Hormel Foods Corp (HRL) Stock

Data as of May 1, 2024

$35.25 ($-0.31) -0.87%

Hormel Foods Corp - Daily Information

Click for more stock information on Hormel Foods Corp.

Daily Information	Data
Date	May 1, 2024
Open	$35.34
Previous Close	$35.25
High	$35.54
Low	$35.05
Adjusted Open	$35.34
Previous Adjusted Close	$35.25
Adjusted High	$35.54
Adjusted Low	$35.05

About Hormel Foods Corp (HRL)

Hormel Foods Corporation (HRL) is a leading global branded food company founded in 1891 with a global portfolio that includes over 7,000 products. Since its inception, the company has grown to include Meat and Poultry, Refrigerated Foods, Specialty Foods, Grocery Products, International Foods, and Corporate Brands. The companyâs most recent foray into global markets includes Asia Pacific, Latin America, and Europe. The companyâs products are sold in over 80 countries worldwide. Hormel Foods is the number one refrigerated cheese brand in the United States and the number two bacon brand in the world. It also holds the distinction of being the largest supplier of canned hams in the United States. In 2020, the company reported $10.87 billion in annual sales, up from $9.37 billion in 2019. It currently employs over 20,000 people globally.

Invest in Hormel Foods Corp (HRL)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Hormel Foods Corp (HRL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$35.34	$35.54	$35.05	$35.25	$35.25	1,774,924
2024-04-30	$35.38	$35.69	$35.11	$35.56	$35.56	4,480,820
2024-04-29	$35.40	$35.58	$35.30	$35.42	$35.42	1,470,174
2024-04-26	$35.17	$35.60	$35.10	$35.32	$35.32	2,088,175
2024-04-25	$35.67	$35.87	$35.20	$35.27	$35.27	1,816,403
2024-04-24	$34.80	$35.68	$34.61	$35.60	$35.60	2,208,954
2024-04-23	$35.24	$35.36	$35.07	$35.14	$35.14	1,595,906
2024-04-22	$34.90	$35.30	$34.54	$35.14	$35.14	2,020,004
2024-04-19	$34.48	$34.79	$34.37	$34.74	$34.74	2,359,723
2024-04-18	$34.25	$34.40	$34.03	$34.38	$34.38	2,064,558
2024-04-17	$33.95	$34.23	$33.76	$34.04	$34.04	2,193,713
2024-04-16	$34.06	$34.12	$33.79	$33.81	$33.81	2,264,550
2024-04-15	$34.04	$34.30	$33.79	$33.91	$33.91	2,459,163
2024-04-12	$34.63	$34.63	$33.73	$33.93	$33.93	2,927,980
2024-04-11	$34.99	$35.10	$34.62	$34.95	$34.66	2,286,286
2024-04-10	$35.03	$35.31	$34.60	$34.77	$34.77	2,357,393
2024-04-09	$35.17	$35.47	$35.05	$35.31	$35.31	2,606,849
2024-04-08	$34.69	$35.21	$34.61	$35.11	$35.11	2,496,803
2024-04-05	$35.05	$35.13	$34.52	$34.70	$34.70	1,947,215
2024-04-04	$34.93	$35.26	$34.57	$35.17	$35.17	2,575,941
2024-04-03	$35.13	$35.17	$34.55	$34.73	$34.73	3,218,267
2024-04-02	$35.07	$35.51	$34.94	$35.24	$35.24	4,290,027
2024-04-01	$34.95	$35.13	$34.72	$34.98	$34.98	3,174,253
2024-03-28	$34.95	$35.12	$34.77	$34.89	$34.89	2,274,694
2024-03-27	$34.49	$34.86	$34.49	$34.85	$34.85	3,724,969
2024-03-26	$34.37	$34.62	$34.28	$34.35	$34.35	2,733,203
2024-03-25	$34.44	$34.50	$34.14	$34.22	$34.22	1,622,980
2024-03-22	$34.40	$34.45	$34.13	$34.38	$34.38	1,585,450
2024-03-21	$34.48	$34.66	$34.25	$34.26	$34.26	2,073,303
2024-03-20	$34.61	$34.70	$34.29	$34.50	$34.50	2,232,669
2024-03-19	$34.35	$34.55	$34.16	$34.48	$34.48	2,194,967
2024-03-18	$34.00	$34.86	$33.95	$34.35	$34.35	3,799,043
2024-03-15	$33.53	$34.17	$33.41	$34.14	$34.14	5,402,842
2024-03-14	$34.29	$34.46	$33.58	$33.72	$33.72	3,273,190
2024-03-13	$34.26	$34.54	$34.12	$34.48	$34.48	2,697,110
2024-03-12	$34.10	$34.28	$33.97	$34.16	$34.16	1,979,825
2024-03-11	$34.01	$34.58	$33.96	$34.19	$34.19	2,609,755
2024-03-08	$33.94	$34.25	$33.79	$34.11	$34.11	2,765,179
2024-03-07	$34.27	$34.27	$33.77	$33.97	$33.97	2,566,618
2024-03-06	$34.11	$34.29	$33.96	$34.19	$34.19	2,511,997
2024-03-05	$33.86	$34.55	$33.81	$34.02	$34.02	3,373,904
2024-03-04	$33.32	$33.83	$33.25	$33.77	$33.77	3,110,707
2024-03-01	$35.32	$35.35	$33.20	$33.37	$33.37	6,864,527
2024-02-29	$34.76	$36.00	$34.00	$35.32	$35.32	14,658,857
2024-02-28	$31.04	$31.12	$30.58	$30.83	$30.83	4,769,620
2024-02-27	$30.55	$31.04	$30.48	$30.90	$30.90	3,677,002
2024-02-26	$30.52	$30.71	$30.26	$30.45	$30.45	2,845,301
2024-02-23	$30.22	$30.75	$30.13	$30.51	$30.51	4,050,712
2024-02-22	$29.36	$30.35	$29.18	$30.28	$30.28	3,779,972
2024-02-21	$29.57	$29.76	$29.37	$29.74	$29.74	3,797,787
2024-02-20	$29.09	$29.71	$29.00	$29.44	$29.44	2,673,889
2024-02-16	$29.01	$29.17	$28.77	$28.99	$28.99	5,655,091
2024-02-15	$28.94	$29.22	$28.85	$29.11	$29.11	2,380,372
2024-02-14	$28.76	$28.83	$28.51	$28.80	$28.80	2,690,379
2024-02-13	$29.56	$29.80	$28.64	$28.72	$28.72	4,173,650
2024-02-12	$29.03	$29.62	$28.93	$29.60	$29.60	2,900,491
2024-02-09	$29.40	$29.40	$28.97	$29.06	$29.06	3,792,130
2024-02-08	$29.60	$29.78	$29.34	$29.47	$29.47	3,460,523
2024-02-07	$30.21	$30.25	$29.57	$29.73	$29.73	3,104,495
2024-02-06	$29.75	$30.35	$29.73	$30.09	$30.09	2,875,804
2024-02-05	$30.48	$30.48	$29.76	$29.80	$29.80	3,510,973
2024-02-02	$30.85	$30.94	$30.35	$30.60	$30.60	3,126,122
2024-02-01	$30.26	$30.91	$29.91	$30.86	$30.86	3,024,198
2024-01-31	$30.75	$30.96	$30.36	$30.37	$30.37	5,709,104
2024-01-30	$30.57	$30.77	$30.35	$30.68	$30.68	2,419,934
2024-01-29	$31.07	$31.08	$30.54	$30.57	$30.57	2,947,637
2024-01-26	$30.60	$31.12	$30.60	$30.99	$30.99	2,518,976
2024-01-25	$30.48	$30.71	$30.24	$30.42	$30.42	3,004,125
2024-01-24	$30.73	$30.85	$30.40	$30.40	$30.40	2,099,351
2024-01-23	$30.53	$30.72	$30.19	$30.72	$30.72	3,500,579
2024-01-22	$30.60	$30.61	$30.15	$30.35	$30.35	3,103,103
2024-01-19	$31.13	$31.13	$30.48	$30.64	$30.64	2,946,175
2024-01-18	$30.99	$31.12	$30.73	$31.08	$31.08	2,543,982
2024-01-17	$31.14	$31.37	$31.01	$31.21	$31.21	2,468,997
2024-01-16	$31.92	$31.94	$31.18	$31.32	$31.32	2,227,506
2024-01-12	$31.68	$31.85	$31.50	$31.81	$31.81	1,883,535
2024-01-11	$31.93	$32.02	$31.62	$31.77	$31.49	3,559,921
2024-01-10	$32.23	$32.27	$31.80	$31.89	$31.61	2,736,415
2024-01-09	$31.94	$32.36	$31.76	$32.23	$32.23	2,410,842
2024-01-08	$31.98	$32.24	$31.81	$32.08	$32.08	2,265,616
2024-01-05	$32.24	$32.47	$31.92	$32.16	$32.16	1,841,556
2024-01-04	$32.53	$32.68	$32.16	$32.32	$32.32	2,850,954
2024-01-03	$32.90	$33.02	$32.50	$32.60	$32.60	3,092,359
2024-01-02	$32.09	$33.02	$32.04	$32.80	$32.80	3,226,555
2023-12-29	$31.91	$32.17	$31.87	$32.11	$32.11	1,987,025
2023-12-28	$31.73	$32.10	$31.73	$31.94	$31.94	2,798,995
2023-12-27	$31.78	$31.84	$31.61	$31.81	$31.81	1,521,605
2023-12-26	$31.69	$31.92	$31.52	$31.81	$31.81	1,567,544
2023-12-22	$31.75	$31.99	$31.58	$31.76	$31.76	1,495,391
2023-12-21	$31.67	$31.84	$31.27	$31.67	$31.67	2,072,739
2023-12-20	$31.53	$31.78	$31.40	$31.43	$31.43	2,917,470
2023-12-19	$31.66	$31.80	$31.37	$31.73	$31.73	3,010,478
2023-12-18	$31.28	$31.83	$30.98	$31.61	$31.61	2,884,329
2023-12-15	$31.77	$31.87	$31.03	$31.08	$31.08	5,677,185
2023-12-14	$32.78	$32.85	$31.87	$31.92	$31.92	3,134,653
2023-12-13	$31.58	$32.71	$31.41	$32.70	$32.70	2,468,161
2023-12-12	$31.69	$31.75	$31.37	$31.66	$31.66	1,899,609
2023-12-11	$31.63	$31.93	$31.39	$31.71	$31.71	3,222,753
2023-12-08	$31.89	$31.89	$31.36	$31.38	$31.38	2,133,703
2023-12-07	$32.00	$32.05	$31.52	$31.85	$31.85	2,546,704
2023-12-06	$31.26	$31.95	$31.14	$31.90	$31.90	2,551,973
2023-12-05	$31.77	$31.87	$31.28	$31.34	$31.34	2,153,091
2023-12-04	$31.32	$31.92	$31.32	$31.74	$31.74	2,455,027
2023-12-01	$30.59	$31.34	$30.55	$31.32	$31.32	2,968,917
2023-11-30	$30.50	$30.87	$30.14	$30.59	$30.59	7,201,755
2023-11-29	$31.55	$31.71	$30.12	$30.47	$30.47	8,596,796
2023-11-28	$31.93	$32.12	$31.65	$31.95	$31.95	5,487,464
2023-11-27	$32.73	$32.77	$31.87	$31.96	$31.96	3,757,641
2023-11-24	$32.70	$32.91	$32.62	$32.72	$32.72	1,191,350
2023-11-22	$32.75	$32.83	$32.34	$32.59	$32.59	3,400,012
2023-11-21	$32.28	$32.72	$32.16	$32.45	$32.45	8,459,107
2023-11-20	$32.33	$32.48	$32.16	$32.19	$32.19	2,797,993
2023-11-17	$32.84	$32.84	$32.33	$32.52	$32.52	3,708,388
2023-11-16	$32.67	$32.99	$32.50	$32.66	$32.66	7,867,271
2023-11-15	$32.97	$33.02	$32.58	$32.74	$32.74	2,059,092
2023-11-14	$32.73	$33.16	$32.53	$32.92	$32.92	3,841,686
2023-11-13	$32.32	$32.67	$32.29	$32.43	$32.43	2,379,263
2023-11-10	$32.64	$32.64	$32.32	$32.50	$32.50	2,115,626
2023-11-09	$32.58	$32.61	$32.30	$32.51	$32.51	2,174,970
2023-11-08	$32.68	$32.69	$32.38	$32.47	$32.47	1,894,940
2023-11-07	$32.54	$32.72	$32.40	$32.59	$32.59	2,128,948
2023-11-06	$32.86	$32.98	$32.49	$32.53	$32.53	1,999,137
2023-11-03	$33.58	$33.68	$32.83	$32.87	$32.87	2,215,461
2023-11-02	$32.72	$33.37	$32.60	$33.18	$33.18	3,305,344
2023-11-01	$32.51	$32.67	$32.14	$32.44	$32.44	4,235,742
2023-10-31	$32.23	$32.70	$32.18	$32.55	$32.55	7,189,302
2023-10-30	$31.59	$32.14	$31.59	$32.06	$32.06	2,557,127
2023-10-27	$31.87	$32.01	$31.30	$31.39	$31.39	2,891,454
2023-10-26	$32.20	$32.25	$31.67	$32.04	$32.04	3,609,871
2023-10-25	$31.03	$32.18	$30.93	$32.12	$32.12	5,677,057
2023-10-24	$30.96	$31.22	$30.86	$30.96	$30.96	5,064,645
2023-10-23	$31.27	$31.51	$30.92	$30.96	$30.96	2,984,068
2023-10-20	$31.99	$32.13	$31.40	$31.42	$31.42	3,068,402
2023-10-19	$31.86	$32.22	$31.70	$31.82	$31.82	2,656,976
2023-10-18	$32.48	$32.62	$31.85	$31.86	$31.86	2,647,947
2023-10-17	$32.07	$32.66	$32.00	$32.41	$32.41	3,473,747
2023-10-16	$32.05	$32.42	$31.31	$32.12	$32.12	5,147,254
2023-10-13	$32.09	$32.25	$30.70	$32.02	$32.02	7,341,841
2023-10-12	$36.00	$36.19	$32.20	$32.67	$32.39	8,080,401
2023-10-11	$36.87	$36.99	$36.09	$36.23	$35.92	2,250,867
2023-10-10	$36.39	$37.25	$36.39	$36.81	$36.50	3,151,873
2023-10-09	$36.70	$36.84	$35.41	$36.05	$35.74	4,866,302
2023-10-06	$37.17	$37.21	$35.96	$36.87	$36.87	2,782,918
2023-10-05	$37.99	$38.27	$37.20	$37.35	$37.35	3,170,597
2023-10-04	$37.66	$38.14	$37.48	$38.10	$38.10	1,817,458
2023-10-03	$37.22	$37.90	$37.13	$37.70	$37.70	2,483,501
2023-10-02	$37.88	$37.89	$37.12	$37.54	$37.54	1,888,036
2023-09-29	$38.21	$38.45	$37.98	$38.03	$38.03	2,004,801
2023-09-28	$38.43	$38.56	$38.01	$38.03	$38.03	1,755,819
2023-09-27	$38.82	$38.95	$38.09	$38.33	$38.33	1,624,165
2023-09-26	$38.92	$39.25	$38.82	$38.85	$38.85	1,996,379
2023-09-25	$38.76	$39.10	$38.64	$38.93	$38.93	1,674,916
2023-09-22	$39.34	$39.38	$38.90	$38.91	$38.91	2,100,824
2023-09-21	$38.76	$39.58	$38.57	$39.33	$39.33	2,692,524
2023-09-20	$38.61	$38.96	$38.41	$38.79	$38.79	2,041,491
2023-09-19	$38.24	$38.57	$38.12	$38.43	$38.43	1,844,158
2023-09-18	$38.37	$38.45	$37.79	$38.22	$38.22	1,846,120
2023-09-15	$38.40	$38.61	$38.23	$38.24	$38.24	4,139,399
2023-09-14	$37.60	$38.49	$37.60	$38.41	$38.41	2,101,758
2023-09-13	$37.46	$37.58	$37.23	$37.55	$37.55	1,824,431
2023-09-12	$37.40	$37.46	$36.97	$37.40	$37.40	2,033,383
2023-09-11	$37.13	$37.59	$37.10	$37.36	$37.36	1,970,268
2023-09-08	$36.99	$37.16	$36.78	$37.12	$37.12	2,634,146
2023-09-07	$37.35	$37.40	$36.90	$36.98	$36.98	2,960,069
2023-09-06	$37.69	$37.83	$37.24	$37.25	$37.25	2,451,215
2023-09-05	$38.42	$38.48	$37.64	$37.65	$37.65	2,960,464
2023-09-01	$38.45	$39.01	$38.18	$38.40	$38.40	3,217,269
2023-08-31	$39.55	$39.76	$38.35	$38.59	$38.59	5,648,054
2023-08-30	$40.00	$40.12	$39.57	$39.66	$39.66	2,397,838
2023-08-29	$39.86	$39.98	$39.40	$39.81	$39.81	1,702,558
2023-08-28	$39.49	$39.76	$39.42	$39.74	$39.74	1,425,083
2023-08-25	$39.23	$39.54	$39.02	$39.38	$39.38	1,536,572
2023-08-24	$38.63	$39.09	$38.63	$38.92	$38.92	1,761,977
2023-08-23	$38.91	$38.99	$38.36	$38.47	$38.47	1,883,889
2023-08-22	$38.78	$39.13	$38.68	$38.95	$38.95	2,105,661
2023-08-21	$39.12	$39.25	$38.77	$38.94	$38.94	1,952,472
2023-08-18	$39.33	$39.69	$39.11	$39.29	$39.29	1,940,856
2023-08-17	$39.94	$40.10	$39.39	$39.40	$39.40	1,981,906
2023-08-16	$40.29	$40.37	$40.03	$40.07	$40.07	1,585,628
2023-08-15	$40.77	$40.86	$40.23	$40.24	$40.24	1,540,792
2023-08-14	$41.67	$41.73	$40.81	$40.87	$40.87	1,784,333
2023-08-11	$40.90	$41.60	$40.77	$41.60	$41.60	1,907,284
2023-08-10	$40.74	$41.05	$40.73	$40.79	$40.79	1,313,194
2023-08-09	$40.28	$40.86	$40.20	$40.71	$40.71	1,278,118
2023-08-08	$40.76	$40.76	$39.96	$40.14	$40.14	1,183,870
2023-08-07	$40.20	$40.76	$40.13	$40.76	$40.76	1,197,308
2023-08-04	$40.88	$41.07	$40.50	$40.54	$40.54	1,804,931
2023-08-03	$41.29	$41.39	$40.79	$40.82	$40.82	1,577,168
2023-08-02	$40.66	$41.72	$40.62	$41.39	$41.39	1,366,564
2023-08-01	$40.98	$41.08	$40.50	$40.59	$40.59	1,286,042
2023-07-31	$41.05	$41.14	$40.80	$40.88	$40.88	2,517,531
2023-07-28	$41.00	$41.11	$40.76	$41.04	$41.04	1,284,182
2023-07-27	$40.83	$41.01	$40.53	$40.63	$40.63	1,452,481
2023-07-26	$40.61	$41.13	$40.60	$40.81	$40.81	1,238,725
2023-07-25	$40.55	$40.65	$40.27	$40.64	$40.64	1,731,062
2023-07-24	$40.12	$40.58	$40.09	$40.52	$40.52	1,282,112
2023-07-21	$40.23	$40.32	$39.96	$40.14	$40.14	1,639,900
2023-07-20	$39.69	$40.22	$39.45	$40.21	$40.21	1,538,132
2023-07-19	$39.51	$39.73	$39.30	$39.56	$39.56	1,541,319
2023-07-18	$39.29	$39.67	$39.08	$39.33	$39.33	1,413,203
2023-07-17	$40.00	$40.11	$39.37	$39.39	$39.39	1,649,062
2023-07-14	$39.58	$40.17	$39.36	$40.13	$40.13	2,481,084
2023-07-13	$39.18	$39.81	$39.01	$39.76	$39.49	2,510,521
2023-07-12	$39.57	$39.58	$39.10	$39.15	$39.15	1,903,264
