Helmerich & Payne Inc (HP) Stock

Data as of April 18, 2024

$41.79 ($-0.63) -1.49%

Helmerich & Payne Inc - Daily Information

Click for more stock information on Helmerich & Payne Inc.

Daily Information	Data
Date	April 18, 2024
Open	$42.89
Previous Close	$41.79
High	$43.41
Low	$41.39
Adjusted Open	$42.89
Previous Adjusted Close	$41.79
Adjusted High	$43.41
Adjusted Low	$41.39

About Helmerich & Payne Inc (HP)

Founded in 1920, Helmerich & Payne Inc (HP) is an American oil and gas drilling and exploration company based in Tulsa, Oklahoma. It operates in the United States, Latin America, the Middle East and other select international locations. The company has built up a portfolio of over 1,800 active drilling rigs, consisting mainly of AC drive land rigs and platform rigs that are used to extract oil and natural gas. It also provides directional drilling services, pressure pumping services and rig instrumentation systems. Since its establishment the company has grown rapidly, going public in 1951 and diversifying its range of services into the onshore and offshore drilling sectors. In recent years the company has continued expanding globally, focusing particularly on the development of its overseas activities in Latin America and the Middle East.

Invest in Helmerich & Payne Inc (HP)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for Helmerich & Payne Inc (HP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$42.89	$43.41	$41.39	$41.79	$41.79	1,011,643
2024-04-11	$43.01	$43.01	$41.79	$42.42	$42.42	987,623
2024-04-10	$42.75	$43.36	$42.19	$43.00	$43.00	1,183,099
2024-04-09	$43.44	$43.68	$42.61	$43.09	$43.09	863,076
2024-04-08	$44.00	$44.11	$43.13	$43.26	$43.26	1,274,681
2024-04-05	$43.00	$43.95	$42.66	$43.89	$43.89	945,776
2024-04-04	$43.51	$43.55	$42.84	$43.01	$43.01	794,820
2024-04-03	$42.80	$43.61	$42.79	$43.37	$43.37	793,379
2024-04-02	$42.54	$42.77	$41.76	$42.67	$42.67	1,080,964
2024-04-01	$42.32	$42.32	$41.44	$42.23	$42.23	812,139
2024-03-28	$42.46	$42.75	$41.97	$42.06	$42.06	670,735
2024-03-27	$41.52	$42.30	$41.52	$42.23	$42.23	812,602
2024-03-26	$42.27	$42.47	$41.19	$41.35	$41.35	878,395
2024-03-25	$41.40	$42.51	$41.21	$42.12	$42.12	769,600
2024-03-22	$41.63	$41.88	$41.22	$41.28	$41.28	745,660
2024-03-21	$41.55	$41.94	$41.35	$41.57	$41.57	946,201
2024-03-20	$40.97	$41.62	$40.48	$41.35	$41.35	1,373,080
2024-03-19	$40.22	$41.39	$40.14	$41.36	$41.36	1,060,332
2024-03-18	$40.25	$40.61	$39.98	$40.20	$40.20	1,104,431
2024-03-15	$39.98	$40.84	$39.98	$40.13	$40.13	3,822,151
2024-03-14	$40.46	$40.51	$39.75	$40.11	$40.11	1,164,351
2024-03-13	$39.56	$40.54	$39.56	$40.27	$40.27	1,457,068
2024-03-12	$39.62	$39.79	$39.05	$39.24	$39.24	689,904
2024-03-11	$38.95	$40.00	$38.48	$39.74	$39.74	938,845
2024-03-08	$39.80	$40.24	$39.00	$39.18	$39.18	736,199
2024-03-07	$38.52	$39.83	$38.52	$39.64	$39.64	1,057,134
2024-03-06	$38.79	$39.42	$38.09	$38.52	$38.52	906,926
2024-03-05	$38.24	$38.94	$38.00	$38.13	$38.13	1,209,229
2024-03-04	$38.94	$39.12	$38.38	$38.46	$38.46	896,673
2024-03-01	$38.98	$39.41	$38.65	$38.99	$38.99	937,463
2024-02-29	$39.26	$39.97	$38.10	$38.39	$38.39	1,765,595
2024-02-28	$38.40	$39.44	$38.16	$38.50	$38.50	889,139
2024-02-27	$38.28	$38.96	$38.05	$38.59	$38.59	946,262
2024-02-26	$37.50	$38.54	$37.33	$37.99	$37.99	1,093,390
2024-02-23	$37.85	$38.23	$37.28	$37.81	$37.81	913,903
2024-02-22	$38.36	$39.42	$38.28	$38.77	$38.77	1,329,490
2024-02-21	$39.13	$39.40	$38.33	$38.83	$38.83	1,489,257
2024-02-20	$39.34	$39.69	$38.57	$38.89	$38.89	1,217,061
2024-02-16	$39.12	$40.36	$38.72	$39.65	$39.65	1,419,646
2024-02-15	$36.98	$39.23	$36.98	$38.99	$38.99	1,765,079
2024-02-14	$36.61	$37.29	$36.32	$36.93	$36.93	1,564,807
2024-02-13	$37.48	$37.50	$35.70	$36.47	$36.47	1,965,169
2024-02-12	$37.80	$38.23	$37.11	$37.69	$37.69	1,533,144
2024-02-09	$37.97	$38.33	$37.57	$38.06	$38.06	949,370
2024-02-08	$38.72	$39.12	$38.17	$38.18	$38.18	1,209,247
2024-02-07	$38.81	$39.40	$38.68	$38.84	$38.84	1,559,801
2024-02-06	$37.51	$38.73	$37.49	$38.52	$38.52	1,257,939
2024-02-05	$37.77	$37.91	$36.42	$37.13	$37.13	1,591,559
2024-02-02	$39.22	$39.35	$37.72	$37.83	$37.83	1,454,205
2024-02-01	$40.70	$40.87	$39.00	$39.30	$39.30	2,249,927
2024-01-31	$40.80	$41.03	$38.56	$40.26	$40.26	3,718,753
2024-01-30	$38.68	$42.53	$38.33	$40.62	$40.62	6,797,347
2024-01-29	$35.85	$36.44	$35.50	$36.26	$36.26	2,074,920
2024-01-26	$35.69	$36.53	$35.67	$36.02	$36.02	1,333,673
2024-01-25	$35.65	$35.84	$34.74	$35.64	$35.64	1,137,182
2024-01-24	$34.50	$35.24	$34.20	$35.19	$35.19	1,196,272
2024-01-23	$33.85	$34.37	$33.79	$34.14	$34.14	1,061,176
2024-01-22	$33.38	$34.06	$33.18	$33.86	$33.86	1,212,434
2024-01-19	$33.16	$33.40	$32.79	$33.38	$33.38	1,179,293
2024-01-18	$32.79	$33.09	$32.49	$33.02	$33.02	910,721
2024-01-17	$32.67	$33.20	$32.17	$32.72	$32.72	1,199,838
2024-01-16	$33.58	$33.71	$33.11	$33.16	$33.16	863,716
2024-01-12	$34.17	$34.30	$33.48	$33.93	$33.93	1,050,797
2024-01-11	$33.89	$33.89	$33.20	$33.41	$33.41	1,024,293
2024-01-10	$33.39	$33.68	$33.22	$33.64	$33.64	1,464,212
2024-01-09	$34.04	$34.04	$33.17	$33.85	$33.85	1,202,504
2024-01-08	$34.22	$34.69	$32.82	$34.15	$34.15	1,588,612
2024-01-05	$35.43	$35.75	$35.02	$35.28	$35.28	1,029,676
2024-01-04	$36.86	$37.07	$35.10	$35.22	$35.22	1,135,886
2024-01-03	$36.33	$37.25	$36.02	$36.47	$36.47	1,214,923
2024-01-02	$36.28	$37.03	$36.16	$36.40	$36.40	795,512
2023-12-29	$36.36	$36.39	$35.80	$36.22	$36.22	1,276,657
2023-12-28	$36.68	$37.05	$36.16	$36.36	$36.36	1,132,525
2023-12-27	$37.32	$37.50	$36.89	$36.94	$36.94	786,229
2023-12-26	$37.29	$37.68	$36.80	$37.44	$37.44	766,148
2023-12-22	$37.27	$37.77	$36.45	$36.61	$36.61	942,721
2023-12-21	$36.92	$37.33	$36.63	$36.99	$36.99	1,715,888
2023-12-20	$37.91	$38.17	$36.89	$36.92	$36.92	1,195,623
2023-12-19	$37.52	$37.93	$37.20	$37.79	$37.79	1,239,447
2023-12-18	$37.96	$38.33	$37.13	$37.18	$37.18	1,149,887
2023-12-15	$37.65	$37.99	$36.72	$37.19	$37.19	4,130,849
2023-12-14	$37.09	$37.83	$36.77	$37.58	$37.58	1,765,851
2023-12-13	$35.38	$36.25	$34.72	$36.16	$36.16	1,639,905
2023-12-12	$35.32	$35.61	$34.80	$35.28	$35.28	1,273,707
2023-12-11	$35.86	$36.56	$35.77	$35.99	$35.99	1,383,662
2023-12-08	$36.09	$37.02	$35.80	$35.94	$35.94	1,316,526
2023-12-07	$35.59	$35.92	$35.45	$35.63	$35.63	1,688,359
2023-12-06	$35.45	$36.31	$34.96	$35.24	$35.24	1,632,146
2023-12-05	$36.83	$36.99	$35.65	$35.68	$35.68	1,042,956
2023-12-04	$36.22	$36.97	$35.82	$36.84	$36.84	1,393,199
2023-12-01	$36.02	$36.96	$35.68	$36.54	$36.54	1,654,281
2023-11-30	$37.00	$37.72	$35.85	$36.23	$36.23	1,860,783
2023-11-29	$36.65	$36.93	$36.11	$36.47	$36.47	1,401,881
2023-11-28	$37.15	$37.23	$36.31	$36.37	$36.37	1,285,121
2023-11-27	$37.39	$37.70	$36.79	$36.93	$36.93	1,069,849
2023-11-24	$37.53	$38.31	$37.53	$37.61	$37.61	364,820
2023-11-22	$37.18	$37.82	$36.75	$37.53	$37.53	1,419,357
2023-11-21	$38.18	$38.39	$37.66	$38.02	$38.02	1,036,203
2023-11-20	$38.61	$38.80	$38.18	$38.45	$38.45	1,010,795
2023-11-17	$37.02	$38.21	$36.82	$38.05	$38.05	1,216,611
2023-11-16	$38.31	$38.61	$36.45	$37.02	$36.62	1,271,153
2023-11-15	$39.39	$40.19	$38.78	$38.94	$38.51	1,156,883
2023-11-14	$38.75	$39.48	$38.30	$39.47	$39.04	1,562,674
2023-11-13	$37.73	$38.40	$37.44	$38.05	$37.63	1,070,570
2023-11-10	$37.69	$38.41	$37.37	$37.88	$37.47	1,643,898
2023-11-09	$38.99	$39.93	$37.04	$37.19	$36.78	3,016,081
2023-11-08	$37.95	$39.56	$37.95	$38.05	$37.63	1,713,275
2023-11-07	$39.13	$39.24	$38.11	$38.33	$37.91	1,539,265
2023-11-06	$41.64	$41.94	$39.52	$39.75	$39.32	1,977,868
2023-11-03	$41.35	$42.02	$40.94	$41.36	$40.91	1,419,418
2023-11-02	$39.66	$41.14	$39.33	$41.10	$40.65	940,500
2023-11-01	$39.79	$39.99	$38.83	$39.28	$38.85	1,060,648
2023-10-31	$39.42	$40.22	$38.96	$39.57	$39.57	724,295
2023-10-30	$39.42	$39.93	$38.64	$39.33	$39.33	971,592
2023-10-27	$39.58	$39.79	$38.97	$39.45	$39.45	655,835
2023-10-26	$39.95	$40.15	$39.15	$39.48	$39.48	732,663
2023-10-25	$40.62	$41.25	$40.06	$40.53	$40.53	813,198
2023-10-24	$41.24	$41.53	$40.60	$40.73	$40.73	797,693
2023-10-23	$41.59	$41.97	$40.53	$41.00	$41.00	1,206,914
2023-10-20	$42.38	$43.07	$41.27	$42.17	$42.17	1,432,322
2023-10-19	$42.56	$43.08	$41.34	$42.54	$42.54	3,356,049
2023-10-18	$44.09	$44.80	$44.00	$44.26	$44.26	797,182
2023-10-17	$43.03	$44.48	$42.92	$43.89	$43.89	765,489
2023-10-16	$43.67	$43.88	$42.95	$43.09	$43.09	694,702
2023-10-13	$42.84	$43.71	$42.07	$43.24	$43.24	888,504
2023-10-12	$43.53	$43.53	$41.45	$41.92	$41.92	997,343
2023-10-11	$40.99	$42.81	$40.74	$42.69	$42.69	1,687,895
2023-10-10	$41.18	$41.69	$40.80	$41.51	$41.51	980,675
2023-10-09	$39.92	$41.23	$39.92	$41.01	$41.01	1,030,952
2023-10-06	$38.53	$39.18	$37.55	$38.55	$38.55	878,875
2023-10-05	$38.44	$39.10	$38.02	$38.22	$38.22	1,016,485
2023-10-04	$40.00	$40.23	$38.63	$38.89	$38.89	1,180,468
2023-10-03	$40.06	$40.92	$40.00	$40.85	$40.85	936,775
2023-10-02	$42.25	$42.27	$40.09	$40.35	$40.35	1,234,779
2023-09-29	$43.73	$43.73	$41.82	$42.16	$42.16	1,152,932
2023-09-28	$44.31	$44.94	$43.60	$44.04	$44.04	1,221,632
2023-09-27	$43.21	$45.04	$43.09	$44.61	$44.61	1,407,127
2023-09-26	$42.48	$43.05	$42.29	$42.40	$42.40	901,150
2023-09-25	$42.48	$43.51	$42.30	$43.07	$43.07	605,910
2023-09-22	$43.00	$43.54	$42.64	$42.82	$42.82	933,147
2023-09-21	$44.69	$44.69	$42.59	$42.67	$42.67	1,015,787
2023-09-20	$44.51	$45.48	$44.33	$44.35	$44.35	1,195,801
2023-09-19	$46.09	$46.24	$44.49	$44.73	$44.73	1,152,286
2023-09-18	$45.89	$46.12	$44.91	$45.30	$45.30	1,089,819
2023-09-15	$45.65	$46.26	$44.94	$45.46	$45.46	5,468,274
2023-09-14	$45.97	$46.55	$45.37	$45.96	$45.96	1,291,232
2023-09-13	$45.52	$45.99	$44.73	$45.23	$45.23	1,886,634
2023-09-12	$44.47	$45.62	$44.33	$45.38	$45.38	1,502,566
2023-09-11	$43.99	$44.63	$43.60	$43.93	$43.93	1,514,533
2023-09-08	$43.00	$45.22	$42.46	$43.97	$43.97	1,778,989
2023-09-07	$41.89	$42.66	$41.47	$42.58	$42.58	1,335,495
2023-09-06	$42.39	$42.88	$41.52	$42.22	$42.22	1,060,050
2023-09-05	$42.05	$43.20	$41.88	$42.56	$42.56	1,308,070
2023-09-01	$40.86	$42.06	$40.69	$41.62	$41.62	1,220,866
2023-08-31	$40.43	$40.61	$39.81	$39.99	$39.99	1,325,584
2023-08-30	$40.91	$41.01	$40.32	$40.43	$40.43	915,034
2023-08-29	$40.60	$41.13	$40.22	$40.78	$40.78	822,237
2023-08-28	$40.56	$41.09	$40.20	$40.50	$40.50	879,768
2023-08-25	$40.53	$40.77	$39.83	$40.34	$40.34	1,441,172
2023-08-24	$40.32	$40.92	$40.06	$40.10	$40.10	952,603
2023-08-23	$39.80	$40.93	$39.44	$40.81	$40.81	988,132
2023-08-22	$41.18	$41.23	$40.33	$40.42	$40.42	741,927
2023-08-21	$41.54	$41.90	$40.62	$41.04	$41.04	765,253
2023-08-18	$40.51	$41.78	$40.50	$41.52	$41.52	1,140,550
2023-08-17	$41.57	$41.85	$40.87	$41.01	$41.01	1,066,349
2023-08-16	$40.83	$41.60	$40.70	$40.82	$40.82	847,028
2023-08-15	$41.50	$41.68	$40.75	$41.19	$40.71	1,274,162
2023-08-14	$42.30	$42.38	$41.47	$41.85	$41.85	1,103,636
2023-08-11	$42.97	$43.54	$42.75	$42.93	$42.93	1,029,062
2023-08-10	$43.07	$43.80	$42.22	$42.75	$42.75	1,378,848
2023-08-09	$44.23	$44.90	$43.15	$43.18	$43.18	1,110,085
2023-08-08	$42.75	$44.03	$42.31	$43.85	$43.85	1,356,646
2023-08-07	$44.14	$44.64	$43.11	$43.64	$43.64	1,136,620
2023-08-04	$45.06	$45.25	$44.03	$44.28	$44.28	1,009,434
2023-08-03	$45.09	$45.41	$44.20	$44.85	$44.85	1,916,247
2023-08-02	$44.18	$44.82	$43.73	$44.76	$44.76	1,516,073
2023-08-01	$44.35	$44.95	$43.83	$44.42	$44.42	1,151,044
2023-07-31	$44.97	$45.46	$44.23	$44.77	$44.77	1,452,059
2023-07-28	$44.48	$44.81	$43.64	$44.45	$44.45	1,812,118
2023-07-27	$43.69	$45.28	$42.84	$44.64	$44.64	2,660,466
2023-07-26	$41.99	$42.98	$41.74	$42.68	$42.68	1,400,154
2023-07-25	$42.03	$42.78	$41.70	$42.47	$42.47	891,444
2023-07-24	$41.23	$42.56	$41.20	$42.26	$42.26	1,191,110
2023-07-21	$41.20	$41.61	$40.90	$41.13	$41.13	1,505,362
2023-07-20	$40.92	$41.93	$40.58	$41.19	$41.19	2,185,421
2023-07-19	$40.08	$40.89	$39.60	$40.79	$40.79	2,232,246
2023-07-18	$38.42	$39.86	$38.34	$39.44	$39.44	1,083,610
2023-07-17	$37.16	$38.51	$36.93	$38.26	$38.26	1,460,332
2023-07-14	$38.21	$38.29	$37.39	$37.54	$37.54	1,474,343
2023-07-13	$37.28	$38.40	$37.09	$38.31	$38.31	1,352,644
2023-07-12	$37.99	$38.05	$37.28	$37.35	$37.35	1,146,493
2023-07-11	$36.31	$37.54	$35.83	$37.44	$37.44	1,590,924
2023-07-10	$35.36	$36.39	$35.21	$36.07	$36.07	1,434,239
2023-07-07	$34.14	$36.42	$34.14	$36.21	$36.21	1,784,874
2023-07-06	$34.92	$35.42	$33.70	$34.28	$34.28	1,138,527
2023-07-05	$36.25	$36.26	$35.13	$35.25	$35.25	1,010,308
2023-07-03	$35.65	$36.27	$35.48	$35.99	$35.99	593,573
2023-06-30	$35.54	$35.80	$34.85	$35.45	$35.45	1,025,148
2023-06-29	$34.46	$35.15	$34.30	$35.09	$35.09	1,093,678
2023-06-28	$34.05	$34.41	$33.53	$34.21	$34.21	855,796
2023-06-27	$34.20	$34.84	$33.88	$34.30	$34.30	851,717
2023-06-26	$33.81	$34.66	$33.77	$34.34	$34.34	1,188,981
2023-06-23	$32.83	$33.69	$32.51	$33.60	$33.60	2,087,482
2023-06-22	$33.59	$33.70	$32.82	$33.50	$33.50	1,061,888
2023-06-21	$33.61	$34.42	$33.57	$34.09	$34.09	1,081,677
2023-06-20	$34.33	$34.33	$33.40	$33.86	$33.86	1,187,043
2023-06-16	$35.63	$35.63	$34.24	$34.61	$34.61	2,770,369
2023-06-15	$34.28	$35.31	$34.24	$35.25	$35.25	1,996,792
2023-06-14	$35.66	$35.66	$33.63	$34.06	$34.06	1,576,298
2023-06-13	$34.27	$35.84	$34.27	$35.26	$35.26	2,369,314
2023-06-12	$34.02	$34.58	$33.58	$33.64	$33.64	1,362,891
2023-06-09	$34.78	$35.41	$34.39	$34.80	$34.80	1,085,175
2023-06-08	$35.00	$35.57	$34.19	$35.03	$35.03	1,906,857
2023-06-07	$33.22	$34.93	$32.86	$34.86	$34.86	1,994,841
2023-06-06	$32.12	$33.37	$31.92	$32.85	$32.85	964,510
2023-06-05	$33.96	$34.20	$31.93	$32.71	$32.71	1,045,600
2023-06-02	$32.65	$33.93	$32.20	$33.51	$33.51	2,033,311
2023-06-01	$30.85	$32.00	$30.85	$31.72	$31.72	1,082,065
2023-05-31	$31.70	$32.37	$30.87	$30.88	$30.88	1,445,844
2023-05-30	$32.00	$32.53	$31.80	$32.48	$32.48	1,537,702
2023-05-26	$33.21	$33.21	$32.33	$32.74	$32.74	672,392
2023-05-25	$32.51	$33.00	$32.28	$32.81	$32.81	1,028,558
2023-05-24	$33.63	$33.80	$33.12	$33.50	$33.50	2,074,255
2023-05-23	$33.25	$33.63	$32.65	$33.41	$33.41	2,018,186
2023-05-22	$32.46	$33.32	$32.22	$32.97	$32.97	1,633,929
2023-05-19	$33.10	$33.10	$32.00	$32.50	$32.50	1,531,351
2023-05-18	$31.40	$32.76	$31.21	$32.73	$32.73	1,800,898
2023-05-17	$30.87	$32.03	$30.69	$31.75	$31.75	1,738,236
2023-05-16	$31.55	$31.97	$30.72	$30.99	$30.99	1,699,795
2023-05-15	$31.43	$32.06	$31.00	$31.74	$31.74	1,092,346
2023-05-12	$31.34	$31.59	$30.73	$31.15	$31.15	1,161,189
2023-05-11	$30.64	$31.01	$30.41	$30.93	$30.93	1,223,809
2023-05-10	$32.13	$32.17	$30.75	$31.22	$31.22	1,611,917
2023-05-09	$31.46	$32.17	$31.16	$31.83	$31.83	1,088,386
2023-05-08	$33.03	$33.54	$31.58	$31.79	$31.79	1,011,003
2023-05-05	$32.48	$32.80	$32.03	$32.24	$32.24	1,273,210
2023-05-04	$30.96	$31.57	$30.45	$31.31	$31.31	1,877,008
2023-05-03	$30.73	$31.70	$30.65	$31.08	$31.08	1,753,528
2023-05-02	$32.45	$32.62	$31.18	$31.23	$31.23	2,721,006
2023-05-01	$32.42	$33.27	$32.33	$33.02	$33.02	1,595,238
2023-04-28	$33.16	$34.23	$32.78	$33.16	$33.16	1,995,897
2023-04-27	$33.81	$34.34	$32.19	$33.34	$33.34	2,974,843
2023-04-26	$34.50	$35.49	$34.30	$34.63	$34.63	1,492,835
2023-04-25	$36.27	$36.57	$34.58	$34.74	$34.74	1,308,445
2023-04-24	$35.99	$37.20	$35.73	$37.11	$37.11	1,473,401
2023-04-21	$36.58	$36.58	$35.43	$35.99	$35.99	3,478,910
2023-04-20	$36.47	$36.85	$35.99	$36.38	$36.38	1,291,683
2023-04-19	$36.20	$37.19	$35.96	$37.03	$37.03	1,743,750
2023-04-18	$36.14	$36.79	$35.83	$36.77	$36.77	1,603,467
2023-04-17	$37.54	$37.66	$36.45	$36.86	$36.86	710,678
2023-04-14	$37.51	$37.65	$36.61	$37.43	$37.43	1,212,669
