,834,577
2015-09-25	$19.07	$19.32	$18.93	$19.26	$15.45	8,898,698
2015-09-24	$18.54	$18.93	$18.54	$18.84	$15.11	5,933,084
2015-09-23	$18.80	$19.02	$18.68	$18.80	$15.08	6,338,961
2015-09-22	$18.79	$19.01	$18.71	$18.85	$15.12	7,102,191
2015-09-21	$18.94	$19.25	$18.94	$19.18	$15.39	5,577,029
2015-09-18	$19.16	$19.30	$18.78	$18.91	$15.17	13,332,260
2015-09-17	$20.14	$20.17	$19.31	$19.40	$15.56	10,643,818
2015-09-16	$20.10	$20.15	$19.83	$20.11	$16.13	5,747,381
2015-09-15	$19.87	$20.09	$19.81	$20.04	$16.08	6,206,269
2015-09-14	$19.74	$20.00	$19.69	$19.84	$15.91	4,637,400
2015-09-11	$19.61	$19.78	$19.58	$19.77	$15.86	4,384,078
2015-09-10	$19.56	$19.96	$19.28	$19.78	$15.87	5,298,176
2015-09-09	$20.10	$20.16	$19.63	$19.67	$15.78	6,713,488
2015-09-08	$19.68	$19.82	$19.25	$19.81	$15.89	4,472,501

Fifth Third Bancorp (FITB) Exchange: NASDAQ