2023-07-11	$39.10	$39.38	$39.06	$39.21	$39.21	1,832,331
2023-07-10	$39.35	$39.82	$39.03	$39.08	$39.08	1,755,518
2023-07-07	$39.67	$39.87	$39.31	$39.35	$39.35	2,049,881
2023-07-06	$40.03	$40.05	$39.58	$39.81	$39.81	1,894,905
2023-07-05	$40.42	$40.46	$40.06	$40.16	$40.16	2,446,521
2023-07-03	$40.06	$40.75	$39.94	$40.62	$40.62	1,055,632
2023-06-30	$40.00	$40.27	$39.86	$40.22	$40.22	2,014,761
2023-06-29	$39.34	$39.96	$39.20	$39.86	$39.86	1,700,098
2023-06-28	$40.08	$40.08	$39.15	$39.43	$39.43	2,261,318
2023-06-27	$40.81	$40.99	$40.44	$40.49	$40.49	1,336,135
2023-06-26	$40.38	$40.78	$40.05	$40.78	$40.78	1,231,171
2023-06-23	$40.75	$40.86	$40.42	$40.47	$40.47	1,842,883
2023-06-22	$40.90	$41.01	$40.43	$40.61	$40.61	1,543,437
2023-06-21	$40.63	$40.77	$40.13	$40.68	$40.68	1,937,860
2023-06-20	$41.18	$41.35	$40.77	$40.78	$40.78	2,493,601
2023-06-16	$41.34	$41.73	$41.24	$41.27	$41.27	3,334,358
2023-06-15	$41.41	$41.57	$41.16	$41.30	$41.30	2,071,350
2023-06-14	$41.06	$41.33	$40.92	$41.25	$41.25	1,610,809
2023-06-13	$40.72	$41.02	$40.56	$40.83	$40.83	2,283,681
2023-06-12	$40.92	$40.99	$40.66	$40.88	$40.88	1,348,147
2023-06-09	$40.58	$40.97	$40.52	$40.87	$40.87	1,638,436
2023-06-08	$40.33	$40.75	$40.06	$40.63	$40.63	2,139,985
2023-06-07	$39.99	$40.41	$39.45	$40.37	$40.37	2,381,569
2023-06-06	$40.67	$41.07	$39.84	$40.43	$40.43	4,054,408
2023-06-05	$40.79	$41.19	$40.46	$40.56	$40.56	2,004,923
2023-06-02	$40.27	$40.79	$40.19	$40.77	$40.77	3,692,399
2023-06-01	$40.15	$41.19	$39.90	$40.20	$40.20	5,360,577
2023-05-31	$38.52	$38.69	$38.04	$38.25	$38.25	6,680,992
2023-05-30	$38.18	$38.54	$38.05	$38.33	$38.33	3,640,558
2023-05-26	$38.16	$38.51	$37.98	$38.47	$38.47	2,503,612
2023-05-25	$38.62	$38.86	$38.19	$38.24	$38.24	2,550,247
2023-05-24	$39.14	$39.25	$38.88	$38.89	$38.89	2,213,882
2023-05-23	$39.05	$39.21	$38.55	$39.10	$39.10	2,941,915
2023-05-22	$39.30	$39.36	$38.73	$38.89	$38.89	2,013,212
2023-05-19	$39.34	$39.55	$39.18	$39.34	$39.34	2,185,261
2023-05-18	$39.14	$39.33	$38.95	$39.27	$39.27	1,910,901
2023-05-17	$39.02	$39.36	$38.64	$39.35	$39.35	1,579,630
2023-05-16	$39.44	$39.45	$38.69	$39.03	$39.03	2,230,928
2023-05-15	$40.31	$40.36	$39.57	$39.62	$39.62	1,695,545
2023-05-12	$40.21	$40.42	$40.09	$40.24	$40.24	1,331,370
2023-05-11	$40.20	$40.31	$39.79	$40.29	$40.29	1,698,175
2023-05-10	$40.14	$40.44	$39.99	$40.13	$40.13	1,483,751
2023-05-09	$40.51	$40.75	$40.13	$40.16	$40.16	2,032,132
2023-05-08	$40.88	$41.02	$40.49	$40.64	$40.64	2,015,594
2023-05-05	$40.94	$41.29	$40.86	$41.20	$41.20	1,787,299
2023-05-04	$40.72	$40.94	$40.48	$40.91	$40.91	1,639,802
2023-05-03	$40.40	$40.94	$40.33	$40.63	$40.63	2,240,699
2023-05-02	$40.57	$40.65	$40.01	$40.21	$40.21	1,668,283
2023-05-01	$40.55	$40.81	$40.47	$40.63	$40.63	2,115,309
2023-04-28	$40.50	$40.67	$40.28	$40.44	$40.44	3,939,285
2023-04-27	$39.82	$40.44	$39.76	$40.41	$40.41	1,796,419
2023-04-26	$39.75	$40.05	$39.63	$39.84	$39.84	1,476,576
2023-04-25	$39.66	$40.15	$39.66	$40.02	$40.02	1,321,782
2023-04-24	$39.90	$40.00	$39.55	$39.70	$39.70	1,243,140
2023-04-21	$40.15	$40.26	$39.62	$39.85	$39.85	1,281,748
2023-04-20	$39.89	$39.99	$39.72	$39.90	$39.90	1,953,586
2023-04-19	$40.00	$40.05	$39.56	$39.83	$39.83	1,378,670
2023-04-18	$39.67	$39.83	$39.43	$39.75	$39.75	1,268,652
2023-04-17	$39.50	$39.83	$39.38	$39.82	$39.82	1,785,884
2023-04-14	$39.90	$39.95	$39.10	$39.26	$39.26	1,864,731
2023-04-13	$40.11	$40.28	$39.75	$40.15	$39.87	2,144,307
2023-04-12	$40.21	$40.52	$40.08	$40.22	$40.22	2,532,060
2023-04-11	$40.29	$40.63	$40.26	$40.34	$40.34	1,852,763
2023-04-10	$40.24	$40.39	$40.13	$40.22	$40.22	1,766,809
2023-04-06	$40.66	$40.73	$40.07	$40.31	$40.31	2,743,237
2023-04-05	$41.09	$41.35	$40.46	$40.49	$40.49	2,365,334
2023-04-04	$40.45	$40.97	$40.45	$40.90	$40.90	3,767,970
2023-04-03	$40.00	$40.59	$39.83	$40.42	$40.42	4,402,742
2023-03-31	$39.36	$39.90	$39.36	$39.88	$39.88	3,059,252
2023-03-30	$39.15	$39.34	$38.98	$39.24	$39.24	2,121,335
2023-03-29	$39.28	$39.56	$39.17	$39.30	$39.30	2,460,527
2023-03-28	$39.04	$39.42	$38.97	$39.16	$39.16	1,862,614
2023-03-27	$38.93	$39.18	$38.81	$38.97	$38.97	2,331,806
2023-03-24	$38.03	$38.81	$37.82	$38.65	$38.65	2,266,417
2023-03-23	$38.06	$38.34	$37.78	$37.95	$37.95	2,474,603
2023-03-22	$38.59	$38.86	$38.17	$38.18	$38.18	2,031,762
2023-03-21	$38.84	$38.84	$38.23	$38.51	$38.51	2,314,795
2023-03-20	$38.43	$38.89	$38.40	$38.76	$38.76	2,260,148
2023-03-17	$39.14	$39.15	$38.22	$38.35	$38.35	4,484,836
2023-03-16	$39.44	$39.66	$38.90	$39.16	$39.16	2,403,559
2023-03-15	$39.16	$39.55	$38.77	$39.44	$39.44	2,224,613
2023-03-14	$39.58	$39.65	$38.94	$39.31	$39.31	2,341,564
2023-03-13	$39.20	$39.92	$39.17	$39.33	$39.33	2,321,976
2023-03-10	$39.68	$39.77	$39.03	$39.18	$39.18	2,523,730
2023-03-09	$40.42	$40.45	$39.70	$39.72	$39.72	2,153,411
2023-03-08	$40.07	$40.36	$39.85	$40.23	$40.23	2,148,629
2023-03-07	$40.53	$40.54	$39.97	$39.98	$39.98	2,439,021
2023-03-06	$40.81	$41.17	$40.43	$40.53	$40.53	2,860,495
2023-03-03	$41.00	$41.02	$40.06	$40.63	$40.63	3,952,658
2023-03-02	$42.62	$42.62	$40.72	$41.83	$41.83	4,071,945
2023-03-01	$44.18	$44.34	$43.64	$43.83	$43.83	2,263,933
2023-02-28	$44.64	$44.88	$44.36	$44.38	$44.38	2,482,991
2023-02-27	$45.27	$45.27	$44.69	$44.80	$44.80	1,618,194
2023-02-24	$45.12	$45.19	$44.85	$45.10	$45.10	1,258,011
2023-02-23	$45.41	$45.71	$45.07	$45.26	$45.26	1,058,590
2023-02-22	$45.64	$46.04	$45.39	$45.41	$45.41	1,288,050
2023-02-21	$45.74	$45.86	$45.33	$45.48	$45.48	1,457,315
2023-02-17	$45.04	$45.81	$44.91	$45.74	$45.74	1,575,696
2023-02-16	$44.81	$45.12	$44.59	$44.95	$44.95	1,174,096
2023-02-15	$45.01	$45.15	$44.80	$45.14	$45.14	1,085,157
2023-02-14	$45.36	$45.42	$44.80	$44.99	$44.99	1,109,385
2023-02-13	$45.06	$45.50	$45.06	$45.37	$45.37	1,637,323
2023-02-10	$44.68	$44.98	$44.51	$44.95	$44.95	1,051,121
2023-02-09	$44.68	$44.84	$44.41	$44.53	$44.53	1,525,988
2023-02-08	$45.02	$45.03	$44.56	$44.62	$44.62	1,442,114
2023-02-07	$45.37	$45.51	$44.66	$45.18	$45.18	1,410,670
2023-02-06	$45.03	$45.72	$44.91	$45.64	$45.64	1,740,744
2023-02-03	$45.36	$45.50	$44.65	$45.24	$45.24	1,369,930
2023-02-02	$45.18	$45.65	$44.80	$45.34	$45.34	1,614,257
2023-02-01	$45.07	$45.61	$45.05	$45.34	$45.34	1,485,393
2023-01-31	$44.87	$45.31	$44.73	$45.31	$45.31	3,358,137
2023-01-30	$44.96	$45.32	$44.66	$44.78	$44.78	1,344,830
2023-01-27	$44.79	$45.00	$44.52	$44.89	$44.89	1,369,459
2023-01-26	$44.63	$44.77	$44.43	$44.76	$44.76	1,422,493
2023-01-25	$44.59	$44.78	$44.40	$44.76	$44.76	1,411,024
2023-01-24	$44.79	$44.93	$44.36	$44.60	$44.60	1,602,661
2023-01-23	$44.60	$44.82	$44.51	$44.65	$44.65	1,305,162
2023-01-20	$44.52	$44.62	$44.08	$44.58	$44.58	2,119,997
2023-01-19	$44.52	$44.67	$44.22	$44.46	$44.46	1,681,542
2023-01-18	$46.04	$46.22	$44.42	$44.46	$44.46	2,082,875
2023-01-17	$46.31	$46.88	$46.19	$46.35	$46.35	1,767,351
2023-01-13	$46.31	$46.42	$45.86	$46.10	$46.10	1,099,663
2023-01-12	$46.93	$46.95	$46.14	$46.53	$46.53	1,654,962
2023-01-11	$46.19	$46.83	$46.12	$46.82	$46.82	2,048,873
2023-01-10	$46.26	$46.36	$45.85	$45.91	$45.91	1,434,520
2023-01-09	$46.78	$46.90	$46.04	$46.09	$46.09	2,395,390
2023-01-06	$46.41	$47.03	$46.41	$46.91	$46.91	1,348,234
2023-01-05	$45.93	$46.12	$45.56	$46.05	$46.05	1,640,125
2023-01-04	$45.83	$46.18	$45.58	$45.89	$45.89	1,654,535
2023-01-03	$45.50	$45.95	$45.34	$45.75	$45.75	1,546,913
2022-12-30	$45.54	$45.67	$45.20	$45.55	$45.55	1,194,204
2022-12-29	$45.47	$45.72	$45.43	$45.51	$45.51	1,195,080
2022-12-28	$45.89	$46.05	$45.36	$45.37	$45.37	1,056,777
2022-12-27	$45.67	$45.99	$45.59	$45.84	$45.84	937,595
2022-12-23	$45.46	$45.86	$45.35	$45.63	$45.63	1,315,595
2022-12-22	$45.31	$45.42	$44.77	$45.41	$45.41	1,468,369
2022-12-21	$45.34	$45.64	$45.27	$45.41	$45.41	1,649,040
2022-12-20	$45.47	$45.57	$44.87	$45.24	$45.24	1,801,247
2022-12-19	$45.66	$45.98	$45.20	$45.49	$45.49	1,964,866
2022-12-16	$45.47	$45.80	$45.37	$45.66	$45.66	4,968,128
2022-12-15	$46.19	$46.33	$45.44	$45.69	$45.69	2,184,345
2022-12-14	$46.73	$47.06	$46.30	$46.51	$46.51	1,555,870
2022-12-13	$47.54	$47.68	$46.64	$46.66	$46.66	2,076,153
2022-12-12	$47.10	$47.19	$46.66	$47.18	$47.18	1,204,948
2022-12-09	$47.60	$47.73	$46.93	$47.02	$47.02	1,933,023
2022-12-08	$47.59	$48.11	$47.38	$47.65	$47.65	1,634,317
2022-12-07	$47.09	$47.68	$47.04	$47.62	$47.62	1,761,855
2022-12-06	$47.16	$47.53	$46.78	$46.84	$46.84	1,490,543
2022-12-05	$47.18	$47.33	$46.66	$47.19	$47.19	1,499,739
2022-12-02	$47.41	$47.89	$47.28	$47.64	$47.64	2,365,512
2022-12-01	$47.00	$47.82	$46.65	$47.59	$47.59	2,475,875
2022-11-30	$47.85	$48.19	$45.73	$47.00	$47.00	5,305,512
2022-11-29	$48.94	$49.03	$47.90	$48.19	$48.19	2,825,519
2022-11-28	$49.40	$49.46	$48.93	$49.11	$49.11	1,498,768
2022-11-25	$49.25	$49.41	$48.98	$49.41	$49.41	783,971
2022-11-23	$49.30	$49.37	$49.03	$49.15	$49.15	1,301,835
2022-11-22	$49.50	$49.73	$49.10	$49.29	$49.29	1,691,268
2022-11-21	$48.78	$49.45	$48.54	$49.31	$49.31	1,323,036
2022-11-18	$48.41	$48.78	$48.28	$48.66	$48.66	1,251,690
2022-11-17	$47.84	$48.28	$47.71	$48.07	$48.07	1,087,249
2022-11-16	$47.29	$48.11	$47.29	$47.99	$47.99	1,335,176
2022-11-15	$47.33	$47.42	$46.75	$47.14	$47.14	1,510,122
2022-11-14	$47.56	$47.94	$46.99	$47.00	$47.00	1,383,990
2022-11-11	$47.63	$47.63	$45.98	$47.40	$47.40	1,813,760
2022-11-10	$47.84	$47.91	$46.64	$47.58	$47.58	1,730,205
2022-11-09	$47.51	$47.88	$47.09	$47.14	$47.14	1,070,403
2022-11-08	$47.10	$47.97	$46.94	$47.46	$47.46	1,357,699
2022-11-07	$46.20	$47.14	$46.17	$47.01	$47.01	1,445,905
2022-11-04	$46.08	$46.36	$45.53	$46.06	$46.06	926,150
2022-11-03	$45.97	$46.10	$45.55	$45.82	$45.82	1,300,936
2022-11-02	$46.63	$47.08	$46.26	$46.31	$46.31	1,814,733
2022-11-01	$46.45	$46.74	$46.28	$46.45	$46.45	1,656,698
2022-10-31	$46.90	$47.19	$46.40	$46.45	$46.45	2,389,073
2022-10-28	$46.13	$47.00	$46.04	$46.96	$46.96	1,597,254
2022-10-27	$45.81	$46.29	$45.57	$46.03	$46.03	2,210,438
2022-10-26	$45.55	$46.09	$45.20	$45.76	$45.76	1,960,055
2022-10-25	$45.04	$45.39	$44.54	$45.16	$45.16	3,049,785
2022-10-24	$45.36	$45.80	$45.00	$45.15	$45.15	1,473,917
2022-10-21	$44.87	$45.30	$44.60	$44.97	$44.97	1,610,531
2022-10-20	$46.23	$46.31	$44.82	$44.89	$44.89	2,072,865
2022-10-19	$45.87	$46.16	$45.64	$46.12	$46.12	1,304,538
2022-10-18	$45.53	$45.90	$45.46	$45.77	$45.77	994,387
2022-10-17	$45.13	$45.53	$45.08	$45.34	$45.34	1,771,156
2022-10-14	$45.92	$46.04	$44.76	$44.89	$44.89	1,496,160
2022-10-13	$45.23	$46.13	$45.11	$45.98	$45.72	1,637,365
2022-10-12	$46.13	$46.41	$45.59	$45.60	$45.60	1,117,559
2022-10-11	$45.34	$46.28	$45.32	$46.00	$46.00	1,508,271
2022-10-10	$44.76	$45.50	$44.76	$45.28	$45.28	1,329,084
2022-10-07	$44.85	$44.95	$44.37	$44.54	$44.54	1,778,979
2022-10-06	$46.16	$46.20	$44.85	$44.91	$44.91	2,337,753
2022-10-05	$46.77	$47.14	$46.20	$46.31	$46.31	1,915,078
2022-10-04	$46.34	$47.20	$46.26	$46.90	$46.90	1,402,986
2022-10-03	$45.65	$46.45	$45.28	$46.20	$46.20	1,779,310
2022-09-30	$46.12	$46.20	$45.39	$45.44	$45.44	1,557,875
2022-09-29	$46.89	$47.10	$45.80	$45.90	$45.90	1,466,048
2022-09-28	$46.64	$47.21	$46.25	$46.93	$46.93	1,588,661
2022-09-27	$47.03	$47.37	$46.28	$46.40	$46.40	1,765,455
2022-09-26	$46.82	$47.18	$46.55	$46.86	$46.86	1,804,133
2022-09-23	$46.81	$46.96	$46.48	$46.87	$46.87	1,918,427
2022-09-22	$46.68	$47.28	$46.58	$47.05	$47.05	1,550,760
2022-09-21	$46.49	$47.27	$46.33	$46.57	$46.57	1,556,639
2022-09-20	$46.04	$46.12	$45.79	$46.01	$46.01	1,105,408
2022-09-19	$45.86	$46.27	$45.62	$46.26	$46.26	1,098,445
2022-09-16	$45.96	$46.15	$45.58	$45.79	$45.79	3,650,445
2022-09-15	$45.95	$46.16	$45.57	$45.95	$45.95	1,346,347
2022-09-14	$46.21	$46.29	$45.79	$45.95	$45.95	1,733,563
2022-09-13	$46.71	$47.04	$46.07	$46.17	$46.17	1,751,903
2022-09-12	$47.01	$47.27	$46.77	$47.08	$47.08	1,412,227
2022-09-09	$47.17	$47.22	$46.60	$46.86	$46.86	1,578,341
2022-09-08	$46.78	$47.23	$46.31	$46.84	$46.84	1,775,673
2022-09-07	$46.57	$47.31	$46.46	$47.19	$47.19	2,637,464
2022-09-06	$46.50	$47.15	$46.42	$46.55	$46.55	2,136,511
2022-09-02	$47.16	$47.81	$46.30	$46.39	$46.39	2,329,968
2022-09-01	$47.46	$48.43	$46.33	$46.98	$46.98	4,583,100
2022-08-31	$50.87	$50.99	$50.24	$50.28	$50.28	2,485,349
2022-08-30	$51.23	$51.25	$50.56	$50.66	$50.66	1,466,916
2022-08-29	$50.80	$51.55	$50.59	$51.28	$51.28	1,021,399
2022-08-26	$51.50	$51.69	$51.04	$51.08	$51.08	1,513,597
2022-08-25	$51.43	$51.53	$51.23	$51.44	$51.44	875,144
2022-08-24	$51.39	$51.56	$51.13	$51.45	$51.45	854,569
2022-08-23	$50.66	$51.39	$50.66	$51.27	$51.27	1,255,814
2022-08-22	$50.99	$51.19	$50.50	$50.72	$50.72	1,137,616
2022-08-19	$51.08	$51.27	$50.68	$51.07	$51.07	1,727,566
2022-08-18	$50.78	$50.99	$50.42	$50.96	$50.96	881,523
2022-08-17	$50.71	$50.98	$50.62	$50.82	$50.82	748,577
2022-08-16	$50.33	$50.72	$50.33	$50.64	$50.64	967,153
2022-08-15	$49.96	$50.47	$49.79	$50.42	$50.42	952,738
2022-08-12	$49.73	$49.88	$49.35	$49.86	$49.86	902,878
2022-08-11	$49.95	$50.31	$49.48	$49.61	$49.61	1,053,691
2022-08-10	$50.07	$50.31	$49.61	$49.85	$49.85	1,278,828