2023-04-13	$37.17	$37.76	$37.08	$37.24	$37.24	1,114,700
2023-04-12	$37.96	$38.11	$37.13	$37.24	$37.24	999,633
2023-04-11	$37.67	$38.12	$37.21	$37.47	$37.47	984,049
2023-04-10	$37.10	$37.99	$36.98	$37.23	$37.23	1,302,374
2023-04-06	$38.00	$38.13	$37.13	$37.18	$37.18	1,132,688
2023-04-05	$37.24	$37.96	$36.78	$37.83	$37.83	1,190,908
2023-04-04	$38.51	$38.51	$36.87	$37.53	$37.53	1,454,940
2023-04-03	$37.99	$39.21	$37.95	$38.43	$38.43	2,302,255
2023-03-31	$35.85	$35.93	$35.34	$35.75	$35.75	1,872,296
2023-03-30	$37.38	$37.40	$35.25	$35.51	$35.51	1,594,497
2023-03-29	$37.36	$37.71	$36.74	$36.78	$36.78	1,394,900
2023-03-28	$35.15	$37.14	$35.15	$36.74	$36.74	1,630,559
2023-03-27	$34.53	$35.69	$33.73	$35.32	$35.32	1,068,723
2023-03-24	$32.93	$33.98	$32.69	$33.79	$33.79	1,310,300
2023-03-23	$34.67	$35.21	$33.26	$33.65	$33.65	1,429,352
2023-03-22	$36.50	$36.50	$34.66	$34.68	$34.68	1,357,413
2023-03-21	$36.51	$36.85	$36.05	$36.40	$36.40	1,862,826
2023-03-20	$34.47	$35.84	$34.37	$35.37	$35.37	1,560,481
2023-03-17	$35.00	$35.05	$33.63	$34.17	$34.17	3,641,938
2023-03-16	$34.66	$35.63	$33.54	$35.00	$35.00	2,341,735
2023-03-15	$35.59	$36.33	$34.63	$35.50	$35.50	2,668,894
2023-03-14	$37.68	$38.53	$36.84	$37.54	$37.54	1,251,201
2023-03-13	$37.80	$38.49	$36.80	$37.22	$37.22	1,986,040
2023-03-10	$40.75	$41.14	$39.23	$39.37	$39.37	1,475,173
2023-03-09	$43.06	$43.40	$40.18	$40.23	$40.23	1,798,670
2023-03-08	$43.41	$44.22	$42.17	$42.74	$42.74	994,172
2023-03-07	$44.56	$44.88	$43.54	$43.69	$43.69	883,044
2023-03-06	$44.46	$45.11	$44.17	$44.72	$44.72	1,053,390
2023-03-03	$44.18	$45.33	$43.72	$44.83	$44.83	1,437,639
2023-03-02	$42.41	$45.67	$42.26	$44.97	$44.97	1,749,946
2023-03-01	$42.27	$43.04	$42.15	$42.88	$42.88	1,603,550
2023-02-28	$42.41	$42.43	$41.55	$42.08	$42.08	1,865,464
2023-02-27	$41.46	$42.04	$40.90	$41.83	$41.83	1,442,593
2023-02-24	$40.00	$41.27	$39.43	$41.15	$41.15	2,215,566
2023-02-23	$41.17	$41.81	$39.64	$40.67	$40.67	1,771,201
2023-02-22	$41.12	$41.92	$40.17	$40.74	$40.74	1,941,968
2023-02-21	$41.93	$42.70	$41.51	$41.73	$41.73	1,129,126
2023-02-17	$43.80	$43.80	$41.77	$42.41	$42.41	1,158,039
2023-02-16	$43.83	$45.10	$43.73	$44.35	$44.35	928,376
2023-02-15	$45.40	$45.61	$44.08	$44.44	$44.44	1,359,059
2023-02-14	$45.47	$46.84	$44.99	$46.14	$46.14	971,766
2023-02-13	$44.85	$46.28	$43.95	$45.97	$45.97	1,208,763
2023-02-10	$43.47	$45.75	$43.37	$45.73	$45.25	1,651,947
2023-02-09	$46.21	$46.22	$42.73	$43.06	$42.61	2,519,737
2023-02-08	$45.46	$46.72	$45.03	$46.48	$46.48	1,158,444
2023-02-07	$45.79	$46.10	$44.98	$45.69	$45.69	761,548
2023-02-06	$45.19	$45.70	$44.64	$45.28	$45.28	1,453,401
2023-02-03	$46.33	$47.53	$45.13	$45.35	$45.35	1,546,070
2023-02-02	$46.84	$47.15	$45.17	$46.01	$46.01	1,863,116
2023-02-01	$48.06	$48.44	$44.91	$46.72	$46.72	1,921,222
2023-01-31	$49.00	$49.78	$46.35	$48.44	$48.44	2,327,229
2023-01-30	$48.17	$49.37	$47.65	$48.61	$48.61	1,091,323
2023-01-27	$49.50	$49.90	$48.57	$49.19	$49.19	940,157
2023-01-26	$50.01	$50.35	$47.30	$49.51	$49.51	1,284,855
2023-01-25	$48.15	$49.96	$47.25	$49.33	$49.33	1,258,648
2023-01-24	$47.17	$48.29	$46.09	$48.20	$48.20	1,268,308
2023-01-23	$47.14	$47.68	$46.77	$47.14	$47.14	734,414
2023-01-20	$47.49	$48.13	$46.13	$46.92	$46.92	1,353,878
2023-01-19	$47.44	$47.84	$46.33	$46.90	$46.90	1,631,540
2023-01-18	$50.16	$50.72	$47.47	$47.57	$47.57	1,313,511
2023-01-17	$51.02	$51.25	$49.58	$49.82	$49.82	972,200
2023-01-13	$50.23	$50.72	$48.97	$50.64	$50.64	680,732
2023-01-12	$49.13	$51.14	$48.54	$50.10	$50.10	974,144
2023-01-11	$49.60	$49.93	$47.56	$48.62	$48.62	1,017,168
2023-01-10	$47.59	$49.20	$46.66	$48.94	$48.94	1,324,959
2023-01-09	$47.89	$48.86	$46.35	$47.39	$47.39	1,448,550
2023-01-06	$47.56	$47.56	$45.68	$45.80	$45.80	1,791,666
2023-01-05	$46.12	$47.57	$45.61	$46.57	$46.57	976,363
2023-01-04	$45.36	$47.33	$44.78	$46.48	$46.48	1,529,308
2023-01-03	$48.90	$49.39	$45.23	$46.15	$46.15	1,316,918
2022-12-30	$49.25	$49.79	$49.00	$49.57	$49.57	673,804
2022-12-29	$47.24	$49.69	$47.24	$49.64	$49.64	580,227
2022-12-28	$48.85	$48.91	$46.92	$47.47	$47.47	562,889
2022-12-27	$49.48	$49.59	$48.42	$49.10	$49.10	529,972
2022-12-23	$46.96	$49.03	$46.83	$48.94	$48.94	483,601
2022-12-22	$48.05	$48.21	$45.74	$46.61	$46.61	934,024
2022-12-21	$49.38	$50.01	$47.94	$48.05	$48.05	780,535
2022-12-20	$46.77	$48.73	$46.77	$48.49	$48.49	697,312
2022-12-19	$47.44	$48.26	$46.05	$46.81	$46.81	1,007,703
2022-12-16	$45.73	$47.05	$45.27	$46.83	$46.83	3,813,741
2022-12-15	$47.30	$47.84	$46.41	$47.34	$47.34	1,025,229
2022-12-14	$48.38	$48.95	$47.70	$48.05	$48.05	852,032
2022-12-13	$48.81	$49.39	$47.83	$48.39	$48.39	990,134
2022-12-12	$45.33	$48.40	$44.88	$47.89	$47.89	1,008,625
2022-12-09	$46.26	$46.86	$44.56	$44.65	$44.65	862,041
2022-12-08	$46.48	$47.69	$45.78	$46.17	$46.17	1,022,275
2022-12-07	$47.14	$47.64	$45.57	$45.57	$45.57	1,139,077
2022-12-06	$46.80	$47.75	$46.11	$47.01	$47.01	1,105,809
2022-12-05	$51.53	$51.53	$47.02	$47.19	$47.19	1,102,753
2022-12-02	$49.28	$51.10	$49.00	$50.72	$50.72	864,216
2022-12-01	$51.76	$52.65	$49.73	$49.74	$49.74	768,260
2022-11-30	$51.55	$51.90	$50.17	$51.08	$51.08	1,165,667
2022-11-29	$49.65	$50.56	$49.01	$50.37	$50.37	1,146,557
2022-11-28	$48.53	$50.02	$48.26	$48.69	$48.69	1,181,971
2022-11-25	$51.60	$51.74	$50.43	$50.46	$50.46	485,528
2022-11-23	$52.44	$52.88	$50.61	$51.78	$51.78	834,351
2022-11-22	$52.73	$54.45	$51.99	$53.89	$53.89	1,301,082
2022-11-21	$51.91	$51.99	$47.52	$51.24	$51.24	1,746,043
2022-11-18	$51.20	$53.81	$50.60	$53.70	$53.70	1,161,260
2022-11-17	$49.81	$53.45	$49.51	$52.06	$52.06	1,290,135
2022-11-16	$52.27	$53.13	$51.38	$51.77	$51.77	1,015,993
2022-11-15	$51.81	$53.43	$51.47	$52.93	$52.93	845,845
2022-11-14	$51.53	$53.71	$51.28	$51.50	$51.50	1,070,362
2022-11-11	$51.68	$53.22	$51.13	$52.21	$52.21	1,004,496
2022-11-10	$49.99	$50.47	$49.06	$50.22	$50.22	1,306,787
2022-11-09	$50.84	$50.98	$48.03	$48.30	$48.30	1,181,991
2022-11-08	$51.99	$52.48	$50.75	$52.22	$52.22	777,420
2022-11-07	$51.00	$52.55	$50.45	$52.29	$52.29	865,411
2022-11-04	$50.80	$51.35	$49.47	$50.62	$50.62	1,048,949
2022-11-03	$46.79	$50.16	$46.72	$49.84	$49.84	851,809
2022-11-02	$48.98	$49.80	$47.33	$47.53	$47.53	1,287,676
2022-11-01	$50.25	$50.66	$48.92	$49.12	$49.12	653,284
2022-10-31	$48.43	$50.44	$48.03	$49.51	$49.51	1,152,966
2022-10-28	$49.98	$51.57	$49.01	$49.28	$49.28	1,168,081
2022-10-27	$50.14	$52.32	$49.63	$49.80	$49.80	1,585,906
2022-10-26	$45.06	$51.10	$45.06	$49.18	$49.18	1,957,886
2022-10-25	$45.19	$45.59	$43.68	$44.23	$44.23	970,304
2022-10-24	$44.64	$45.46	$44.31	$45.36	$45.36	609,354
2022-10-21	$44.75	$45.64	$43.68	$44.91	$44.91	1,032,879
2022-10-20	$43.39	$44.71	$43.04	$44.21	$44.21	1,194,848
2022-10-19	$43.69	$43.82	$41.18	$42.91	$42.91	1,455,760
2022-10-18	$42.99	$43.59	$41.90	$43.03	$43.03	496,891
2022-10-17	$41.65	$42.39	$41.33	$42.16	$42.16	751,282
2022-10-14	$42.42	$42.69	$40.37	$40.44	$40.44	648,891
2022-10-13	$40.54	$43.25	$39.84	$43.07	$43.07	1,168,468
2022-10-12	$41.64	$41.71	$40.32	$41.20	$41.20	951,900
2022-10-11	$41.54	$42.74	$40.91	$41.82	$41.82	667,810
2022-10-10	$43.00	$43.86	$41.77	$42.28	$42.28	482,890
2022-10-07	$43.05	$44.06	$42.60	$43.30	$43.30	644,303
2022-10-06	$42.61	$43.84	$42.45	$43.11	$43.11	756,122
2022-10-05	$41.23	$43.55	$41.06	$43.19	$43.19	851,585
2022-10-04	$40.00	$41.46	$39.41	$41.44	$41.44	1,393,250
2022-10-03	$38.64	$39.74	$38.23	$38.88	$38.88	973,093
2022-09-30	$36.98	$37.98	$36.21	$36.97	$36.97	894,791
2022-09-29	$37.67	$37.93	$36.63	$37.53	$37.53	783,970
2022-09-28	$36.72	$38.82	$36.49	$38.58	$38.58	803,961
2022-09-27	$37.03	$37.69	$35.75	$36.32	$36.32	1,130,049
2022-09-26	$35.88	$37.53	$35.09	$35.83	$35.83	1,251,403
2022-09-23	$37.68	$37.76	$34.74	$35.48	$35.48	1,258,863
2022-09-22	$41.64	$41.99	$39.82	$39.95	$39.95	536,168
2022-09-21	$42.81	$43.19	$40.84	$40.85	$40.85	445,263
2022-09-20	$42.47	$42.47	$41.28	$41.83	$41.83	618,441
2022-09-19	$41.14	$43.11	$40.75	$42.92	$42.92	871,066
2022-09-16	$43.73	$43.73	$41.76	$42.72	$42.72	1,495,147
2022-09-15	$44.37	$45.21	$43.90	$44.14	$44.14	785,547
2022-09-14	$45.10	$47.63	$45.02	$46.39	$46.39	908,199
2022-09-13	$45.58	$46.69	$44.21	$44.74	$44.74	885,591
2022-09-12	$45.73	$46.90	$45.27	$46.83	$46.83	865,330
2022-09-09	$44.30	$45.36	$43.97	$44.95	$44.95	603,266
2022-09-08	$42.27	$43.10	$41.13	$42.80	$42.80	775,560
2022-09-07	$42.25	$42.74	$40.63	$42.21	$42.21	626,727
2022-09-06	$44.98	$44.98	$42.32	$43.28	$43.28	704,352
2022-09-02	$42.62	$44.98	$41.73	$44.45	$44.45	848,087
2022-09-01	$41.66	$42.27	$40.73	$40.96	$40.96	1,204,829
2022-08-31	$41.37	$43.68	$41.24	$42.75	$42.75	558,122
2022-08-30	$44.23	$44.50	$41.32	$42.48	$42.48	832,541
2022-08-29	$44.68	$46.26	$44.43	$45.42	$45.42	803,211
2022-08-26	$46.26	$46.68	$44.55	$45.29	$45.29	557,135
2022-08-25	$46.20	$47.44	$46.20	$46.84	$46.84	515,248
2022-08-24	$44.66	$46.21	$44.28	$45.96	$45.96	649,724
2022-08-23	$43.76	$45.88	$43.62	$44.74	$44.74	584,599
2022-08-22	$42.59	$43.46	$42.08	$42.80	$42.80	590,850
2022-08-19	$43.28	$43.69	$42.69	$43.23	$43.23	544,499
2022-08-18	$41.86	$44.20	$41.62	$44.00	$44.00	688,259
2022-08-17	$40.66	$41.14	$39.68	$40.73	$40.73	971,136
2022-08-16	$42.00	$42.75	$40.32	$40.79	$40.79	677,029
2022-08-15	$42.01	$42.28	$40.37	$41.94	$41.68	816,283
2022-08-12	$43.28	$44.33	$42.94	$44.28	$44.01	418,493
2022-08-11	$42.15	$43.97	$42.15	$43.51	$43.24	491,765
2022-08-10	$41.64	$42.07	$40.28	$41.63	$41.38	516,829
2022-08-09	$41.64	$42.49	$40.97	$41.43	$41.18	539,206
2022-08-08	$40.28	$41.39	$39.92	$40.88	$40.63	536,141
2022-08-05	$38.40	$41.18	$38.40	$40.35	$40.10	934,569
2022-08-04	$42.72	$43.02	$39.02	$39.07	$38.83	1,113,912
2022-08-03	$45.14	$45.40	$42.71	$42.96	$42.70	1,002,521
2022-08-02	$45.56	$46.39	$44.51	$44.72	$44.45	770,670
2022-08-01	$44.96	$45.93	$44.43	$45.27	$44.99	1,030,340
2022-07-29	$45.74	$47.36	$44.92	$46.30	$46.02	1,041,008
2022-07-28	$45.61	$46.30	$43.45	$44.33	$44.06	1,238,731
2022-07-27	$42.77	$45.32	$42.30	$44.66	$44.39	1,084,780
2022-07-26	$42.55	$43.32	$41.60	$42.15	$41.89	578,733
2022-07-25	$40.12	$42.28	$39.69	$42.19	$41.93	643,240
2022-07-22	$39.90	$40.75	$38.86	$39.40	$39.16	678,034
2022-07-21	$40.90	$41.07	$38.57	$39.79	$39.55	1,283,454
2022-07-20	$42.14	$42.93	$41.28	$42.86	$42.60	777,668
2022-07-19	$41.79	$42.95	$41.50	$42.65	$42.39	672,308
2022-07-18	$40.00	$41.91	$39.83	$41.81	$41.56	1,158,292
2022-07-15	$39.52	$39.52	$37.91	$38.87	$38.63	703,140
2022-07-14	$37.65	$38.38	$37.10	$38.31	$38.08	1,084,442
2022-07-13	$38.43	$39.91	$38.43	$39.06	$38.82	923,643
2022-07-12	$40.49	$40.79	$38.72	$39.18	$38.94	1,229,021
2022-07-11	$42.00	$42.78	$41.19	$41.64	$41.39	548,266
2022-07-08	$42.39	$43.47	$41.39	$42.98	$42.72	768,972
2022-07-07	$41.73	$42.49	$41.18	$41.70	$41.45	641,612
2022-07-06	$40.00	$40.30	$38.03	$40.10	$39.86	1,322,658
2022-07-05	$42.15	$42.31	$39.05	$40.25	$40.00	1,838,675
2022-07-01	$43.12	$43.79	$41.41	$43.51	$43.24	1,101,415
2022-06-30	$42.66	$43.90	$42.22	$43.06	$42.80	1,151,122
2022-06-29	$44.58	$44.91	$43.29	$43.78	$43.51	922,169
2022-06-28	$44.89	$45.80	$43.61	$44.01	$43.74	1,327,913
2022-06-27	$44.90	$44.91	$43.00	$43.88	$43.61	1,751,589
2022-06-24	$39.15	$44.54	$38.85	$43.94	$43.67	4,276,902
2022-06-23	$39.47	$39.56	$37.34	$38.33	$38.10	1,471,806
2022-06-22	$38.47	$39.53	$37.83	$39.07	$38.83	1,207,778
2022-06-21	$39.72	$41.22	$39.20	$40.87	$40.62	1,377,646
2022-06-17	$40.98	$41.46	$38.04	$38.86	$38.62	3,466,898
2022-06-16	$42.87	$43.29	$40.72	$41.06	$40.81	1,646,496
2022-06-15	$45.00	$45.50	$43.10	$43.79	$43.52	1,550,872
2022-06-14	$47.91	$47.99	$44.06	$44.93	$44.66	1,086,906
2022-06-13	$47.56	$48.02	$44.92	$46.85	$46.56	1,514,632
2022-06-10	$49.84	$50.97	$47.93	$49.55	$49.25	981,211
2022-06-09	$53.20	$53.24	$51.00	$51.00	$50.69	1,087,642
2022-06-08	$53.83	$54.59	$52.96	$53.86	$53.53	882,345
2022-06-07	$52.56	$53.65	$52.17	$53.40	$53.07	962,298
2022-06-06	$51.20	$52.84	$50.90	$52.78	$52.46	1,406,051
2022-06-03	$50.01	$51.24	$48.96	$51.18	$50.87	833,249
2022-06-02	$50.60	$51.42	$49.53	$49.75	$49.45	1,066,295
2022-06-01	$50.86	$51.91	$50.67	$50.84	$50.53	1,334,697
2022-05-31	$52.19	$53.22	$49.71	$50.35	$50.04	1,160,938
2022-05-27	$50.83	$52.09	$50.55	$51.69	$51.38	677,949
2022-05-26	$50.68	$52.21	$50.63	$51.48	$51.17	985,331
2022-05-25	$47.88	$50.13	$47.83	$49.73	$49.43	1,354,839
2022-05-24	$47.35	$48.45	$46.47	$47.70	$47.41	1,234,664
2022-05-23	$46.20	$48.17	$45.91	$48.08	$47.79	772,963
2022-05-20	$46.58	$47.14	$44.71	$45.61	$45.33	1,054,066
2022-05-19	$45.90	$47.50	$45.06	$46.16	$45.88	1,081,552
2022-05-18	$48.58	$48.98	$46.16	$46.82	$46.53	1,167,725
2022-05-17	$48.38	$49.09	$47.52	$48.07	$47.78	997,714
2022-05-16	$45.57	$47.97	$45.28	$47.48	$47.19	1,474,931
2022-05-13	$45.04	$46.13	$44.74	$45.13	$44.86	1,322,012
2022-05-12	$44.39	$44.50	$42.31	$44.12	$43.85	1,377,107
2022-05-11	$45.98	$47.31	$44.37	$44.64	$44.12	971,699
2022-05-10	$45.52	$46.67	$43.84	$45.19	$44.66	1,446,687
2022-05-09	$47.21	$47.41	$44.09	$44.68	$44.16	1,815,113
2022-05-06	$49.19	$49.65	$47.78	$48.73	$48.16	1,187,757
2022-05-05	$50.40	$50.89	$46.92	$48.41	$47.84	1,117,795
2022-05-04	$48.87	$50.76	$48.13	$50.53	$49.94	1,053,470
2022-05-03	$45.00	$48.04	$44.97	$47.68	$47.12	1,112,358
2022-05-02	$45.88	$46.33	$44.11	$44.96	$44.43	1,130,051
2022-04-29	$47.49	$48.56	$45.77	$46.03	$45.49	1,454,100
2022-04-28	$43.01	$47.68	$42.57	$47.29	$46.74	2,208,950
2022-04-27	$42.49	$43.72	$41.84	$42.73	$42.23	1,458,420
2022-04-26	$43.51	$44.86	$42.03	$42.18	$41.69	1,437,921
2022-04-25	$44.00	$44.00	$41.68	$43.51	$43.00	2,019,201
2022-04-22	$47.03	$48.36	$45.25	$45.74	$45.21	1,868,016
2022-04-21	$50.21	$50.50	$47.35	$47.48	$46.92	2,720,118
2022-04-20	$49.61	$50.34	$49.22	$49.67	$49.09	1,750,638
2022-04-19	$49.13	$49.96	$48.64	$49.28	$48.70	1,035,748
2022-04-18	$49.42	$50.15	$48.50	$49.38	$48.80	1,201,810
2022-04-14	$48.12	$49.17	$47.90	$48.87	$48.30	825,040
2022-04-13	$47.34	$48.25	$46.52	$48.21	$47.65	1,018,914
2022-04-12	$45.50	$47.29	$45.50	$46.30	$45.76	1,691,008
2022-04-11	$44.84	$45.23	$44.15	$44.69	$44.17	1,672,220
2022-04-08	$45.05	$45.66	$44.42	$45.29	$44.76	1,191,534
2022-04-07	$44.94	$45.80	$43.54	$44.72	$44.20	1,549,588
2022-04-06	$44.55	$44.96	$43.96	$44.63	$44.11	1,639,942
2022-04-05	$44.36	$45.69	$43.87	$44.03	$43.52	1,640,072
2022-04-04	$44.80	$45.75	$43.94	$44.79	$44.27	1,260,502
2022-04-01	$42.85	$44.27	$42.77	$44.20	$43.68	1,272,409
2022-03-31	$42.54	$45.12	$42.52	$42.78	$42.28	1,752,982
2022-03-30	$43.62	$44.39	$43.18	$43.42	$42.91	1,050,207
2022-03-29	$41.50	$43.19	$40.96	$43.17	$42.67	1,561,418
2022-03-28	$43.00	$43.20	$42.29	$42.89	$42.39	1,040,409
2022-03-25	$41.42	$44.40	$41.24	$44.26	$43.74	1,730,306
2022-03-24	$41.86	$41.97	$41.10	$41.42	$40.94	1,100,884
2022-03-23	$41.54	$42.28	$41.01	$41.59	$41.10	974,825
2022-03-22	$41.35	$42.12	$40.42	$40.84	$40.36	806,979
2022-03-21	$41.19	$41.92	$40.75	$41.58	$41.09	1,060,351
2022-03-18	$40.44	$40.57	$39.43	$40.24	$39.77	3,684,494
2022-03-17	$39.48	$41.03	$38.41	$40.43	$39.96	1,954,941
2022-03-16	$39.18	$39.29	$37.03	$38.60	$38.15	1,951,474
2022-03-15	$39.48	$40.18	$38.53	$39.09	$38.63	1,736,095
2022-03-14	$41.40	$41.55	$39.14	$40.85	$40.37	1,917,673
2022-03-11	$42.01	$42.85	$41.37	$41.88	$41.39	1,387,116
2022-03-10	$41.82	$43.03	$41.25	$42.81	$42.31	1,594,719
2022-03-09	$40.39	$43.51	$39.18	$41.51	$41.02	2,859,762
2022-03-08	$42.88	$45.40	$41.86	$42.02	$41.53	2,965,312
2022-03-07	$40.00	$43.45	$39.90	$42.07	$41.58	3,271,185