2022-08-09	$49.12	$50.04	$49.00	$49.86	$49.86	1,394,658
2022-08-08	$49.04	$49.28	$48.81	$49.02	$49.02	1,436,007
2022-08-05	$48.96	$48.96	$48.22	$48.91	$48.91	1,164,581
2022-08-04	$49.22	$49.58	$48.80	$48.93	$48.93	1,149,807
2022-08-03	$49.28	$49.57	$48.94	$49.35	$49.35	1,105,011
2022-08-02	$49.54	$49.61	$49.11	$49.39	$49.39	1,056,723
2022-08-01	$49.42	$49.79	$49.27	$49.33	$49.33	1,521,085
2022-07-29	$49.07	$49.46	$48.69	$49.34	$49.34	1,974,305
2022-07-28	$48.28	$49.34	$48.27	$49.25	$49.25	1,119,117
2022-07-27	$48.08	$48.39	$47.43	$48.26	$48.26	988,737
2022-07-26	$47.33	$48.23	$47.29	$48.15	$48.15	1,142,824
2022-07-25	$47.42	$48.06	$47.30	$47.77	$47.77	812,234
2022-07-22	$47.50	$47.95	$47.26	$47.59	$47.59	947,397
2022-07-21	$47.20	$47.47	$46.96	$47.28	$47.28	962,529
2022-07-20	$47.74	$47.97	$46.94	$47.22	$47.22	1,002,467
2022-07-19	$47.50	$47.80	$47.45	$47.72	$47.72	880,114
2022-07-18	$47.76	$47.80	$47.29	$47.37	$47.37	1,088,261
2022-07-15	$48.32	$48.35	$47.59	$47.79	$47.79	928,316
2022-07-14	$47.51	$48.23	$47.38	$48.09	$48.09	1,474,617
2022-07-13	$48.03	$48.51	$47.85	$48.19	$48.19	1,027,932
2022-07-12	$47.88	$48.58	$47.87	$48.08	$48.08	1,115,022
2022-07-11	$47.61	$48.09	$47.60	$47.80	$47.80	1,275,686
2022-07-08	$48.23	$48.23	$47.44	$47.55	$47.55	1,441,476
2022-07-07	$47.95	$48.43	$47.95	$48.35	$48.09	1,833,019
2022-07-06	$47.75	$48.39	$47.62	$48.02	$47.76	1,603,109
2022-07-05	$47.78	$47.95	$46.92	$47.60	$47.34	1,610,534
2022-07-01	$47.41	$47.78	$47.09	$47.72	$47.46	1,345,227
2022-06-30	$47.84	$47.97	$47.06	$47.36	$47.10	1,959,845
2022-06-29	$47.35	$48.16	$47.05	$47.96	$47.70	1,340,651
2022-06-28	$47.69	$47.90	$47.03	$47.09	$46.83	1,257,971
2022-06-27	$47.28	$47.70	$47.03	$47.53	$47.27	1,203,762
2022-06-24	$46.60	$47.61	$46.32	$47.37	$47.11	2,415,947
2022-06-23	$45.87	$46.54	$45.78	$46.31	$46.06	1,298,200
2022-06-22	$45.27	$45.84	$44.87	$45.72	$45.47	1,615,405
2022-06-21	$44.95	$45.59	$44.58	$45.31	$45.06	1,620,112
2022-06-17	$45.00	$45.57	$44.42	$44.69	$44.45	3,678,572
2022-06-16	$44.53	$45.49	$44.21	$44.90	$44.66	2,034,177
2022-06-15	$45.25	$45.64	$44.41	$44.89	$44.65	1,933,702
2022-06-14	$45.42	$45.52	$44.58	$45.12	$44.87	1,880,652
2022-06-13	$45.54	$45.92	$45.06	$45.23	$44.98	1,973,109
2022-06-10	$44.90	$46.16	$44.79	$45.84	$45.59	2,308,392
2022-06-09	$45.78	$46.02	$45.23	$45.30	$45.05	1,902,327
2022-06-08	$45.61	$46.03	$45.26	$45.61	$45.36	1,523,575
2022-06-07	$45.27	$45.67	$44.92	$45.63	$45.38	1,930,866
2022-06-06	$45.36	$45.68	$45.16	$45.60	$45.35	1,718,035
2022-06-03	$45.62	$46.53	$45.02	$45.12	$44.87	2,687,071
2022-06-02	$47.66	$47.66	$45.16	$45.76	$45.51	4,196,280
2022-06-01	$48.62	$48.83	$47.80	$48.28	$48.02	1,993,777
2022-05-31	$48.41	$49.12	$47.87	$48.67	$48.41	3,496,883
2022-05-27	$48.30	$48.66	$48.19	$48.63	$48.37	1,925,582
2022-05-26	$48.86	$49.23	$48.42	$48.42	$48.16	1,733,878
2022-05-25	$49.05	$49.32	$48.70	$48.95	$48.68	1,764,344
2022-05-24	$48.48	$49.17	$48.32	$49.13	$48.86	1,445,890
2022-05-23	$48.78	$49.00	$48.23	$48.47	$48.21	1,406,735
2022-05-20	$48.06	$48.44	$47.07	$48.26	$48.00	2,130,545
2022-05-19	$47.81	$48.27	$46.53	$47.81	$47.55	2,722,497
2022-05-18	$52.56	$52.56	$48.03	$48.23	$47.97	3,045,467
2022-05-17	$53.20	$53.40	$52.07	$52.86	$52.57	1,465,823
2022-05-16	$53.31	$53.46	$52.76	$53.37	$53.08	1,102,833
2022-05-13	$52.38	$53.26	$52.00	$53.21	$52.92	1,404,772
2022-05-12	$52.40	$52.99	$51.79	$52.32	$52.04	1,531,553
2022-05-11	$52.20	$52.46	$51.77	$52.20	$51.92	1,369,155
2022-05-10	$52.58	$53.06	$51.87	$52.12	$51.84	1,452,299
2022-05-09	$51.81	$52.83	$51.59	$52.55	$52.26	1,882,021
2022-05-06	$51.28	$52.30	$51.28	$52.01	$51.73	1,530,400
2022-05-05	$52.13	$52.52	$51.33	$51.57	$51.29	1,845,771
2022-05-04	$51.65	$52.33	$51.43	$52.25	$51.97	1,748,073
2022-05-03	$51.90	$52.37	$51.36	$51.66	$51.38	1,726,360
2022-05-02	$52.86	$53.00	$51.22	$51.82	$51.54	2,003,498
2022-04-29	$53.48	$53.54	$52.30	$52.39	$52.11	3,040,946
2022-04-28	$52.88	$53.54	$52.59	$53.53	$53.24	1,496,181
2022-04-27	$52.56	$53.40	$52.38	$52.85	$52.56	1,781,531
2022-04-26	$53.48	$53.79	$52.35	$52.36	$52.08	2,029,809
2022-04-25	$53.57	$53.78	$52.41	$53.56	$53.27	1,840,471
2022-04-22	$54.75	$54.91	$53.52	$53.58	$53.29	1,891,164
2022-04-21	$54.47	$55.11	$54.39	$54.81	$54.51	2,666,194
2022-04-20	$53.79	$54.70	$53.79	$54.68	$54.38	1,790,612
2022-04-19	$53.07	$53.90	$52.94	$53.73	$53.44	1,267,729
2022-04-18	$53.34	$53.64	$52.79	$53.02	$52.73	919,549
2022-04-14	$53.58	$53.84	$53.22	$53.43	$53.14	1,180,349
2022-04-13	$53.33	$53.57	$53.09	$53.48	$53.19	959,190
2022-04-12	$53.03	$53.65	$52.79	$53.33	$53.04	1,518,506
2022-04-11	$53.08	$53.34	$52.52	$53.11	$52.82	1,807,019
2022-04-08	$52.93	$53.05	$52.53	$52.71	$52.42	1,832,822
2022-04-07	$52.50	$53.11	$52.44	$52.90	$52.35	1,748,576
2022-04-06	$52.29	$52.82	$52.07	$52.75	$52.21	1,830,230
2022-04-05	$51.52	$52.60	$51.52	$52.27	$51.73	2,203,431
2022-04-04	$52.22	$52.30	$51.24	$51.70	$51.17	1,468,888
2022-04-01	$51.40	$52.44	$51.40	$52.42	$51.88	1,939,337
2022-03-31	$51.50	$51.88	$51.11	$51.54	$51.01	1,875,484
2022-03-30	$50.67	$51.50	$50.62	$51.50	$50.97	1,362,023
2022-03-29	$50.67	$50.90	$50.25	$50.72	$50.20	1,821,226
2022-03-28	$50.70	$50.87	$50.20	$50.40	$49.88	1,860,259
2022-03-25	$50.47	$50.95	$50.41	$50.70	$50.18	1,735,307
2022-03-24	$49.89	$50.43	$49.78	$50.26	$49.74	974,034
2022-03-23	$50.13	$50.45	$49.68	$49.93	$49.41	1,386,767
2022-03-22	$49.93	$50.02	$49.20	$49.73	$49.22	1,295,703
2022-03-21	$49.50	$50.15	$49.49	$49.75	$49.24	1,209,537
2022-03-18	$49.79	$49.82	$48.91	$49.26	$48.75	2,615,929
2022-03-17	$49.49	$49.92	$49.09	$49.70	$49.19	1,097,996
2022-03-16	$49.01	$49.38	$48.48	$49.37	$48.86	1,768,702
2022-03-15	$48.97	$49.32	$48.22	$49.19	$48.68	3,026,886
2022-03-14	$50.69	$50.74	$49.68	$50.04	$49.52	1,465,895
2022-03-11	$50.48	$51.08	$50.33	$50.48	$49.96	1,599,770
2022-03-10	$50.12	$50.65	$49.84	$50.48	$49.96	2,079,456
2022-03-09	$50.76	$50.87	$49.86	$49.91	$49.39	1,857,380
2022-03-08	$51.99	$52.37	$50.19	$50.28	$49.76	2,335,648
2022-03-07	$51.28	$53.19	$51.28	$52.20	$51.66	2,789,273
2022-03-04	$50.61	$51.93	$50.07	$51.73	$51.20	3,207,928
2022-03-03	$50.58	$51.73	$50.24	$51.48	$50.95	3,779,040
2022-03-02	$49.35	$51.04	$49.19	$50.48	$49.96	3,972,349
2022-03-01	$48.21	$50.64	$48.09	$49.54	$49.03	3,994,529
2022-02-28	$47.80	$48.19	$47.31	$47.64	$47.15	4,191,524
2022-02-25	$47.33	$48.55	$47.33	$48.46	$47.96	2,187,863
2022-02-24	$47.48	$47.61	$46.16	$47.03	$46.54	2,860,539
2022-02-23	$47.87	$47.87	$47.47	$47.70	$47.21	1,954,049
2022-02-22	$47.60	$47.70	$47.08	$47.60	$47.11	1,851,238
2022-02-18	$47.10	$47.71	$47.03	$47.45	$46.96	1,582,002
2022-02-17	$46.99	$47.43	$46.75	$47.31	$46.82	1,588,509
2022-02-16	$47.21	$47.60	$46.69	$47.11	$46.62	1,722,150
2022-02-15	$47.57	$47.85	$47.17	$47.27	$46.78	1,904,773
2022-02-14	$48.04	$48.09	$46.89	$47.46	$46.97	1,713,931
2022-02-11	$47.35	$48.13	$47.25	$47.92	$47.43	1,764,812
2022-02-10	$47.70	$48.06	$47.05	$47.13	$46.64	2,278,667
2022-02-09	$47.60	$48.23	$47.53	$48.01	$47.51	1,748,340
2022-02-08	$47.53	$47.78	$47.36	$47.58	$47.09	1,638,737
2022-02-07	$47.35	$47.59	$46.75	$47.46	$46.97	1,617,147
2022-02-04	$47.63	$47.67	$46.77	$46.98	$46.50	1,463,069
2022-02-03	$47.75	$48.18	$47.48	$47.80	$47.31	1,538,971
2022-02-02	$47.06	$47.79	$47.01	$47.58	$47.09	1,883,275
2022-02-01	$47.74	$47.75	$46.56	$47.11	$46.62	2,022,053
2022-01-31	$46.89	$47.56	$46.76	$47.47	$46.98	4,961,516
2022-01-28	$46.56	$47.27	$46.28	$47.23	$46.74	1,746,005
2022-01-27	$46.74	$47.54	$46.62	$46.76	$46.28	1,784,171
2022-01-26	$47.80	$47.92	$46.43	$46.56	$46.08	3,635,076
2022-01-25	$48.92	$48.94	$48.02	$48.21	$47.71	2,353,910
2022-01-24	$49.11	$49.62	$48.31	$49.01	$48.50	3,667,690
2022-01-21	$49.29	$49.59	$48.95	$49.13	$48.62	1,931,167
2022-01-20	$49.01	$49.28	$48.84	$48.92	$48.42	1,759,428
2022-01-19	$49.03	$49.41	$48.58	$49.15	$48.64	1,550,313
2022-01-18	$49.00	$49.39	$48.58	$49.23	$48.72	2,209,099
2022-01-14	$49.26	$49.36	$48.39	$49.08	$48.57	2,455,045
2022-01-13	$49.10	$49.63	$48.78	$49.51	$48.74	1,893,154
2022-01-12	$49.51	$49.52	$48.73	$49.03	$48.27	2,667,410
2022-01-11	$49.88	$50.08	$49.32	$49.69	$48.92	1,774,842
2022-01-10	$50.18	$50.74	$49.77	$49.85	$49.08	2,988,337
2022-01-07	$49.35	$50.05	$49.23	$49.85	$49.08	2,231,306
2022-01-06	$49.78	$49.99	$49.30	$49.33	$48.56	1,996,580
2022-01-05	$49.21	$49.97	$49.09	$49.64	$48.87	2,323,386
2022-01-04	$49.00	$49.62	$48.99	$49.01	$48.25	2,304,923
2022-01-03	$48.77	$49.27	$48.23	$49.13	$48.37	2,571,320
2021-12-31	$48.57	$48.95	$48.41	$48.81	$48.05	1,225,034
2021-12-30	$48.68	$48.78	$48.37	$48.57	$47.82	926,510
2021-12-29	$48.45	$48.67	$48.33	$48.53	$47.78	1,138,796
2021-12-28	$48.05	$48.45	$48.00	$48.43	$47.68	1,199,889
2021-12-27	$47.87	$48.03	$47.71	$47.98	$47.23	1,068,801
2021-12-23	$47.80	$47.98	$47.57	$47.77	$47.03	1,327,693
2021-12-22	$47.58	$47.74	$47.29	$47.70	$46.96	1,185,713
2021-12-21	$48.22	$48.47	$47.30	$47.51	$46.77	1,955,842
2021-12-20	$48.01	$48.61	$47.87	$48.47	$47.72	2,316,074
2021-12-17	$49.33	$49.63	$48.02	$48.17	$47.42	4,570,596
2021-12-16	$48.60	$49.24	$48.27	$49.19	$48.43	2,762,717
2021-12-15	$48.12	$48.71	$47.72	$48.59	$47.84	3,215,247
2021-12-14	$47.34	$48.17	$47.11	$47.90	$47.16	4,048,406
2021-12-13	$46.00	$47.41	$45.73	$47.28	$46.55	3,071,665
2021-12-10	$45.20	$46.04	$45.15	$46.00	$45.29	3,297,377
2021-12-09	$42.83	$45.48	$42.71	$44.80	$44.10	4,475,659
2021-12-08	$42.29	$43.09	$42.26	$42.79	$42.13	2,519,475
2021-12-07	$42.88	$43.00	$42.32	$42.43	$41.77	2,067,491
2021-12-06	$43.00	$43.56	$42.87	$43.03	$42.36	1,735,786
2021-12-03	$42.10	$42.85	$42.10	$42.73	$42.07	2,224,979
2021-12-02	$42.18	$42.54	$41.94	$41.96	$41.31	2,581,031
2021-12-01	$41.57	$42.71	$41.56	$42.06	$41.41	3,669,312
2021-11-30	$42.24	$42.55	$41.25	$41.40	$40.76	5,493,195
2021-11-29	$42.85	$42.90	$42.34	$42.49	$41.83	1,544,175
2021-11-26	$42.87	$43.67	$42.79	$42.81	$42.14	1,174,658
2021-11-24	$43.30	$43.43	$42.84	$42.94	$42.27	1,176,593
2021-11-23	$43.25	$43.57	$43.08	$43.25	$42.58	2,134,206
2021-11-22	$42.74	$43.34	$42.54	$43.02	$42.35	1,703,468
2021-11-19	$42.76	$43.10	$42.62	$42.63	$41.97	1,783,368
2021-11-18	$43.30	$43.30	$42.33	$42.62	$41.96	1,168,044
2021-11-17	$43.02	$43.41	$42.89	$43.30	$42.63	1,406,395
2021-11-16	$43.55	$43.55	$43.02	$43.09	$42.42	1,589,259
2021-11-15	$43.50	$43.55	$43.13	$43.43	$42.76	2,142,290
2021-11-12	$43.44	$43.65	$43.17	$43.42	$42.75	1,796,114
2021-11-11	$43.25	$43.45	$42.92	$43.34	$42.67	2,245,976
2021-11-10	$43.41	$43.63	$43.20	$43.50	$42.82	1,700,730
2021-11-09	$43.61	$43.71	$43.09	$43.25	$42.58	1,714,086
2021-11-08	$43.20	$43.62	$42.59	$43.54	$42.86	1,910,494
2021-11-05	$43.28	$43.34	$42.97	$43.21	$42.54	1,280,506
2021-11-04	$43.29	$43.59	$42.94	$43.14	$42.47	1,466,097
2021-11-03	$43.04	$43.45	$43.04	$43.36	$42.69	2,368,557
2021-11-02	$43.08	$43.42	$42.42	$43.07	$42.40	2,054,722
2021-11-01	$42.33	$43.03	$42.23	$42.95	$42.28	1,737,234
2021-10-29	$42.72	$43.09	$42.23	$42.32	$41.66	4,596,247
2021-10-28	$42.30	$42.89	$42.17	$42.86	$42.19	2,204,643
2021-10-27	$42.44	$42.60	$41.93	$42.26	$41.60	1,859,953
2021-10-26	$41.94	$42.33	$41.81	$42.19	$41.53	1,242,071
2021-10-25	$41.96	$42.11	$41.58	$41.95	$41.30	1,100,838
2021-10-22	$41.66	$42.07	$41.63	$42.01	$41.36	1,048,531
2021-10-21	$42.11	$42.11	$41.39	$41.66	$41.01	1,619,733
2021-10-20	$41.67	$42.10	$41.63	$41.88	$41.23	1,307,982
2021-10-19	$42.08	$42.12	$41.44	$41.65	$41.00	1,822,836
2021-10-18	$42.49	$42.77	$42.07	$42.12	$41.47	2,147,782
2021-10-15	$42.81	$42.82	$42.32	$42.66	$42.00	3,020,785
2021-10-14	$42.42	$42.90	$42.36	$42.88	$41.97	3,926,250
2021-10-13	$42.31	$42.51	$41.98	$42.36	$41.46	2,545,232
2021-10-12	$42.08	$42.59	$41.91	$42.31	$41.41	2,290,007
2021-10-11	$41.86	$42.11	$41.71	$41.92	$41.03	1,600,723
2021-10-08	$41.62	$42.00	$41.47	$41.69	$40.81	2,037,829
2021-10-07	$41.81	$42.08	$41.27	$41.34	$40.47	1,952,509
2021-10-06	$41.31	$41.86	$41.06	$41.81	$40.93	1,239,030
2021-10-05	$41.28	$41.46	$41.12	$41.27	$40.40	1,945,694
2021-10-04	$40.84	$41.39	$40.84	$41.24	$40.37	2,197,698
2021-10-01	$41.09	$41.11	$40.48	$40.89	$40.02	1,888,239
2021-09-30	$41.72	$41.84	$40.97	$41.00	$40.13	2,443,055
2021-09-29	$41.10	$41.79	$41.06	$41.62	$40.74	2,177,475
2021-09-28	$41.10	$41.39	$40.84	$41.13	$40.26	2,468,300
2021-09-27	$40.87	$41.39	$40.70	$40.94	$40.07	2,297,470
2021-09-24	$40.56	$40.99	$40.56	$40.80	$39.94	1,584,252
2021-09-23	$40.85	$41.15	$40.61	$40.63	$39.77	1,791,559
2021-09-22	$41.54	$41.57	$40.78	$40.84	$39.98	2,007,227
2021-09-21	$41.73	$42.05	$41.25	$41.32	$40.45	1,917,878
2021-09-20	$41.99	$42.35	$41.51	$41.70	$40.82	2,469,104
2021-09-17	$41.68	$42.26	$41.40	$42.02	$41.13	6,440,491
2021-09-16	$41.64	$42.08	$41.36	$41.86	$40.97	3,068,336
2021-09-15	$42.38	$42.41	$41.58	$41.59	$40.71	2,719,360
2021-09-14	$42.67	$42.88	$42.19	$42.41	$41.51	2,092,423
2021-09-13	$42.42	$43.04	$42.36	$42.68	$41.78	3,392,263
2021-09-10	$42.20	$42.53	$41.91	$42.31	$41.41	2,614,466
2021-09-09	$42.37	$42.59	$42.04	$42.20	$41.31	3,122,670
2021-09-08	$42.25	$42.84	$42.08	$42.60	$41.70	2,905,050
2021-09-07	$42.69	$43.00	$42.20	$42.22	$41.33	3,809,803
2021-09-03	$43.40	$43.50	$42.64	$42.81	$41.90	5,049,967
2021-09-02	$44.12	$45.17	$43.31	$43.57	$42.65	6,353,857
2021-09-01	$45.59	$45.76	$45.32	$45.67	$44.70	2,526,871
2021-08-31	$45.35	$45.60	$45.08	$45.54	$44.58	2,167,182
2021-08-30	$44.85	$45.38	$44.70	$45.29	$44.33	2,159,737
2021-08-27	$44.62	$45.04	$44.51	$44.92	$43.97	1,258,940
2021-08-26	$45.21	$45.40	$44.58	$44.64	$43.70	1,745,080
2021-08-25	$45.39	$45.49	$45.14	$45.35	$44.39	1,397,421
2021-08-24	$46.07	$46.20	$45.34	$45.38	$44.42	1,729,124
2021-08-23	$46.23	$46.33	$45.93	$45.99	$45.02	1,010,234
2021-08-20	$46.37	$46.80	$46.15	$46.33	$45.35	1,532,306
2021-08-19	$46.22	$46.69	$46.15	$46.44	$45.46	966,726
2021-08-18	$47.16	$47.16	$46.12	$46.21	$45.23	1,638,499
2021-08-17	$46.39	$47.14	$46.21	$47.14	$46.14	1,614,123
2021-08-16	$46.17	$46.50	$46.02	$46.31	$45.33	1,143,267
2021-08-13	$45.61	$46.10	$45.53	$46.00	$45.03	1,663,483
2021-08-12	$45.71	$45.86	$45.36	$45.39	$44.43	1,351,385
2021-08-11	$45.71	$46.02	$45.65	$45.72	$44.75	1,253,584
2021-08-10	$45.75	$46.01	$45.51	$45.72	$44.75	1,257,876
2021-08-09	$45.67	$45.91	$45.58	$45.89	$44.92	1,273,634
2021-08-06	$45.49	$45.83	$45.43	$45.48	$44.52	1,307,778
2021-08-05	$45.71	$45.78	$45.32	$45.52	$44.56	1,373,599
2021-08-04	$46.19	$46.29	$45.41	$45.56	$44.60	1,507,366
2021-08-03	$46.59	$46.89	$46.25	$46.30	$45.32	1,189,781
2021-08-02	$46.46	$46.75	$46.24	$46.59	$45.60	1,036,623
2021-07-30	$46.97	$47.16	$46.29	$46.38	$45.40	1,645,969
2021-07-29	$47.07	$47.35	$46.88	$46.92	$45.93	931,152
2021-07-28	$47.55	$47.61	$46.81	$46.91	$45.92	1,408,536
2021-07-27	$47.35	$48.14	$47.19	$47.69	$46.68	1,230,509
2021-07-26	$47.24	$47.51	$47.12	$47.26	$46.26	1,204,136
2021-07-23	$46.79	$47.50	$46.53	$47.34	$46.34	1,134,953
2021-07-22	$47.09	$47.20	$46.64	$46.76	$45.77	1,410,781
2021-07-21	$47.88	$47.88	$47.15	$47.17	$46.17	1,748,733
2021-07-20	$48.39	$48.88	$47.80	$47.87	$46.86	2,639,336
2021-07-19	$48.36	$48.83	$47.63	$48.31	$47.29	1,776,586
2021-07-16	$48.07	$48.50	$47.90	$48.27	$47.25	1,856,423
2021-07-15	$47.23	$47.95	$46.79	$47.85	$46.84	1,964,565
2021-07-14	$47.01	$47.28	$46.77	$47.21	$46.21	1,410,204
2021-07-13	$47.06	$47.78	$46.96	$47.13	$46.13	2,974,658
2021-07-12	$47.48	$47.51	$46.82	$47.04	$46.04	1,775,946
2021-07-09	$47.63	$47.73	$47.25	$47.44	$46.44	1,638,724
2021-07-08	$47.94	$48.59	$47.63	$47.75	$46.50	1,341,960
2021-07-07	$47.85	$48.29	$47.73	$48.03	$46.77	1,392,130
2021-07-06	$47.70	$47.98	$47.52	$47.90	$46.65	1,305,591
2021-07-02	$47.74	$47.90	$47.68	$47.77	$46.52	1,440,110
2021-07-01	$47.73	$47.77	$47.44	$47.57	$46.32	1,344,093
2021-06-30	$47.50	$47.88	$47.48	$47.75	$46.50	2,000,696
2021-06-29	$47.74	$47.96	$47.42	$47.54	$46.30	1,136,136
2021-06-28	$47.84	$48.01	$47.60	$47.77	$46.52	1,171,748
2021-06-25	$47.30	$47.81	$47.30	$47.76	$46.51	1,397,611
2021-06-24	$47.36	$47.76	$47.19	$47.40	$46.16	1,244,825
2021-06-23	$47.64	$47.84	$47.37	$47.43	$46.19	1,826,957
2021-06-22	$47.86	$48.06	$47.68	$47.74	$46.49	1,580,847
2021-06-21	$47.61	$47.91	$47.51	$47.82	$46.57	1,550,327
2021-06-18	$48.20	$48.20	$47.36	$47.42	$46.18	3,939,332
2021-06-17	$47.93	$48.45	$47.70	$48.34	$47.07	1,956,636
2021-06-16	$48.77	$48.83	$47.95	$47.97	$46.71	1,459,226
2021-06-15	$49.01	$49.28	$48.59	$48.64	$47.37	1,232,961
2021-06-14	$48.67	$48.98	$48.18	$48.91	$47.63	1,770,500
2021-06-11	$48.77	$48.95	$48.33	$48.78	$47.50	1,677,201
2021-06-10	$48.31	$48.79	$48.14	$48.67	$47.40	1,951,381
2021-06-09	$48.22	$48.90	$48.11	$48.28	$47.02	2,266,970
2021-06-08	$49.14	$49.28	$48.64	$48.72	$47.44	2,035,427
2021-06-07	$49.44	$49.53	$48.80	$49.18	$47.89	1,496,253
2021-06-04	$49.65	$49.82	$49.23	$49.43	$48.14	1,810,108
2021-06-03	$49.11	$49.70	$49.11	$49.64	$48.34	1,853,224
2021-06-02	$48.32	$49.20	$48.00	$49.20	$47.91	1,969,717
2021-06-01	$48.77	$49.03	$48.14	$48.34	$47.07	1,934,751
2021-05-28	$48.74	$49.14	$48.52	$48.54	$47.27	1,656,381
2021-05-27	$48.84	$49.14	$48.46	$48.60	$47.33	4,779,257
2021-05-26	$49.08	$49.18	$48.61	$48.78	$47.50	2,063,122
2021-05-25	$49.24	$49.30	$48.80	$49.01	$47.73	2,340,650
2021-05-24	$49.41	$49.94	$49.23	$49.26	$47.97	2,541,940
2021-05-21	$49.37	$50.00	$49.27	$49.42	$48.13	3,861,284
2021-05-20	$47.05	$49.87	$46.98	$49.36	$48.07	6,714,951
2021-05-19	$46.25	$46.25	$45.52	$45.97	$44.77	2,890,973
2021-05-18	$46.45	$46.89	$46.29	$46.32	$45.11	1,946,758
2021-05-17	$46.59	$46.91	$46.39	$46.55	$45.33	2,176,572
2021-05-14	$47.35	$47.67	$46.56	$46.58	$45.36	1,537,219
2021-05-13	$46.66	$47.59	$46.51	$47.42	$46.18	1,335,501
2021-05-12	$47.38	$47.48	$46.87	$46.88	$45.65	1,888,641
2021-05-11	$47.78	$47.89	$47.05	$47.22	$45.98	1,907,865
2021-05-10	$47.36	$47.83	$46.90	$47.57	$46.32	1,931,001
2021-05-07	$47.37	$47.50	$46.73	$47.14	$45.91	1,413,594
2021-05-06	$47.80	$48.29	$47.36	$47.47	$46.23	1,953,210
2021-05-05	$47.13	$47.75	$46.93	$47.54	$46.30	2,018,871
2021-05-04	$46.99	$47.40	$46.77	$47.18	$45.94	2,876,616
2021-05-03	$46.25	$47.28	$46.21	$46.79	$45.56	1,503,640
2021-04-30	$46.75	$46.76	$46.04	$46.20	$44.99	2,889,253
2021-04-29	$45.90	$46.73	$45.86	$46.57	$45.35	2,012,000
2021-04-28	$46.35	$46.54	$45.92	$45.95	$44.75	1,718,914
2021-04-27	$45.91	$46.33	$45.91	$46.16	$44.95	1,993,529
2021-04-26	$46.43	$46.50	$45.91	$46.00	$44.80	2,512,101
2021-04-23	$46.93	$46.97	$46.24	$46.39	$45.18	1,801,524
2021-04-22	$47.21	$47.24	$46.80	$47.01	$45.78	1,436,806
2021-04-21	$47.55	$47.70	$47.08	$47.31	$46.07	1,805,110
2021-04-20	$46.38	$47.27	$46.38	$47.27	$46.03	1,606,056
2021-04-19	$46.70	$46.77	$46.10	$46.52	$45.30	1,658,520
2021-04-16	$46.56	$46.99	$46.49	$46.84	$45.61	1,665,326
2021-04-15	$46.56	$46.83	$46.23	$46.38	$45.17	2,211,938
2021-04-14	$46.59	$46.76	$46.19	$46.56	$45.34	1,627,104
2021-04-13	$47.01	$47.40	$46.49	$46.65	$45.43	1,971,812
2021-04-12	$46.47	$47.07	$46.38	$47.03	$45.80	1,710,596
2021-04-09	$46.99	$47.16	$45.89	$46.35	$45.14	2,210,747
2021-04-08	$47.33	$47.62	$47.18	$47.22	$45.74	2,055,101
2021-04-07	$48.14	$48.29	$47.43	$47.53	$46.04	1,462,252
2021-04-06	$47.73	$48.24	$47.55	$48.08	$46.57	1,748,822
2021-04-05	$47.43	$48.01	$47.43	$47.80	$46.30	1,699,904
2021-04-01	$47.74	$47.83	$47.21	$47.60	$46.11	1,667,156
2021-03-31	$48.03	$48.44	$47.67	$47.78	$46.28	1,976,478
2021-03-30	$48.72	$48.91	$48.02	$48.16	$46.65	1,144,584
2021-03-29	$47.83	$48.97	$47.83	$48.67	$47.15	2,149,913
2021-03-26	$48.48	$48.48	$47.30	$47.91	$46.41	3,151,605
2021-03-25	$48.31	$48.70	$47.87	$48.48	$46.96	1,697,683
2021-03-24	$48.32	$48.47	$47.76	$48.06	$46.56	1,301,547
2021-03-23	$48.73	$48.85	$48.03	$48.69	$47.17	2,327,288
2021-03-22	$47.78	$48.58	$47.65	$48.55	$47.03	2,176,022
2021-03-19	$48.36	$48.61	$47.81	$47.97	$46.47	3,587,755
2021-03-18	$47.78	$48.30	$47.35	$48.29	$46.78	1,329,616
2021-03-17	$48.49	$48.50	$47.86	$47.96	$46.46	1,443,897
2021-03-16	$48.28	$48.41	$47.91	$48.23	$46.72	1,348,938
2021-03-15	$48.50	$48.70	$48.03	$48.43	$46.91	1,261,899
2021-03-12	$48.15	$48.64	$47.91	$48.44	$46.92	2,035,029
2021-03-11	$48.00	$48.04	$47.68	$47.75	$46.26	1,302,770
2021-03-10	$47.72	$48.64	$47.19	$48.24	$46.73	1,495,650
2021-03-09	$47.76	$48.29	$47.52	$47.59	$46.10	2,167,976
2021-03-08	$47.91	$48.36	$47.57	$47.90	$46.40	1,681,857
2021-03-05	$47.12	$48.10	$46.79	$47.72	$46.23	1,848,149
2021-03-04	$47.07	$47.48	$46.62	$46.96	$45.49	2,245,028
2021-03-03	$46.67	$47.29	$46.41	$46.93	$45.46	1,978,707
2021-03-02	$46.40	$47.37	$46.32	$46.84	$45.37	2,160,944
2021-03-01	$46.39	$46.95	$46.28	$46.34	$44.89	1,707,128
2021-02-26	$47.09	$47.22	$46.27	$46.37	$44.92	2,400,685
2021-02-25	$46.97	$47.74	$46.90	$47.18	$45.70	2,484,394
2021-02-24	$47.18	$47.45	$46.86	$46.88	$45.41	2,094,375
2021-02-23	$47.50	$47.85	$47.11	$47.34	$45.86	1,476,563
2021-02-22	$47.14	$47.42	$46.39	$47.28	$45.80	2,016,810
2021-02-19	$47.55	$48.09	$47.08	$47.10	$45.63	2,544,432
2021-02-18	$47.00	$48.04	$46.25	$47.49	$46.00	2,201,535
2021-02-17	$46.99	$47.17	$46.41	$46.96	$45.49	3,322,695
2021-02-16	$48.14	$48.19	$46.71	$47.07	$45.60	3,601,834
2021-02-12	$48.30	$48.47	$47.67	$48.24	$46.73	3,261,771
2021-02-11	$49.70	$49.90	$47.66	$48.18	$46.67	3,973,889
2021-02-10	$49.73	$50.08	$49.34	$49.83	$48.27	3,001,227
2021-02-09	$49.95	$49.99	$49.35	$49.48	$47.93	2,497,456
2021-02-08	$49.12	$49.83	$49.00	$49.80	$48.24	2,612,804
2021-02-05	$49.18	$49.20	$48.55	$49.06	$47.52	2,301,306
2021-02-04	$48.08	$49.16	$47.67	$49.02	$47.49	4,486,180
2021-02-03	$48.35	$48.52	$46.76	$47.88	$46.38	3,892,845
2021-02-02	$47.01	$50.86	$46.50	$48.75	$47.22	7,649,738
2021-02-01	$46.66	$47.16	$45.98	$46.92	$45.45	3,333,057
2021-01-29	$48.00	$48.87	$46.28	$46.86	$45.39	8,025,948
2021-01-28	$49.96	$50.50	$47.61	$47.96	$46.46	3,757,195
2021-01-27	$48.50	$50.79	$48.45	$50.50	$48.92	5,654,856
2021-01-26	$47.00	$48.76	$46.68	$48.52	$47.00	4,779,851
2021-01-25	$45.41	$47.20	$45.36	$47.04	$45.57	4,178,191
2021-01-22	$45.26	$45.68	$45.13	$45.41	$43.99	1,826,643
2021-01-21	$44.62	$45.43	$44.54	$45.25	$43.83	2,257,250
2021-01-20	$44.73	$45.01	$44.47	$44.73	$43.33	2,577,327
2021-01-19	$45.02	$45.13	$44.40	$44.75	$43.35	2,391,455
2021-01-15	$43.98	$44.99	$43.89	$44.87	$43.47	6,809,027
2021-01-14	$44.27	$44.29	$43.45	$43.97	$42.59	2,677,656
2021-01-13	$43.70	$44.56	$43.66	$44.01	$42.63	2,695,860
2021-01-12	$44.41	$44.41	$43.54	$44.07	$42.69	3,504,119
2021-01-11	$45.43	$45.66	$44.28	$44.43	$43.04	2,897,108
2021-01-08	$45.62	$45.72	$44.90	$45.44	$44.02	2,171,764
2021-01-07	$46.10	$46.14	$45.45	$45.72	$44.05	1,882,917
2021-01-06	$45.63	$46.35	$45.54	$46.07	$44.39	2,258,340
2021-01-05	$46.18	$46.31	$45.52	$45.79	$44.12	2,308,072
2021-01-04	$46.69	$46.74	$45.75	$46.31	$44.62	2,593,425
2020-12-31	$46.54	$46.65	$45.88	$46.61	$44.91	2,257,836
2020-12-30	$46.73	$46.75	$46.40	$46.44	$44.74	903,761
2020-12-29	$47.31	$47.39	$46.49	$46.75	$45.04	1,374,537
2020-12-28	$47.28	$47.43	$46.86	$47.22	$45.50	978,970
2020-12-24	$47.23	$47.29	$46.82	$47.17	$45.45	567,325
2020-12-23	$47.17	$47.48	$47.01	$47.34	$45.61	1,145,746
2020-12-22	$47.50	$47.61	$46.92	$47.03	$45.31	1,464,728
2020-12-21	$47.58	$47.74	$46.98	$47.64	$45.90	1,805,202
2020-12-18	$47.78	$48.18	$47.60	$47.94	$46.19	3,127,294
2020-12-17	$47.35	$48.02	$47.30	$47.77	$46.03	1,854,415
2020-12-16	$47.47	$47.89	$47.19	$47.22	$45.50	1,557,189
2020-12-15	$47.20	$47.55	$47.03	$47.33	$45.60	1,356,298
2020-12-14	$47.30	$48.02	$47.16	$47.20	$45.48	1,616,646
2020-12-11	$46.71	$47.49	$46.57	$47.20	$45.48	1,599,319
2020-12-10	$47.11	$47.21	$46.49	$46.60	$44.90	1,621,534
2020-12-09	$47.29	$47.29	$46.74	$47.07	$45.35	1,680,185
2020-12-08	$47.04	$47.67	$46.75	$47.48	$45.75	1,653,815
2020-12-07	$47.50	$47.69	$46.94	$47.15	$45.43	1,655,918
2020-12-04	$47.44	$47.48	$46.94	$47.38	$45.65	2,105,255
2020-12-03	$46.79	$47.44	$46.61	$47.24	$45.52	2,042,472
2020-12-02	$47.69	$47.92	$46.70	$46.97	$45.26	1,848,135
2020-12-01	$47.41	$47.83	$47.16	$47.53	$45.80	2,034,971
2020-11-30	$47.25	$47.32	$46.59	$47.18	$45.46	3,413,146
2020-11-27	$47.19	$47.22	$46.51	$47.20	$45.48	1,146,229
2020-11-25	$46.82	$47.55	$46.66	$46.87	$45.16	3,062,285
2020-11-24	$49.30	$49.80	$47.17	$47.21	$45.49	5,159,730
2020-11-23	$50.02	$50.29	$49.59	$50.03	$48.20	3,349,622
2020-11-20	$49.94	$50.32	$49.42	$50.13	$48.30	2,570,479
2020-11-19	$50.00	$50.18	$49.36	$49.99	$48.17	1,640,142
2020-11-18	$51.45	$51.48	$50.00	$50.01	$48.18	1,697,280
2020-11-17	$52.16	$52.29	$51.24	$51.33	$49.46	1,536,716
2020-11-16	$52.33	$52.51	$51.78	$52.51	$50.59	1,070,113
2020-11-13	$51.79	$52.28	$51.49	$52.15	$50.25	1,122,905
2020-11-12	$52.19	$52.19	$51.22	$51.72	$49.83	1,510,517
2020-11-11	$51.30	$52.17	$50.93	$51.96	$50.06	1,511,931
2020-11-10	$49.43	$50.96	$49.14	$50.94	$49.08	1,497,408
2020-11-09	$50.89	$51.37	$49.35	$49.49	$47.68	1,972,054
2020-11-06	$49.69	$50.23	$49.48	$49.90	$48.08	1,784,439
2020-11-05	$50.55	$50.80	$49.50	$49.56	$47.75	1,533,716
2020-11-04	$50.25	$51.20	$49.91	$50.15	$48.32	3,339,208
2020-11-03	$49.69	$50.61	$49.69	$50.00	$48.17	2,111,230
2020-11-02	$49.15	$49.56	$48.80	$49.46	$47.65	1,735,439
2020-10-30	$48.57	$49.26	$48.40	$48.69	$46.91	2,034,254
2020-10-29	$48.76	$49.30	$48.30	$48.70	$46.92	1,798,793
2020-10-28	$49.82	$49.98	$48.56	$48.62	$46.85	1,895,770
2020-10-27	$49.57	$50.45	$49.45	$50.03	$48.20	1,918,762
2020-10-26	$49.43	$49.83	$49.26	$49.45	$47.65	1,350,447
2020-10-23	$49.35	$49.67	$49.16	$49.61	$47.80	975,548
2020-10-22	$49.25	$49.65	$49.06	$49.33	$47.53	1,000,574
2020-10-21	$48.62	$49.50	$48.62	$49.27	$47.47	1,265,548
2020-10-20	$49.07	$49.37	$48.58	$48.76	$46.98	1,058,992
2020-10-19	$49.43	$49.86	$48.91	$49.02	$47.23	1,902,834
2020-10-16	$50.30	$50.62	$49.50	$49.54	$47.73	5,537,107
2020-10-15	$50.01	$50.63	$49.84	$50.47	$48.40	1,502,682
2020-10-14	$50.57	$50.82	$49.93	$50.23	$48.17	1,652,965