2022-03-04	$38.50	$39.96	$38.22	$39.49	$39.03	1,765,686
2022-03-03	$37.55	$38.64	$36.88	$38.61	$38.16	1,680,154
2022-03-02	$37.03	$38.54	$36.53	$38.03	$37.59	2,288,711
2022-03-01	$36.36	$37.71	$35.89	$36.54	$36.11	2,634,587
2022-02-28	$33.68	$36.28	$33.61	$36.23	$35.81	2,394,478
2022-02-25	$33.81	$34.30	$33.44	$34.23	$33.83	1,491,196
2022-02-24	$34.21	$34.31	$32.54	$33.68	$33.29	1,520,965
2022-02-23	$33.52	$34.03	$33.02	$33.60	$33.21	1,148,821
2022-02-22	$34.52	$34.56	$32.79	$33.12	$32.73	1,037,356
2022-02-18	$33.83	$34.45	$33.20	$33.61	$33.22	1,020,611
2022-02-17	$34.75	$35.46	$34.02	$34.56	$34.16	1,116,714
2022-02-16	$34.50	$35.36	$34.43	$35.12	$34.71	1,804,391
2022-02-15	$32.65	$34.35	$32.39	$34.26	$33.86	1,221,278
2022-02-14	$33.73	$34.10	$33.01	$33.54	$33.15	1,077,262
2022-02-11	$32.80	$34.27	$32.72	$34.01	$33.61	1,507,459
2022-02-10	$32.18	$33.58	$32.13	$32.64	$32.26	1,488,244
2022-02-09	$32.62	$33.17	$32.25	$32.62	$31.99	1,345,398
2022-02-08	$32.59	$32.85	$31.86	$32.59	$31.96	1,427,460
2022-02-07	$31.95	$33.00	$31.55	$32.34	$31.72	1,506,238
2022-02-04	$30.61	$32.79	$30.19	$32.48	$31.86	2,163,642
2022-02-03	$29.70	$30.33	$29.29	$30.30	$29.72	1,525,963
2022-02-02	$30.54	$30.67	$29.22	$29.85	$29.28	1,674,855
2022-02-01	$29.57	$30.80	$29.35	$30.38	$29.80	2,519,567
2022-01-31	$28.04	$29.30	$27.71	$28.70	$28.15	1,770,053
2022-01-28	$27.50	$28.54	$27.02	$28.44	$27.89	1,907,752
2022-01-27	$29.18	$29.32	$27.24	$27.68	$27.15	1,517,918
2022-01-26	$29.50	$29.87	$27.86	$28.27	$27.73	1,375,943
2022-01-25	$27.67	$29.60	$27.04	$29.19	$28.63	1,410,119
2022-01-24	$26.01	$28.15	$25.56	$28.07	$27.53	1,535,610
2022-01-21	$27.44	$28.06	$26.71	$26.97	$26.45	1,829,646
2022-01-20	$28.56	$29.26	$27.67	$27.75	$27.22	1,171,021
2022-01-19	$29.80	$29.80	$28.50	$28.86	$28.31	957,274
2022-01-18	$31.11	$31.24	$28.76	$29.32	$28.76	1,780,504
2022-01-14	$28.72	$30.63	$28.70	$30.40	$29.82	1,117,379
2022-01-13	$28.78	$29.45	$28.61	$28.88	$28.33	898,467
2022-01-12	$29.39	$29.51	$28.33	$28.56	$28.01	2,083,325
2022-01-11	$28.60	$30.02	$28.16	$29.41	$28.85	1,513,004
2022-01-10	$27.93	$28.21	$27.36	$28.06	$27.52	967,180
2022-01-07	$27.80	$28.33	$27.50	$27.78	$27.25	793,438
2022-01-06	$27.57	$28.50	$27.46	$27.81	$27.28	1,464,121
2022-01-05	$27.03	$27.43	$26.53	$26.81	$26.30	1,571,965
2022-01-04	$25.70	$27.13	$25.65	$26.65	$26.14	1,481,001
2022-01-03	$23.95	$25.36	$23.83	$25.31	$24.82	1,017,341
2021-12-31	$23.77	$24.26	$23.57	$23.70	$23.24	897,540
2021-12-30	$24.24	$24.61	$23.96	$24.03	$23.57	1,077,555
2021-12-29	$24.79	$24.90	$24.06	$24.18	$23.72	778,118
2021-12-28	$25.32	$25.50	$24.65	$24.71	$24.24	595,278
2021-12-27	$24.75	$25.47	$24.38	$25.14	$24.66	838,736
2021-12-23	$24.90	$25.26	$24.65	$24.75	$24.27	846,165
2021-12-22	$24.73	$25.42	$24.73	$24.87	$24.39	1,323,730
2021-12-21	$23.37	$25.04	$23.31	$25.01	$24.53	1,833,072
2021-12-20	$22.68	$23.21	$22.15	$22.77	$22.33	1,313,066
2021-12-17	$23.59	$23.89	$22.90	$23.42	$22.97	3,349,379
2021-12-16	$23.87	$24.49	$23.52	$23.72	$23.26	1,313,065
2021-12-15	$23.28	$23.88	$22.51	$23.62	$23.17	1,514,908
2021-12-14	$23.40	$24.14	$23.14	$23.32	$22.87	1,130,051
2021-12-13	$24.48	$24.89	$23.42	$23.64	$23.19	1,359,743
2021-12-10	$24.84	$25.05	$24.00	$24.87	$24.39	1,907,159
2021-12-09	$24.07	$24.71	$23.77	$24.37	$23.90	996,552
2021-12-08	$23.53	$24.83	$23.36	$24.51	$24.04	1,435,738
2021-12-07	$21.92	$23.32	$21.88	$23.16	$22.72	2,636,798
2021-12-06	$22.04	$22.57	$21.46	$22.31	$21.88	1,360,866
2021-12-03	$22.07	$22.30	$21.12	$21.53	$21.12	1,582,213
2021-12-02	$21.25	$21.94	$20.93	$21.70	$21.28	2,816,851
2021-12-01	$23.30	$23.30	$21.07	$21.28	$20.87	2,019,137
2021-11-30	$22.53	$23.00	$21.82	$22.45	$22.02	2,131,922
2021-11-29	$24.24	$24.30	$23.10	$23.26	$22.81	1,565,308
2021-11-26	$23.69	$23.69	$22.66	$23.40	$22.95	1,245,471
2021-11-24	$25.43	$25.99	$25.05	$25.29	$24.80	984,522
2021-11-23	$25.44	$25.88	$25.00	$25.59	$25.10	1,380,493
2021-11-22	$24.43	$25.68	$24.21	$24.82	$24.34	1,740,027
2021-11-19	$25.12	$25.82	$24.43	$24.68	$23.96	3,072,570
2021-11-18	$28.93	$30.01	$25.31	$26.16	$25.40	5,167,503
2021-11-17	$31.88	$32.50	$31.20	$31.32	$30.41	1,209,961
2021-11-16	$32.68	$33.33	$32.07	$32.58	$31.64	986,493
2021-11-15	$32.97	$33.13	$32.21	$32.64	$31.69	676,422
2021-11-12	$33.51	$34.18	$32.90	$33.21	$32.25	506,515
2021-11-11	$33.13	$34.15	$33.13	$33.91	$32.93	482,935
2021-11-10	$34.55	$34.83	$33.04	$33.35	$32.38	603,901
2021-11-09	$34.50	$34.84	$33.76	$34.82	$33.81	514,449
2021-11-08	$34.64	$35.44	$34.25	$34.50	$33.50	516,289
2021-11-05	$34.34	$34.80	$34.14	$34.32	$33.33	765,649
2021-11-04	$34.13	$34.63	$33.21	$33.58	$32.61	950,194
2021-11-03	$32.06	$33.69	$31.94	$33.34	$32.37	646,796
2021-11-02	$32.21	$32.59	$31.94	$32.59	$31.65	707,618
2021-11-01	$31.42	$32.37	$31.42	$32.35	$31.41	732,425
2021-10-29	$32.11	$32.22	$30.62	$31.04	$30.14	1,366,709
2021-10-28	$31.80	$32.82	$31.78	$32.13	$31.20	1,144,730
2021-10-27	$33.34	$33.50	$31.50	$31.77	$30.85	1,114,784
2021-10-26	$33.88	$34.14	$33.31	$33.67	$32.69	943,674
2021-10-25	$34.69	$34.86	$33.75	$33.89	$32.91	764,152
2021-10-22	$34.27	$34.50	$33.83	$34.10	$33.11	529,578
2021-10-21	$34.69	$35.03	$33.85	$34.24	$33.25	935,115
2021-10-20	$34.37	$34.94	$33.94	$34.88	$33.87	1,207,017
2021-10-19	$34.28	$35.03	$33.79	$34.69	$33.68	1,207,340
2021-10-18	$33.19	$34.37	$33.19	$34.29	$33.30	1,412,307
2021-10-15	$32.86	$33.51	$32.37	$32.76	$31.81	1,395,408
2021-10-14	$31.96	$32.34	$31.46	$32.10	$31.17	1,364,284
2021-10-13	$30.45	$31.74	$30.08	$31.45	$30.54	1,708,694
2021-10-12	$30.73	$31.34	$30.30	$31.00	$30.10	1,099,099
2021-10-11	$31.74	$31.85	$30.56	$30.82	$29.93	1,173,815
2021-10-08	$31.02	$31.53	$30.70	$30.79	$29.90	1,087,864
2021-10-07	$30.28	$30.88	$30.08	$30.52	$29.64	1,317,740
2021-10-06	$30.80	$31.36	$29.97	$30.42	$29.54	1,916,737
2021-10-05	$30.58	$31.47	$29.86	$31.28	$30.37	2,451,482
2021-10-04	$29.01	$30.35	$28.78	$30.17	$29.30	2,415,343
2021-10-01	$27.54	$28.85	$27.41	$28.55	$27.72	791,228
2021-09-30	$27.74	$28.08	$27.27	$27.41	$26.62	558,669
2021-09-29	$27.44	$27.86	$26.97	$27.71	$26.91	673,861
2021-09-28	$28.32	$28.62	$27.60	$27.66	$26.86	1,414,739
2021-09-27	$27.50	$28.67	$27.50	$27.84	$27.03	1,292,340
2021-09-24	$26.48	$27.16	$26.45	$26.90	$26.12	787,922
2021-09-23	$26.00	$26.99	$25.61	$26.77	$25.99	849,121
2021-09-22	$26.18	$26.59	$25.68	$25.71	$24.96	919,500
2021-09-21	$26.11	$26.27	$24.94	$25.59	$24.85	771,495
2021-09-20	$25.25	$25.77	$24.59	$25.74	$24.99	920,886
2021-09-17	$26.56	$26.95	$25.80	$26.16	$25.40	2,767,219
2021-09-16	$27.34	$27.40	$26.56	$26.69	$25.92	889,198
2021-09-15	$27.04	$27.79	$26.91	$27.23	$26.44	1,091,039
2021-09-14	$27.85	$27.90	$26.49	$26.58	$25.81	1,126,379
2021-09-13	$27.33	$28.09	$27.23	$27.57	$26.77	1,332,456
2021-09-10	$27.52	$27.66	$26.74	$26.85	$26.07	577,728
2021-09-09	$26.67	$27.66	$26.44	$27.02	$26.24	542,370
2021-09-08	$27.70	$27.97	$26.64	$26.76	$25.98	801,729
2021-09-07	$26.55	$27.47	$26.49	$27.44	$26.64	765,478
2021-09-03	$27.29	$27.65	$26.65	$26.85	$26.07	672,174
2021-09-02	$27.39	$28.01	$27.21	$27.43	$26.63	763,344
2021-09-01	$27.01	$27.11	$26.54	$27.00	$26.22	851,687
2021-08-31	$26.62	$27.45	$26.62	$26.92	$26.14	1,250,872
2021-08-30	$28.08	$28.18	$26.69	$26.86	$26.08	879,398
2021-08-27	$25.68	$28.18	$25.68	$27.80	$26.99	3,301,658
2021-08-26	$25.71	$26.05	$25.28	$25.29	$24.56	812,374
2021-08-25	$25.96	$26.22	$25.65	$25.80	$25.05	783,280
2021-08-24	$25.77	$26.42	$25.55	$25.95	$25.20	925,204
2021-08-23	$25.00	$25.55	$24.76	$25.32	$24.59	1,070,429
2021-08-20	$23.90	$24.30	$23.81	$24.13	$23.43	829,581
2021-08-19	$24.34	$24.75	$23.66	$24.25	$23.55	983,401
2021-08-18	$25.58	$25.94	$24.95	$24.98	$24.26	657,497
2021-08-17	$25.94	$26.43	$25.23	$25.57	$24.83	774,828
2021-08-16	$26.74	$26.89	$26.05	$26.25	$25.49	1,051,233
2021-08-13	$28.30	$28.35	$27.43	$27.57	$26.52	599,172
2021-08-12	$28.79	$28.91	$27.75	$28.30	$27.22	622,514
2021-08-11	$28.15	$28.81	$27.62	$28.69	$27.60	582,922
2021-08-10	$27.77	$28.51	$27.49	$28.43	$27.35	714,248
2021-08-09	$26.93	$27.70	$26.62	$27.47	$26.42	917,491
2021-08-06	$27.00	$27.73	$26.53	$27.67	$26.61	881,039
2021-08-05	$26.42	$27.24	$26.30	$26.47	$25.46	771,252
2021-08-04	$27.66	$27.87	$26.16	$26.25	$25.25	1,066,788
2021-08-03	$27.74	$28.50	$27.07	$28.41	$27.33	1,274,307
2021-08-02	$28.93	$29.97	$27.98	$28.02	$26.95	1,519,790
2021-07-30	$29.09	$29.33	$28.47	$28.67	$27.58	1,153,952
2021-07-29	$29.13	$30.06	$28.87	$29.13	$28.02	1,543,008
2021-07-28	$29.77	$30.23	$28.59	$30.00	$28.86	658,971
2021-07-27	$29.52	$29.55	$28.92	$29.40	$28.28	606,777
2021-07-26	$28.80	$29.96	$28.78	$29.89	$28.75	681,809
2021-07-23	$29.60	$29.83	$28.52	$28.84	$27.74	588,701
2021-07-22	$29.58	$29.83	$28.76	$29.40	$28.28	665,742
2021-07-21	$29.39	$30.06	$29.25	$29.65	$28.52	780,523
2021-07-20	$27.80	$29.10	$27.48	$28.58	$27.49	1,149,283
2021-07-19	$27.43	$28.29	$27.11	$27.84	$26.78	1,396,977
2021-07-16	$30.17	$30.25	$28.53	$28.76	$27.66	1,318,660
2021-07-15	$29.82	$30.68	$29.31	$29.42	$28.30	1,088,988
2021-07-14	$31.33	$32.14	$30.04	$30.16	$29.01	796,977
2021-07-13	$31.61	$31.99	$31.16	$31.19	$30.00	734,018
2021-07-12	$31.38	$32.11	$30.97	$31.92	$30.70	797,884
2021-07-09	$31.63	$32.23	$31.21	$32.06	$30.84	947,190
2021-07-08	$30.60	$31.36	$30.15	$30.92	$29.74	970,142
2021-07-07	$31.71	$32.47	$30.70	$31.12	$29.93	1,129,092
2021-07-06	$33.15	$33.15	$31.24	$31.79	$30.58	1,616,230
2021-07-02	$33.15	$33.51	$32.85	$33.18	$31.91	557,972
2021-07-01	$33.72	$34.19	$33.16	$33.37	$32.10	887,261
2021-06-30	$32.41	$33.12	$32.30	$32.63	$31.39	681,261
2021-06-29	$33.14	$33.52	$32.41	$32.49	$31.25	863,880
2021-06-28	$33.28	$33.28	$31.78	$32.56	$31.32	1,661,463
2021-06-25	$34.42	$34.51	$33.21	$33.45	$32.17	13,790,472
2021-06-24	$33.85	$34.86	$33.25	$34.23	$32.92	1,410,360
2021-06-23	$34.62	$35.78	$33.49	$33.62	$32.34	1,469,495
2021-06-22	$33.00	$33.77	$32.47	$33.56	$32.28	905,530
2021-06-21	$32.21	$33.29	$32.17	$33.18	$31.91	1,198,905
2021-06-18	$31.40	$32.61	$31.08	$31.81	$30.60	1,894,129
2021-06-17	$34.77	$34.99	$31.66	$32.04	$30.82	1,953,092
2021-06-16	$34.33	$36.26	$34.14	$34.79	$33.46	1,751,920
2021-06-15	$33.38	$34.57	$33.31	$34.54	$33.22	1,066,432
2021-06-14	$33.01	$34.46	$32.96	$33.12	$31.86	1,472,618
2021-06-11	$33.00	$33.42	$32.74	$32.98	$31.72	750,572
2021-06-10	$33.44	$33.50	$32.29	$32.66	$31.41	715,302
2021-06-09	$32.97	$33.17	$32.64	$32.88	$31.63	676,949
2021-06-08	$32.11	$33.50	$32.03	$32.89	$31.64	821,860
2021-06-07	$33.59	$33.78	$32.39	$32.50	$31.26	1,045,100
2021-06-04	$33.30	$33.65	$32.49	$33.49	$32.21	1,199,283
2021-06-03	$32.35	$33.10	$31.70	$33.03	$31.77	2,164,634
2021-06-02	$30.37	$32.70	$30.07	$32.35	$31.12	2,202,006
2021-06-01	$29.05	$30.06	$28.97	$30.06	$28.91	1,735,909
2021-05-28	$29.06	$29.10	$28.16	$28.25	$27.17	1,154,353
2021-05-27	$28.05	$28.86	$28.05	$28.85	$27.75	1,556,067
2021-05-26	$27.34	$28.42	$27.22	$28.12	$27.05	1,307,847
2021-05-25	$28.59	$28.70	$27.48	$27.57	$26.52	1,269,041
2021-05-24	$29.09	$29.20	$28.41	$28.63	$27.54	857,021
2021-05-21	$29.10	$29.35	$28.48	$28.90	$27.80	929,517
2021-05-20	$28.74	$28.80	$27.74	$28.72	$27.62	1,145,851
2021-05-19	$29.00	$29.42	$28.33	$28.80	$27.70	1,245,519
2021-05-18	$30.79	$30.94	$29.70	$29.77	$28.63	1,855,929
2021-05-17	$29.04	$30.88	$28.86	$30.71	$29.54	1,084,025
2021-05-14	$28.73	$29.95	$28.72	$29.35	$28.23	1,137,782
2021-05-13	$27.72	$29.12	$27.24	$28.48	$27.16	1,305,625
2021-05-12	$29.06	$30.27	$28.59	$29.25	$27.90	1,034,804
2021-05-11	$28.89	$29.67	$28.34	$28.83	$27.50	1,023,688
2021-05-10	$30.64	$31.50	$29.66	$29.69	$28.32	1,635,832
2021-05-07	$27.88	$30.33	$27.74	$30.22	$28.82	1,339,339
2021-05-06	$28.15	$28.47	$27.04	$28.40	$27.09	1,065,614
2021-05-05	$27.30	$28.42	$26.80	$28.17	$26.87	1,588,200
2021-05-04	$26.55	$27.10	$25.98	$26.89	$25.65	2,721,727
2021-05-03	$26.05	$26.74	$26.04	$26.28	$25.06	2,133,410
2021-04-30	$27.28	$27.76	$25.61	$25.63	$24.44	2,259,906
2021-04-29	$27.70	$28.30	$27.36	$28.12	$26.82	1,574,639
2021-04-28	$25.42	$27.19	$25.42	$27.03	$25.78	1,888,803
2021-04-27	$25.59	$25.98	$24.42	$25.29	$24.12	1,306,042
2021-04-26	$25.30	$25.88	$25.30	$25.52	$24.34	830,110
2021-04-23	$25.35	$25.81	$25.02	$25.27	$24.10	883,124
2021-04-22	$25.80	$25.80	$24.90	$25.26	$24.09	750,153
2021-04-21	$25.06	$26.08	$24.72	$25.77	$24.58	818,180
2021-04-20	$26.08	$26.39	$24.57	$25.50	$24.32	1,031,602
2021-04-19	$26.47	$27.05	$26.11	$26.37	$25.15	629,139
2021-04-16	$26.96	$27.13	$26.38	$26.64	$25.41	615,802
2021-04-15	$26.93	$27.10	$26.23	$26.78	$25.54	911,925
2021-04-14	$26.40	$27.62	$26.40	$27.10	$25.85	970,015
2021-04-13	$25.75	$26.11	$25.29	$26.07	$24.86	896,113
2021-04-12	$26.19	$26.56	$25.79	$25.93	$24.73	1,773,187
2021-04-09	$26.80	$26.95	$25.80	$25.82	$24.63	1,004,718
2021-04-08	$27.08	$27.15	$26.48	$26.90	$25.66	829,033
2021-04-07	$26.95	$27.57	$26.56	$27.53	$26.26	1,061,326
2021-04-06	$27.16	$27.82	$26.86	$26.89	$25.65	985,436
2021-04-05	$28.35	$28.35	$26.80	$26.85	$25.61	1,132,634
2021-04-01	$27.30	$28.45	$27.00	$28.44	$27.12	1,084,931
2021-03-31	$27.44	$27.52	$26.76	$26.96	$25.71	1,421,533
2021-03-30	$27.04	$27.78	$27.04	$27.45	$26.18	683,301
2021-03-29	$28.02	$28.42	$27.26	$27.43	$26.16	930,192
2021-03-26	$28.33	$28.61	$27.58	$28.46	$27.14	939,189
2021-03-25	$26.67	$27.78	$26.08	$27.59	$26.31	1,329,673
2021-03-24	$27.99	$28.28	$27.22	$27.24	$25.98	1,636,918
2021-03-23	$28.88	$29.02	$27.00	$27.19	$25.93	1,616,058
2021-03-22	$30.72	$30.77	$29.17	$29.66	$28.29	903,567
2021-03-19	$30.25	$31.04	$29.59	$30.67	$29.25	3,749,484
2021-03-18	$31.80	$31.91	$30.02	$30.26	$28.86	1,457,802
2021-03-17	$30.99	$32.16	$30.95	$32.11	$30.62	1,023,027
2021-03-16	$32.12	$32.16	$31.06	$31.39	$29.94	1,385,575
2021-03-15	$32.40	$32.75	$31.97	$32.72	$31.21	1,338,360
2021-03-12	$32.70	$33.34	$31.81	$32.41	$30.91	1,263,984
2021-03-11	$33.26	$33.51	$32.61	$32.72	$31.21	1,084,404
2021-03-10	$32.39	$33.70	$31.86	$33.15	$31.62	1,248,937
2021-03-09	$32.99	$33.48	$32.26	$32.35	$30.85	1,638,645
2021-03-08	$32.70	$33.56	$31.88	$33.19	$31.65	2,271,229
2021-03-05	$29.67	$32.46	$29.01	$32.44	$30.94	3,577,330
2021-03-04	$28.90	$29.15	$27.44	$28.82	$27.49	1,930,761
2021-03-03	$29.30	$29.93	$28.46	$28.56	$27.24	2,012,490
2021-03-02	$29.76	$30.39	$28.55	$29.00	$27.66	1,712,070
2021-03-01	$29.52	$30.15	$29.32	$29.94	$28.55	1,564,335
2021-02-26	$28.37	$29.01	$27.04	$28.73	$27.40	1,403,174
2021-02-25	$29.93	$30.72	$28.60	$28.95	$27.61	1,605,909
2021-02-24	$28.11	$29.56	$28.01	$29.38	$28.02	2,667,422
2021-02-23	$27.86	$28.01	$25.31	$27.83	$26.54	1,440,887
2021-02-22	$26.79	$28.31	$26.67	$27.88	$26.59	2,519,114
2021-02-19	$26.18	$27.21	$26.04	$26.52	$25.29	1,302,998
2021-02-18	$26.68	$26.74	$25.57	$26.20	$24.99	1,359,058
2021-02-17	$27.86	$27.91	$26.59	$26.96	$25.71	1,373,008
2021-02-16	$28.50	$29.30	$27.51	$27.69	$26.41	1,671,488
2021-02-12	$26.77	$27.95	$26.49	$27.85	$26.56	1,123,899
2021-02-11	$26.05	$27.87	$25.58	$27.01	$25.76	2,498,096
2021-02-10	$25.57	$28.25	$25.31	$28.20	$26.65	2,397,057
2021-02-09	$26.64	$26.77	$25.76	$25.93	$24.50	1,539,418
2021-02-08	$26.64	$27.03	$26.21	$26.92	$25.44	810,055
2021-02-05	$26.50	$27.14	$26.11	$26.27	$24.82	994,991
2021-02-04	$26.08	$26.16	$25.38	$26.07	$24.64	1,145,899
2021-02-03	$24.65	$25.89	$24.65	$25.86	$24.44	944,575
2021-02-02	$25.18	$25.49	$24.29	$24.54	$23.19	919,659
2021-02-01	$24.57	$24.69	$23.39	$24.33	$22.99	1,478,342
2021-01-29	$24.47	$24.97	$23.66	$24.28	$22.94	1,281,656
2021-01-28	$25.36	$25.69	$24.26	$24.66	$23.30	1,837,682