2020-10-13	$50.05	$51.10	$50.05	$50.64	$48.56	2,421,257
2020-10-12	$49.36	$50.36	$49.05	$50.10	$48.05	2,254,521
2020-10-09	$49.11	$49.41	$48.77	$48.96	$46.95	1,675,397
2020-10-08	$49.46	$49.81	$48.88	$49.10	$47.09	1,044,051
2020-10-07	$48.87	$49.60	$48.74	$49.33	$47.31	1,355,421
2020-10-06	$49.44	$49.66	$48.69	$48.85	$46.85	1,192,183
2020-10-05	$48.99	$49.51	$48.73	$49.50	$47.47	904,815
2020-10-02	$49.18	$49.75	$48.82	$49.02	$47.01	983,265
2020-10-01	$49.07	$49.40	$48.45	$49.28	$47.26	1,316,815
2020-09-30	$48.70	$49.23	$48.55	$48.89	$46.89	1,490,325
2020-09-29	$48.93	$49.29	$48.39	$48.51	$46.52	1,345,109
2020-09-28	$48.99	$49.31	$48.73	$48.96	$46.95	1,169,269
2020-09-25	$48.11	$48.91	$48.07	$48.84	$46.84	1,055,409
2020-09-24	$47.75	$48.67	$47.71	$48.28	$46.30	1,353,144
2020-09-23	$49.01	$49.08	$47.40	$47.66	$45.71	2,415,979
2020-09-22	$48.50	$49.07	$48.33	$48.71	$46.71	1,340,518
2020-09-21	$48.50	$49.18	$47.93	$48.47	$46.48	1,587,497
2020-09-18	$49.36	$49.82	$48.51	$48.75	$46.75	2,086,051
2020-09-17	$49.39	$49.64	$48.91	$49.51	$47.48	1,586,135
2020-09-16	$49.86	$50.10	$49.42	$49.45	$47.42	1,390,007
2020-09-15	$50.35	$50.36	$49.78	$49.81	$47.77	1,422,698
2020-09-14	$49.95	$50.60	$49.93	$50.25	$48.19	1,020,829
2020-09-11	$49.70	$50.09	$49.39	$49.83	$47.79	1,304,766
2020-09-10	$50.57	$50.78	$49.61	$49.72	$47.68	1,760,780
2020-09-09	$50.63	$51.39	$50.47	$50.67	$48.59	1,387,070
2020-09-08	$51.09	$51.27	$50.21	$50.25	$48.19	1,944,817
2020-09-04	$50.95	$51.34	$50.53	$51.08	$48.99	1,351,920
2020-09-03	$51.40	$52.37	$50.48	$50.99	$48.90	1,926,990
2020-09-02	$50.69	$51.42	$50.48	$51.33	$49.23	2,094,160
2020-09-01	$51.06	$51.06	$50.06	$50.69	$48.61	2,240,198
2020-08-31	$50.47	$51.14	$50.34	$50.98	$48.89	2,453,486
2020-08-28	$51.05	$51.16	$50.31	$50.62	$48.54	1,470,318
2020-08-27	$51.19	$52.12	$51.12	$51.31	$49.21	1,429,071
2020-08-26	$51.21	$51.46	$50.21	$50.98	$48.89	2,335,817
2020-08-25	$52.45	$52.81	$51.26	$51.54	$49.43	2,828,062
2020-08-24	$52.95	$52.97	$52.16	$52.64	$50.48	1,685,889
2020-08-21	$52.58	$52.83	$52.26	$52.68	$50.52	1,420,153
2020-08-20	$52.27	$52.67	$52.20	$52.55	$50.40	737,275
2020-08-19	$52.72	$52.79	$52.11	$52.43	$50.28	1,121,206
2020-08-18	$52.39	$52.90	$52.09	$52.71	$50.55	1,040,279
2020-08-17	$52.18	$52.68	$52.05	$52.42	$50.27	854,952
2020-08-14	$52.19	$52.51	$51.96	$52.23	$50.09	932,791
2020-08-13	$51.95	$52.26	$51.63	$52.12	$49.98	1,069,168
2020-08-12	$51.70	$52.50	$51.59	$52.03	$49.90	1,296,894
2020-08-11	$52.03	$52.20	$51.29	$51.41	$49.30	1,162,540
2020-08-10	$51.72	$52.18	$51.54	$51.98	$49.85	1,028,538
2020-08-07	$51.13	$51.95	$50.97	$51.62	$49.50	1,253,052
2020-08-06	$50.82	$51.23	$50.74	$51.18	$49.08	807,464
2020-08-05	$51.04	$51.43	$50.59	$50.86	$48.77	1,567,137
2020-08-04	$50.73	$51.17	$50.41	$51.13	$49.03	1,572,312
2020-08-03	$51.04	$51.24	$50.63	$50.80	$48.72	1,211,952
2020-07-31	$50.46	$51.17	$50.25	$50.86	$48.77	2,196,027
2020-07-30	$50.54	$50.90	$50.16	$50.75	$48.67	1,134,493
2020-07-29	$50.82	$51.08	$50.44	$50.84	$48.76	1,254,688
2020-07-28	$50.60	$51.12	$50.44	$50.56	$48.49	1,120,193
2020-07-27	$50.39	$50.84	$50.37	$50.55	$48.48	1,013,131
2020-07-24	$50.66	$51.09	$49.93	$50.27	$48.21	1,306,428
2020-07-23	$50.02	$50.57	$49.86	$50.55	$48.48	1,182,598
2020-07-22	$49.89	$49.96	$48.96	$49.78	$47.74	1,076,360
2020-07-21	$49.50	$50.44	$49.50	$49.75	$47.71	1,660,782
2020-07-20	$49.86	$50.09	$49.33	$49.70	$47.66	1,116,648
2020-07-17	$49.82	$50.23	$49.76	$49.92	$47.87	2,097,033
2020-07-16	$48.79	$49.74	$48.72	$49.53	$47.50	1,873,167
2020-07-15	$49.10	$49.39	$48.66	$48.82	$46.82	1,298,617
2020-07-14	$48.06	$49.12	$48.06	$49.09	$47.08	1,260,180
2020-07-13	$48.47	$48.74	$47.87	$48.06	$46.09	1,705,222
2020-07-10	$46.83	$48.26	$46.81	$48.20	$46.22	1,812,819
2020-07-09	$47.60	$47.77	$46.86	$47.01	$44.87	2,449,108
2020-07-08	$48.11	$48.26	$47.59	$47.91	$45.73	1,273,393
2020-07-07	$47.83	$48.21	$47.47	$48.15	$45.95	2,672,824
2020-07-06	$48.38	$48.74	$47.78	$47.99	$45.80	1,436,013
2020-07-02	$47.74	$48.45	$47.71	$48.08	$45.89	2,031,944
2020-07-01	$48.37	$48.37	$47.39	$47.44	$45.28	2,270,030
2020-06-30	$48.62	$48.71	$47.95	$48.27	$46.07	2,941,335
2020-06-29	$48.46	$49.01	$48.06	$48.34	$46.14	2,028,202
2020-06-26	$48.77	$49.06	$47.89	$48.21	$46.01	2,380,072
2020-06-25	$47.85	$48.69	$47.74	$48.67	$46.45	1,906,214
2020-06-24	$47.44	$47.97	$47.20	$47.76	$45.58	1,822,356
2020-06-23	$48.67	$48.67	$47.57	$47.60	$45.43	1,474,329
2020-06-22	$48.48	$48.77	$48.23	$48.39	$46.18	1,507,606
2020-06-19	$48.78	$48.92	$48.36	$48.55	$46.34	3,672,374
2020-06-18	$47.95	$48.27	$47.77	$48.15	$45.95	1,798,494
2020-06-17	$48.03	$48.34	$47.59	$48.01	$45.82	1,811,578
2020-06-16	$47.62	$48.02	$47.18	$47.80	$45.62	1,561,369
2020-06-15	$46.40	$47.11	$45.93	$47.09	$44.94	1,863,621
2020-06-12	$47.17	$47.38	$46.31	$46.67	$44.54	1,762,659
2020-06-11	$47.59	$48.04	$46.76	$46.84	$44.70	2,097,396
2020-06-10	$48.25	$48.64	$47.84	$48.03	$45.84	1,808,249
2020-06-09	$47.98	$48.34	$47.60	$47.98	$45.79	2,570,756
2020-06-08	$47.52	$48.21	$47.34	$48.11	$45.92	2,191,149
2020-06-05	$47.96	$48.31	$47.43	$48.00	$45.81	2,340,301
2020-06-04	$47.53	$48.19	$47.50	$47.97	$45.78	1,539,083
2020-06-03	$48.72	$48.73	$47.36	$47.67	$45.50	1,935,761
2020-06-02	$49.00	$49.00	$48.46	$48.76	$46.54	2,401,506
2020-06-01	$48.98	$49.29	$48.37	$48.85	$46.62	1,943,789
2020-05-29	$48.00	$48.98	$47.44	$48.83	$46.60	3,201,285
2020-05-28	$47.40	$48.04	$47.16	$47.88	$45.70	4,078,385
2020-05-27	$45.67	$46.95	$44.90	$46.93	$44.79	2,963,612
2020-05-26	$47.00	$47.33	$45.57	$45.73	$43.64	2,994,263
2020-05-22	$45.48	$47.21	$45.41	$46.93	$44.79	2,458,502
2020-05-21	$47.89	$47.89	$45.25	$46.01	$43.91	4,478,849
2020-05-20	$47.50	$48.21	$47.21	$47.99	$45.80	2,133,558
2020-05-19	$48.20	$48.65	$47.35	$47.39	$45.23	1,712,433
2020-05-18	$48.26	$48.41	$47.57	$48.15	$45.95	2,385,552
2020-05-15	$47.44	$48.11	$47.37	$47.92	$45.73	4,107,731
2020-05-14	$48.64	$48.93	$46.90	$47.58	$45.41	1,984,171
2020-05-13	$48.37	$49.39	$48.06	$48.59	$46.37	2,412,368
2020-05-12	$48.07	$48.88	$48.01	$48.25	$46.05	1,999,950
2020-05-11	$47.40	$48.39	$47.20	$47.85	$45.67	1,581,021
2020-05-08	$47.08	$47.39	$46.88	$47.24	$45.09	1,141,316
2020-05-07	$46.88	$47.17	$46.34	$46.59	$44.47	1,857,608
2020-05-06	$46.74	$46.81	$46.40	$46.49	$44.37	1,735,576
2020-05-05	$46.28	$46.91	$46.04	$46.29	$44.18	1,558,913
2020-05-04	$46.55	$46.95	$46.08	$46.46	$44.34	1,433,113
2020-05-01	$46.65	$47.27	$46.27	$46.60	$44.47	1,675,845
2020-04-30	$47.74	$47.87	$46.19	$46.85	$44.71	5,039,365
2020-04-29	$45.96	$47.79	$45.90	$47.60	$45.43	3,791,267
2020-04-28	$46.44	$47.92	$46.40	$47.76	$45.58	3,652,924
2020-04-27	$47.08	$47.10	$45.85	$46.65	$44.52	4,304,939
2020-04-24	$47.41	$47.68	$46.20	$46.61	$44.48	5,055,193
2020-04-23	$48.00	$48.27	$47.17	$47.20	$45.05	3,319,376
2020-04-22	$48.81	$49.23	$48.34	$48.40	$46.19	2,254,269
2020-04-21	$49.89	$50.12	$48.69	$48.93	$46.70	1,734,105
2020-04-20	$50.51	$50.83	$49.88	$49.92	$47.64	1,835,398
2020-04-17	$50.32	$50.75	$49.77	$50.51	$48.21	2,471,522
2020-04-16	$48.85	$50.47	$48.70	$50.21	$47.92	2,705,293
2020-04-15	$48.90	$49.32	$48.28	$48.66	$46.44	2,714,836
2020-04-14	$48.04	$49.06	$47.67	$48.51	$46.30	3,154,514
2020-04-13	$47.62	$47.99	$46.60	$47.10	$44.95	1,954,957
2020-04-09	$46.76	$48.52	$46.57	$47.54	$45.37	2,933,366
2020-04-08	$47.84	$47.99	$46.98	$47.37	$44.99	2,164,228
2020-04-07	$48.16	$48.68	$47.46	$47.91	$45.50	2,748,356
2020-04-06	$48.68	$49.00	$47.53	$48.55	$46.11	2,862,510
2020-04-03	$47.12	$49.17	$47.05	$48.38	$45.95	3,875,557
2020-04-02	$45.68	$47.84	$45.68	$47.58	$45.19	2,861,847
2020-04-01	$45.83	$46.85	$45.30	$46.35	$44.02	2,304,019
2020-03-31	$46.83	$47.32	$45.98	$46.64	$44.30	3,274,065
2020-03-30	$45.73	$47.25	$45.73	$46.78	$44.43	2,387,043
2020-03-27	$44.25	$46.23	$44.11	$44.96	$42.70	2,457,535
2020-03-26	$42.00	$44.98	$41.85	$44.85	$42.60	3,487,284
2020-03-25	$44.01	$44.37	$41.70	$41.94	$39.83	6,298,401
2020-03-24	$42.49	$45.14	$42.46	$44.85	$42.60	3,415,528
2020-03-23	$45.30	$45.30	$41.86	$42.31	$40.18	4,949,995
2020-03-20	$47.33	$47.72	$44.60	$45.12	$42.85	5,160,121
2020-03-19	$48.43	$49.30	$45.56	$47.22	$44.85	5,973,865
2020-03-18	$45.82	$51.53	$45.55	$48.27	$45.84	8,437,630
2020-03-17	$43.31	$48.63	$42.92	$48.53	$46.09	8,303,916
2020-03-16	$39.80	$43.25	$39.31	$42.63	$40.49	6,519,182
2020-03-13	$41.32	$42.45	$39.80	$42.40	$40.27	5,041,162
2020-03-12	$39.64	$41.42	$39.01	$40.08	$38.07	4,249,070
2020-03-11	$42.91	$43.07	$41.91	$42.27	$40.15	3,227,086
2020-03-10	$43.88	$44.34	$42.01	$43.76	$41.56	3,485,842
2020-03-09	$42.18	$44.12	$42.00	$43.41	$41.23	2,570,212
2020-03-06	$42.79	$44.14	$42.68	$43.95	$41.74	2,611,380
2020-03-05	$44.26	$44.50	$43.40	$43.80	$41.60	2,355,632
2020-03-04	$43.84	$45.05	$43.42	$45.05	$42.79	2,005,396
2020-03-03	$43.25	$44.33	$42.62	$42.99	$40.83	4,089,324
2020-03-02	$41.86	$43.21	$41.76	$43.19	$41.02	3,811,931
2020-02-28	$41.65	$41.89	$40.14	$41.60	$39.51	4,121,063
2020-02-27	$43.58	$43.93	$42.52	$42.53	$40.39	2,668,675
2020-02-26	$44.94	$45.35	$43.91	$43.94	$41.73	3,147,882
2020-02-25	$44.70	$45.17	$44.61	$44.72	$42.47	2,521,224
2020-02-24	$44.16	$44.81	$44.07	$44.57	$42.33	3,433,771
2020-02-21	$45.17	$45.49	$44.73	$44.77	$42.52	3,623,496
2020-02-20	$46.94	$47.09	$44.92	$45.53	$43.24	4,520,261
2020-02-19	$48.34	$48.73	$48.24	$48.44	$46.01	2,092,234
2020-02-18	$48.40	$48.52	$48.12	$48.26	$45.83	2,114,743
2020-02-14	$48.47	$48.86	$48.40	$48.58	$46.14	1,466,607
2020-02-13	$47.74	$48.48	$47.50	$48.45	$46.02	1,817,149
2020-02-12	$47.48	$47.85	$47.37	$47.76	$45.36	1,397,147
2020-02-11	$47.40	$47.73	$47.17	$47.48	$45.09	1,512,304
2020-02-10	$47.08	$47.35	$47.00	$47.33	$44.95	1,616,008
2020-02-07	$46.89	$47.24	$46.61	$47.09	$44.72	1,654,485
2020-02-06	$47.06	$47.50	$46.51	$46.89	$44.53	3,810,012
2020-02-05	$47.73	$47.85	$47.36	$47.39	$45.01	2,133,761
2020-02-04	$47.63	$47.98	$47.54	$47.55	$45.16	1,688,688
2020-02-03	$47.41	$47.78	$47.30	$47.43	$45.05	1,898,162
2020-01-31	$47.80	$48.01	$47.14	$47.26	$44.89	3,577,533
2020-01-30	$47.31	$47.98	$47.09	$47.88	$45.47	2,476,425
2020-01-29	$47.08	$47.52	$46.92	$47.32	$44.94	2,281,323
2020-01-28	$46.75	$47.19	$46.69	$47.05	$44.69	1,441,684
2020-01-27	$47.15	$47.49	$46.71	$46.82	$44.47	2,318,901
2020-01-24	$47.16	$47.23	$46.75	$47.23	$44.86	1,667,231
2020-01-23	$46.56	$47.23	$46.37	$46.99	$44.63	2,872,056
2020-01-22	$46.99	$47.37	$46.43	$46.57	$44.23	2,262,106
2020-01-21	$46.34	$47.06	$46.33	$46.95	$44.59	4,061,269
2020-01-17	$46.10	$46.70	$46.00	$46.30	$43.97	3,373,324
2020-01-16	$45.37	$46.15	$45.30	$46.02	$43.71	2,061,050
2020-01-15	$45.57	$45.85	$45.30	$45.30	$43.02	1,558,899
2020-01-14	$45.83	$45.84	$45.04	$45.45	$43.17	2,676,176
2020-01-13	$45.02	$45.91	$45.00	$45.90	$43.59	2,378,972
2020-01-10	$44.40	$45.25	$44.33	$44.90	$42.64	2,356,590
2020-01-09	$44.72	$44.76	$44.30	$44.49	$42.04	2,242,911
2020-01-08	$44.51	$44.77	$44.51	$44.59	$42.13	2,016,735
2020-01-07	$44.20	$44.67	$44.13	$44.54	$42.08	2,076,419
2020-01-06	$44.30	$44.65	$44.22	$44.27	$41.83	2,275,359
2020-01-03	$44.23	$44.57	$44.01	$44.25	$41.81	1,858,701
2020-01-02	$45.14	$45.35	$44.04	$44.31	$41.87	2,405,705
2019-12-31	$44.96	$45.17	$44.80	$45.11	$42.62	1,495,586
2019-12-30	$45.11	$45.44	$44.98	$45.00	$42.52	1,295,714
2019-12-27	$45.36	$45.53	$45.11	$45.26	$42.76	1,676,725
2019-12-26	$45.28	$45.52	$45.24	$45.30	$42.80	2,238,998
2019-12-24	$45.29	$45.47	$45.22	$45.35	$42.85	602,339
2019-12-23	$45.06	$45.42	$44.86	$45.40	$42.90	1,780,032
2019-12-20	$45.04	$45.17	$44.72	$44.96	$42.48	5,661,511
2019-12-19	$44.62	$44.92	$44.50	$44.70	$42.24	1,884,270
2019-12-18	$44.61	$44.75	$44.15	$44.42	$41.97	1,923,770
2019-12-17	$44.86	$45.20	$44.41	$44.50	$42.05	2,278,347
2019-12-16	$44.93	$45.07	$44.46	$44.87	$42.40	2,537,877
2019-12-13	$45.22	$45.57	$44.85	$44.90	$42.42	1,845,417
2019-12-12	$45.56	$45.77	$45.32	$45.35	$42.85	1,814,219
2019-12-11	$45.71	$45.75	$45.30	$45.56	$43.05	1,204,644
2019-12-10	$45.35	$45.65	$45.11	$45.60	$43.09	2,284,005
2019-12-09	$45.36	$45.57	$45.23	$45.36	$42.86	1,938,921
2019-12-06	$45.79	$45.84	$45.32	$45.34	$42.84	2,126,398
2019-12-05	$45.24	$45.76	$45.13	$45.76	$43.24	3,284,082
2019-12-04	$45.37	$45.79	$45.15	$45.25	$42.75	2,470,597
2019-12-03	$45.18	$45.55	$44.70	$45.54	$43.03	2,095,108
2019-12-02	$44.44	$45.60	$44.31	$45.43	$42.92	4,205,535
2019-11-29	$44.93	$45.21	$44.48	$44.53	$42.07	2,072,940
2019-11-27	$44.28	$45.12	$43.81	$44.88	$42.41	5,040,217
2019-11-26	$42.94	$44.58	$42.36	$44.28	$41.84	10,265,442
2019-11-25	$42.54	$42.81	$42.38	$42.76	$40.40	3,194,525
2019-11-22	$43.02	$43.21	$42.21	$42.31	$39.98	2,174,536
2019-11-21	$42.82	$43.07	$42.58	$42.72	$40.36	1,639,606
2019-11-20	$42.79	$42.90	$42.61	$42.85	$40.49	1,623,530
2019-11-19	$42.63	$42.92	$42.45	$42.74	$40.38	1,786,946
2019-11-18	$42.37	$42.90	$42.31	$42.71	$40.35	1,296,303
2019-11-15	$42.24	$42.41	$42.07	$42.38	$40.04	1,664,843
2019-11-14	$42.22	$42.39	$42.05	$42.23	$39.90	1,251,476
2019-11-13	$41.83	$42.17	$41.75	$42.15	$39.83	1,276,081
2019-11-12	$41.63	$41.79	$41.33	$41.78	$39.48	1,321,952
2019-11-11	$41.91	$41.95	$41.52	$41.62	$39.32	1,477,638
2019-11-08	$41.72	$41.98	$41.60	$41.97	$39.66	1,151,660
2019-11-07	$41.54	$41.87	$41.51	$41.63	$39.33	1,458,266
2019-11-06	$41.72	$41.98	$41.53	$41.60	$39.31	1,707,178
2019-11-05	$41.59	$41.91	$41.44	$41.62	$39.32	1,807,185
2019-11-04	$41.30	$41.71	$41.15	$41.68	$39.38	3,189,394
2019-11-01	$40.87	$41.40	$40.70	$41.26	$38.98	1,761,982
2019-10-31	$40.95	$41.26	$40.73	$40.89	$38.64	2,208,591
2019-10-30	$40.84	$40.94	$40.63	$40.89	$38.64	1,216,476
2019-10-29	$40.55	$40.94	$40.42	$40.84	$38.59	1,732,214
2019-10-28	$40.70	$40.74	$40.24	$40.49	$38.26	1,523,569
2019-10-25	$40.61	$40.78	$40.40	$40.57	$38.33	1,859,162
2019-10-24	$40.70	$40.95	$40.56	$40.87	$38.62	997,454
2019-10-23	$40.55	$40.82	$40.55	$40.78	$38.53	1,206,100
2019-10-22	$40.72	$40.81	$40.49	$40.53	$38.30	1,526,927
2019-10-21	$40.81	$40.94	$40.60	$40.64	$38.40	1,458,839
2019-10-18	$40.71	$40.93	$40.49	$40.81	$38.56	1,560,998
2019-10-17	$40.45	$40.94	$40.26	$40.86	$38.41	2,544,147
2019-10-16	$41.22	$41.30	$40.48	$40.56	$38.13	1,900,388
2019-10-15	$41.01	$41.16	$40.71	$41.01	$38.55	2,594,354
2019-10-14	$41.27	$41.42	$40.90	$40.97	$38.51	1,979,018
2019-10-11	$41.66	$41.67	$41.12	$41.16	$38.69	3,410,885
2019-10-10	$42.69	$42.79	$41.67	$41.67	$39.17	3,958,741
2019-10-09	$43.07	$43.09	$42.63	$42.84	$40.27	2,828,716
2019-10-08	$43.70	$43.83	$43.06	$43.08	$40.50	2,298,368
2019-10-07	$43.54	$43.88	$43.52	$43.70	$41.08	2,784,809
2019-10-04	$43.15	$43.75	$42.97	$43.74	$41.12	1,877,654
2019-10-03	$43.16	$43.42	$42.84	$43.05	$40.47	1,975,432
2019-10-02	$43.55	$43.99	$42.61	$42.74	$40.18	4,184,638
2019-10-01	$43.78	$43.91	$43.46	$43.62	$41.00	2,030,606
2019-09-30	$43.61	$43.88	$43.48	$43.73	$41.11	1,886,326
2019-09-27	$43.67	$43.73	$43.32	$43.54	$40.93	1,441,285
2019-09-26	$43.49	$43.68	$43.21	$43.54	$40.93	1,757,846
2019-09-25	$43.04	$43.42	$42.99	$43.30	$40.70	2,243,657
2019-09-24	$42.89	$43.04	$42.65	$42.96	$40.38	3,590,712
2019-09-23	$43.03	$43.40	$42.58	$42.60	$40.04	1,721,142
2019-09-20	$43.07	$43.17	$42.73	$42.94	$40.36	2,590,648
2019-09-19	$43.02	$43.24	$42.77	$42.96	$40.38	1,600,587
2019-09-18	$43.39	$43.69	$42.56	$42.96	$40.38	1,831,175
2019-09-17	$42.81	$43.49	$42.71	$43.17	$40.58	1,465,220
2019-09-16	$42.84	$43.00	$42.41	$42.83	$40.26	1,576,161
2019-09-13	$43.72	$44.18	$42.81	$42.98	$40.40	3,139,283
2019-09-12	$44.50	$44.73	$43.85	$44.00	$41.36	3,139,116
2019-09-11	$43.60	$44.57	$43.39	$44.54	$41.87	3,287,403
2019-09-10	$42.47	$43.68	$42.47	$43.67	$41.05	2,444,392
2019-09-09	$42.68	$42.94	$42.39	$42.91	$40.34	1,739,891
2019-09-06	$42.69	$42.76	$42.41	$42.60	$40.04	1,474,583
2019-09-05	$42.87	$42.93	$42.36	$42.55	$40.00	2,391,282
2019-09-04	$42.83	$43.14	$42.33	$42.53	$39.98	2,857,314
2019-09-03	$42.42	$42.89	$42.18	$42.84	$40.27	2,305,187
2019-08-30	$42.73	$43.00	$42.42	$42.61	$40.05	1,643,569
2019-08-29	$42.50	$42.63	$42.07	$42.45	$39.90	1,778,898
2019-08-28	$42.47	$42.68	$42.19	$42.30	$39.76	1,827,450
2019-08-27	$42.61	$42.70	$42.17	$42.41	$39.87	2,555,220
2019-08-26	$42.27	$42.63	$41.73	$42.63	$40.07	3,037,593
2019-08-23	$42.70	$42.75	$41.40	$42.00	$39.48	3,552,285
2019-08-22	$42.25	$43.09	$41.17	$42.95	$40.37	5,667,132
2019-08-21	$41.09	$41.23	$40.63	$40.97	$38.51	3,833,128
2019-08-20	$41.08	$41.45	$40.78	$40.90	$38.45	3,030,134
2019-08-19	$41.67	$41.74	$40.92	$41.21	$38.74	3,038,321
2019-08-16	$41.50	$41.60	$41.26	$41.45	$38.96	2,270,733
2019-08-15	$40.93	$41.49	$40.74	$41.39	$38.91	2,072,655
2019-08-14	$41.66	$41.70	$40.68	$40.69	$38.25	2,461,206
2019-08-13	$41.92	$42.41	$41.67	$41.79	$39.28	3,105,995
2019-08-12	$41.60	$41.96	$41.50	$41.83	$39.32	2,671,824
2019-08-09	$41.80	$42.16	$41.67	$41.71	$39.21	2,802,922
2019-08-08	$40.89	$41.90	$40.71	$41.78	$39.27	3,123,525
2019-08-07	$40.47	$41.06	$40.16	$40.89	$38.44	4,403,960
2019-08-06	$40.80	$40.80	$40.20	$40.52	$38.09	3,248,120
2019-08-05	$41.37	$41.77	$40.53	$40.73	$38.29	3,508,993
2019-08-02	$41.32	$41.87	$41.19	$41.36	$38.88	3,697,649
2019-08-01	$41.17	$42.04	$41.02	$41.23	$38.76	3,225,536
2019-07-31	$41.45	$41.74	$40.56	$40.99	$38.53	2,202,358
2019-07-30	$41.51	$41.85	$41.36	$41.63	$39.13	1,300,609
2019-07-29	$41.38	$41.71	$41.15	$41.44	$38.95	1,256,551
2019-07-26	$40.95	$41.56	$40.80	$41.38	$38.90	1,424,252
2019-07-25	$40.30	$40.93	$40.06	$40.83	$38.38	1,882,563
2019-07-24	$41.03	$41.16	$40.30	$40.41	$37.99	3,422,159
2019-07-23	$41.44	$41.53	$41.10	$41.15	$38.68	1,793,940
2019-07-22	$41.22	$41.65	$41.21	$41.36	$38.88	1,734,932
2019-07-19	$41.78	$41.87	$41.21	$41.26	$38.79	1,501,061
2019-07-18	$41.30	$41.94	$41.10	$41.79	$39.28	1,828,041
2019-07-17	$41.30	$41.31	$40.94	$41.20	$38.73	1,895,304
2019-07-16	$41.26	$41.49	$41.05	$41.23	$38.76	2,223,694
2019-07-15	$41.00	$41.27	$40.85	$41.24	$38.77	1,078,115
2019-07-12	$41.15	$41.19	$40.82	$41.01	$38.55	1,497,752
2019-07-11	$41.40	$41.40	$40.80	$41.22	$38.55	2,114,870
2019-07-10	$41.11	$41.32	$40.90	$41.30	$38.63	2,007,386
2019-07-09	$41.32	$41.41	$41.02	$41.18	$38.51	2,328,247
2019-07-08	$41.52	$41.69	$41.09	$41.37	$38.69	1,546,970
2019-07-05	$41.55	$41.56	$41.24	$41.50	$38.81	1,082,630
2019-07-03	$41.43	$41.98	$41.31	$41.77	$39.06	1,222,481
2019-07-02	$41.00	$41.22	$40.82	$41.20	$38.53	1,679,165
2019-07-01	$40.73	$40.98	$40.54	$40.91	$38.26	2,320,263
2019-06-28	$40.32	$40.67	$40.22	$40.54	$37.91	2,901,181
2019-06-27	$40.29	$40.44	$39.82	$40.27	$37.66	1,350,480
2019-06-26	$40.20	$40.41	$39.68	$40.13	$37.53	4,340,310
2019-06-25	$42.07	$42.07	$40.50	$40.50	$37.88	5,116,732
2019-06-24	$41.50	$42.28	$41.36	$42.14	$39.41	3,532,168
2019-06-21	$41.48	$41.75	$41.30	$41.41	$38.73	3,176,411
2019-06-20	$41.22	$41.59	$40.88	$41.56	$38.87	2,411,935
2019-06-19	$40.92	$41.30	$40.31	$41.18	$38.51	2,374,594
2019-06-18	$41.09	$41.21	$40.62	$40.87	$38.22	2,053,357
2019-06-17	$41.45	$41.59	$40.67	$40.96	$38.31	2,045,889
2019-06-14	$41.81	$41.90	$41.39	$41.43	$38.75	1,680,292
2019-06-13	$41.52	$41.95	$41.50	$41.75	$39.05	2,733,667
2019-06-12	$41.95	$42.20	$41.42	$41.55	$38.86	2,361,658
2019-06-11	$41.45	$42.01	$41.45	$41.84	$39.13	2,546,207
2019-06-10	$42.03	$42.20	$41.27	$41.47	$38.78	2,573,179
2019-06-07	$41.73	$42.23	$41.67	$42.05	$39.33	2,936,365
2019-06-06	$41.35	$41.59	$41.19	$41.49	$38.80	2,268,704
2019-06-05	$40.59	$41.42	$40.41	$41.42	$38.74	2,304,899
2019-06-04	$40.57	$40.77	$40.21	$40.35	$37.74	2,617,295
2019-06-03	$39.49	$40.50	$39.40	$40.42	$37.80	2,381,698
2019-05-31	$39.45	$39.52	$39.12	$39.49	$36.93	1,988,257
2019-05-30	$39.39	$39.70	$39.33	$39.62	$37.05	1,921,230
2019-05-29	$38.77	$39.53	$38.44	$39.22	$36.68	4,272,059
2019-05-28	$40.64	$41.08	$38.84	$38.86	$36.34	7,067,216
2019-05-24	$39.16	$40.54	$39.07	$40.27	$37.66	5,651,405
2019-05-23	$37.50	$39.83	$37.00	$39.13	$36.60	9,823,041
2019-05-22	$39.89	$40.00	$39.28	$39.49	$36.93	4,688,989
2019-05-21	$39.92	$40.16	$39.73	$39.82	$37.24	4,019,050
2019-05-20	$39.87	$40.26	$39.60	$39.72	$37.15	2,855,761
2019-05-17	$39.82	$40.32	$39.73	$39.79	$37.21	4,925,549
2019-05-16	$39.60	$40.20	$39.54	$39.82	$37.24	3,112,323
2019-05-15	$39.29	$39.77	$39.29	$39.56	$37.00	2,070,718
2019-05-14	$39.55	$39.74	$39.40	$39.41	$36.86	2,898,912
2019-05-13	$39.36	$39.71	$39.24	$39.58	$37.02	2,420,198
2019-05-10	$39.58	$40.03	$39.24	$39.86	$37.28	2,475,773
2019-05-09	$39.16	$39.67	$39.01	$39.51	$36.95	3,281,853
2019-05-08	$38.99	$39.58	$38.78	$39.33	$36.78	3,616,629
2019-05-07	$39.33	$39.54	$38.69	$38.80	$36.29	3,110,315
2019-05-06	$39.51	$39.92	$39.37	$39.40	$36.85	1,994,083
2019-05-03	$39.89	$40.03	$39.59	$39.68	$37.11	1,828,206
2019-05-02	$38.87	$39.81	$38.81	$39.70	$37.13	2,595,647
2019-05-01	$40.02	$40.06	$39.04	$39.05	$36.52	2,184,523
2019-04-30	$39.60	$40.10	$39.41	$39.94	$37.35	4,314,423
2019-04-29	$39.86	$40.05	$39.39	$39.49	$36.93	2,512,765
2019-04-26	$39.75	$39.96	$39.54	$39.94	$37.35	2,077,368
2019-04-25	$39.67	$40.40	$39.53	$39.66	$37.09	2,758,867
2019-04-24	$39.52	$40.02	$39.25	$39.81	$37.23	4,916,804
2019-04-23	$38.88	$39.78	$38.78	$39.24	$36.70	6,212,742
2019-04-22	$40.28	$40.68	$40.25	$40.43	$37.81	2,281,711
2019-04-18	$40.67	$40.89	$40.25	$40.39	$37.77	4,197,261
2019-04-17	$40.91	$40.98	$40.07	$40.72	$38.08	3,869,429
2019-04-16	$41.14	$41.50	$40.43	$40.78	$38.14	2,457,153
2019-04-15	$41.25	$41.37	$40.78	$41.10	$38.44	2,107,734
2019-04-12	$41.27	$41.33	$40.91	$41.15	$38.48	2,726,436
2019-04-11	$41.83	$41.83	$41.13	$41.56	$38.67	2,591,794
2019-04-10	$41.75	$42.02	$41.50	$41.75	$38.85	2,119,913
2019-04-09	$42.30	$42.38	$41.62	$41.75	$38.85	2,370,233
2019-04-08	$41.87	$42.33	$41.64	$42.32	$39.38	2,294,411
2019-04-05	$41.68	$42.10	$41.63	$41.93	$39.02	1,936,985
2019-04-04	$42.01	$42.20	$41.52	$41.58	$38.69	2,754,360
2019-04-03	$43.03	$43.07	$41.91	$41.93	$39.02	4,454,985
2019-04-02	$43.75	$43.77	$43.05	$43.08	$40.09	3,067,198
2019-04-01	$44.68	$44.73	$43.47	$43.78	$40.74	2,196,720
2019-03-29	$44.43	$44.83	$44.15	$44.76	$41.65	2,703,562
2019-03-28	$44.03	$44.49	$44.02	$44.41	$41.32	1,744,451
2019-03-27	$44.45	$44.61	$43.84	$43.95	$40.89	2,055,072
2019-03-26	$44.27	$44.73	$44.23	$44.38	$41.29	1,856,641
2019-03-25	$43.45	$44.16	$43.22	$44.07	$41.01	1,861,145
2019-03-22	$43.15	$43.89	$43.03	$43.59	$40.56	3,008,979
2019-03-21	$42.29	$43.21	$42.22	$43.11	$40.11	1,958,447
2019-03-20	$42.58	$42.75	$42.18	$42.30	$39.36	2,266,236
2019-03-19	$42.55	$42.80	$42.33	$42.52	$39.56	1,654,874
2019-03-18	$42.40	$42.82	$42.26	$42.55	$39.59	2,309,069
2019-03-15	$42.63	$43.03	$42.40	$42.56	$39.60	6,112,065
2019-03-14	$42.79	$42.90	$42.53	$42.70	$39.73	1,418,220
2019-03-13	$42.52	$43.06	$42.37	$42.79	$39.82	1,767,408
2019-03-12	$42.94	$42.99	$42.31	$42.41	$39.46	2,219,310
2019-03-11	$42.80	$42.98	$42.24	$42.95	$39.96	2,655,200
2019-03-08	$43.52	$43.62	$42.80	$42.99	$40.00	1,814,610
2019-03-07	$43.49	$43.70	$43.30	$43.44	$40.42	2,035,396
2019-03-06	$43.49	$43.63	$43.22	$43.47	$40.45	1,828,867
2019-03-05	$42.90	$43.58	$42.84	$43.49	$40.47	1,965,227
2019-03-04	$43.50	$43.57	$42.57	$43.02	$40.03	2,052,877
2019-03-01	$43.32	$43.48	$42.98	$43.39	$40.37	1,651,443
2019-02-28	$42.90	$43.56	$42.90	$43.36	$40.35	2,763,886
2019-02-27	$41.92	$42.95	$41.90	$42.91	$39.93	2,137,187
2019-02-26	$42.62	$42.65	$41.99	$42.17	$39.24	4,704,247
2019-02-25	$43.00	$43.07	$42.33	$42.53	$39.57	3,944,884
2019-02-22	$41.23	$42.93	$41.04	$42.91	$39.93	5,003,932
2019-02-21	$42.44	$42.44	$41.41	$41.99	$39.07	4,465,118
2019-02-20	$43.30	$43.44	$42.59	$43.13	$40.13	3,484,498
2019-02-19	$43.27	$43.48	$42.92	$43.30	$40.29	3,058,843
2019-02-15	$43.44	$43.82	$43.00	$43.20	$40.20	5,896,743
2019-02-14	$43.28	$43.49	$42.96	$43.05	$40.06	2,090,329
2019-02-13	$43.72	$43.90	$43.23	$43.50	$40.48	2,027,582
2019-02-12	$43.12	$43.95	$43.12	$43.77	$40.73	2,272,204
2019-02-11	$43.15	$43.31	$42.93	$43.14	$40.14	2,272,701
2019-02-08	$42.27	$42.96	$42.27	$42.94	$39.95	3,088,579
2019-02-07	$41.72	$42.49	$41.57	$42.48	$39.53	2,343,607
2019-02-06	$42.16	$42.42	$41.98	$42.11	$39.18	1,777,333
2019-02-05	$42.06	$42.28	$41.80	$42.16	$39.23	2,990,053
2019-02-04	$42.00	$42.10	$41.72	$42.04	$39.12	1,950,998
2019-02-01	$42.30	$42.50	$41.84	$42.00	$39.08	2,107,483
2019-01-31	$41.55	$42.33	$41.36	$42.32	$39.38	4,112,798
2019-01-30	$41.75	$41.90	$41.35	$41.53	$38.64	2,664,286
2019-01-29	$41.82	$41.91	$41.59	$41.75	$38.85	1,585,903
2019-01-28	$41.50	$41.89	$41.41	$41.84	$38.93	3,280,500
2019-01-25	$41.63	$42.07	$41.35	$41.46	$38.58	3,339,209
2019-01-24	$42.22	$42.42	$41.22	$41.58	$38.69	4,683,051
2019-01-23	$42.92	$43.26	$42.48	$42.72	$39.75	2,084,224
2019-01-22	$43.90	$43.95	$42.66	$42.87	$39.89	2,512,840
2019-01-18	$43.39	$43.86	$43.27	$43.84	$40.79	2,265,533
2019-01-17	$42.98	$43.35	$42.87	$43.35	$40.34	1,703,983
2019-01-16	$43.60	$43.68	$42.77	$42.84	$39.86	3,284,065
2019-01-15	$42.78	$43.51	$42.78	$43.49	$40.47	2,065,238
2019-01-14	$42.45	$42.93	$42.13	$42.71	$39.74	2,722,393
2019-01-11	$43.09	$43.17	$42.41	$42.54	$39.58	3,355,383
2019-01-10	$42.76	$43.31	$42.47	$43.25	$40.05	3,863,339
2019-01-09	$42.31	$42.95	$42.02	$42.65	$39.49	4,405,639
2019-01-08	$42.19	$42.54	$41.82	$42.31	$39.18	2,689,556
2019-01-07	$41.62	$42.57	$41.31	$42.20	$39.07	3,332,184
2019-01-04	$41.85	$42.25	$41.56	$41.70	$38.61	2,488,732
2019-01-03	$41.31	$42.09	$41.22	$41.68	$38.59	3,745,412
2019-01-02	$42.25	$42.47	$41.09	$41.33	$38.27	4,318,117
2018-12-31	$42.46	$42.81	$42.29	$42.68	$39.52	2,582,126
2018-12-28	$42.79	$43.05	$42.18	$42.37	$39.23	2,209,992
2018-12-27	$42.11	$42.56	$41.17	$42.56	$39.41	2,760,440
2018-12-26	$41.11	$42.34	$40.97	$42.34	$39.20	3,356,445
2018-12-24	$42.54	$42.84	$40.91	$40.91	$37.88	1,774,459
2018-12-21	$42.80	$43.76	$42.46	$42.54	$39.39	6,171,281
2018-12-20	$42.81	$43.45	$42.22	$42.79	$39.62	4,167,098
2018-12-19	$43.70	$44.03	$42.77	$43.01	$39.82	3,920,842
2018-12-18	$43.21	$43.83	$42.84	$43.26	$40.05	3,914,318