2021-01-27	$24.17	$26.41	$23.77	$25.14	$23.76	2,336,286
2021-01-26	$25.86	$26.18	$24.44	$24.56	$23.21	1,432,668
2021-01-25	$24.85	$25.64	$24.39	$25.49	$24.09	1,482,604
2021-01-22	$23.84	$25.38	$23.64	$25.34	$23.95	1,717,696
2021-01-21	$25.75	$25.93	$24.53	$24.58	$23.23	1,224,409
2021-01-20	$26.38	$26.49	$25.77	$26.00	$24.57	1,286,908
2021-01-19	$26.19	$26.25	$25.55	$25.98	$24.55	1,752,610
2021-01-15	$26.94	$26.99	$25.47	$25.73	$24.31	1,398,020
2021-01-14	$25.33	$27.63	$25.25	$27.53	$26.02	1,933,369
2021-01-13	$26.33	$26.37	$24.64	$25.05	$23.67	1,726,723
2021-01-12	$25.48	$26.72	$25.48	$26.39	$24.94	1,327,750
2021-01-11	$24.63	$25.42	$24.38	$25.21	$23.82	1,272,757
2021-01-08	$26.17	$26.23	$25.18	$25.36	$23.96	923,830
2021-01-07	$25.60	$26.19	$25.20	$25.88	$24.46	1,741,680
2021-01-06	$25.60	$26.72	$24.63	$25.08	$23.70	2,383,513
2021-01-05	$23.64	$25.50	$23.51	$25.03	$23.65	1,479,458
2021-01-04	$23.31	$23.66	$22.66	$23.14	$21.87	1,647,326
2020-12-31	$23.44	$23.69	$23.06	$23.16	$21.89	1,025,600
2020-12-30	$23.33	$23.92	$23.30	$23.58	$22.28	818,492
2020-12-29	$24.10	$24.16	$23.27	$23.49	$22.20	559,854
2020-12-28	$24.36	$24.81	$23.53	$23.68	$22.38	1,157,267
2020-12-24	$24.70	$24.70	$23.86	$24.20	$22.87	288,524
2020-12-23	$24.29	$24.96	$24.17	$24.51	$23.16	1,765,241
2020-12-22	$24.20	$24.42	$23.81	$24.05	$22.73	899,835
2020-12-21	$23.94	$24.51	$23.24	$24.17	$22.84	982,183
2020-12-18	$24.56	$25.04	$24.40	$24.93	$23.56	3,177,108
2020-12-17	$24.87	$25.61	$24.45	$25.24	$23.85	1,540,317
2020-12-16	$24.85	$25.45	$24.50	$24.74	$23.38	1,924,568
2020-12-15	$24.05	$25.01	$24.04	$24.92	$23.55	1,069,039
2020-12-14	$25.50	$25.87	$23.86	$24.12	$22.79	1,801,199
2020-12-11	$25.56	$25.69	$24.73	$25.31	$23.92	992,826
2020-12-10	$24.60	$26.25	$24.53	$25.74	$24.32	1,935,675
2020-12-09	$25.28	$25.92	$24.15	$24.64	$23.28	1,573,499
2020-12-08	$24.17	$25.28	$24.03	$25.28	$23.89	1,316,464
2020-12-07	$24.03	$24.94	$24.01	$24.75	$23.39	1,449,731
2020-12-04	$24.75	$25.10	$24.58	$24.92	$23.55	1,592,239
2020-12-03	$24.00	$24.57	$23.78	$24.10	$22.77	1,258,137
2020-12-02	$23.00	$24.85	$22.93	$23.97	$22.65	1,711,414
2020-12-01	$23.53	$23.87	$23.14	$23.34	$22.06	1,396,262
2020-11-30	$23.39	$23.56	$22.64	$22.77	$21.52	2,028,323
2020-11-27	$23.95	$24.43	$23.62	$23.75	$22.44	1,270,907
2020-11-25	$23.67	$24.26	$23.44	$24.12	$22.79	1,945,136
2020-11-24	$23.97	$24.87	$23.76	$24.22	$22.89	3,861,839
2020-11-23	$20.66	$23.15	$20.66	$23.06	$21.79	2,477,378
2020-11-20	$20.08	$20.85	$19.72	$20.16	$19.05	2,833,149
2020-11-19	$19.46	$20.82	$19.39	$20.75	$19.61	1,968,691
2020-11-18	$19.11	$21.00	$18.94	$19.77	$18.68	3,302,687
2020-11-17	$18.25	$18.99	$18.05	$18.96	$17.92	2,187,027
2020-11-16	$17.98	$19.06	$17.77	$18.54	$17.52	2,023,498
2020-11-13	$16.83	$17.46	$16.61	$17.27	$16.32	1,459,186
2020-11-12	$16.68	$17.24	$16.42	$16.54	$15.63	1,753,504
2020-11-11	$17.58	$17.66	$16.93	$17.28	$16.09	1,514,064
2020-11-10	$17.93	$17.93	$16.79	$17.40	$16.20	2,354,626
2020-11-09	$16.90	$17.96	$16.57	$17.53	$16.32	3,370,262
2020-11-06	$15.55	$15.94	$15.06	$15.15	$14.10	1,515,700
2020-11-05	$15.60	$15.81	$15.50	$15.61	$14.53	1,253,593
2020-11-04	$15.65	$15.82	$14.98	$15.60	$14.52	1,837,201
2020-11-03	$15.95	$16.22	$15.37	$15.75	$14.66	1,214,317
2020-11-02	$15.06	$15.88	$14.61	$15.66	$14.58	2,030,367
2020-10-30	$14.28	$14.88	$14.14	$14.87	$13.84	1,643,852
2020-10-29	$13.91	$14.33	$13.70	$14.30	$13.31	1,555,137
2020-10-28	$14.44	$14.65	$13.97	$14.22	$13.24	1,403,095
2020-10-27	$14.84	$15.10	$14.29	$14.98	$13.95	2,423,050
2020-10-26	$15.37	$15.37	$14.78	$14.98	$13.95	1,251,207
2020-10-23	$15.33	$15.99	$15.25	$15.64	$14.56	2,047,512
2020-10-22	$14.54	$15.24	$14.49	$15.20	$14.15	1,605,986
2020-10-21	$14.58	$14.83	$14.48	$14.52	$13.52	667,671
2020-10-20	$14.61	$14.98	$14.57	$14.76	$13.74	876,324
2020-10-19	$14.55	$14.97	$14.32	$14.37	$13.38	1,946,747
2020-10-16	$14.82	$14.95	$14.30	$14.35	$13.36	1,338,236
2020-10-15	$14.69	$15.04	$14.52	$14.93	$13.90	1,569,212
2020-10-14	$14.90	$15.55	$14.84	$15.02	$13.98	1,506,513
2020-10-13	$14.74	$15.07	$14.50	$14.89	$13.86	2,341,717
2020-10-12	$14.85	$15.09	$14.74	$15.05	$14.01	931,663
2020-10-09	$15.60	$15.62	$14.85	$15.02	$13.98	1,414,238
2020-10-08	$14.88	$15.47	$14.73	$15.46	$14.39	1,626,599
2020-10-07	$14.35	$14.70	$14.08	$14.61	$13.60	1,552,279
2020-10-06	$14.93	$15.16	$14.13	$14.39	$13.40	1,915,747
2020-10-05	$14.59	$14.84	$14.24	$14.56	$13.55	1,353,943
2020-10-02	$12.93	$14.11	$12.87	$14.02	$13.05	1,948,576
2020-10-01	$14.33	$14.39	$13.31	$13.48	$12.55	3,882,956
2020-09-30	$14.73	$15.28	$14.34	$14.65	$13.64	2,819,182
2020-09-29	$14.69	$14.80	$14.10	$14.57	$13.56	1,865,598
2020-09-28	$14.58	$15.04	$14.50	$14.86	$13.83	1,649,089
2020-09-25	$13.78	$14.40	$13.65	$14.16	$13.18	1,571,948
2020-09-24	$14.04	$14.35	$13.61	$13.97	$13.00	1,707,788
2020-09-23	$14.95	$15.17	$14.08	$14.08	$13.11	2,611,697
2020-09-22	$15.40	$15.62	$14.84	$14.94	$13.91	1,396,752
2020-09-21	$15.63	$15.65	$14.88	$15.32	$14.26	1,440,807
2020-09-18	$16.46	$16.74	$15.86	$16.21	$15.09	2,732,615
2020-09-17	$16.32	$16.90	$16.18	$16.56	$15.42	1,368,025
2020-09-16	$15.68	$16.81	$15.55	$16.64	$15.49	3,002,240
2020-09-15	$15.64	$15.97	$15.29	$15.57	$14.49	1,585,435
2020-09-14	$15.07	$15.64	$14.82	$15.56	$14.49	2,024,165
2020-09-11	$14.63	$15.14	$14.40	$14.95	$13.92	2,456,149
2020-09-10	$15.01	$15.01	$14.38	$14.55	$13.54	2,343,664
2020-09-09	$15.34	$15.39	$14.69	$14.93	$13.90	1,623,291
2020-09-08	$15.58	$15.66	$15.01	$15.14	$14.09	1,878,731
2020-09-04	$16.18	$16.45	$15.48	$16.02	$14.91	1,538,948
2020-09-03	$16.40	$16.83	$16.03	$16.09	$14.98	1,522,922
2020-09-02	$16.67	$16.87	$16.29	$16.44	$15.30	1,265,409
2020-09-01	$16.58	$17.19	$16.36	$16.75	$15.59	1,366,044
2020-08-31	$17.09	$17.12	$16.47	$16.48	$15.34	2,079,929
2020-08-28	$16.60	$17.23	$16.51	$16.99	$15.82	1,262,788
2020-08-27	$16.71	$16.98	$16.38	$16.61	$15.46	1,528,074
2020-08-26	$16.94	$17.11	$16.49	$16.57	$15.43	1,194,602
2020-08-25	$17.61	$17.65	$16.62	$16.82	$15.66	1,202,718
2020-08-24	$16.56	$17.55	$16.35	$17.42	$16.22	1,748,194
2020-08-21	$17.16	$17.34	$16.70	$16.88	$15.71	2,081,927
2020-08-20	$17.79	$17.98	$17.26	$17.38	$16.18	1,762,437
2020-08-19	$17.97	$18.68	$17.83	$18.25	$16.99	1,272,814
2020-08-18	$18.44	$18.70	$17.97	$17.98	$16.74	1,835,590
2020-08-17	$18.65	$19.00	$18.45	$18.57	$17.29	1,333,012
2020-08-14	$18.09	$18.93	$17.98	$18.81	$17.51	1,364,037
2020-08-13	$19.12	$19.15	$18.29	$18.50	$17.00	1,690,478
2020-08-12	$19.86	$19.96	$19.03	$19.39	$17.81	1,291,509
2020-08-11	$20.06	$20.52	$19.32	$19.42	$17.84	1,773,718
2020-08-10	$18.56	$19.72	$18.56	$19.42	$17.84	1,668,604
2020-08-07	$18.36	$18.53	$17.97	$18.44	$16.94	1,449,891
2020-08-06	$19.18	$19.22	$18.64	$18.64	$17.12	1,106,862
2020-08-05	$19.01	$19.63	$18.56	$19.26	$17.69	1,585,232
2020-08-04	$18.04	$18.56	$17.70	$18.55	$17.04	1,993,817
2020-08-03	$17.54	$18.33	$17.25	$18.11	$16.64	2,085,236
2020-07-31	$17.81	$17.94	$17.16	$17.83	$16.38	2,520,628
2020-07-30	$18.16	$18.44	$17.51	$18.05	$16.58	2,100,731
2020-07-29	$19.49	$19.89	$18.10	$18.46	$16.96	3,346,430
2020-07-28	$20.38	$20.64	$19.24	$19.43	$17.85	1,363,199
2020-07-27	$20.04	$20.59	$19.95	$20.48	$18.82	1,225,194
2020-07-24	$20.32	$20.57	$19.89	$20.04	$18.41	1,273,310
2020-07-23	$19.11	$20.44	$19.05	$20.34	$18.69	2,276,756
2020-07-22	$19.36	$19.60	$18.95	$19.29	$17.72	2,323,795
2020-07-21	$18.63	$20.25	$18.63	$19.70	$18.10	2,654,874
2020-07-20	$18.27	$18.71	$17.95	$18.07	$16.60	1,831,988
2020-07-17	$19.15	$19.23	$18.13	$18.15	$16.67	3,486,745
2020-07-16	$19.02	$19.53	$18.75	$19.21	$17.65	919,582
2020-07-15	$19.69	$19.84	$18.88	$19.37	$17.80	1,999,944
2020-07-14	$17.79	$19.01	$17.71	$18.96	$17.42	1,956,655
2020-07-13	$18.90	$18.90	$17.89	$17.92	$16.46	1,885,041
2020-07-10	$17.39	$18.84	$17.11	$18.68	$17.16	2,254,886
2020-07-09	$18.56	$18.59	$17.18	$17.46	$16.04	1,976,775
2020-07-08	$17.86	$18.74	$17.80	$18.53	$17.02	2,516,381
2020-07-07	$18.74	$18.83	$18.25	$18.30	$16.81	1,266,684
2020-07-06	$18.88	$19.40	$18.54	$19.13	$17.57	1,545,478
2020-07-02	$19.03	$19.38	$18.31	$18.44	$16.94	1,671,173
2020-07-01	$19.50	$19.94	$18.50	$18.53	$17.02	1,715,525
2020-06-30	$18.84	$19.60	$18.68	$19.51	$17.92	2,152,873
2020-06-29	$18.93	$19.48	$18.62	$19.15	$17.59	1,519,032
2020-06-26	$19.66	$19.74	$18.44	$18.61	$17.10	2,201,280
2020-06-25	$18.79	$19.94	$18.61	$19.90	$18.28	1,473,161
2020-06-24	$20.30	$20.39	$19.05	$19.12	$17.57	2,247,629
2020-06-23	$22.04	$22.12	$20.72	$20.91	$19.21	2,119,203
2020-06-22	$21.38	$21.89	$21.06	$21.64	$19.88	1,789,801
2020-06-19	$22.41	$22.45	$21.30	$21.42	$19.68	6,811,320
2020-06-18	$21.36	$22.24	$21.25	$21.62	$19.86	1,603,486
2020-06-17	$23.04	$23.17	$21.75	$21.83	$20.06	1,466,683
2020-06-16	$24.87	$24.87	$22.68	$23.13	$21.25	2,295,618
2020-06-15	$20.98	$23.67	$20.65	$23.10	$21.22	2,433,877
2020-06-12	$22.48	$23.03	$21.36	$22.46	$20.63	1,910,640
2020-06-11	$22.00	$23.36	$20.65	$20.82	$19.13	2,541,570
2020-06-10	$25.91	$26.11	$24.31	$24.73	$22.72	2,679,538
2020-06-09	$26.41	$27.53	$25.83	$26.44	$24.29	2,506,144
2020-06-08	$28.66	$28.94	$27.26	$28.29	$25.99	2,974,389
2020-06-05	$27.49	$28.26	$26.61	$26.84	$24.66	3,914,138
2020-06-04	$22.90	$25.00	$22.36	$24.99	$22.96	3,564,695
2020-06-03	$22.27	$22.81	$22.14	$22.73	$20.88	2,262,451
2020-06-02	$20.61	$22.21	$20.58	$21.80	$20.03	2,890,582
2020-06-01	$20.02	$20.55	$19.60	$20.27	$18.62	2,257,119
2020-05-29	$20.37	$20.59	$19.40	$20.13	$18.49	3,513,532
2020-05-28	$20.25	$21.29	$19.66	$20.60	$18.93	4,805,679
2020-05-27	$20.10	$20.28	$19.04	$19.62	$18.02	2,722,886
2020-05-26	$19.10	$20.09	$18.53	$19.45	$17.87	3,216,419
2020-05-22	$18.35	$18.49	$17.77	$18.21	$16.73	2,808,211
2020-05-21	$18.88	$18.96	$17.86	$18.65	$17.13	33,181,402
2020-05-20	$19.33	$19.71	$18.54	$18.77	$17.24	3,783,353
2020-05-19	$20.00	$20.00	$18.73	$18.85	$17.32	3,367,246
2020-05-18	$18.85	$19.44	$18.25	$19.26	$17.69	2,604,837
2020-05-15	$17.22	$17.86	$17.19	$17.55	$16.12	2,299,144
2020-05-14	$17.10	$18.22	$16.53	$17.35	$15.94	2,585,166
2020-05-13	$18.12	$18.22	$17.17	$17.63	$16.20	2,243,165
2020-05-12	$18.33	$18.82	$17.93	$18.42	$16.92	2,921,296
2020-05-11	$17.31	$18.66	$17.23	$18.18	$16.70	3,316,703
2020-05-08	$16.14	$17.76	$16.07	$17.73	$16.29	3,013,044
2020-05-07	$16.49	$17.13	$16.01	$16.33	$14.42	3,245,079
2020-05-06	$17.04	$17.38	$15.94	$15.96	$14.10	3,094,641
2020-05-05	$19.36	$19.48	$16.98	$17.00	$15.02	3,013,009
2020-05-04	$16.49	$18.13	$16.21	$18.05	$15.94	2,783,742
2020-05-01	$18.00	$19.66	$16.66	$16.81	$14.85	6,089,513
2020-04-30	$21.54	$21.60	$19.42	$19.77	$17.46	17,540,759
2020-04-29	$20.09	$21.28	$19.50	$21.22	$18.74	5,419,604
2020-04-28	$18.77	$19.10	$17.81	$18.98	$16.77	2,981,551
2020-04-27	$17.15	$17.85	$16.57	$17.72	$15.65	3,161,311
2020-04-24	$19.33	$19.55	$17.23	$17.77	$15.70	5,792,227
2020-04-23	$19.20	$19.69	$18.73	$19.34	$17.08	3,216,634
2020-04-22	$19.58	$19.99	$17.96	$18.43	$16.28	3,017,425
2020-04-21	$16.92	$18.58	$16.66	$18.50	$16.34	3,226,617
2020-04-20	$16.02	$17.92	$15.72	$17.64	$15.58	2,830,107
2020-04-17	$16.44	$17.80	$16.36	$17.74	$15.67	2,888,528
2020-04-16	$16.16	$16.44	$15.50	$16.07	$14.20	2,666,722
2020-04-15	$16.79	$17.02	$15.75	$16.32	$14.42	3,145,869
2020-04-14	$18.45	$18.92	$17.94	$18.34	$16.20	2,782,678
2020-04-13	$19.78	$20.05	$18.22	$18.65	$16.47	2,763,702
2020-04-09	$20.10	$21.33	$17.95	$19.18	$16.94	3,233,623
2020-04-08	$17.90	$18.99	$17.56	$18.77	$16.58	1,874,569
2020-04-07	$18.01	$18.24	$16.71	$17.38	$15.35	2,891,300
2020-04-06	$16.39	$16.95	$15.67	$16.62	$14.68	2,034,538
2020-04-03	$17.22	$17.29	$14.61	$15.46	$13.66	2,652,323
2020-04-02	$14.89	$17.87	$14.82	$16.35	$14.44	3,617,305
2020-04-01	$15.05	$15.16	$13.44	$14.24	$12.58	3,275,840
2020-03-31	$16.03	$16.80	$15.14	$15.65	$13.82	3,256,138
2020-03-30	$16.04	$16.59	$15.18	$15.50	$13.69	2,395,595
2020-03-27	$17.63	$19.16	$16.66	$16.84	$14.88	3,632,291
2020-03-26	$17.25	$19.20	$17.16	$18.95	$16.74	2,464,143
2020-03-25	$18.55	$19.22	$16.28	$17.00	$15.02	2,748,321
2020-03-24	$15.43	$18.60	$15.06	$18.09	$15.98	3,072,333
2020-03-23	$13.31	$14.97	$12.88	$14.13	$12.48	4,900,601
2020-03-20	$13.45	$14.32	$12.40	$13.16	$11.62	7,806,134
2020-03-19	$13.32	$14.06	$12.40	$12.80	$11.31	3,204,605
2020-03-18	$14.86	$15.06	$13.08	$13.39	$11.83	3,525,618
2020-03-17	$14.57	$17.50	$14.06	$16.01	$14.14	3,899,168
2020-03-16	$15.07	$17.82	$14.13	$14.56	$12.86	5,109,158
2020-03-13	$17.06	$17.79	$15.50	$17.51	$15.47	5,562,620
2020-03-12	$18.22	$18.60	$15.85	$15.96	$14.10	4,030,533
2020-03-11	$20.49	$21.14	$19.38	$20.01	$17.68	4,357,094
2020-03-10	$20.03	$21.53	$17.93	$20.94	$18.50	5,270,305
2020-03-09	$20.01	$23.03	$18.31	$18.51	$16.35	5,973,168
2020-03-06	$30.59	$30.89	$27.24	$27.60	$24.38	4,445,435
2020-03-05	$33.82	$33.95	$31.16	$31.78	$28.07	2,647,199
2020-03-04	$36.07	$36.87	$34.38	$34.92	$30.85	2,403,238
2020-03-03	$37.38	$38.03	$34.79	$35.49	$31.35	2,206,335
2020-03-02	$37.41	$37.64	$35.87	$37.62	$33.23	2,584,059
2020-02-28	$35.71	$37.40	$35.29	$36.89	$32.59	3,211,478
2020-02-27	$37.19	$38.47	$35.90	$37.12	$32.79	2,339,642
2020-02-26	$39.99	$40.37	$38.80	$38.89	$34.35	1,472,888
2020-02-25	$42.12	$42.27	$39.28	$39.68	$35.05	1,744,848
2020-02-24	$42.61	$43.04	$41.83	$41.90	$37.01	1,525,245
2020-02-21	$44.79	$45.02	$43.63	$44.90	$39.66	1,259,942
2020-02-20	$45.76	$46.37	$45.12	$45.47	$40.17	915,620
2020-02-19	$45.46	$45.59	$44.69	$45.46	$40.16	1,195,964
2020-02-18	$44.72	$45.31	$44.15	$45.07	$39.81	1,219,534
2020-02-14	$45.55	$45.68	$44.68	$45.31	$40.02	1,902,150
2020-02-13	$45.17	$45.71	$44.57	$45.40	$40.10	1,857,357
2020-02-12	$45.08	$45.48	$44.43	$45.19	$39.92	1,420,183
2020-02-11	$44.34	$44.40	$43.72	$44.08	$38.94	1,179,004
2020-02-10	$42.30	$43.75	$41.87	$43.57	$38.49	1,453,111
2020-02-07	$41.52	$42.85	$40.95	$42.65	$37.67	2,166,844
2020-02-06	$43.95	$44.27	$42.97	$43.80	$38.06	2,177,288
2020-02-05	$42.43	$44.40	$42.43	$43.85	$38.10	1,744,876
2020-02-04	$42.46	$43.78	$41.40	$41.67	$36.21	2,633,211
2020-02-03	$40.36	$40.92	$40.05	$40.75	$35.41	3,396,390
2020-01-31	$40.40	$40.94	$39.28	$40.55	$35.23	17,800,135
2020-01-30	$39.05	$40.61	$39.00	$40.57	$35.25	2,188,582
2020-01-29	$41.09	$41.35	$39.56	$39.60	$34.41	1,762,491
2020-01-28	$40.85	$41.34	$40.41	$40.64	$35.31	2,067,589
2020-01-27	$41.23	$41.45	$40.27	$40.41	$35.11	2,053,573
2020-01-24	$42.38	$42.60	$41.94	$42.23	$36.69	1,567,960
2020-01-23	$42.11	$42.91	$41.60	$42.68	$37.08	2,054,905
2020-01-22	$43.73	$43.84	$42.83	$42.96	$37.33	1,776,723
2020-01-21	$44.72	$45.02	$43.92	$43.97	$38.20	1,937,595
2020-01-17	$45.40	$45.79	$45.08	$45.13	$39.21	1,200,703
2020-01-16	$46.47	$46.78	$45.13	$45.25	$39.32	1,665,018
2020-01-15	$45.90	$46.55	$45.59	$46.06	$40.02	1,237,168
2020-01-14	$45.98	$46.71	$45.79	$46.51	$40.41	1,805,257
2020-01-13	$46.26	$46.59	$45.69	$46.25	$40.19	1,376,522
2020-01-10	$45.99	$46.63	$45.16	$46.52	$40.42	1,325,200
2020-01-09	$45.44	$46.41	$44.73	$46.10	$40.05	1,791,080
2020-01-08	$46.19	$46.49	$44.79	$45.58	$39.60	1,944,734
2020-01-07	$46.88	$46.88	$45.53	$46.54	$40.44	1,110,832
2020-01-06	$46.20	$47.33	$45.99	$47.15	$40.97	2,034,720
2020-01-03	$46.25	$46.69	$45.08	$45.85	$39.84	1,293,406
2020-01-02	$45.86	$45.88	$44.36	$45.27	$39.33	1,852,424
2019-12-31	$44.99	$45.52	$44.24	$45.43	$39.47	1,996,250
2019-12-30	$44.78	$46.17	$44.78	$45.54	$39.57	1,706,231
2019-12-27	$45.42	$45.42	$44.34	$44.43	$38.60	1,070,119
2019-12-26	$45.06	$45.49	$44.82	$45.17	$39.25	864,999
2019-12-24	$45.35	$46.16	$44.67	$44.84	$38.96	638,516