2018-12-17	$44.55	$44.63	$42.93	$43.17	$39.97	3,427,566
2018-12-14	$45.21	$45.30	$44.50	$44.57	$41.27	2,397,632
2018-12-13	$45.19	$45.40	$44.89	$45.31	$41.95	3,216,572
2018-12-12	$45.27	$45.28	$44.69	$45.17	$41.82	3,055,481
2018-12-11	$44.55	$45.17	$44.47	$44.86	$41.54	3,088,571
2018-12-10	$44.50	$44.69	$43.76	$44.26	$40.98	2,414,874
2018-12-07	$44.90	$45.03	$44.15	$44.34	$41.05	2,353,248
2018-12-06	$44.90	$44.94	$43.97	$44.94	$41.61	4,978,827
2018-12-04	$45.59	$45.70	$44.82	$44.91	$41.58	2,659,811
2018-12-03	$45.11	$45.56	$44.56	$45.54	$42.17	3,395,917
2018-11-30	$45.29	$45.58	$44.88	$45.09	$41.75	8,325,302
2018-11-29	$44.86	$45.38	$44.74	$45.23	$41.88	3,551,366
2018-11-28	$44.69	$45.24	$44.64	$44.89	$41.56	3,866,486
2018-11-27	$44.97	$45.15	$43.60	$44.99	$41.66	3,902,333
2018-11-26	$45.79	$46.10	$45.22	$45.71	$42.32	2,901,452
2018-11-23	$45.24	$45.96	$45.24	$45.67	$42.29	1,766,060
2018-11-21	$45.09	$45.77	$45.06	$45.43	$42.06	3,521,501
2018-11-20	$44.80	$45.06	$43.34	$44.95	$41.62	6,281,939
2018-11-19	$45.90	$46.26	$45.08	$45.36	$42.00	5,403,127
2018-11-16	$45.40	$46.05	$45.33	$45.89	$42.49	2,575,982
2018-11-15	$44.62	$45.47	$44.48	$45.46	$42.09	2,481,195
2018-11-14	$45.34	$45.54	$44.65	$44.84	$41.52	3,017,743
2018-11-13	$45.31	$45.49	$44.91	$45.29	$41.93	3,682,726
2018-11-12	$45.03	$45.66	$45.03	$45.31	$41.95	2,951,084
2018-11-09	$44.59	$45.13	$44.47	$45.02	$41.68	1,849,093
2018-11-08	$44.13	$44.67	$44.00	$44.54	$41.24	1,892,956
2018-11-07	$44.19	$44.27	$43.57	$44.14	$40.87	2,791,428
2018-11-06	$43.73	$44.09	$43.22	$44.08	$40.81	3,993,745
2018-11-05	$43.29	$44.49	$43.29	$44.22	$40.94	3,403,401
2018-11-02	$43.53	$43.81	$42.85	$43.20	$40.00	2,902,675
2018-11-01	$43.68	$43.98	$42.98	$43.47	$40.25	4,700,142
2018-10-31	$43.00	$43.89	$42.67	$43.64	$40.41	4,955,336
2018-10-30	$42.86	$43.39	$42.84	$43.36	$40.15	3,716,710
2018-10-29	$41.61	$42.84	$41.58	$42.68	$39.52	3,826,742
2018-10-26	$41.40	$41.49	$40.61	$41.17	$38.12	3,855,897
2018-10-25	$41.96	$41.96	$41.27	$41.71	$38.62	2,935,469
2018-10-24	$42.55	$42.99	$41.87	$41.91	$38.80	4,885,066
2018-10-23	$41.48	$42.58	$41.15	$42.44	$39.30	4,136,096
2018-10-22	$41.95	$42.10	$41.30	$41.67	$38.58	3,014,619
2018-10-19	$41.14	$41.85	$41.12	$41.73	$38.64	1,883,927
2018-10-18	$40.98	$41.41	$40.86	$41.12	$37.90	2,533,088
2018-10-17	$41.19	$41.23	$40.37	$40.90	$37.70	1,994,188
2018-10-16	$40.55	$41.37	$40.37	$41.30	$38.07	1,742,352
2018-10-15	$39.71	$40.67	$39.71	$40.46	$37.29	2,181,017
2018-10-12	$39.76	$39.84	$39.29	$39.69	$36.59	2,325,929
2018-10-11	$39.99	$40.25	$39.59	$39.68	$36.58	5,090,137
2018-10-10	$40.86	$41.10	$40.00	$40.05	$36.92	3,755,712
2018-10-09	$40.51	$40.85	$40.33	$40.72	$37.53	2,125,002
2018-10-08	$39.70	$40.67	$39.70	$40.53	$37.36	2,384,572
2018-10-05	$39.59	$40.05	$39.59	$39.70	$36.59	1,365,625
2018-10-04	$39.66	$39.68	$39.25	$39.59	$36.49	1,228,794
2018-10-03	$39.54	$39.96	$39.54	$39.68	$36.58	2,000,954
2018-10-02	$39.35	$39.86	$39.30	$39.50	$36.41	2,103,262
2018-10-01	$39.47	$39.56	$39.15	$39.30	$36.23	1,617,370
2018-09-28	$38.93	$39.40	$38.79	$39.40	$36.32	1,773,351
2018-09-27	$39.17	$39.25	$38.83	$38.90	$35.86	1,753,622
2018-09-26	$39.71	$39.87	$39.28	$39.31	$36.23	2,146,088
2018-09-25	$40.00	$40.02	$39.52	$39.59	$36.49	1,293,550
2018-09-24	$40.04	$40.20	$39.81	$39.85	$36.73	1,481,969
2018-09-21	$39.89	$40.15	$39.84	$40.01	$36.88	2,899,237
2018-09-20	$39.69	$39.92	$39.39	$39.86	$36.74	1,867,875
2018-09-19	$40.62	$40.62	$39.54	$39.66	$36.56	4,011,939
2018-09-18	$40.97	$40.97	$40.24	$40.58	$37.41	3,483,461
2018-09-17	$41.25	$41.50	$40.94	$41.05	$37.84	2,762,102
2018-09-14	$42.17	$42.22	$41.71	$41.90	$38.62	1,766,379
2018-09-13	$42.16	$42.29	$41.91	$42.18	$38.88	2,177,270
2018-09-12	$41.60	$42.10	$41.48	$42.03	$38.74	2,899,061
2018-09-11	$41.59	$41.91	$41.37	$41.60	$38.35	2,572,885
2018-09-10	$41.39	$41.69	$41.33	$41.52	$38.27	2,748,542
2018-09-07	$41.00	$41.49	$40.81	$41.29	$38.06	2,458,082
2018-09-06	$40.38	$41.38	$40.38	$41.28	$38.05	3,786,955
2018-09-05	$39.81	$40.36	$39.59	$40.34	$37.18	2,617,110
2018-09-04	$39.14	$40.08	$39.14	$39.98	$36.85	3,745,469
2018-08-31	$38.68	$39.23	$38.66	$39.15	$36.09	3,324,045
2018-08-30	$38.33	$38.91	$38.30	$38.55	$35.53	2,169,735
2018-08-29	$38.13	$38.50	$38.02	$38.42	$35.41	1,663,220
2018-08-28	$37.90	$38.19	$37.78	$37.91	$34.94	1,755,250
2018-08-27	$38.05	$38.25	$37.82	$37.94	$34.97	2,290,433
2018-08-24	$37.17	$38.10	$36.52	$37.96	$34.99	4,875,242
2018-08-23	$36.30	$37.77	$36.25	$37.33	$34.41	7,002,588
2018-08-22	$38.50	$38.55	$38.14	$38.51	$35.50	2,928,263
2018-08-21	$39.05	$39.15	$38.37	$38.46	$35.45	3,554,474
2018-08-20	$38.69	$39.13	$38.54	$39.04	$35.99	2,762,307
2018-08-17	$37.78	$38.65	$37.42	$38.64	$35.62	3,690,594
2018-08-16	$37.67	$38.12	$37.47	$37.83	$34.87	3,847,839
2018-08-15	$37.14	$38.01	$37.07	$37.58	$34.64	4,545,656
2018-08-14	$37.16	$37.31	$37.02	$37.24	$34.33	2,088,105
2018-08-13	$37.25	$37.25	$36.87	$37.03	$34.13	1,251,860
2018-08-10	$37.09	$37.20	$36.82	$37.09	$34.19	1,092,124
2018-08-09	$37.17	$37.27	$36.93	$37.12	$34.22	1,129,736
2018-08-08	$37.19	$37.27	$36.78	$37.02	$34.12	1,340,564
2018-08-07	$37.11	$37.37	$36.86	$37.23	$34.32	1,421,081
2018-08-06	$37.21	$37.31	$36.92	$37.06	$34.16	1,856,787
2018-08-03	$36.71	$37.35	$36.63	$37.02	$34.12	2,515,422
2018-08-02	$35.85	$36.54	$35.85	$36.53	$33.67	1,981,630
2018-08-01	$35.76	$36.21	$35.67	$35.93	$33.12	2,851,467
2018-07-31	$35.80	$36.18	$35.44	$35.97	$33.16	2,883,419
2018-07-30	$35.81	$36.04	$35.56	$35.73	$32.93	2,916,144
2018-07-27	$36.63	$36.91	$36.52	$36.65	$33.78	1,217,128
2018-07-26	$36.42	$36.89	$36.42	$36.67	$33.80	2,338,307
2018-07-25	$36.52	$36.84	$35.69	$36.15	$33.32	3,922,983
2018-07-24	$37.12	$37.40	$36.71	$37.31	$34.39	1,998,382
2018-07-23	$37.26	$37.26	$36.88	$37.17	$34.26	1,556,247
2018-07-20	$37.08	$37.29	$36.98	$37.25	$34.34	1,747,513
2018-07-19	$36.39	$37.26	$36.35	$37.10	$34.20	2,262,213
2018-07-18	$36.67	$36.68	$36.25	$36.46	$33.61	2,283,832
2018-07-17	$36.63	$36.80	$36.01	$36.72	$33.85	3,780,674
2018-07-16	$37.56	$37.56	$36.90	$37.17	$34.26	2,031,300
2018-07-13	$37.38	$37.69	$37.31	$37.58	$34.64	1,526,010
2018-07-12	$37.56	$37.78	$37.48	$37.56	$34.45	1,752,103
2018-07-11	$37.33	$37.55	$37.18	$37.52	$34.41	1,892,339
2018-07-10	$37.12	$37.35	$36.85	$37.33	$34.24	1,638,863
2018-07-09	$37.16	$37.47	$37.06	$37.15	$34.07	1,853,955
2018-07-06	$37.13	$37.45	$36.90	$37.15	$34.07	1,887,709
2018-07-05	$36.92	$37.24	$36.72	$37.07	$34.00	2,382,684
2018-07-03	$36.78	$37.21	$36.55	$36.82	$33.77	1,419,164
2018-07-02	$37.15	$37.44	$36.43	$36.59	$33.56	3,334,917
2018-06-29	$37.16	$37.40	$36.71	$37.21	$34.13	2,772,656
2018-06-28	$36.78	$37.27	$36.60	$37.24	$34.16	3,475,868
2018-06-27	$37.03	$37.09	$36.49	$36.80	$33.75	3,379,587
2018-06-26	$36.70	$37.18	$36.42	$37.06	$33.99	3,072,410
2018-06-25	$36.22	$37.04	$36.13	$36.64	$33.61	2,263,143
2018-06-22	$35.88	$36.36	$35.66	$36.27	$33.27	2,735,377
2018-06-21	$35.57	$35.92	$35.51	$35.67	$32.72	1,316,060
2018-06-20	$35.80	$35.86	$35.35	$35.59	$32.64	2,747,753
2018-06-19	$35.60	$35.95	$35.42	$35.71	$32.75	2,739,511
2018-06-18	$36.33	$36.39	$35.35	$35.67	$32.72	2,399,099
2018-06-15	$36.08	$36.46	$35.93	$36.44	$33.42	3,093,340
2018-06-14	$36.15	$36.15	$35.75	$36.11	$33.12	2,197,580
2018-06-13	$36.39	$36.66	$35.80	$36.11	$33.12	2,524,504
2018-06-12	$36.86	$36.96	$36.20	$36.36	$33.35	2,940,877
2018-06-11	$36.26	$36.86	$36.16	$36.61	$33.58	2,182,509
2018-06-08	$35.97	$36.21	$35.94	$36.21	$33.21	1,682,735
2018-06-07	$35.38	$36.24	$35.17	$35.97	$32.99	2,493,668
2018-06-06	$36.19	$36.19	$35.45	$35.66	$32.71	2,048,313
2018-06-05	$36.18	$36.34	$36.00	$36.21	$33.21	1,453,526
2018-06-04	$35.83	$36.23	$35.79	$36.19	$33.19	1,531,527
2018-06-01	$36.03	$36.19	$35.73	$35.79	$32.83	2,327,898
2018-05-31	$37.13	$37.14	$35.79	$35.89	$32.92	3,468,765
2018-05-30	$36.57	$37.22	$36.40	$37.17	$34.09	2,781,579
2018-05-29	$35.68	$36.62	$35.53	$36.51	$33.49	3,475,165
2018-05-25	$35.24	$36.01	$35.12	$35.86	$32.89	3,656,330
2018-05-24	$34.89	$35.65	$34.12	$35.42	$32.49	5,729,309
2018-05-23	$35.84	$36.20	$35.81	$35.82	$32.85	3,282,770
2018-05-22	$36.15	$36.37	$35.80	$35.84	$32.87	2,057,134
2018-05-21	$36.11	$36.43	$36.04	$36.17	$33.17	1,749,700
2018-05-18	$36.24	$36.25	$35.39	$35.90	$32.93	2,329,470
2018-05-17	$36.43	$36.49	$36.24	$36.38	$33.37	1,618,327
2018-05-16	$35.97	$36.42	$35.84	$36.38	$33.37	1,739,965
2018-05-15	$36.03	$36.07	$35.62	$35.96	$32.98	1,605,471
2018-05-14	$36.29	$36.35	$35.97	$36.08	$33.09	1,557,396
2018-05-11	$36.29	$36.60	$36.03	$36.26	$33.26	1,290,233
2018-05-10	$36.26	$36.36	$36.08	$36.17	$33.17	1,190,709
2018-05-09	$35.54	$36.17	$35.49	$36.09	$33.10	1,869,878
2018-05-08	$35.52	$35.66	$35.32	$35.51	$32.57	2,764,588
2018-05-07	$35.72	$35.80	$35.32	$35.53	$32.59	2,455,017
2018-05-04	$35.29	$36.00	$35.19	$35.77	$32.81	2,207,513
2018-05-03	$35.55	$35.60	$35.16	$35.27	$32.35	2,058,909
2018-05-02	$36.06	$36.08	$35.28	$35.37	$32.44	1,930,799
2018-05-01	$36.09	$36.42	$35.62	$36.12	$33.13	1,985,230
2018-04-30	$36.60	$36.62	$36.16	$36.25	$33.25	3,541,927
2018-04-27	$36.36	$36.64	$36.17	$36.47	$33.45	1,822,222
2018-04-26	$36.19	$36.46	$35.93	$36.31	$33.30	2,219,880
2018-04-25	$36.17	$36.59	$35.98	$36.15	$33.16	2,748,408
2018-04-24	$35.82	$36.26	$35.64	$36.20	$33.20	2,946,926
2018-04-23	$35.63	$35.81	$35.25	$35.77	$32.81	2,141,318
2018-04-20	$35.55	$35.75	$35.13	$35.45	$32.51	3,697,129
2018-04-19	$35.48	$35.65	$35.13	$35.40	$32.47	2,181,697
2018-04-18	$35.43	$35.64	$35.29	$35.54	$32.60	2,160,764
2018-04-17	$35.62	$35.64	$35.31	$35.42	$32.49	1,398,792
2018-04-16	$35.15	$35.72	$35.05	$35.44	$32.51	1,966,375
2018-04-13	$35.00	$35.12	$34.77	$35.04	$32.14	2,094,297
2018-04-12	$35.35	$35.42	$34.92	$35.09	$32.01	3,078,933
2018-04-11	$35.25	$35.57	$35.08	$35.36	$32.26	2,490,503
2018-04-10	$35.52	$35.75	$35.16	$35.34	$32.24	4,102,933
2018-04-09	$35.03	$35.78	$34.95	$35.39	$32.29	2,959,018
2018-04-06	$35.05	$35.69	$34.71	$34.93	$31.87	3,524,286
2018-04-05	$36.07	$36.07	$34.65	$35.11	$32.03	4,484,332
2018-04-04	$34.02	$36.50	$34.02	$35.87	$32.72	7,944,870
2018-04-03	$33.63	$34.32	$33.35	$34.22	$31.22	3,212,323
2018-04-02	$34.15	$34.25	$33.23	$33.49	$30.55	5,097,201
2018-03-29	$33.86	$34.41	$33.84	$34.32	$31.31	2,776,839
2018-03-28	$33.66	$34.07	$33.48	$33.66	$30.71	3,081,354
2018-03-27	$33.54	$34.10	$33.34	$33.57	$30.63	2,533,025
2018-03-26	$32.80	$33.50	$32.75	$33.41	$30.48	2,176,606
2018-03-23	$32.69	$33.14	$32.53	$32.55	$29.70	4,630,722
2018-03-22	$32.71	$33.17	$32.42	$32.70	$29.83	2,422,332
2018-03-21	$33.13	$33.35	$32.72	$32.79	$29.91	3,375,709
2018-03-20	$33.66	$33.96	$33.46	$33.56	$30.62	1,933,571
2018-03-19	$33.51	$34.04	$33.35	$33.70	$30.74	1,972,706
2018-03-16	$33.39	$33.61	$33.35	$33.50	$30.56	3,891,701
2018-03-15	$33.69	$33.99	$33.23	$33.30	$30.38	1,959,682
2018-03-14	$34.08	$34.50	$33.66	$33.72	$30.76	2,302,532
2018-03-13	$33.91	$34.09	$33.71	$34.03	$31.05	2,048,372
2018-03-12	$33.80	$34.02	$33.67	$33.70	$30.74	2,152,108
2018-03-09	$33.74	$33.87	$33.46	$33.76	$30.80	2,288,651
2018-03-08	$33.18	$33.52	$33.03	$33.50	$30.56	1,363,964
2018-03-07	$33.13	$33.22	$32.84	$33.17	$30.26	2,533,701
2018-03-06	$32.86	$33.55	$32.46	$33.43	$30.50	3,746,510
2018-03-05	$32.53	$33.15	$32.53	$32.87	$29.99	2,277,321
2018-03-02	$32.28	$32.78	$32.28	$32.65	$29.79	1,785,757
2018-03-01	$32.41	$32.67	$31.99	$32.36	$29.52	2,811,992
2018-02-28	$32.99	$33.00	$32.46	$32.46	$29.61	2,975,517
2018-02-27	$33.05	$33.35	$32.74	$32.75	$29.88	2,264,803
2018-02-26	$32.70	$33.10	$32.27	$33.07	$30.17	2,431,933
2018-02-23	$33.07	$33.12	$32.01	$32.64	$29.78	3,832,285
2018-02-22	$31.91	$33.23	$31.83	$33.00	$30.11	5,530,425
2018-02-21	$33.84	$34.04	$32.67	$32.68	$29.81	4,892,645
2018-02-20	$34.15	$34.31	$33.64	$33.80	$30.84	2,567,283
2018-02-16	$33.77	$34.39	$33.34	$34.35	$31.34	2,879,364
2018-02-15	$34.20	$34.20	$33.08	$34.08	$31.09	2,777,875
2018-02-14	$33.41	$34.10	$33.08	$34.04	$31.06	2,790,421
2018-02-13	$33.03	$33.19	$32.69	$33.08	$30.18	1,312,496
2018-02-12	$32.99	$33.32	$32.75	$33.07	$30.17	2,369,431
2018-02-09	$32.55	$33.07	$31.83	$32.81	$29.93	3,792,525
2018-02-08	$33.00	$33.00	$32.21	$32.21	$29.39	3,571,893
2018-02-07	$32.71	$33.51	$32.60	$32.74	$29.87	3,293,753
2018-02-06	$31.91	$32.86	$31.71	$32.74	$29.87	4,824,579
2018-02-05	$33.62	$33.73	$32.47	$32.49	$29.64	2,928,610
2018-02-02	$33.97	$34.28	$33.64	$33.65	$30.70	2,167,314
2018-02-01	$34.11	$34.51	$33.69	$34.08	$31.09	2,345,682
2018-01-31	$34.79	$34.79	$34.03	$34.33	$31.32	4,359,051
2018-01-30	$34.58	$34.92	$34.48	$34.70	$31.66	1,941,513
2018-01-29	$34.70	$34.86	$34.49	$34.64	$31.60	1,859,047
2018-01-26	$34.57	$34.70	$34.40	$34.66	$31.62	1,349,352
2018-01-25	$34.46	$34.90	$34.42	$34.59	$31.56	2,250,423
2018-01-24	$35.04	$35.04	$34.37	$34.39	$31.37	1,828,171
2018-01-23	$35.00	$35.09	$34.78	$34.94	$31.88	1,391,064
2018-01-22	$34.90	$35.15	$34.65	$34.88	$31.82	1,624,942