2019-12-23	$44.06	$45.51	$44.06	$45.43	$39.47	1,250,181
2019-12-20	$43.70	$44.22	$43.18	$44.20	$38.40	2,575,730
2019-12-19	$43.11	$43.79	$43.10	$43.39	$37.70	1,444,243
2019-12-18	$42.63	$43.50	$42.58	$43.25	$37.58	1,410,380
2019-12-17	$42.56	$43.26	$42.55	$42.93	$37.30	1,518,464
2019-12-16	$42.57	$43.21	$42.39	$42.41	$36.85	1,166,212
2019-12-13	$42.48	$42.96	$41.90	$42.09	$36.57	1,260,940
2019-12-12	$41.69	$42.99	$41.45	$42.61	$37.02	1,697,870
2019-12-11	$40.80	$41.80	$40.63	$41.59	$36.14	1,387,533
2019-12-10	$40.62	$41.22	$40.27	$40.77	$35.42	1,457,460
2019-12-09	$40.30	$41.22	$40.21	$40.73	$35.39	1,168,095
2019-12-06	$38.50	$40.88	$38.50	$40.68	$35.35	1,569,642
2019-12-05	$39.60	$39.91	$38.52	$38.64	$33.57	1,236,680
2019-12-04	$38.99	$40.11	$38.84	$39.32	$34.16	1,692,605
2019-12-03	$38.97	$39.40	$38.09	$38.39	$33.36	2,012,261
2019-12-02	$39.83	$40.42	$39.49	$39.80	$34.58	1,884,889
2019-11-29	$39.91	$40.06	$38.50	$39.53	$34.35	1,490,909
2019-11-27	$38.30	$40.57	$38.08	$40.46	$35.15	2,641,029
2019-11-26	$39.88	$40.06	$37.96	$37.97	$32.99	9,050,674
2019-11-25	$38.84	$40.06	$38.70	$39.92	$34.69	2,297,159
2019-11-22	$38.95	$39.49	$38.75	$39.00	$33.89	2,138,713
2019-11-21	$38.78	$39.27	$38.36	$38.89	$33.79	2,428,224
2019-11-20	$38.04	$39.31	$37.30	$38.39	$33.36	2,063,652
2019-11-19	$38.11	$38.64	$37.40	$38.41	$33.37	1,366,611
2019-11-18	$40.03	$40.21	$38.23	$38.84	$33.75	1,812,378
2019-11-15	$40.32	$41.85	$39.78	$40.56	$35.24	3,253,406
2019-11-14	$39.39	$40.02	$39.29	$39.32	$34.16	1,623,450
2019-11-13	$39.75	$39.95	$39.07	$39.22	$34.08	1,255,024
2019-11-12	$41.28	$41.35	$39.94	$40.19	$34.92	1,595,330
2019-11-11	$39.85	$41.28	$39.76	$41.18	$35.78	1,035,347
2019-11-08	$40.23	$40.88	$39.88	$40.75	$35.41	1,648,932
2019-11-07	$40.61	$41.15	$40.32	$40.79	$35.44	1,471,617
2019-11-06	$41.38	$41.97	$40.25	$40.50	$34.59	1,970,971
2019-11-05	$42.04	$42.16	$41.05	$41.49	$35.43	1,783,775
2019-11-04	$41.00	$42.00	$40.78	$41.88	$35.77	1,833,362
2019-11-01	$37.98	$40.31	$37.79	$40.18	$34.31	1,362,963
2019-10-31	$37.95	$38.23	$37.03	$37.50	$32.03	1,795,587
2019-10-30	$40.01	$40.37	$37.87	$38.10	$32.54	1,713,954
2019-10-29	$39.26	$39.96	$39.00	$39.82	$34.01	1,578,094
2019-10-28	$40.56	$40.78	$39.38	$39.64	$33.85	1,496,704
2019-10-25	$39.41	$40.28	$39.23	$40.25	$34.37	1,428,909
2019-10-24	$39.32	$39.47	$38.30	$39.33	$33.59	1,238,090
2019-10-23	$38.91	$39.95	$38.20	$39.22	$33.49	1,256,806
2019-10-22	$38.68	$39.56	$37.85	$39.16	$33.44	1,182,198
2019-10-21	$36.57	$38.68	$36.47	$38.43	$32.82	1,235,444
2019-10-18	$36.73	$37.33	$36.35	$36.56	$31.22	1,474,481
2019-10-17	$37.91	$38.11	$36.58	$36.65	$31.30	1,840,284
2019-10-16	$37.63	$38.25	$37.52	$37.69	$32.19	1,911,563
2019-10-15	$37.58	$38.77	$37.41	$37.65	$32.15	1,625,893
2019-10-14	$37.57	$38.17	$36.69	$37.85	$32.32	1,045,799
2019-10-11	$37.46	$38.87	$37.30	$38.35	$32.75	1,176,602
2019-10-10	$36.88	$37.08	$36.21	$36.74	$31.38	1,355,335
2019-10-09	$37.27	$37.27	$36.25	$36.40	$31.09	1,902,832
2019-10-08	$36.40	$37.27	$35.74	$36.62	$31.27	2,682,518
2019-10-07	$38.67	$38.96	$37.18	$37.24	$31.80	2,606,176
2019-10-04	$38.76	$39.30	$38.06	$38.31	$32.72	1,199,267
2019-10-03	$38.15	$38.84	$37.65	$38.83	$33.16	1,427,942
2019-10-02	$39.09	$39.83	$38.30	$38.49	$32.87	1,111,809
2019-10-01	$40.48	$40.83	$39.15	$39.20	$33.48	1,068,424
2019-09-30	$39.66	$40.23	$39.18	$40.07	$34.22	1,488,246
2019-09-27	$40.23	$41.35	$39.94	$40.57	$34.65	1,396,047
2019-09-26	$41.08	$41.20	$40.10	$41.07	$35.07	1,219,741
2019-09-25	$39.90	$41.35	$39.57	$41.08	$35.08	1,005,357
2019-09-24	$42.90	$42.90	$40.39	$40.76	$34.81	1,153,313
2019-09-23	$43.00	$43.48	$42.38	$43.33	$37.00	691,775
2019-09-20	$43.14	$43.87	$42.87	$43.24	$36.93	2,257,535
2019-09-19	$44.33	$44.44	$42.98	$43.01	$36.73	910,721
2019-09-18	$43.26	$44.44	$43.02	$43.58	$37.22	1,048,641
2019-09-17	$46.84	$46.92	$43.74	$44.06	$37.63	2,557,868
2019-09-16	$44.31	$47.45	$43.77	$47.40	$40.48	3,446,937
2019-09-13	$41.17	$41.84	$40.75	$41.46	$35.41	965,054
2019-09-12	$40.81	$41.63	$40.01	$40.76	$34.81	1,651,853
2019-09-11	$42.26	$43.59	$41.58	$42.65	$36.42	1,856,784
2019-09-10	$42.26	$43.24	$41.84	$42.16	$36.00	1,705,193
2019-09-09	$38.91	$41.78	$38.91	$41.72	$35.63	1,871,063
2019-09-06	$37.37	$38.84	$36.78	$38.43	$32.82	2,292,187
2019-09-05	$37.63	$38.19	$37.09	$37.61	$32.12	1,660,259
2019-09-04	$37.25	$37.61	$36.69	$37.09	$31.67	1,458,468
2019-09-03	$36.60	$36.94	$36.06	$36.36	$31.05	1,445,939
2019-08-30	$37.47	$38.34	$37.34	$37.59	$32.10	1,527,823
2019-08-29	$37.35	$37.91	$37.10	$37.25	$31.81	1,997,240
2019-08-28	$36.83	$37.38	$36.48	$36.82	$31.44	2,072,972
2019-08-27	$37.39	$37.69	$36.22	$36.65	$31.30	1,924,034
2019-08-26	$37.58	$37.91	$36.99	$37.08	$31.67	1,056,349
2019-08-23	$38.45	$39.27	$36.87	$37.06	$31.65	1,469,260
2019-08-22	$39.57	$40.19	$39.00	$39.04	$33.34	1,240,670
2019-08-21	$39.53	$39.91	$39.24	$39.27	$33.54	901,532
2019-08-20	$39.64	$39.73	$38.65	$38.96	$33.27	1,246,791
2019-08-19	$40.20	$40.33	$39.44	$39.83	$34.01	1,662,440
2019-08-16	$39.33	$39.70	$39.06	$39.41	$33.66	1,383,861
2019-08-15	$39.29	$39.73	$38.78	$39.17	$33.45	1,232,165
2019-08-14	$39.50	$40.20	$39.07	$39.41	$33.66	1,843,191
2019-08-13	$40.89	$42.19	$40.25	$40.49	$34.58	1,994,400
2019-08-12	$42.35	$42.49	$41.09	$41.28	$35.25	2,121,303
2019-08-09	$43.39	$43.44	$42.14	$42.71	$36.47	1,756,805
2019-08-08	$43.91	$44.10	$43.14	$43.96	$36.93	1,727,225
2019-08-07	$42.66	$43.80	$42.22	$43.50	$36.54	1,947,805
2019-08-06	$43.93	$44.24	$41.67	$43.84	$36.83	1,987,259
2019-08-05	$45.06	$45.17	$43.49	$43.73	$36.73	1,567,373
2019-08-02	$46.99	$47.33	$45.70	$46.13	$38.75	1,270,493
2019-08-01	$48.81	$48.81	$46.00	$46.91	$39.41	1,672,648
2019-07-31	$49.33	$50.34	$48.75	$49.68	$41.73	2,528,636
2019-07-30	$47.29	$49.65	$47.29	$49.41	$41.51	1,229,945
2019-07-29	$48.11	$48.60	$47.66	$47.72	$40.09	1,487,313
2019-07-26	$49.03	$49.51	$47.61	$48.06	$40.37	1,744,827
2019-07-25	$49.50	$49.64	$47.02	$48.99	$41.15	2,652,942
2019-07-24	$50.37	$51.26	$50.18	$50.90	$42.76	1,560,911
2019-07-23	$51.00	$51.13	$49.25	$50.26	$42.22	1,678,777
2019-07-22	$51.48	$52.17	$50.20	$50.86	$42.72	956,226
2019-07-19	$50.68	$51.35	$50.24	$51.28	$43.08	886,626
2019-07-18	$49.81	$50.82	$49.57	$50.62	$42.52	1,246,326
2019-07-17	$50.57	$50.73	$49.98	$50.04	$42.04	1,289,905
2019-07-16	$51.19	$52.02	$50.18	$50.59	$42.50	1,386,556
2019-07-15	$52.32	$52.48	$51.22	$51.29	$43.09	1,071,664
2019-07-12	$51.90	$53.06	$51.73	$52.15	$43.81	1,123,229
2019-07-11	$51.77	$52.20	$51.54	$51.77	$43.49	2,157,731
2019-07-10	$51.19	$51.99	$51.01	$51.83	$43.54	1,123,999
2019-07-09	$50.25	$50.82	$49.83	$50.56	$42.47	1,780,563
2019-07-08	$49.78	$51.07	$49.54	$50.60	$42.51	812,817
2019-07-05	$49.14	$50.04	$49.02	$50.03	$42.03	627,252
2019-07-03	$49.41	$49.50	$48.75	$49.32	$41.43	642,847
2019-07-02	$50.99	$51.05	$49.26	$49.43	$41.52	1,661,698
2019-07-01	$51.75	$52.40	$50.96	$51.42	$43.19	1,081,550
2019-06-28	$49.78	$50.69	$49.78	$50.62	$42.52	1,053,943
2019-06-27	$49.76	$50.42	$49.48	$49.74	$41.78	772,114
2019-06-26	$49.54	$50.74	$49.11	$49.72	$41.77	1,091,960
2019-06-25	$49.62	$49.94	$48.72	$48.81	$41.00	1,196,281
2019-06-24	$51.08	$51.30	$49.81	$49.99	$41.99	1,021,789
2019-06-21	$51.23	$52.36	$50.98	$51.11	$42.93	2,077,183
2019-06-20	$50.45	$51.39	$49.90	$51.07	$42.90	1,749,263
2019-06-19	$49.29	$49.80	$48.52	$49.13	$41.27	1,100,578
2019-06-18	$48.97	$50.17	$48.82	$49.52	$41.60	1,420,098
2019-06-17	$48.10	$49.29	$48.10	$48.70	$40.91	2,655,222
2019-06-14	$50.24	$50.24	$48.38	$48.40	$40.66	1,449,551
2019-06-13	$50.45	$50.93	$49.40	$50.25	$42.21	1,687,958
2019-06-12	$50.81	$51.07	$49.25	$49.44	$41.53	1,583,841
2019-06-11	$51.29	$51.85	$50.62	$51.34	$43.13	1,137,972
2019-06-10	$51.94	$52.37	$50.39	$50.66	$42.56	1,544,335
2019-06-07	$51.67	$52.39	$50.62	$51.89	$43.59	1,466,021
2019-06-06	$51.15	$51.99	$50.79	$51.18	$42.99	1,543,274
2019-06-05	$50.70	$51.43	$49.44	$51.00	$42.84	1,621,540
2019-06-04	$50.33	$50.73	$49.86	$50.33	$42.28	1,191,296
2019-06-03	$49.10	$50.16	$48.65	$49.79	$41.83	1,113,173
2019-05-31	$49.08	$49.89	$48.80	$48.91	$41.09	1,045,102
2019-05-30	$50.98	$51.83	$49.91	$50.18	$42.15	1,018,419
2019-05-29	$48.85	$51.17	$48.83	$51.00	$42.84	1,960,129
2019-05-28	$50.66	$50.66	$49.13	$49.24	$41.36	2,045,774
2019-05-24	$51.98	$52.19	$50.42	$50.47	$42.40	922,904
2019-05-23	$52.79	$52.86	$50.98	$51.23	$43.04	1,496,924
2019-05-22	$55.10	$55.47	$53.45	$54.11	$45.45	786,559
2019-05-21	$55.26	$56.18	$55.10	$55.53	$46.65	1,112,556
2019-05-20	$55.38	$55.73	$54.83	$55.01	$46.21	1,055,171
2019-05-17	$57.39	$57.66	$55.04	$55.48	$46.61	1,373,047
2019-05-16	$58.20	$58.35	$57.26	$58.08	$48.79	889,531
2019-05-15	$57.97	$58.78	$57.25	$57.93	$48.66	1,167,471
2019-05-14	$57.53	$59.68	$57.38	$58.82	$49.41	1,379,407
2019-05-13	$57.03	$57.24	$56.00	$56.88	$47.78	776,723
2019-05-10	$57.73	$57.73	$55.61	$57.47	$48.28	1,132,741
2019-05-09	$56.58	$58.46	$56.53	$58.44	$48.49	924,024
2019-05-08	$57.23	$57.88	$57.10	$57.14	$47.41	782,444
2019-05-07	$56.70	$57.17	$56.16	$57.13	$47.41	669,336
2019-05-06	$56.86	$57.78	$56.64	$57.49	$47.70	795,340
2019-05-03	$57.43	$57.93	$57.09	$57.55	$47.75	945,412
2019-05-02	$55.77	$57.40	$55.46	$56.69	$47.04	1,448,398
2019-05-01	$58.25	$58.79	$56.19	$56.24	$46.67	1,179,304
2019-04-30	$58.81	$59.00	$57.80	$58.52	$48.56	1,387,316
2019-04-29	$58.71	$58.89	$57.70	$58.42	$48.48	959,683
2019-04-26	$60.46	$60.71	$58.38	$58.71	$48.72	1,386,420
2019-04-25	$62.83	$64.10	$60.45	$61.44	$50.98	2,052,302
2019-04-24	$63.23	$63.36	$60.77	$60.90	$50.53	1,333,075
2019-04-23	$64.42	$64.58	$62.78	$63.01	$52.28	1,382,359
2019-04-22	$63.45	$64.80	$62.98	$64.51	$53.53	1,084,889
2019-04-18	$62.29	$62.85	$61.95	$62.52	$51.88	1,040,485
2019-04-17	$62.05	$62.63	$61.91	$62.24	$51.65	850,325
2019-04-16	$60.72	$61.87	$60.31	$61.83	$51.31	860,295
2019-04-15	$60.21	$60.44	$59.50	$60.13	$49.90	989,156
2019-04-12	$60.19	$60.73	$59.49	$60.32	$50.05	1,178,796
2019-04-11	$59.35	$60.51	$58.72	$59.09	$49.03	1,097,943
2019-04-10	$58.53	$59.84	$58.32	$59.48	$49.36	1,402,819
2019-04-09	$58.53	$58.74	$57.62	$58.13	$48.24	955,284
2019-04-08	$58.72	$59.54	$58.09	$58.70	$48.71	1,507,250
2019-04-05	$57.47	$58.80	$57.04	$58.40	$48.46	1,150,499
2019-04-04	$56.17	$57.46	$55.63	$57.08	$47.36	927,253
2019-04-03	$57.36	$57.75	$55.67	$56.11	$46.56	1,117,309
2019-04-02	$57.53	$57.87	$56.77	$57.00	$47.30	978,472
2019-04-01	$56.33	$57.77	$55.99	$57.52	$47.73	1,061,954
2019-03-29	$57.54	$57.72	$55.42	$55.56	$46.10	1,234,954
2019-03-28	$54.71	$57.03	$54.71	$56.87	$47.19	981,738
2019-03-27	$55.44	$56.08	$54.49	$55.11	$45.73	749,694
2019-03-26	$55.89	$56.49	$55.50	$55.63	$46.16	764,839
2019-03-25	$54.10	$55.16	$53.72	$54.98	$45.62	703,233
2019-03-22	$55.88	$55.88	$54.23	$54.48	$45.21	705,469
2019-03-21	$56.33	$56.77	$55.88	$56.51	$46.89	605,671
2019-03-20	$55.56	$57.00	$55.22	$56.37	$46.78	1,185,054
2019-03-19	$56.56	$57.10	$55.31	$55.60	$46.14	1,123,227
2019-03-18	$54.76	$56.42	$54.50	$56.27	$46.69	1,006,372
2019-03-15	$53.81	$54.90	$53.74	$54.55	$45.26	2,909,465
2019-03-14	$55.23	$55.68	$54.91	$55.27	$45.86	907,203
2019-03-13	$55.82	$56.36	$54.65	$55.18	$45.79	1,178,063
2019-03-12	$54.66	$55.63	$54.22	$55.19	$45.80	1,132,528
2019-03-11	$53.21	$54.52	$53.04	$54.27	$45.03	1,045,315
2019-03-08	$53.22	$53.85	$52.41	$52.81	$43.82	1,382,375
2019-03-07	$54.38	$54.66	$53.56	$54.56	$45.27	1,754,733
2019-03-06	$53.81	$54.34	$53.29	$54.17	$44.95	1,811,030
2019-03-05	$54.35	$54.42	$53.56	$54.04	$44.84	787,674
2019-03-04	$54.95	$55.22	$53.43	$54.30	$45.06	1,531,339
2019-03-01	$54.45	$54.96	$54.07	$54.95	$45.60	1,203,567
2019-02-28	$54.20	$54.28	$51.99	$54.20	$44.97	1,883,210
2019-02-27	$54.10	$55.05	$53.80	$54.15	$44.93	755,456
2019-02-26	$54.91	$55.37	$53.81	$53.86	$44.69	1,072,017
2019-02-25	$54.50	$55.27	$54.43	$54.86	$45.52	1,820,352
2019-02-22	$56.18	$56.24	$54.69	$55.02	$45.65	1,551,890
2019-02-21	$56.95	$56.95	$55.20	$55.56	$46.10	1,388,427
2019-02-20	$58.11	$58.49	$56.94	$57.07	$47.36	1,400,666
2019-02-19	$56.91	$58.44	$56.91	$58.05	$48.17	1,237,774
2019-02-15	$57.76	$58.10	$56.69	$57.40	$47.63	1,364,488
2019-02-14	$56.33	$57.33	$56.00	$56.98	$47.28	666,517
2019-02-13	$56.44	$57.49	$56.35	$56.50	$46.88	898,500
2019-02-12	$56.70	$57.31	$55.91	$56.05	$46.51	1,074,006
2019-02-11	$54.90	$55.81	$54.62	$55.68	$46.20	1,737,577
2019-02-08	$55.49	$55.83	$54.51	$55.44	$46.00	885,180
2019-02-07	$56.30	$56.47	$54.73	$55.75	$46.26	1,130,568
2019-02-06	$56.15	$57.21	$56.05	$57.13	$46.81	1,284,140
2019-02-05	$57.10	$57.49	$56.28	$56.47	$46.27	1,055,474
2019-02-04	$56.00	$57.31	$55.80	$57.10	$46.78	1,164,620
2019-02-01	$56.28	$56.97	$55.52	$56.55	$46.33	1,501,413
2019-01-31	$58.00	$58.28	$55.26	$55.99	$45.88	2,209,753
2019-01-30	$54.67	$57.52	$52.91	$56.83	$46.56	2,836,864
2019-01-29	$53.44	$54.83	$53.32	$53.86	$44.13	2,623,823
2019-01-28	$52.41	$52.75	$51.59	$52.41	$42.94	1,091,191
2019-01-25	$53.05	$53.74	$52.45	$53.42	$43.77	1,618,312
2019-01-24	$50.62	$52.86	$50.62	$52.57	$43.07	1,653,720
2019-01-23	$52.20	$52.24	$50.00	$50.68	$41.52	1,540,899
2019-01-22	$53.31	$53.31	$51.84	$52.01	$42.61	1,934,170
2019-01-18	$54.38	$54.53	$53.55	$54.14	$44.36	1,560,381
2019-01-17	$52.02	$53.85	$51.77	$53.58	$43.90	1,179,188
2019-01-16	$53.06	$53.60	$52.83	$52.90	$43.34	868,590
2019-01-15	$54.10	$54.26	$52.90	$53.39	$43.75	1,314,232
2019-01-14	$52.99	$53.61	$52.80	$53.23	$43.61	1,450,589
2019-01-11	$53.26	$53.58	$52.52	$53.43	$43.78	998,778
2019-01-10	$52.83	$54.63	$52.68	$53.97	$44.22	1,529,735
2019-01-09	$51.90	$53.85	$51.15	$53.51	$43.84	1,862,239
2019-01-08	$51.69	$51.72	$50.77	$51.00	$41.79	1,903,220
2019-01-07	$49.22	$50.89	$48.90	$50.67	$41.52	1,372,908
2019-01-04	$48.95	$49.43	$47.14	$49.00	$40.15	2,314,565
2019-01-03	$48.10	$48.78	$46.09	$48.06	$39.38	2,372,174
2019-01-02	$47.17	$49.00	$46.05	$48.05	$39.37	1,540,707
2018-12-31	$47.91	$48.26	$47.07	$47.94	$39.28	1,373,237
2018-12-28	$48.08	$48.49	$46.90	$47.62	$39.02	1,748,490
2018-12-27	$46.73	$47.74	$45.80	$47.73	$39.11	1,893,713
2018-12-26	$45.90	$47.97	$44.56	$47.94	$39.28	1,749,595
2018-12-24	$45.44	$46.32	$44.76	$44.95	$36.83	1,004,248
2018-12-21	$46.68	$47.99	$45.90	$46.17	$37.83	3,536,674
2018-12-20	$49.82	$50.27	$46.55	$47.16	$38.64	3,958,022
2018-12-19	$54.67	$54.75	$50.62	$50.77	$41.60	3,210,000
2018-12-18	$56.35	$56.35	$53.66	$54.45	$44.61	2,392,730
2018-12-17	$58.42	$58.86	$56.10	$56.37	$46.19	1,585,979
2018-12-14	$60.20	$60.91	$58.18	$58.48	$47.92	1,001,495
2018-12-13	$61.58	$62.21	$60.22	$60.80	$49.82	1,474,635
2018-12-12	$60.83	$63.12	$60.83	$61.94	$50.75	2,296,331
2018-12-11	$60.95	$61.25	$59.40	$60.00	$49.16	1,658,816
2018-12-10	$59.96	$60.38	$58.21	$59.20	$48.51	1,303,782
2018-12-07	$62.15	$62.98	$60.39	$60.74	$49.77	1,821,106
2018-12-06	$59.00	$60.17	$58.08	$60.16	$49.29	2,179,928
2018-12-04	$62.20	$62.56	$60.30	$60.59	$49.64	1,014,831
2018-12-03	$62.94	$63.53	$61.27	$62.29	$51.04	1,709,809
2018-11-30	$60.40	$60.65	$58.97	$60.60	$49.65	1,834,240
2018-11-29	$60.99	$61.67	$60.31	$61.15	$50.10	847,110
2018-11-28	$60.03	$60.75	$58.59	$60.72	$49.75	609,627
2018-11-27	$60.03	$61.36	$59.47	$59.77	$48.97	903,164
2018-11-26	$59.78	$60.81	$59.39	$60.26	$49.37	872,230
2018-11-23	$57.80	$59.13	$57.24	$58.77	$48.15	592,669
2018-11-21	$61.04	$61.15	$59.45	$60.09	$49.23	2,011,238
2018-11-20	$63.23	$64.03	$60.03	$60.79	$49.81	3,138,355
2018-11-19	$63.15	$64.75	$62.70	$64.36	$52.73	1,962,592
2018-11-16	$60.72	$62.97	$60.44	$62.59	$51.28	1,994,692
2018-11-15	$57.91	$60.20	$57.88	$60.04	$49.19	1,596,593
2018-11-14	$59.52	$59.94	$57.58	$58.30	$47.77	2,377,822
2018-11-13	$60.40	$60.97	$58.10	$58.18	$47.67	1,392,855
2018-11-12	$63.46	$63.60	$60.44	$60.54	$49.60	831,687
2018-11-09	$61.10	$62.94	$60.54	$62.59	$51.28	974,167
2018-11-08	$64.66	$64.71	$61.92	$62.37	$51.10	1,085,116
2018-11-07	$65.18	$66.33	$64.56	$65.71	$53.23	1,239,032
2018-11-06	$63.92	$64.77	$62.89	$64.18	$51.99	857,988
2018-11-05	$61.93	$63.80	$61.55	$63.80	$51.69	1,046,525
2018-11-02	$62.70	$63.28	$60.70	$60.95	$49.38	1,068,835
2018-11-01	$62.65	$62.89	$61.10	$62.19	$50.38	1,481,210
2018-10-31	$62.32	$63.56	$62.15	$62.29	$50.46	1,471,374
2018-10-30	$60.65	$62.06	$60.13	$61.93	$50.17	1,565,796
2018-10-29	$63.96	$63.96	$60.35	$60.97	$49.39	1,523,399
2018-10-26	$61.89	$64.05	$61.46	$62.67	$50.77	1,565,156
2018-10-25	$61.54	$63.33	$60.78	$62.77	$50.85	1,437,859
2018-10-24	$63.61	$63.77	$60.34	$60.39	$48.92	1,607,835
2018-10-23	$63.57	$63.57	$62.04	$62.88	$50.94	897,541
2018-10-22	$66.07	$66.25	$65.17	$65.39	$52.97	838,910
2018-10-19	$66.70	$67.92	$66.09	$66.15	$53.59	1,008,805
2018-10-18	$67.00	$68.05	$66.03	$66.41	$53.80	1,035,703
2018-10-17	$68.70	$69.13	$67.46	$68.05	$55.13	837,805
2018-10-16	$69.72	$69.81	$68.80	$69.19	$56.05	1,123,764
2018-10-15	$69.63	$70.21	$68.90	$69.20	$56.06	881,577
2018-10-12	$69.82	$70.06	$68.33	$69.41	$56.23	1,041,277
2018-10-11	$68.98	$69.56	$67.50	$68.24	$55.28	1,480,997
2018-10-10	$72.79	$72.89	$69.19	$69.25	$56.10	1,531,574
2018-10-09	$72.41	$73.74	$71.99	$72.94	$59.09	1,113,413
2018-10-08	$71.11	$72.28	$70.41	$71.92	$58.26	1,141,021
2018-10-05	$71.84	$72.83	$71.39	$71.93	$58.27	1,330,345
2018-10-04	$71.00	$72.53	$70.80	$71.32	$57.78	1,265,675
2018-10-03	$70.17	$71.81	$69.70	$71.61	$58.01	1,001,784
2018-10-02	$70.01	$70.65	$69.57	$69.99	$56.70	1,010,866
2018-10-01	$69.00	$70.51	$68.57	$70.08	$56.77	1,115,567
2018-09-28	$68.78	$70.78	$68.69	$68.77	$55.71	1,559,185
2018-09-27	$69.26	$69.52	$68.69	$69.08	$55.96	2,024,971
2018-09-26	$68.06	$69.20	$67.70	$68.55	$55.53	1,373,439
2018-09-25	$69.04	$69.82	$68.52	$68.68	$55.64	1,548,836
2018-09-24	$68.34	$68.97	$67.24	$67.62	$54.78	1,096,984
2018-09-21	$67.45	$67.86	$66.90	$67.28	$54.51	1,759,733
2018-09-20	$67.35	$67.86	$66.63	$66.98	$54.26	1,281,320
2018-09-19	$65.80	$67.00	$65.80	$66.03	$53.49	907,420
2018-09-18	$65.78	$66.28	$65.23	$65.87	$53.36	739,533
2018-09-17	$65.60	$66.27	$64.73	$65.10	$52.74	879,042
2018-09-14	$65.22	$65.67	$64.27	$65.31	$52.91	1,064,633
2018-09-13	$65.42	$65.68	$64.36	$64.75	$52.46	934,705
2018-09-12	$65.66	$66.76	$65.46	$65.81	$53.31	1,096,165
2018-09-11	$63.41	$64.82	$63.35	$64.62	$52.35	892,681
2018-09-10	$63.10	$63.87	$62.95	$63.35	$51.32	1,202,729
2018-09-07	$62.13	$62.90	$61.58	$62.78	$50.86	2,228,903
2018-09-06	$64.48	$64.87	$62.90	$62.90	$50.96	1,468,703
2018-09-05	$65.49	$65.49	$63.82	$64.53	$52.28	1,209,467
2018-09-04	$65.73	$65.88	$64.54	$65.85	$53.35	835,555
2018-08-31	$66.12	$66.23	$64.92	$65.57	$53.12	1,090,022
2018-08-30	$66.18	$66.90	$65.58	$66.45	$53.83	851,528
2018-08-29	$65.85	$66.31	$65.48	$66.13	$53.57	552,080
2018-08-28	$66.64	$66.99	$65.56	$65.74	$53.26	756,420
2018-08-27	$65.92	$67.01	$65.65	$66.34	$53.74	928,554
2018-08-24	$65.88	$66.17	$65.46	$65.83	$53.33	698,425
2018-08-23	$65.06	$65.66	$64.78	$65.19	$52.81	695,795
2018-08-22	$65.22	$66.02	$64.70	$65.41	$52.99	985,254
2018-08-21	$63.90	$65.13	$63.90	$64.35	$52.13	1,233,673
2018-08-20	$62.51	$63.43	$62.47	$63.05	$51.08	847,719
2018-08-17	$61.45	$62.91	$61.28	$62.51	$50.64	1,151,572
2018-08-16	$61.61	$62.16	$61.09	$61.24	$49.61	1,152,835
2018-08-15	$62.85	$63.64	$60.20	$61.92	$49.59	1,395,923
2018-08-14	$62.91	$64.06	$62.91	$63.56	$50.90	1,324,470
2018-08-13	$62.40	$62.87	$61.96	$62.14	$49.76	998,705
2018-08-10	$60.74	$62.70	$60.43	$62.62	$50.15	888,209
2018-08-09	$61.70	$61.88	$59.51	$60.50	$48.45	1,449,357
2018-08-08	$61.60	$61.99	$60.97	$61.75	$49.45	861,215
2018-08-07	$62.14	$62.18	$61.46	$61.99	$49.64	966,469
2018-08-06	$61.49	$61.89	$61.13	$61.21	$49.02	735,213
2018-08-03	$61.14	$62.40	$61.14	$61.30	$49.09	799,835
2018-08-02	$60.81	$61.77	$60.74	$61.10	$48.93	1,022,555
2018-08-01	$60.69	$61.81	$60.21	$61.76	$49.46	1,106,391
2018-07-31	$62.58	$62.73	$60.36	$61.35	$49.13	1,781,004
2018-07-30	$62.37	$64.32	$62.05	$62.99	$50.45	1,925,297
2018-07-27	$59.65	$61.95	$59.62	$60.83	$48.72	1,474,954
2018-07-26	$58.61	$61.06	$57.83	$59.79	$47.88	1,856,675
2018-07-25	$59.28	$59.34	$57.60	$58.82	$47.11	1,737,991
2018-07-24	$59.46	$59.58	$58.71	$59.21	$47.42	1,665,031
2018-07-23	$59.68	$59.68	$58.05	$58.90	$47.17	1,582,237
2018-07-20	$59.49	$59.86	$58.85	$59.40	$47.57	1,653,393
2018-07-19	$60.23	$60.76	$59.32	$59.59	$47.72	1,702,877
2018-07-18	$61.66	$61.72	$60.18	$60.75	$48.65	2,882,674
2018-07-17	$62.20	$62.55	$61.83	$62.13	$49.76	2,002,925
2018-07-16	$63.33	$63.61	$61.86	$62.55	$50.09	1,157,335
2018-07-13	$64.09	$64.90	$63.69	$64.50	$51.65	806,580
2018-07-12	$66.28	$66.45	$64.02	$64.13	$51.36	1,008,122
2018-07-11	$66.29	$67.81	$65.26	$65.66	$52.58	896,639
2018-07-10	$67.60	$68.40	$66.72	$67.22	$53.83	733,651
2018-07-09	$65.84	$67.33	$65.84	$66.79	$53.49	1,031,806
2018-07-06	$63.30	$65.67	$62.93	$65.46	$52.42	1,130,108
2018-07-05	$64.22	$64.36	$63.21	$63.73	$51.04	1,078,424
2018-07-03	$64.01	$64.95	$63.50	$63.93	$51.20	484,993
2018-07-02	$63.36	$63.37	$61.92	$62.71	$50.22	1,679,800
2018-06-29	$64.71	$65.41	$63.63	$63.76	$51.06	1,410,722
2018-06-28	$64.61	$65.27	$64.09	$65.05	$52.09	2,425,517
2018-06-27	$63.83	$65.90	$63.83	$64.57	$51.71	1,335,581
2018-06-26	$62.00	$63.21	$61.57	$63.01	$50.46	901,785
2018-06-25	$63.71	$63.78	$61.35	$61.85	$49.53	1,192,901
2018-06-22	$65.92	$66.85	$63.42	$63.70	$51.01	1,984,478
2018-06-21	$63.98	$64.27	$62.82	$63.14	$50.57	780,806
2018-06-20	$64.57	$64.76	$63.70	$64.60	$51.73	991,618
2018-06-19	$63.25	$65.30	$63.00	$64.04	$51.29	1,694,699
2018-06-18	$63.18	$64.57	$63.18	$63.87	$51.15	927,220
2018-06-15	$64.31	$64.55	$62.75	$63.21	$50.62	1,780,886
2018-06-14	$65.91	$65.91	$64.85	$64.97	$52.03	1,027,662
2018-06-13	$65.37	$65.89	$65.12	$65.43	$52.40	1,156,555
2018-06-12	$65.67	$65.94	$64.94	$65.61	$52.54	1,132,984
2018-06-11	$65.00	$65.95	$64.77	$65.61	$52.54	1,101,347
2018-06-08	$66.62	$66.91	$64.90	$65.38	$52.36	1,157,575
2018-06-07	$64.78	$67.00	$64.47	$66.61	$53.34	1,555,710
2018-06-06	$63.91	$64.47	$63.12	$64.24	$51.45	1,144,768
2018-06-05	$63.24	$64.27	$62.74	$63.66	$50.98	1,860,514
2018-06-04	$65.30	$65.32	$62.69	$63.20	$50.61	1,418,004
2018-06-01	$66.76	$66.76	$64.29	$64.97	$52.03	2,204,313
2018-05-31	$66.56	$67.76	$66.02	$66.38	$53.16	1,299,183
2018-05-30	$67.11	$68.45	$66.95	$67.26	$53.86	923,269
2018-05-29	$65.75	$66.56	$65.51	$66.32	$53.11	966,446
2018-05-25	$68.07	$68.07	$65.53	$66.56	$53.30	1,645,069
2018-05-24	$69.63	$70.28	$69.16	$69.83	$55.92	1,125,326
2018-05-23	$70.22	$71.38	$69.57	$70.99	$56.85	860,174
2018-05-22	$72.42	$72.98	$70.34	$70.72	$56.64	725,554
2018-05-21	$72.50	$73.19	$72.09	$72.61	$58.15	989,965
2018-05-18	$73.35	$73.54	$71.71	$71.99	$57.65	939,339
2018-05-17	$72.48	$73.87	$72.43	$73.31	$58.71	1,060,351
2018-05-16	$71.64	$73.44	$71.52	$72.74	$57.70	1,390,495
2018-05-15	$69.62	$71.51	$68.94	$71.46	$56.69	1,306,978
2018-05-14	$69.19	$69.97	$69.11	$69.68	$55.27	1,197,754
2018-05-11	$69.39	$69.53	$68.59	$68.85	$54.62	1,027,699
2018-05-10	$68.29	$69.36	$67.84	$69.02	$54.75	1,371,961
2018-05-09	$69.90	$70.58	$67.97	$68.12	$54.04	1,910,946
2018-05-08	$67.88	$68.55	$66.28	$68.48	$54.32	2,049,160
2018-05-07	$70.38	$70.94	$68.39	$68.67	$54.47	2,061,109
2018-05-04	$69.07	$70.38	$68.85	$69.90	$55.45	646,605
2018-05-03	$68.83	$69.35	$67.72	$69.14	$54.85	878,639
2018-05-02	$68.45	$69.84	$68.35	$68.93	$54.68	1,245,119
2018-05-01	$68.80	$69.29	$68.06	$68.90	$54.66	1,283,148
2018-04-30	$70.27	$71.09	$69.43	$69.55	$55.17	1,268,801
2018-04-27	$71.55	$71.55	$69.88	$70.37	$55.82	1,449,338
2018-04-26	$72.24	$72.88	$70.46	$71.67	$56.85	1,176,853
2018-04-25	$71.29	$72.34	$70.35	$72.13	$57.22	1,443,467
2018-04-24	$72.69	$73.00	$71.11	$71.58	$56.78	1,003,149
2018-04-23	$71.94	$72.52	$71.25	$72.41	$57.44	1,136,340
2018-04-20	$72.71	$72.71	$71.49	$72.33	$57.38	1,079,633
2018-04-19	$73.78	$73.90	$72.06	$73.00	$57.91	2,732,271
2018-04-18	$73.52	$74.36	$73.01	$73.60	$58.38	1,682,048
2018-04-17	$72.46	$72.88	$71.88	$72.38	$57.42	803,784
2018-04-16	$73.04	$73.11	$71.95	$72.19	$57.27	982,705
2018-04-13	$72.77	$74.07	$72.47	$73.05	$57.95	1,314,904
2018-04-12	$71.54	$73.45	$71.02	$72.51	$57.52	1,607,589
2018-04-11	$70.27	$72.15	$69.89	$71.51	$56.73	2,010,946
2018-04-10	$67.08	$70.22	$67.08	$69.61	$55.22	1,760,841
2018-04-09	$65.63	$66.85	$65.28	$65.90	$52.28	880,360
2018-04-06	$66.91	$67.34	$64.25	$65.45	$51.92	1,045,963
2018-04-05	$66.72	$68.18	$66.53	$67.43	$53.49	1,556,952
2018-04-04	$64.89	$66.35	$64.53	$66.29	$52.59	1,246,476
2018-04-03	$65.11	$66.55	$64.15	$66.42	$52.69	1,014,884
2018-04-02	$65.80	$66.53	$63.51	$64.59	$51.24	875,364
2018-03-29	$64.94	$66.81	$64.94	$66.56	$52.80	1,237,149
2018-03-28	$66.47	$66.73	$64.41	$64.58	$51.23	991,337
2018-03-27	$68.00	$68.26	$66.09	$66.48	$52.74	1,148,207
2018-03-26	$67.34	$67.96	$66.68	$67.72	$53.72	1,088,483
2018-03-23	$66.97	$68.17	$66.33	$66.46	$52.72	1,399,187
2018-03-22	$67.71	$68.19	$66.29	$66.35	$52.63	1,672,687
2018-03-21	$65.89	$69.19	$65.49	$68.88	$54.64	2,621,098
2018-03-20	$65.10	$65.96	$64.97	$65.31	$51.81	1,203,014
2018-03-19	$64.58	$64.89	$63.82	$64.68	$51.31	1,463,450
2018-03-16	$62.65	$64.67	$62.38	$64.56	$51.21	4,450,022
2018-03-15	$64.69	$65.05	$62.33	$62.64	$49.69	1,640,680
2018-03-14	$65.05	$65.18	$64.23	$64.61	$51.25	1,091,875
2018-03-13	$66.11	$66.29	$64.26	$64.63	$51.27	1,583,143
2018-03-12	$66.59	$67.00	$65.42	$65.81	$52.21	1,367,813
2018-03-09	$66.49	$68.06	$66.02	$66.89	$53.06	2,017,273
2018-03-08	$65.25	$65.31	$63.82	$65.02	$51.58	1,424,955
2018-03-07	$65.69	$66.59	$64.37	$65.12	$51.66	1,755,567
2018-03-06	$67.07	$67.26	$65.22	$66.56	$52.80	1,196,717
2018-03-05	$66.08	$67.30	$65.51	$66.61	$52.84	1,638,916
2018-03-02	$64.50	$67.04	$63.44	$66.79	$52.98	1,213,026
2018-03-01	$64.43	$65.81	$64.15	$65.18	$51.71	1,186,183
2018-02-28	$66.85	$66.99	$64.54	$64.55	$51.21	1,311,836
2018-02-27	$67.27	$68.35	$66.39	$66.53	$52.78	1,712,953
2018-02-26	$67.35	$67.59	$66.29	$67.43	$53.49	693,741
2018-02-23	$65.70	$67.05	$65.49	$66.86	$53.04	969,140
2018-02-22	$65.24	$67.08	$65.18	$65.39	$51.87	976,280
2018-02-21	$64.22	$65.80	$64.03	$64.46	$51.13	1,152,225
2018-02-20	$65.61	$66.25	$64.20	$64.51	$51.17	937,025
2018-02-16	$65.28	$66.30	$65.14	$65.46	$51.93	1,214,418
2018-02-15	$65.87	$66.12	$64.06	$65.73	$52.14	1,897,139
2018-02-14	$62.88	$66.89	$62.28	$66.12	$52.45	2,120,644
2018-02-13	$64.13	$64.54	$63.42	$63.73	$50.56	2,738,857
2018-02-12	$64.55	$65.65	$63.80	$64.64	$51.28	2,825,084
2018-02-09	$64.85	$65.19	$61.30	$63.62	$50.47	3,045,233
2018-02-08	$67.53	$68.00	$64.86	$64.87	$50.90	2,753,721
2018-02-07	$68.71	$70.28	$67.03	$67.47	$52.94	2,174,750
2018-02-06	$66.64	$69.21	$66.29	$68.69	$53.90	2,664,053
2018-02-05	$69.17	$70.65	$68.15	$68.29	$53.58	2,429,775
2018-02-02	$72.32	$72.43	$70.03	$70.11	$55.01	1,593,270
2018-02-01	$72.40	$73.63	$71.96	$72.95	$57.24	1,458,413
2018-01-31	$72.79	$73.45	$71.59	$72.03	$56.52	1,620,391
2018-01-30	$73.61	$73.92	$71.60	$72.71	$57.05	2,175,190
2018-01-29	$73.43	$75.02	$72.47	$74.33	$58.32	2,471,657
2018-01-26	$74.25	$74.43	$72.73	$74.09	$58.13	1,600,830
2018-01-25	$72.63	$74.12	$71.02	$73.69	$57.82	3,512,232
2018-01-24	$71.88	$72.29	$69.39	$71.38	$56.01	2,710,665
2018-01-23	$71.10	$72.07	$70.45	$71.57	$56.16	1,585,694
2018-01-22	$71.13	$71.34	$70.38	$71.12	$55.80	1,856,914
2018-01-19	$69.29	$71.35	$67.94	$71.13	$55.81	1,488,596
2018-01-18	$70.69	$71.14	$70.02	$70.03	$54.95	1,575,229
2018-01-17	$70.00	$71.64	$69.86	$70.63	$55.42	2,156,795
2018-01-16	$70.54	$71.29	$69.64	$69.73	$54.71	1,848,758
2018-01-12	$69.32	$70.37	$69.10	$70.26	$55.13	1,962,195
2018-01-11	$68.58	$71.05	$68.39	$70.04	$54.96	2,470,290
2018-01-10	$68.25	$69.00	$67.96	$68.27	$53.57	1,759,813
2018-01-09	$68.87	$69.43	$68.16	$68.21	$53.52	2,389,079
2018-01-08	$66.56	$68.73	$66.50	$68.57	$53.80	1,616,028
2018-01-05	$66.34	$67.29	$66.01	$66.70	$52.34	1,728,028
2018-01-04	$66.12	$66.94	$65.52	$66.40	$52.10	2,204,829
2018-01-03	$65.65	$66.44	$65.19	$65.65	$51.51	2,462,946
2018-01-02	$65.17	$66.08	$64.45	$65.35	$51.28	1,370,020
2017-12-29	$65.03	$65.07	$63.83	$64.64	$50.72	950,570
2017-12-28	$65.15	$65.40	$64.52	$64.82	$50.86	661,519
2017-12-27	$65.55	$65.55	$64.40	$64.97	$50.98	860,912
2017-12-26	$64.75	$65.77	$64.22	$65.61	$51.48	834,851
2017-12-22	$63.52	$65.35	$63.47	$64.32	$50.47	1,663,270
2017-12-21	$61.37	$64.53	$61.33	$63.63	$49.93	1,563,766
2017-12-20	$59.91	$61.37	$59.24	$61.17	$48.00	1,613,567
2017-12-19	$58.19	$59.63	$57.86	$59.60	$46.76	1,249,394
2017-12-18	$58.32	$58.84	$57.95	$57.99	$45.50	1,557,847
2017-12-15	$57.51	$59.20	$57.06	$57.78	$45.34	4,910,290
2017-12-14	$57.35	$58.09	$56.72	$56.78	$44.55	1,053,518
2017-12-13	$59.03	$59.43	$57.62	$57.92	$45.45	789,163
2017-12-12	$58.84	$59.48	$58.41	$58.81	$46.14	967,647
2017-12-11	$58.27	$58.78	$57.82	$58.44	$45.85	1,263,851
2017-12-08	$58.05	$58.50	$57.79	$58.01	$45.52	1,218,246
2017-12-07	$56.57	$57.25	$56.31	$57.21	$44.89	1,212,982
2017-12-06	$57.47	$57.47	$54.00	$56.47	$44.31	1,451,468
2017-12-05	$58.57	$59.13	$57.58	$57.84	$45.38	1,162,744
2017-12-04	$59.56	$60.03	$58.42	$58.43	$45.85	2,127,576
2017-12-01	$59.28	$60.07	$58.18	$59.56	$46.73	1,738,204
2017-11-30	$57.63	$59.10	$57.44	$58.58	$45.96	2,201,676
2017-11-29	$56.71	$57.69	$56.37	$57.04	$44.76	1,580,432
2017-11-28	$55.86	$56.64	$55.33	$56.47	$44.31	1,584,716
2017-11-27	$55.73	$55.91	$55.04	$55.56	$43.59	1,159,387
2017-11-24	$56.96	$57.00	$55.99	$56.02	$43.96	702,807
2017-11-22	$56.65	$57.22	$56.35	$56.61	$44.42	729,482
2017-11-21	$55.97	$56.49	$55.31	$55.84	$43.81	906,935
2017-11-20	$55.37	$55.88	$54.98	$55.55	$43.59	1,041,398
2017-11-17	$55.17	$56.00	$54.91	$55.68	$43.69	1,783,510
2017-11-16	$53.62	$55.63	$52.89	$54.37	$42.66	2,595,758
2017-11-15	$53.62	$53.95	$52.53	$53.73	$42.16	2,447,936
2017-11-14	$55.99	$56.41	$54.28	$54.38	$42.67	1,212,748
2017-11-13	$57.95	$58.04	$56.26	$56.38	$44.24	1,448,125
2017-11-10	$58.85	$59.34	$58.12	$58.15	$45.63	1,715,252
2017-11-09	$58.76	$59.60	$58.39	$59.53	$46.15	1,507,676
2017-11-08	$58.50	$59.46	$58.22	$59.10	$45.82	1,834,120
2017-11-07	$58.08	$58.67	$57.74	$58.46	$45.32	2,150,454
2017-11-06	$55.54	$58.54	$55.41	$58.30	$45.20	2,558,617
2017-11-03	$54.68	$55.57	$54.48	$54.91	$42.57	1,377,584
2017-11-02	$54.68	$55.14	$54.20	$54.88	$42.55	1,305,883
2017-11-01	$55.00	$55.45	$53.83	$54.59	$42.32	1,458,550
2017-10-31	$53.74	$54.53	$52.92	$54.31	$42.11	1,447,004
2017-10-30	$52.80	$54.16	$52.71	$53.82	$41.73	1,621,395
2017-10-27	$51.67	$52.63	$51.28	$52.61	$40.79	1,365,204
2017-10-26	$51.52	$52.36	$51.01	$51.93	$40.26	1,722,350
2017-10-25	$52.34	$52.65	$51.02	$51.34	$39.80	1,117,504
2017-10-24	$52.42	$53.35	$52.21	$52.45	$40.66	1,680,363
2017-10-23	$52.11	$52.88	$51.97	$52.04	$40.35	1,212,235
2017-10-20	$51.24	$52.00	$50.71	$52.00	$40.32	1,159,987
2017-10-19	$50.73	$51.99	$50.64	$50.94	$39.49	1,187,562
2017-10-18	$52.41	$52.72	$51.10	$51.20	$39.70	1,161,568
2017-10-17	$52.47	$52.73	$52.03	$52.25	$40.51	1,185,477
2017-10-16	$52.68	$52.89	$52.34	$52.53	$40.73	778,093
2017-10-13	$51.67	$52.87	$51.48	$52.20	$40.47	1,336,026
2017-10-12	$51.61	$51.66	$50.30	$51.03	$39.56	1,039,641
2017-10-11	$52.67	$53.09	$51.68	$52.28	$40.53	1,381,943
2017-10-10	$52.75	$53.64	$52.68	$52.76	$40.90	1,556,337
2017-10-09	$51.82	$52.38	$51.49	$51.93	$40.26	828,750
2017-10-06	$51.22	$51.67	$51.06	$51.53	$39.95	1,317,850
2017-10-05	$51.39	$52.40	$51.14	$52.17	$40.45	1,485,011
2017-10-04	$50.01	$51.18	$49.69	$51.14	$39.65	1,540,054
2017-10-03	$51.15	$51.22	$50.00	$50.02	$38.78	1,794,667
2017-10-02	$51.26	$51.47	$50.64	$51.26	$39.74	2,071,761
2017-09-29	$52.42	$52.42	$51.54	$52.11	$40.40	1,774,940
2017-09-28	$53.30	$53.74	$51.84	$52.41	$40.63	1,681,949
2017-09-27	$52.98	$53.26	$52.74	$53.20	$41.25	1,304,098
2017-09-26	$52.67	$52.99	$52.18	$52.93	$41.04	985,184
2017-09-25	$51.60	$53.18	$51.46	$52.94	$41.04	2,050,766
2017-09-22	$50.17	$51.35	$50.06	$51.01	$39.55	1,059,182
2017-09-21	$50.50	$50.62	$49.51	$50.43	$39.10	1,365,396
2017-09-20	$49.38	$50.70	$49.27	$50.55	$39.19	1,726,700
2017-09-19	$50.45	$50.45	$48.88	$49.06	$38.04	1,445,975
2017-09-18	$49.95	$50.58	$49.45	$50.17	$38.90	979,800
2017-09-15	$49.91	$50.22	$49.52	$50.19	$38.91	2,303,736
2017-09-14	$49.63	$50.20	$49.40	$49.78	$38.59	2,174,784
2017-09-13	$48.08	$49.50	$48.08	$49.29	$38.21	2,048,821
2017-09-12	$47.06	$48.28	$46.69	$48.05	$37.25	2,268,668
2017-09-11	$45.71	$47.13	$45.30	$47.06	$36.49	2,042,146
2017-09-08	$45.97	$46.02	$45.32	$45.48	$35.26	1,277,562
2017-09-07	$46.35	$46.61	$45.58	$46.04	$35.69	1,973,323
2017-09-06	$44.15	$46.59	$43.99	$46.35	$35.94	3,074,830
2017-09-05	$43.46	$44.33	$43.22	$43.77	$33.94	1,999,351
2017-09-01	$42.53	$43.19	$42.16	$43.02	$33.35	1,319,113
2017-08-31	$42.90	$42.90	$42.30	$42.34	$32.83	2,468,620
2017-08-30	$43.11	$43.16	$42.28	$42.65	$33.07	1,898,532
2017-08-29	$43.27	$43.41	$42.66	$43.13	$33.44	1,695,255
2017-08-28	$44.72	$44.96	$42.77	$43.49	$33.72	2,229,968
2017-08-25	$44.44	$45.18	$44.42	$44.78	$34.72	1,648,856
2017-08-24	$44.41	$44.71	$44.04	$44.19	$34.26	1,883,773
2017-08-23	$43.62	$44.69	$43.07	$44.52	$34.52	1,791,285
2017-08-22	$43.33	$44.01	$43.18	$43.85	$34.00	1,411,081
2017-08-21	$43.57	$44.15	$43.23	$43.25	$33.53	1,400,162
2017-08-18	$43.30	$44.55	$43.00	$43.70	$33.88	1,581,788
2017-08-17	$43.67	$43.91	$43.14	$43.15	$33.45	1,775,588
2017-08-16	$45.00	$45.19	$43.64	$43.77	$33.94	1,795,955
2017-08-15	$46.00	$46.04	$45.06	$45.58	$34.78	2,355,994
2017-08-14	$46.20	$46.89	$46.01	$46.09	$35.17	1,478,018
2017-08-11	$46.13	$47.17	$46.00	$46.18	$35.24	1,632,982
2017-08-10	$46.70	$47.08	$46.17	$46.41	$35.42	1,786,451
2017-08-09	$46.96	$47.00	$46.06	$46.48	$35.47	2,166,273
2017-08-08	$47.34	$47.84	$46.39	$46.40	$35.41	2,295,107
2017-08-07	$49.05	$49.23	$47.25	$47.43	$36.19	2,391,694
2017-08-04	$49.61	$49.88	$49.29	$49.34	$37.65	1,620,816
2017-08-03	$49.29	$50.16	$48.98	$49.54	$37.80	2,326,730
2017-08-02	$49.15	$49.39	$48.19	$49.06	$37.44	2,937,961
2017-08-01	$50.51	$50.57	$48.62	$49.20	$37.54	3,583,327
2017-07-31	$51.60	$51.73	$50.36	$50.62	$38.63	2,242,564
2017-07-28	$51.70	$53.74	$51.05	$51.82	$39.54	4,105,613
2017-07-27	$55.05	$55.20	$51.45	$53.05	$40.48	4,809,164
2017-07-26	$56.66	$56.84	$54.92	$55.07	$42.02	2,534,644
2017-07-25	$55.28	$56.92	$55.11	$56.16	$42.86	1,739,593
2017-07-24	$54.34	$54.54	$53.88	$54.37	$41.49	2,301,459
2017-07-21	$57.09	$57.82	$54.03	$54.13	$41.31	2,876,317
2017-07-20	$58.41	$58.64	$56.80	$57.26	$43.70	1,612,751
2017-07-19	$55.31	$58.49	$55.21	$58.12	$44.35	2,663,727
2017-07-18	$55.91	$56.14	$55.12	$55.36	$42.25	1,417,694
2017-07-17	$55.19	$55.53	$54.75	$55.32	$42.21	1,842,894
2017-07-14	$54.57	$55.53	$54.13	$55.35	$42.24	2,237,460
2017-07-13	$53.53	$54.52	$53.41	$54.48	$41.57	2,262,572
2017-07-12	$54.89	$55.00	$53.24	$53.50	$40.83	2,064,607
2017-07-11	$53.28	$54.25	$52.75	$53.91	$41.14	1,621,177
2017-07-10	$52.65	$53.66	$52.23	$53.29	$40.67	1,870,354
2017-07-07	$52.61	$53.40	$51.91	$52.88	$40.35	2,042,602
2017-07-06	$54.66	$55.20	$53.19	$53.47	$40.80	2,403,144
2017-07-05	$55.30	$55.56	$53.95	$54.34	$41.47	1,958,530
2017-07-03	$54.55	$56.08	$54.55	$55.74	$42.54	934,454
2017-06-30	$54.52	$55.23	$54.13	$54.34	$41.47	1,704,817
2017-06-29	$53.96	$55.32	$53.74	$54.37	$41.49	2,404,826
2017-06-28	$52.83	$54.67	$52.83	$53.51	$40.83	1,802,174
2017-06-27	$53.01	$53.48	$52.07	$52.81	$40.30	2,367,930
2017-06-26	$53.06	$53.85	$52.57	$53.16	$40.57	1,414,011
2017-06-23	$52.29	$53.22	$52.05	$52.74	$40.25	2,296,608
2017-06-22	$52.03	$52.88	$51.44	$52.12	$39.77	1,881,833
2017-06-21	$52.77	$52.96	$50.56	$51.92	$39.62	3,202,440
2017-06-20	$53.10	$53.83	$52.20	$53.47	$40.80	2,440,227
2017-06-19	$54.98	$55.08	$53.99	$54.07	$41.26	1,717,575
2017-06-16	$53.88	$55.05	$53.11	$55.00	$41.97	2,382,611
2017-06-15	$53.19	$54.23	$53.19	$53.65	$40.94	1,999,559
2017-06-14	$55.50	$55.50	$52.84	$53.83	$41.08	3,594,018
2017-06-13	$54.81	$56.00	$54.64	$55.85	$42.62	1,695,887
2017-06-12	$54.03	$56.28	$54.00	$54.89	$41.89	2,714,597
2017-06-09	$50.41	$54.12	$50.41	$53.27	$40.65	2,555,545
2017-06-08	$49.86	$50.97	$49.86	$50.40	$38.46	2,300,653
2017-06-07	$52.86	$53.29	$49.46	$50.08	$38.22	3,749,275
2017-06-06	$53.26	$53.82	$51.80	$53.30	$40.67	2,173,467
2017-06-05	$52.78	$53.90	$52.71	$53.69	$40.97	1,259,418
2017-06-02	$53.32	$53.32	$52.28	$53.11	$40.53	1,525,983
2017-06-01	$52.66	$54.67	$52.66	$53.74	$41.01	2,512,385
2017-05-31	$52.24	$52.77	$51.67	$52.66	$40.18	2,717,093
2017-05-30	$53.48	$53.83	$52.75	$52.82	$40.31	1,777,251
2017-05-26	$54.38	$54.73	$53.63	$53.67	$40.96	2,403,879
2017-05-25	$55.91	$56.37	$52.95	$53.79	$41.05	4,044,583
2017-05-24	$57.44	$57.94	$55.41	$56.01	$42.74	2,124,860
2017-05-23	$58.31	$58.67	$56.47	$57.49	$43.87	2,733,369
2017-05-22	$60.57	$60.57	$59.30	$59.88	$45.69	1,906,132
2017-05-19	$57.59	$60.61	$57.13	$60.04	$45.82	2,351,647
2017-05-18	$56.25	$57.37	$55.98	$57.05	$43.53	1,794,067
2017-05-17	$57.12	$57.75	$56.65	$56.71	$43.28	1,656,348
2017-05-16	$58.91	$59.24	$57.59	$58.24	$43.90	1,821,263
2017-05-15	$58.94	$59.54	$57.96	$58.55	$44.13	2,003,429
2017-05-12	$58.16	$58.39	$57.08	$57.42	$43.28	1,937,692
2017-05-11	$59.96	$60.10	$58.12	$58.38	$44.01	1,301,544
2017-05-10	$58.71	$60.04	$58.48	$59.28	$44.68	1,774,535
2017-05-09	$59.76	$59.82	$57.83	$58.18	$43.86	1,263,221
2017-05-08	$59.51	$60.20	$59.39	$59.77	$45.05	2,239,108
2017-05-05	$58.21	$59.68	$57.78	$59.63	$44.95	2,868,160
2017-05-04	$58.71	$58.73	$56.73	$58.05	$43.76	2,662,817
2017-05-03	$58.92	$59.74	$58.54	$59.11	$44.56	1,771,114
2017-05-02	$58.82	$59.55	$58.30	$58.72	$44.26	2,705,792
2017-05-01	$60.51	$60.51	$58.78	$58.79	$44.32	3,015,969
2017-04-28	$62.13	$62.15	$60.64	$60.64	$45.71	2,705,374
2017-04-27	$63.80	$64.23	$59.06	$61.55	$46.40	5,789,961
2017-04-26	$64.98	$66.67	$64.98	$65.21	$49.15	1,541,422
2017-04-25	$65.18	$65.62	$64.66	$65.39	$49.29	966,321
2017-04-24	$65.53	$65.76	$64.75	$65.15	$49.11	1,070,738
2017-04-21	$64.81	$65.39	$63.80	$65.09	$49.06	1,323,287
2017-04-20	$65.16	$65.65	$64.68	$64.83	$48.87	1,142,412
2017-04-19	$66.74	$66.88	$64.71	$64.89	$48.91	1,143,630
2017-04-18	$66.64	$67.59	$66.19	$66.52	$50.14	1,213,346
2017-04-17	$67.32	$67.82	$66.68	$67.27	$50.71	1,427,121
2017-04-13	$68.41	$68.85	$67.07	$67.35	$50.77	1,330,553
2017-04-12	$69.26	$69.97	$68.47	$68.71	$51.79	1,509,200
2017-04-11	$68.95	$69.24	$67.55	$69.08	$52.07	1,027,441
2017-04-10	$67.84	$69.05	$67.42	$68.78	$51.85	1,306,453
2017-04-07	$68.18	$68.20	$67.13	$67.32	$50.75	959,873
2017-04-06	$67.41	$68.45	$67.12	$68.01	$51.27	995,322
2017-04-05	$67.60	$68.59	$66.91	$67.12	$50.59	1,416,284
2017-04-04	$66.84	$67.11	$65.82	$66.97	$50.48	1,089,321
2017-04-03	$67.27	$67.66	$66.13	$66.69	$50.27	1,633,789
2017-03-31	$66.11	$67.13	$65.97	$66.57	$50.18	946,355
2017-03-30	$66.43	$67.45	$65.78	$66.53	$50.15	1,977,096
2017-03-29	$64.64	$66.48	$64.40	$66.11	$49.83	1,584,230
2017-03-28	$64.52	$65.07	$64.00	$64.78	$48.83	1,615,558
2017-03-27	$64.24	$64.35	$63.66	$64.15	$48.36	2,089,195
2017-03-24	$66.00	$66.38	$64.95	$65.03	$49.02	1,490,738
2017-03-23	$66.02	$66.48	$65.10	$65.91	$49.68	948,573
2017-03-22	$66.50	$67.12	$65.62	$66.32	$49.99	1,180,982
2017-03-21	$68.34	$68.58	$66.80	$66.95	$50.47	1,103,069
2017-03-20	$67.17	$68.00	$66.55	$67.89	$51.18	1,203,948
2017-03-17	$68.54	$69.08	$67.88	$67.98	$51.24	2,331,468
2017-03-16	$69.62	$69.62	$67.75	$68.23	$51.43	1,497,578
2017-03-15	$68.82	$69.59	$68.04	$69.47	$52.37	1,443,007
2017-03-14	$67.36	$68.17	$65.98	$67.90	$51.18	2,622,808
2017-03-13	$67.54	$68.56	$67.24	$68.47	$51.61	1,395,494
2017-03-10	$67.29	$67.82	$66.56	$67.30	$50.73	1,313,517
2017-03-09	$66.01	$67.13	$65.18	$66.96	$50.47	1,742,166
2017-03-08	$68.02	$68.59	$66.15	$66.48	$50.11	2,328,534
2017-03-07	$69.76	$70.02	$68.31	$68.37	$51.54	1,536,254
2017-03-06	$69.09	$69.85	$68.16	$69.74	$52.57	1,291,917
2017-03-03	$69.24	$69.94	$68.78	$69.24	$52.19	1,331,872
2017-03-02	$69.10	$69.67	$68.14	$68.47	$51.61	1,482,358
2017-03-01	$68.92	$70.11	$68.86	$69.91	$52.70	1,415,224
2017-02-28	$68.09	$69.00	$67.85	$68.37	$51.54	1,367,784
2017-02-27	$68.22	$69.49	$67.62	$68.58	$51.70	1,326,931
2017-02-24	$68.84	$68.86	$67.28	$67.53	$50.90	2,066,387
2017-02-23	$68.90	$69.26	$67.70	$68.77	$51.84	2,245,980
2017-02-22	$68.32	$68.52	$67.40	$67.41	$50.81	1,155,752
2017-02-21	$69.20	$69.74	$68.93	$69.03	$52.03	1,011,859
2017-02-17	$68.05	$68.53	$67.17	$68.26	$51.45	1,371,167
2017-02-16	$68.81	$69.21	$67.83	$68.49	$51.63	1,856,107
2017-02-15	$70.23	$70.58	$68.28	$68.73	$51.81	1,975,082
2017-02-14	$69.71	$70.75	$69.56	$70.65	$53.26	1,623,278
2017-02-13	$68.98	$69.70	$68.67	$69.18	$52.15	981,734
2017-02-10	$69.73	$70.75	$69.07	$69.23	$52.19	1,702,738
2017-02-09	$69.18	$69.57	$68.05	$68.50	$51.63	2,867,957
2017-02-08	$67.75	$69.77	$66.79	$69.47	$51.84	2,843,336
2017-02-07	$68.55	$69.36	$67.86	$68.32	$50.98	1,433,825
2017-02-06	$70.50	$70.93	$68.74	$69.02	$51.50	1,550,006
2017-02-03	$70.23	$71.66	$70.22	$70.61	$52.69	1,663,779
2017-02-02	$71.49	$71.63	$68.89	$70.07	$52.28	2,797,280
2017-02-01	$71.45	$72.25	$69.41	$71.10	$53.05	2,703,097
2017-01-31	$70.59	$71.69	$70.10	$71.16	$53.10	2,122,149
2017-01-30	$71.94	$72.07	$69.97	$70.45	$52.57	2,493,421
2017-01-27	$74.00	$75.10	$71.96	$72.68	$54.23	2,837,256
2017-01-26	$78.83	$79.85	$74.96	$75.11	$56.04	5,261,048
2017-01-25	$79.78	$81.20	$79.78	$81.11	$60.52	2,036,914
2017-01-24	$77.45	$80.34	$77.36	$79.91	$59.63	2,107,369
2017-01-23	$77.28	$77.62	$76.08	$76.80	$57.31	1,310,537
2017-01-20	$78.69	$79.47	$77.53	$77.99	$58.19	1,448,921
2017-01-19	$78.62	$79.20	$77.35	$77.72	$57.99	960,245
2017-01-18	$78.88	$79.22	$77.96	$78.49	$58.57	1,612,218
2017-01-17	$78.96	$79.84	$77.90	$79.80	$59.54	1,130,485
2017-01-13	$79.01	$79.30	$77.85	$78.31	$58.43	1,456,107
2017-01-12	$80.47	$80.47	$78.52	$79.01	$58.95	1,615,434
2017-01-11	$79.22	$80.75	$78.90	$79.63	$59.42	1,614,270
2017-01-10	$79.50	$80.32	$78.78	$78.84	$58.83	1,310,211
2017-01-09	$81.04	$81.10	$78.75	$79.30	$59.17	1,927,285
2017-01-06	$79.14	$81.30	$78.15	$81.07	$60.49	1,638,854
2017-01-05	$78.91	$79.31	$77.81	$78.80	$58.80	1,235,776
2017-01-04	$79.12	$79.76	$78.45	$78.54	$58.60	1,286,599
2017-01-03	$78.52	$79.67	$77.65	$78.76	$58.77	1,452,299
2016-12-30	$78.21	$78.89	$77.09	$77.40	$57.75	840,177
2016-12-29	$78.26	$79.00	$77.66	$78.17	$58.33	639,997
2016-12-28	$80.10	$80.85	$78.30	$78.39	$58.49	1,067,035
2016-12-27	$78.90	$80.94	$78.79	$79.96	$59.66	1,245,997
2016-12-23	$78.53	$79.25	$78.11	$78.34	$58.45	635,098
2016-12-22	$79.64	$79.86	$78.54	$78.65	$58.69	1,099,061
2016-12-21	$79.34	$80.40	$79.16	$79.50	$59.32	1,171,213
2016-12-20	$79.24	$80.04	$78.59	$78.84	$58.83	1,326,255
2016-12-19	$78.73	$79.00	$77.71	$78.45	$58.54	2,298,510
2016-12-16	$80.04	$81.01	$78.50	$78.70	$58.72	2,884,752
2016-12-15	$80.56	$81.03	$79.89	$80.45	$60.03	2,186,667
2016-12-14	$82.03	$83.50	$81.14	$81.27	$60.64	1,815,535
2016-12-13	$83.71	$84.02	$81.88	$83.46	$62.28	1,922,507
2016-12-12	$84.21	$85.78	$82.61	$83.18	$62.07	2,008,136
2016-12-09	$81.85	$82.72	$80.72	$81.75	$61.00	1,759,471
2016-12-08	$80.75	$81.76	$80.34	$81.38	$60.72	1,413,588
2016-12-07	$79.88	$82.08	$79.03	$80.86	$60.34	1,764,038
2016-12-06	$80.01	$80.61	$78.12	$79.92	$59.63	2,302,963
2016-12-05	$80.01	$82.00	$79.86	$81.31	$60.67	2,336,270
2016-12-02	$77.46	$79.90	$77.31	$79.45	$59.28	2,217,503
2016-12-01	$77.42	$79.66	$75.82	$77.85	$58.09	4,134,772
2016-11-30	$69.35	$76.16	$69.35	$75.65	$56.45	5,427,704
2016-11-29	$66.55	$67.90	$65.73	$67.57	$50.42	2,081,996
2016-11-28	$70.19	$70.27	$68.37	$68.43	$51.06	1,916,988
2016-11-25	$69.77	$70.01	$69.34	$69.60	$51.93	739,962
2016-11-23	$68.94	$70.25	$68.84	$70.23	$52.40	1,471,890
2016-11-22	$69.73	$70.10	$68.62	$69.47	$51.84	1,989,721
2016-11-21	$69.70	$70.10	$68.05	$69.12	$51.58	2,664,287
2016-11-18	$67.53	$68.86	$67.41	$68.25	$50.93	1,441,933
2016-11-17	$66.51	$67.94	$66.43	$67.18	$50.13	2,128,103
2016-11-16	$66.29	$66.61	$65.19	$65.94	$49.20	1,276,401
2016-11-15	$64.30	$66.86	$64.30	$66.64	$49.72	2,149,323
2016-11-14	$61.90	$64.00	$61.77	$63.78	$47.59	2,287,020
2016-11-11	$63.02	$63.40	$61.21	$62.17	$46.39	1,387,655
2016-11-10	$63.12	$64.23	$62.64	$63.69	$47.52	2,395,959
2016-11-09	$62.46	$64.38	$62.16	$63.56	$47.43	2,247,397
2016-11-08	$61.72	$62.80	$61.18	$62.48	$46.62	1,401,640
2016-11-07	$63.26	$63.46	$61.80	$62.46	$46.09	1,720,881
2016-11-04	$62.10	$62.82	$60.51	$62.42	$46.06	2,953,186
2016-11-03	$62.68	$62.93	$61.59	$62.49	$46.11	1,335,152
2016-11-02	$62.79	$63.27	$60.39	$62.38	$46.03	2,761,568
2016-11-01	$63.79	$64.22	$62.80	$63.68	$46.99	1,880,137
2016-10-31	$63.19	$63.58	$62.71	$63.11	$46.57	1,995,227
2016-10-28	$64.00	$64.88	$62.96	$63.44	$46.81	1,349,835
2016-10-27	$65.31	$65.64	$63.70	$64.16	$47.34	1,455,101
2016-10-26	$64.84	$65.23	$63.55	$64.88	$47.88	1,858,977
2016-10-25	$66.27	$67.07	$65.46	$65.51	$48.34	1,151,039
2016-10-24	$66.53	$66.65	$64.77	$66.42	$49.01	2,078,701
2016-10-21	$66.27	$66.73	$65.49	$66.48	$49.06	1,602,557
2016-10-20	$67.51	$67.60	$66.50	$66.98	$49.42	1,502,522
2016-10-19	$67.93	$69.38	$67.20	$68.24	$50.35	1,848,211
2016-10-18	$68.04	$68.39	$66.77	$67.17	$49.56	1,326,633
2016-10-17	$68.50	$69.04	$65.61	$66.79	$49.28	2,504,792
2016-10-14	$69.81	$69.97	$68.54	$68.67	$50.67	806,608
2016-10-13	$68.72	$69.75	$68.09	$69.45	$51.25	917,726
2016-10-12	$68.90	$69.36	$68.42	$69.06	$50.96	938,415
2016-10-11	$69.22	$69.35	$68.35	$69.26	$51.11	1,372,943
2016-10-10	$69.38	$70.39	$69.16	$69.72	$51.45	1,403,130
2016-10-07	$69.41	$69.44	$68.29	$68.58	$50.61	1,757,705
2016-10-06	$69.06	$70.15	$68.60	$69.14	$51.02	1,334,852
2016-10-05	$67.73	$69.30	$67.61	$68.68	$50.68	1,861,979
2016-10-04	$67.69	$68.16	$66.46	$67.04	$49.47	1,448,829
2016-10-03	$67.43	$68.08	$65.97	$67.47	$49.79	1,931,957
2016-09-30	$66.02	$67.91	$65.46	$67.30	$49.66	3,040,387
2016-09-29	$63.27	$66.88	$63.13	$65.26	$48.16	5,202,108
2016-09-28	$58.76	$62.94	$58.61	$62.78	$46.33	2,905,300
2016-09-27	$56.87	$58.52	$56.50	$58.27	$43.00	2,148,937
2016-09-26	$57.74	$58.20	$57.35	$57.53	$42.45	1,477,318
2016-09-23	$59.06	$59.98	$57.30	$57.59	$42.50	1,504,970
2016-09-22	$60.08	$60.46	$59.25	$59.62	$43.99	1,063,934
2016-09-21	$57.01	$59.07	$56.97	$59.02	$43.55	1,629,901
2016-09-20	$57.48	$57.48	$56.19	$56.46	$41.66	1,770,403
2016-09-19	$58.04	$58.35	$57.29	$57.32	$42.30	1,351,357
2016-09-16	$56.82	$58.19	$56.65	$57.61	$42.51	2,670,338
2016-09-15	$57.34	$58.43	$57.15	$57.77	$42.63	1,353,077
2016-09-14	$56.94	$58.91	$56.63	$57.28	$42.27	1,848,269
2016-09-13	$58.87	$59.30	$56.66	$57.18	$42.19	2,606,473
2016-09-12	$59.37	$60.06	$58.80	$59.76	$44.10	1,730,292
2016-09-09	$62.02	$62.73	$59.82	$59.83	$44.15	1,544,164
2016-09-08	$63.30	$63.76	$61.54	$62.88	$46.40	2,301,006
2016-09-07	$62.96	$63.36	$61.99	$62.82	$46.36	1,399,026
2016-09-06	$61.38	$62.87	$60.79	$62.68	$46.25	2,096,633
2016-09-02	$61.01	$61.82	$60.08	$60.19	$44.41	1,449,815
2016-09-01	$60.00	$60.48	$59.46	$60.30	$44.50	1,889,428
2016-08-31	$61.00	$61.47	$60.09	$60.46	$44.61	1,248,547
2016-08-30	$62.83	$63.46	$61.02	$61.36	$45.28	981,896
2016-08-29	$62.06	$63.47	$62.00	$62.57	$46.17	796,029
2016-08-26	$62.78	$63.40	$61.86	$62.43	$46.07	2,026,350
2016-08-25	$63.25	$63.68	$62.45	$62.61	$46.20	995,174
2016-08-24	$62.67	$63.52	$62.67	$63.17	$46.61	1,352,783
2016-08-23	$62.56	$63.64	$62.21	$63.26	$46.68	1,449,217
2016-08-22	$63.38	$63.38	$62.08	$62.58	$46.18	1,074,824
2016-08-19	$64.00	$64.56	$63.37	$64.24	$47.40	1,143,175
2016-08-18	$62.84	$65.32	$62.84	$64.67	$47.72	2,018,957
2016-08-17	$62.81	$62.89	$61.59	$62.37	$46.02	1,184,651
2016-08-16	$62.78	$63.50	$62.18	$62.95	$46.45	1,371,762
2016-08-15	$62.04	$63.33	$61.93	$62.60	$46.19	1,185,510
2016-08-12	$62.76	$62.76	$61.56	$61.87	$45.65	1,147,139
2016-08-11	$62.52	$63.09	$62.01	$62.46	$46.09	1,392,624
2016-08-10	$63.88	$64.09	$62.91	$63.08	$46.03	1,624,975
2016-08-09	$64.85	$64.85	$63.15	$63.80	$46.56	1,124,799
2016-08-08	$64.01	$65.19	$63.78	$64.72	$47.23	1,597,742
2016-08-05	$62.43	$63.49	$62.11	$63.22	$46.13	1,206,495
2016-08-04	$62.97	$63.83	$62.25	$62.37	$45.51	1,288,223
2016-08-03	$61.67	$63.29	$61.35	$63.03	$45.99	2,137,640
2016-08-02	$61.59	$62.29	$59.93	$61.73	$45.05	2,024,995
2016-08-01	$61.62	$61.70	$60.12	$60.75	$44.33	2,301,965
2016-07-29	$60.46	$62.17	$60.41	$61.97	$45.22	1,559,144
2016-07-28	$61.99	$63.51	$60.42	$61.15	$44.62	2,525,023
2016-07-27	$64.30	$64.76	$62.27	$62.97	$45.95	2,015,059
2016-07-26	$62.61	$64.31	$62.46	$64.23	$46.87	1,322,156
2016-07-25	$64.15	$64.50	$62.89	$62.92	$45.91	1,509,886
2016-07-22	$64.51	$64.96	$63.37	$64.87	$47.34	1,981,333
2016-07-21	$65.77	$66.63	$63.88	$64.10	$46.78	1,580,406
2016-07-20	$65.99	$66.80	$64.68	$65.73	$47.96	1,718,425
2016-07-19	$67.49	$68.27	$66.29	$66.58	$48.59	1,512,151
2016-07-18	$68.34	$68.52	$67.23	$68.19	$49.76	1,365,479
2016-07-15	$68.99	$69.97	$68.36	$68.72	$50.15	1,576,502
2016-07-14	$69.79	$70.28	$68.37	$68.37	$49.89	1,609,937
2016-07-13	$69.70	$70.00	$67.67	$68.72	$50.15	1,543,128
2016-07-12	$67.94	$70.00	$67.77	$69.77	$50.91	2,146,338
2016-07-11	$66.92	$68.08	$66.02	$66.17	$48.29	1,308,647
2016-07-08	$66.20	$66.98	$65.44	$66.45	$48.49	1,040,681
2016-07-07	$65.89	$67.80	$64.62	$65.18	$47.56	1,576,367
2016-07-06	$64.92	$65.45	$63.92	$65.02	$47.45	1,702,657
2016-07-05	$66.96	$67.44	$64.47	$65.25	$47.61	1,619,666
2016-07-01	$67.13	$68.98	$67.02	$68.55	$50.02	1,230,909
2016-06-30	$66.11	$67.13	$65.16	$67.13	$48.99	1,689,995
2016-06-29	$65.04	$66.64	$64.96	$66.22	$48.32	1,887,958
2016-06-28	$64.15	$64.74	$63.63	$64.00	$46.70	2,164,059
2016-06-27	$65.11	$65.54	$62.24	$62.66	$45.72	2,640,339
2016-06-24	$66.28	$67.25	$65.72	$66.09	$48.23	2,124,006
2016-06-23	$68.18	$69.20	$67.61	$69.17	$50.48	1,389,874
2016-06-22	$67.51	$68.13	$66.82	$66.93	$48.84	1,550,385
2016-06-21	$65.92	$67.51	$65.26	$66.98	$48.88	1,715,500
2016-06-20	$67.21	$67.84	$65.62	$65.63	$47.89	1,188,046
2016-06-17	$65.10	$66.50	$64.91	$66.22	$48.32	2,136,750
2016-06-16	$64.28	$64.70	$62.44	$64.54	$47.10	1,842,037
2016-06-15	$64.31	$66.20	$63.80	$65.36	$47.69	1,671,594
2016-06-14	$63.86	$64.86	$63.39	$64.83	$47.31	1,372,248
2016-06-13	$64.56	$65.78	$63.89	$64.24	$46.88	1,696,273
2016-06-10	$66.22	$66.39	$64.53	$64.77	$47.26	1,512,243
2016-06-09	$66.47	$67.60	$65.40	$67.24	$49.07	1,395,072
2016-06-08	$67.63	$69.14	$66.59	$67.36	$49.15	2,713,559
2016-06-07	$65.00	$67.70	$64.99	$67.35	$49.15	3,601,302
2016-06-06	$60.16	$64.93	$59.81	$64.74	$47.24	2,971,541
2016-06-03	$58.91	$59.71	$58.09	$58.79	$42.90	2,064,261
2016-06-02	$59.30	$59.59	$58.41	$58.87	$42.96	1,247,383
2016-06-01	$59.85	$60.06	$58.29	$59.81	$43.64	2,379,093
2016-05-31	$60.76	$61.75	$60.46	$61.15	$44.62	2,259,244
2016-05-27	$60.41	$60.66	$59.82	$60.59	$44.21	1,100,887
2016-05-26	$61.11	$61.35	$59.71	$60.62	$44.24	1,280,383
2016-05-25	$59.24	$60.96	$58.53	$60.38	$44.06	1,288,960
2016-05-24	$58.00	$58.68	$57.31	$58.53	$42.71	1,319,455
2016-05-23	$58.23	$58.52	$57.42	$58.26	$42.51	1,278,996
2016-05-20	$57.66	$59.40	$57.61	$58.81	$42.92	1,540,412
2016-05-19	$57.10	$57.82	$56.35	$57.45	$41.92	1,600,935
2016-05-18	$59.85	$60.35	$57.66	$57.88	$42.24	1,717,635
2016-05-17	$59.12	$60.97	$58.92	$59.94	$43.74	1,605,288
2016-05-16	$59.40	$60.33	$59.21	$59.33	$43.29	952,009
2016-05-13	$58.38	$59.65	$57.98	$58.08	$42.38	1,068,714
2016-05-12	$60.03	$60.64	$58.29	$58.65	$42.80	1,218,438
2016-05-11	$58.62	$60.23	$57.97	$59.49	$43.41	1,543,684
2016-05-10	$58.82	$59.89	$58.48	$59.70	$43.07	1,321,579
2016-05-09	$60.48	$60.58	$57.83	$58.27	$42.04	1,740,340
2016-05-06	$59.70	$61.60	$59.63	$60.69	$43.78	1,504,618
2016-05-05	$61.67	$61.76	$59.52	$60.09	$43.35	1,046,956
2016-05-04	$62.20	$62.42	$59.25	$60.03	$43.30	2,270,890
2016-05-03	$61.84	$62.27	$60.64	$61.68	$44.50	2,731,657
2016-05-02	$65.70	$65.70	$61.85	$63.05	$45.48	3,956,784
2016-04-29	$64.24	$66.26	$64.16	$66.12	$47.70	3,092,894
2016-04-28	$64.64	$66.09	$63.83	$64.92	$46.83	2,428,369
2016-04-27	$63.96	$65.00	$63.53	$64.95	$46.85	1,749,608
2016-04-26	$63.68	$63.81	$62.37	$63.05	$45.48	1,565,783
2016-04-25	$63.44	$64.28	$62.50	$62.95	$45.41	1,356,637
2016-04-22	$63.74	$65.55	$63.25	$64.08	$46.23	2,648,315
2016-04-21	$63.91	$64.34	$62.94	$63.71	$45.96	1,662,477
2016-04-20	$62.74	$64.34	$62.37	$63.57	$45.86	2,045,530
2016-04-19	$60.58	$63.47	$60.20	$63.06	$45.49	2,598,577
2016-04-18	$56.01	$60.03	$55.83	$59.87	$43.19	2,486,578
2016-04-15	$58.80	$58.80	$56.71	$58.16	$41.96	2,987,508
2016-04-14	$60.71	$60.86	$59.06	$59.69	$43.06	1,230,980
2016-04-13	$60.38	$60.63	$58.89	$60.14	$43.38	1,702,702
2016-04-12	$58.49	$61.08	$58.28	$60.10	$43.36	3,726,675
2016-04-11	$57.62	$58.99	$57.37	$57.90	$41.77	1,377,069
2016-04-08	$57.75	$58.83	$56.99	$57.23	$41.29	1,959,417
2016-04-07	$56.81	$57.57	$55.75	$56.17	$40.52	1,975,661
2016-04-06	$57.40	$58.28	$56.22	$57.17	$41.24	1,802,652
2016-04-05	$56.05	$57.84	$56.00	$56.78	$40.96	1,366,561
2016-04-04	$56.93	$57.94	$55.96	$56.79	$40.97	1,826,991
2016-04-01	$57.02	$57.55	$55.96	$56.63	$40.85	2,269,187
2016-03-31	$58.06	$59.74	$57.88	$58.72	$42.36	1,634,464
2016-03-30	$59.15	$59.85	$57.46	$58.31	$42.06	1,728,168
2016-03-29	$57.14	$58.46	$56.18	$58.11	$41.92	2,159,660
2016-03-28	$58.47	$58.77	$57.48	$58.40	$42.13	1,268,800
2016-03-24	$56.58	$58.19	$56.35	$58.10	$41.91	2,685,765
2016-03-23	$59.59	$60.66	$57.70	$57.84	$41.73	2,432,113
2016-03-22	$59.95	$61.40	$59.40	$59.86	$43.18	1,716,773
2016-03-21	$60.41	$61.39	$59.62	$60.98	$43.99	1,885,427
2016-03-18	$63.52	$64.06	$60.57	$60.83	$43.88	3,203,563
2016-03-17	$62.75	$63.75	$61.46	$63.13	$45.54	2,470,871
2016-03-16	$62.43	$63.11	$61.43	$62.44	$45.04	1,638,319
2016-03-15	$60.05	$61.55	$58.57	$61.52	$44.38	2,155,198
2016-03-14	$61.96	$62.94	$60.58	$61.13	$44.10	2,927,359
2016-03-11	$62.39	$63.72	$62.32	$63.39	$45.73	1,685,168
2016-03-10	$61.82	$62.31	$59.93	$61.96	$44.70	2,510,448
2016-03-09	$62.02	$63.31	$60.53	$62.22	$44.88	2,409,030
2016-03-08	$62.27	$62.39	$60.02	$60.70	$43.79	2,201,720
2016-03-07	$61.01	$63.48	$61.01	$62.95	$45.41	3,451,175
2016-03-04	$59.43	$63.54	$58.44	$61.96	$44.70	4,540,960
2016-03-03	$57.17	$59.26	$56.77	$58.98	$42.55	2,878,017
2016-03-02	$53.99	$57.37	$53.57	$57.34	$41.36	2,309,019
2016-03-01	$53.94	$55.05	$52.66	$54.76	$39.50	2,396,439
2016-02-29	$53.19	$54.29	$52.31	$52.97	$38.21	2,478,858
2016-02-26	$53.15	$54.25	$52.11	$53.14	$38.33	2,615,196
2016-02-25	$51.53	$51.70	$49.65	$51.50	$37.15	1,700,404
2016-02-24	$49.94	$51.50	$49.04	$51.32	$37.02	1,561,407
2016-02-23	$53.48	$54.00	$50.56	$51.08	$36.85	2,163,568
2016-02-22	$53.06	$54.32	$52.70	$53.89	$38.88	2,637,557
2016-02-19	$50.78	$51.59	$50.00	$51.58	$37.21	1,726,122
2016-02-18	$53.22	$53.65	$50.18	$51.90	$37.44	3,162,299
2016-02-17	$49.66	$53.16	$49.51	$52.92	$38.18	3,623,436
2016-02-16	$48.29	$48.75	$47.45	$48.64	$35.09	2,550,582
2016-02-12	$47.08	$48.54	$46.37	$47.41	$34.20	2,162,911
2016-02-11	$45.46	$46.42	$44.30	$45.75	$33.00	3,070,635
2016-02-10	$46.67	$48.08	$46.22	$46.26	$33.37	2,267,279
2016-02-09	$50.56	$51.06	$46.74	$48.02	$34.13	2,742,289
2016-02-08	$49.08	$49.87	$48.18	$49.64	$35.29	2,234,527
2016-02-05	$50.86	$51.73	$49.05	$50.28	$35.74	3,234,679
2016-02-04	$49.94	$52.02	$49.91	$51.32	$36.48	5,056,715
2016-02-03	$47.92	$49.41	$45.90	$49.37	$35.09	2,796,360
2016-02-02	$48.47	$48.81	$46.29	$46.63	$33.15	2,879,495
2016-02-01	$49.52	$50.16	$48.52	$49.93	$35.49	2,913,697
2016-01-29	$49.65	$50.97	$48.80	$50.80	$36.11	3,859,942
2016-01-28	$46.54	$50.97	$46.52	$49.48	$35.17	5,093,566
2016-01-27	$45.31	$48.26	$45.06	$46.07	$32.75	4,579,249
2016-01-26	$45.44	$46.53	$44.05	$45.84	$32.58	2,645,934
2016-01-25	$45.73	$46.62	$43.90	$43.93	$31.23	2,593,454
2016-01-22	$48.03	$49.16	$45.80	$47.03	$33.43	4,462,128
2016-01-21	$42.42	$46.28	$42.30	$45.28	$32.19	4,068,827
2016-01-20	$41.58	$43.50	$40.02	$42.85	$30.46	4,259,327
2016-01-19	$45.35	$45.36	$42.30	$43.15	$30.67	3,008,417
2016-01-15	$44.62	$45.37	$43.66	$45.15	$32.09	3,530,479
2016-01-14	$45.21	$47.25	$44.37	$46.63	$33.15	3,544,655
2016-01-13	$46.96	$47.37	$44.89	$44.94	$31.94	3,092,285
2016-01-12	$46.75	$47.31	$44.40	$46.03	$32.72	3,775,402
2016-01-11	$48.03	$48.20	$44.98	$45.74	$32.51	3,235,062
2016-01-08	$48.44	$49.09	$46.82	$47.80	$33.98	1,899,752
2016-01-07	$49.32	$49.99	$48.26	$48.51	$34.48	2,716,257
2016-01-06	$51.93	$52.25	$49.99	$50.48	$35.88	2,532,670
2016-01-05	$53.76	$54.33	$52.79	$53.56	$38.07	1,769,900
2016-01-04	$53.31	$54.55	$52.61	$54.18	$38.51	1,919,984
2015-12-31	$52.60	$54.05	$52.52	$53.55	$38.06	1,376,399
2015-12-30	$53.42	$54.15	$52.35	$52.76	$37.50	1,445,956
2015-12-29	$54.83	$55.37	$53.08	$54.13	$38.48	1,017,454
2015-12-28	$54.89	$55.32	$53.07	$53.38	$37.94	1,739,148
2015-12-24	$56.03	$57.00	$54.99	$56.04	$39.83	1,198,065
2015-12-23	$54.29	$56.22	$53.20	$55.94	$39.76	2,584,223
2015-12-22	$50.19	$53.42	$49.95	$52.92	$37.62	2,079,173
2015-12-21	$50.03	$50.62	$48.82	$50.00	$35.54	2,248,158
2015-12-18	$51.80	$51.99	$49.85	$49.88	$35.46	2,761,534
2015-12-17	$54.09	$54.49	$51.67	$51.80	$36.82	2,346,676
2015-12-16	$54.29	$55.62	$53.03	$54.36	$38.64	3,088,531
2015-12-15	$52.82	$54.98	$52.78	$54.77	$38.93	2,183,514
2015-12-14	$51.19	$52.76	$50.90	$51.96	$36.93	2,558,260
2015-12-11	$51.89	$52.39	$51.07	$51.37	$36.51	2,611,288
2015-12-10	$51.70	$53.06	$51.45	$52.62	$37.40	1,858,626
2015-12-09	$50.82	$53.06	$50.57	$51.73	$36.77	2,705,751
2015-12-08	$49.84	$51.90	$49.71	$50.17	$35.66	2,807,108
2015-12-07	$51.94	$52.18	$49.97	$50.79	$36.10	2,800,201
2015-12-04	$54.78	$55.30	$53.15	$53.38	$37.94	2,454,930
2015-12-03	$55.78	$56.13	$54.84	$55.61	$39.53	2,617,987
2015-12-02	$57.71	$58.07	$54.86	$55.10	$39.17	2,402,610
2015-12-01	$57.85	$58.68	$57.25	$58.51	$41.59	1,664,658
2015-11-30	$58.77	$58.90	$57.18	$58.25	$41.41	2,266,717
2015-11-27	$58.27	$58.27	$56.96	$57.36	$40.77	631,652
2015-11-25	$58.54	$59.25	$56.66	$58.49	$41.58	1,399,799
2015-11-24	$56.44	$58.69	$56.37	$58.50	$41.58	2,093,272
2015-11-23	$54.51	$56.05	$54.21	$55.61	$39.53	1,491,715
2015-11-20	$54.61	$55.45	$53.78	$54.73	$38.90	1,777,617
2015-11-19	$55.46	$56.36	$53.99	$54.74	$38.91	1,501,700
2015-11-18	$55.13	$57.17	$54.23	$56.28	$40.01	1,852,559
2015-11-17	$54.64	$55.75	$53.34	$54.48	$38.73	1,561,254
2015-11-16	$53.52	$55.14	$53.18	$55.12	$39.18	1,986,735
2015-11-13	$53.13	$54.89	$52.37	$54.19	$38.52	2,645,638
2015-11-12	$53.83	$56.33	$52.84	$53.44	$37.99	3,864,853
2015-11-11	$58.44	$58.45	$55.18	$55.42	$39.39	2,876,435
2015-11-10	$57.48	$58.74	$56.95	$58.53	$41.60	2,247,275
2015-11-09	$59.03	$59.63	$57.74	$58.49	$41.09	1,790,826
2015-11-06	$58.23	$59.90	$58.10	$58.95	$41.42	1,993,945
2015-11-05	$60.05	$61.00	$58.47	$58.97	$41.43	2,100,902
2015-11-04	$61.00	$61.50	$59.80	$60.27	$42.34	2,319,388
2015-11-03	$58.88	$61.70	$58.69	$61.00	$42.86	3,454,177
2015-11-02	$55.92	$58.47	$55.65	$58.35	$41.00	1,812,291
2015-10-30	$55.63	$56.62	$54.16	$56.27	$39.53	1,805,995
2015-10-29	$55.58	$57.29	$54.86	$55.26	$38.82	1,985,292
2015-10-28	$55.06	$57.38	$53.97	$55.96	$39.32	2,358,568
2015-10-27	$54.50	$55.51	$53.63	$54.52	$38.30	2,100,051
2015-10-26	$56.78	$56.86	$54.52	$54.86	$38.54	1,878,557
2015-10-23	$56.09	$57.87	$55.53	$56.94	$40.00	1,625,877
2015-10-22	$56.52	$57.62	$55.90	$56.71	$39.84	1,525,668
2015-10-21	$56.17	$56.57	$55.39	$55.48	$38.98	1,627,400
2015-10-20	$55.66	$57.27	$55.32	$56.61	$39.77	2,156,510
2015-10-19	$55.36	$56.73	$54.68	$55.81	$39.21	2,261,450
2015-10-16	$58.66	$58.80	$55.19	$56.22	$39.50	2,832,031
2015-10-15	$57.39	$58.63	$56.54	$58.56	$41.14	1,917,999
2015-10-14	$57.41	$57.78	$56.47	$57.60	$40.47	2,235,957
2015-10-13	$58.21	$58.92	$57.08	$57.41	$40.33	1,981,538
2015-10-12	$60.25	$60.50	$57.90	$58.50	$41.10	2,943,283
2015-10-09	$59.74	$60.53	$58.34	$60.26	$42.34	2,788,618
2015-10-08	$57.25	$60.19	$55.75	$59.58	$41.86	3,698,223
2015-10-07	$57.13	$58.64	$55.15	$57.01	$40.05	4,103,722
2015-10-06	$52.30	$56.22	$51.66	$56.17	$39.46	5,430,618
2015-10-05	$50.15	$52.21	$49.73	$51.81	$36.40	2,951,390
2015-10-02	$46.36	$49.38	$46.32	$49.28	$34.62	2,733,373
2015-10-01	$48.21	$49.00	$46.50	$46.86	$32.92	3,042,622
2015-09-30	$48.19	$49.05	$46.72	$47.26	$33.20	4,115,262
2015-09-29	$47.36	$48.73	$46.65	$47.84	$33.61	3,445,229
2015-09-28	$46.27	$46.86	$46.16	$46.50	$32.67	3,205,724
2015-09-25	$47.71	$48.15	$46.74	$47.09	$33.08	2,444,408
2015-09-24	$46.82	$48.00	$46.61	$47.38	$33.29	3,361,553
2015-09-23	$47.88	$48.93	$46.56	$47.13	$33.11	2,490,795
2015-09-22	$47.06	$48.86	$47.02	$47.44	$33.33	2,586,023
2015-09-21	$49.54	$50.00	$47.96	$48.07	$33.77	3,486,200
2015-09-18	$50.50	$51.22	$48.85	$49.27	$34.62	4,189,186
2015-09-17	$52.47	$54.05	$51.46	$52.59	$36.95	3,663,447
2015-09-16	$50.56	$53.07	$50.36	$52.85	$37.13	3,361,945
2015-09-15	$49.38	$50.39	$49.08	$49.89	$35.05	2,151,783
2015-09-14	$49.31	$49.35	$47.59	$49.01	$34.43	3,326,678
2015-09-11	$49.92	$50.52	$48.35	$49.35	$34.67	3,687,416
2015-09-10	$50.70	$51.48	$49.54	$51.29	$36.03	3,221,719
2015-09-09	$52.84	$53.79	$50.32	$50.66	$35.59	2,889,798
2015-09-08	$52.46	$53.49	$51.34	$52.95	$37.20	2,911,134
2015-09-04	$54.03	$54.06	$51.96	$52.25	$36.71	2,902,473
2015-09-03	$54.64	$56.83	$54.05	$54.70	$38.43	3,076,609
2015-09-02	$56.14	$56.53	$53.00	$54.61	$38.37	4,051,383
2015-09-01	$56.95	$58.51	$55.39	$55.92	$39.29	2,822,352
2015-08-31	$56.72	$59.33	$55.50	$59.01	$41.46	3,651,717
2015-08-28	$55.04	$59.17	$54.51	$57.65	$40.50	4,819,384
2015-08-27	$52.92	$55.32	$52.25	$55.09	$38.70	3,468,824

Helmerich & Payne Inc (HP) News Headlines

Recent Helmerich & Payne Inc (HP) News

Similar Companies to Helmerich & Payne Inc (HP) in the Oil & Gas Drilling Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Transocean Ltd	RIG	Oil & Gas Drilling	Energy	25,000
Nabors Industries Ltd	NBR	Oil & Gas Drilling	Energy	20,000
Patterson-UTI Energy Inc	PTEN	Oil & Gas Drilling	Energy	8,000
Helmerich & Payne Inc	HP	Oil & Gas Drilling	Energy	3,900
Noble Corp	NE	Oil & Gas Drilling	Energy	2,500
Precision Drilling Corp	PDS	Oil & Gas Drilling	Energy	2,400
Borr Drilling Ltd	BORR	Oil & Gas Drilling	Energy	432
Independence Contract Drilling Inc	ICD	Oil & Gas Drilling	Energy	350

Helmerich & Payne Inc (HP) Exchange: NYSE