2018-01-19	$34.39	$34.78	$34.29	$34.76	$31.71	2,610,173
2018-01-18	$34.46	$34.66	$34.00	$34.25	$31.25	5,679,347
2018-01-17	$34.95	$35.22	$34.79	$34.92	$31.86	2,448,807
2018-01-16	$34.72	$34.96	$34.51	$34.72	$31.68	3,317,084
2018-01-12	$34.47	$34.57	$34.14	$34.55	$31.52	3,186,503
2018-01-11	$35.33	$35.35	$34.28	$34.34	$31.33	3,320,271
2018-01-10	$36.22	$36.22	$35.37	$35.39	$32.11	3,691,755
2018-01-09	$36.34	$36.46	$36.24	$36.40	$33.03	2,707,090
2018-01-08	$36.31	$36.48	$36.13	$36.41	$33.04	2,752,590
2018-01-05	$36.46	$36.56	$36.13	$36.35	$32.98	2,934,820
2018-01-04	$36.00	$36.48	$35.88	$36.45	$33.07	5,651,796
2018-01-03	$36.30	$36.33	$35.68	$36.00	$32.66	2,972,703
2018-01-02	$36.53	$36.62	$36.08	$36.36	$32.99	2,058,211
2017-12-29	$36.62	$36.81	$36.39	$36.39	$33.02	1,285,987
2017-12-28	$36.55	$36.66	$36.35	$36.54	$33.15	1,366,787
2017-12-27	$36.81	$36.94	$36.49	$36.59	$33.20	846,583
2017-12-26	$36.65	$36.86	$36.59	$36.74	$33.34	679,724
2017-12-22	$36.50	$36.73	$36.33	$36.73	$33.33	834,943
2017-12-21	$36.55	$36.67	$36.35	$36.41	$33.04	1,814,022
2017-12-20	$36.97	$36.97	$36.28	$36.55	$33.16	1,962,971
2017-12-19	$37.12	$37.22	$36.79	$36.82	$33.41	1,268,671
2017-12-18	$36.95	$37.28	$36.83	$37.07	$33.64	1,801,734
2017-12-15	$36.80	$36.94	$36.38	$36.79	$33.38	2,516,636
2017-12-14	$36.83	$36.92	$36.59	$36.62	$33.23	1,943,665
2017-12-13	$37.10	$37.28	$36.93	$37.12	$33.68	1,214,332
2017-12-12	$36.98	$37.13	$36.77	$36.99	$33.56	2,234,375
2017-12-11	$37.12	$37.24	$36.62	$36.99	$33.56	1,800,337
2017-12-08	$37.00	$37.26	$36.76	$37.24	$33.79	1,206,310
2017-12-07	$37.07	$37.14	$36.66	$36.93	$33.51	1,382,799
2017-12-06	$37.11	$37.11	$36.66	$37.10	$33.66	2,451,599
2017-12-05	$37.89	$38.00	$37.00	$37.10	$33.66	2,412,846
2017-12-04	$36.95	$37.74	$36.95	$37.68	$34.19	3,424,340
2017-12-01	$36.49	$36.82	$36.02	$36.77	$33.36	3,316,448
2017-11-30	$36.10	$36.66	$36.00	$36.45	$33.07	4,573,213
2017-11-29	$34.64	$36.17	$34.58	$35.99	$32.66	4,654,905
2017-11-28	$34.28	$34.63	$34.09	$34.59	$31.39	2,849,720
2017-11-27	$34.39	$34.65	$33.96	$34.18	$31.01	4,252,789
2017-11-24	$34.40	$34.50	$34.29	$34.41	$31.22	1,035,377
2017-11-22	$34.32	$34.66	$34.08	$34.27	$31.10	3,144,025
2017-11-21	$34.48	$35.69	$34.29	$34.52	$31.32	6,793,864
2017-11-20	$33.21	$33.42	$33.07	$33.40	$30.31	3,317,053
2017-11-17	$32.86	$33.26	$32.83	$33.12	$30.05	1,986,583
2017-11-16	$33.10	$33.26	$32.85	$32.93	$29.88	3,106,562
2017-11-15	$32.83	$33.17	$32.72	$33.08	$30.02	3,193,105
2017-11-14	$32.38	$33.08	$32.35	$32.98	$29.92	2,766,425
2017-11-13	$32.33	$32.70	$32.25	$32.45	$29.44	1,882,252
2017-11-10	$31.92	$32.43	$31.86	$32.33	$29.33	1,839,522
2017-11-09	$32.06	$32.35	$31.77	$31.95	$28.99	2,242,534
2017-11-08	$31.65	$32.19	$31.55	$32.15	$29.17	2,539,876
2017-11-07	$30.81	$31.51	$30.80	$31.50	$28.58	2,823,116
2017-11-06	$31.09	$31.14	$30.69	$30.77	$27.92	2,830,952
2017-11-03	$31.29	$31.56	$31.14	$31.32	$28.42	2,757,825
2017-11-02	$31.04	$31.62	$31.00	$31.51	$28.59	3,133,290
2017-11-01	$30.97	$31.46	$30.90	$31.21	$28.32	3,324,350
2017-10-31	$30.52	$31.20	$30.44	$31.16	$28.27	4,934,125
2017-10-30	$30.27	$30.38	$30.10	$30.15	$27.36	2,156,219
2017-10-27	$30.33	$30.45	$30.10	$30.38	$27.57	1,817,559
2017-10-26	$30.39	$30.61	$30.21	$30.37	$27.56	2,043,730
2017-10-25	$30.26	$30.35	$29.75	$30.33	$27.52	2,605,152
2017-10-24	$30.50	$30.54	$30.02	$30.27	$27.47	2,252,255
2017-10-23	$30.60	$30.64	$30.19	$30.43	$27.61	2,428,419
2017-10-20	$30.54	$30.79	$30.29	$30.74	$27.89	3,071,573
2017-10-19	$31.27	$31.28	$30.43	$30.62	$27.63	4,172,680
2017-10-18	$31.53	$31.58	$31.12	$31.34	$28.28	3,221,474
2017-10-17	$31.38	$31.63	$31.36	$31.51	$28.43	1,728,813
2017-10-16	$31.79	$31.90	$31.41	$31.52	$28.44	2,004,827
2017-10-13	$31.80	$32.01	$31.73	$31.85	$28.74	2,242,020
2017-10-12	$31.68	$31.93	$31.61	$31.80	$28.70	1,553,980
2017-10-11	$31.79	$31.97	$31.62	$31.72	$28.62	1,718,260
2017-10-10	$31.39	$31.79	$31.39	$31.75	$28.65	1,548,812
2017-10-09	$31.72	$31.88	$31.18	$31.25	$28.20	2,172,176
2017-10-06	$31.69	$31.77	$31.48	$31.62	$28.53	1,461,248
2017-10-05	$31.79	$31.96	$31.63	$31.67	$28.58	1,894,486
2017-10-04	$31.78	$31.91	$31.52	$31.76	$28.66	2,692,408
2017-10-03	$32.00	$32.14	$31.70	$31.78	$28.68	2,094,505
2017-10-02	$32.17	$32.28	$31.89	$31.92	$28.80	3,023,002
2017-09-29	$31.92	$32.36	$31.92	$32.14	$29.00	4,077,005
2017-09-28	$31.29	$31.71	$31.23	$31.71	$28.61	3,165,128
2017-09-27	$31.72	$31.75	$31.10	$31.33	$28.27	2,177,425
2017-09-26	$31.60	$32.20	$31.53	$31.70	$28.61	1,577,208
2017-09-25	$31.25	$31.57	$31.06	$31.53	$28.45	1,666,652
2017-09-22	$31.31	$31.56	$31.17	$31.27	$28.22	1,716,346
2017-09-21	$31.50	$31.66	$31.04	$31.19	$28.14	1,386,131
2017-09-20	$31.75	$32.03	$31.25	$31.43	$28.36	2,219,024
2017-09-19	$31.65	$31.75	$31.31	$31.73	$28.63	2,054,580
2017-09-18	$31.49	$31.73	$31.39	$31.65	$28.56	1,798,638
2017-09-15	$30.87	$31.41	$30.87	$31.38	$28.32	3,167,833
2017-09-14	$31.25	$31.34	$30.79	$30.91	$27.89	3,505,442
2017-09-13	$31.70	$31.80	$31.28	$31.33	$28.27	3,028,875
2017-09-12	$31.71	$31.86	$31.59	$31.77	$28.67	1,169,678
2017-09-11	$31.70	$31.92	$31.64	$31.68	$28.59	2,001,351
2017-09-08	$31.13	$31.66	$31.07	$31.60	$28.51	3,113,099
2017-09-07	$30.90	$31.25	$30.90	$31.25	$28.20	3,297,992
2017-09-06	$30.73	$30.86	$30.53	$30.85	$27.84	2,770,385
2017-09-05	$30.82	$31.10	$30.50	$30.70	$27.70	2,172,435
2017-09-01	$30.89	$30.96	$30.59	$30.92	$27.90	1,900,061
2017-08-31	$30.82	$30.94	$30.66	$30.74	$27.74	3,173,154
2017-08-30	$30.90	$31.11	$30.83	$30.86	$27.85	2,425,525
2017-08-29	$31.02	$31.26	$30.81	$30.97	$27.95	2,637,097
2017-08-28	$31.39	$31.51	$30.88	$31.05	$28.02	3,183,525
2017-08-25	$31.45	$31.95	$31.30	$31.34	$28.28	5,067,091
2017-08-24	$31.61	$32.35	$30.86	$32.09	$28.96	10,558,871
2017-08-23	$34.28	$34.42	$33.90	$33.92	$30.61	2,665,413
2017-08-22	$33.98	$34.42	$33.90	$34.38	$31.02	1,728,923
2017-08-21	$34.14	$34.20	$33.92	$33.93	$30.62	2,330,016
2017-08-18	$33.96	$34.25	$33.83	$34.09	$30.76	1,778,688
2017-08-17	$34.20	$34.32	$33.84	$33.86	$30.55	1,798,711
2017-08-16	$34.24	$34.47	$34.23	$34.35	$31.00	1,087,401
2017-08-15	$34.42	$34.45	$34.10	$34.24	$30.90	1,361,953
2017-08-14	$34.14	$34.53	$34.10	$34.42	$31.06	1,366,963
2017-08-11	$33.70	$34.24	$33.57	$34.01	$30.69	1,227,409
2017-08-10	$33.48	$33.93	$33.44	$33.66	$30.37	1,532,603
2017-08-09	$33.67	$33.75	$33.47	$33.61	$30.33	1,813,103
2017-08-08	$34.15	$34.15	$33.55	$33.66	$30.37	1,776,707
2017-08-07	$33.75	$34.22	$33.75	$34.20	$30.86	1,743,344
2017-08-04	$34.01	$34.01	$33.61	$33.67	$30.38	1,222,692
2017-08-03	$34.17	$34.39	$33.90	$33.93	$30.62	1,277,892
2017-08-02	$34.12	$34.29	$33.77	$34.16	$30.82	1,112,278
2017-08-01	$34.23	$34.24	$33.68	$34.14	$30.81	1,551,527
2017-07-31	$34.15	$34.34	$33.97	$34.17	$30.83	1,796,310
2017-07-28	$34.30	$34.34	$34.06	$34.15	$30.82	982,932
2017-07-27	$34.01	$34.34	$33.92	$34.33	$30.98	1,521,066
2017-07-26	$34.09	$34.41	$33.91	$34.01	$30.69	2,801,802
2017-07-25	$33.40	$34.12	$33.22	$34.11	$30.78	2,432,439
2017-07-24	$33.20	$33.39	$33.18	$33.31	$30.06	1,888,177
2017-07-21	$32.85	$33.24	$32.85	$33.23	$29.99	1,023,894
2017-07-20	$32.66	$33.08	$32.62	$32.93	$29.71	1,692,826
2017-07-19	$32.86	$32.96	$32.44	$32.62	$29.44	4,301,239
2017-07-18	$33.19	$33.30	$32.77	$32.83	$29.62	1,120,864
2017-07-17	$32.83	$33.22	$32.68	$33.19	$29.95	1,594,254
2017-07-14	$32.77	$32.91	$32.68	$32.83	$29.62	1,295,997
2017-07-13	$32.55	$32.75	$32.42	$32.71	$29.52	1,638,103
2017-07-12	$32.66	$32.87	$32.49	$32.62	$29.28	1,826,285
2017-07-11	$32.58	$32.70	$32.26	$32.53	$29.20	2,072,257
2017-07-10	$33.16	$33.24	$32.65	$32.65	$29.31	2,330,283
2017-07-07	$33.23	$33.34	$33.06	$33.20	$29.80	1,404,125
2017-07-06	$33.65	$33.80	$33.13	$33.15	$29.76	1,778,096
2017-07-05	$34.16	$34.16	$33.66	$33.73	$30.28	1,621,506
2017-07-03	$34.27	$34.54	$34.15	$34.15	$30.66	1,083,761
2017-06-30	$34.05	$34.44	$34.05	$34.11	$30.62	2,234,696
2017-06-29	$34.09	$34.34	$33.78	$33.96	$30.49	2,006,607
2017-06-28	$34.46	$34.65	$34.13	$34.21	$30.71	1,691,109
2017-06-27	$34.65	$34.96	$34.14	$34.15	$30.66	2,092,828
2017-06-26	$35.09	$35.29	$34.78	$34.80	$31.24	1,465,897
2017-06-23	$34.37	$35.34	$34.37	$34.94	$31.37	5,487,735
2017-06-22	$34.03	$34.70	$33.81	$34.42	$30.90	4,037,896
2017-06-21	$33.91	$34.03	$33.55	$34.00	$30.52	2,402,516
2017-06-20	$34.33	$34.34	$33.90	$33.94	$30.47	2,209,903
2017-06-19	$34.00	$34.39	$33.46	$34.35	$30.84	2,349,723
2017-06-16	$34.75	$34.77	$33.49	$33.95	$30.48	4,099,041
2017-06-15	$34.90	$34.93	$34.48	$34.60	$31.06	2,276,025
2017-06-14	$34.85	$35.16	$34.54	$34.72	$31.17	1,552,507
2017-06-13	$34.75	$34.85	$34.47	$34.68	$31.13	1,736,102
2017-06-12	$34.81	$35.04	$34.56	$34.73	$31.18	1,653,017
2017-06-09	$34.28	$34.84	$34.23	$34.77	$31.21	1,995,254
2017-06-08	$34.94	$35.00	$34.00	$34.18	$30.68	2,354,834
2017-06-07	$34.51	$34.99	$34.51	$34.98	$31.40	2,022,709
2017-06-06	$34.17	$34.51	$34.10	$34.50	$30.97	1,857,222
2017-06-05	$34.07	$34.22	$33.86	$34.16	$30.67	1,113,509
2017-06-02	$34.01	$34.15	$33.90	$34.11	$30.62	1,971,394
2017-06-01	$33.82	$33.94	$33.48	$33.91	$30.44	2,363,684
2017-05-31	$33.34	$33.70	$33.32	$33.63	$30.19	2,952,510
2017-05-30	$33.05	$33.37	$32.90	$33.27	$29.87	2,767,704
2017-05-26	$33.09	$33.61	$33.07	$33.12	$29.73	4,097,392
2017-05-25	$34.05	$34.64	$32.94	$33.13	$29.74	79,726
2017-05-24	$35.23	$35.48	$35.12	$35.40	$31.78	2,347,093
2017-05-23	$35.21	$35.43	$35.14	$35.21	$31.61	2,120,007
2017-05-22	$34.93	$35.35	$34.79	$35.21	$31.61	2,267,386
2017-05-19	$34.29	$34.92	$34.20	$34.83	$31.27	2,554,574
2017-05-18	$34.17	$34.34	$33.84	$34.15	$30.66	3,369,687
2017-05-17	$34.15	$34.43	$34.13	$34.19	$30.69	2,581,424
2017-05-16	$34.55	$34.58	$34.17	$34.18	$30.68	1,873,265
2017-05-15	$34.40	$34.60	$34.26	$34.53	$31.00	1,678,468
2017-05-12	$34.38	$34.77	$34.35	$34.41	$30.89	1,235,879
2017-05-11	$34.25	$34.46	$34.11	$34.39	$30.87	1,417,789
2017-05-10	$34.61	$34.74	$34.39	$34.42	$30.90	2,239,332
2017-05-09	$34.55	$34.69	$34.32	$34.58	$31.04	1,485,688
2017-05-08	$34.78	$34.99	$34.32	$34.48	$30.95	2,103,420
2017-05-05	$34.86	$35.01	$34.56	$34.75	$31.20	1,105,932
2017-05-04	$34.56	$35.03	$34.54	$34.75	$31.20	1,518,436
2017-05-03	$34.80	$34.86	$34.43	$34.58	$31.04	1,446,947
2017-05-02	$34.90	$34.97	$34.69	$34.81	$31.25	1,222,590
2017-05-01	$34.87	$35.00	$34.78	$34.90	$31.33	1,865,065
2017-04-28	$34.95	$35.12	$34.89	$35.08	$31.49	2,165,341
2017-04-27	$35.04	$35.10	$34.91	$34.99	$31.41	1,352,028
2017-04-26	$35.37	$35.37	$34.89	$34.94	$31.37	2,435,950
2017-04-25	$34.97	$35.45	$34.95	$35.43	$31.81	2,033,180
2017-04-24	$34.90	$34.97	$34.77	$34.94	$31.37	1,476,346
2017-04-21	$34.51	$34.89	$34.50	$34.69	$31.14	2,009,776
2017-04-20	$34.57	$34.70	$34.25	$34.53	$31.00	2,002,216
2017-04-19	$34.76	$34.90	$34.52	$34.54	$31.01	1,147,932
2017-04-18	$34.47	$34.89	$34.44	$34.75	$31.20	1,662,754
2017-04-17	$34.19	$34.50	$34.10	$34.46	$30.93	1,320,152
2017-04-13	$34.17	$34.34	$33.99	$34.04	$30.56	1,416,196
2017-04-12	$34.15	$34.39	$33.97	$34.25	$30.59	3,948,388
2017-04-11	$34.34	$34.49	$34.07	$34.30	$30.64	1,147,572
2017-04-10	$34.29	$34.48	$34.22	$34.40	$30.73	1,087,783
2017-04-07	$34.39	$34.50	$34.24	$34.25	$30.59	1,863,656
2017-04-06	$34.46	$34.52	$34.22	$34.38	$30.71	1,753,621
2017-04-05	$34.48	$34.79	$34.38	$34.46	$30.78	2,206,423
2017-04-04	$34.50	$34.59	$34.12	$34.39	$30.72	1,485,240
2017-04-03	$34.61	$34.88	$34.36	$34.51	$30.83	2,033,970
2017-03-31	$34.25	$34.70	$34.10	$34.63	$30.93	2,435,996
2017-03-30	$34.46	$34.63	$34.14	$34.21	$30.56	2,971,167
2017-03-29	$34.33	$34.58	$34.25	$34.58	$30.89	3,648,915
2017-03-28	$34.15	$34.39	$33.96	$34.34	$30.67	2,739,381
2017-03-27	$34.48	$34.66	$34.09	$34.15	$30.50	2,530,003
2017-03-24	$34.81	$34.92	$34.39	$34.52	$30.83	1,820,038
2017-03-23	$34.64	$35.00	$34.57	$34.72	$31.01	1,860,566
2017-03-22	$34.55	$34.73	$34.28	$34.69	$30.99	1,738,465
2017-03-21	$34.93	$35.06	$34.41	$34.48	$30.80	3,160,272
2017-03-20	$34.94	$35.10	$34.78	$34.95	$31.22	1,375,097
2017-03-17	$35.05	$35.06	$34.72	$34.92	$31.19	3,587,888
2017-03-16	$35.35	$35.35	$34.92	$34.99	$31.25	2,226,762
2017-03-15	$34.79	$35.54	$34.68	$35.43	$31.65	1,901,790
2017-03-14	$34.93	$35.03	$34.61	$34.70	$31.00	1,658,091
2017-03-13	$35.07	$35.24	$34.84	$34.94	$31.21	2,232,232
2017-03-10	$34.78	$35.10	$34.73	$35.07	$31.33	1,844,533
2017-03-09	$34.78	$34.93	$34.55	$34.55	$30.86	1,772,343
2017-03-08	$34.86	$35.04	$34.62	$34.65	$30.95	2,405,664
2017-03-07	$35.00	$35.10	$34.81	$34.85	$31.13	2,031,466
2017-03-06	$35.06	$35.16	$34.87	$35.00	$31.26	2,543,240
2017-03-03	$35.25	$35.44	$34.99	$35.37	$31.59	1,751,268
2017-03-02	$35.30	$35.61	$35.16	$35.20	$31.44	2,287,702
2017-03-01	$35.30	$35.40	$35.14	$35.27	$31.50	2,672,785
2017-02-28	$34.65	$35.38	$34.65	$35.25	$31.49	4,096,718
2017-02-27	$34.62	$34.80	$34.48	$34.65	$30.95	2,448,965
2017-02-24	$35.19	$35.30	$34.48	$34.66	$30.96	4,444,382
2017-02-23	$35.21	$35.73	$34.19	$35.29	$31.52	90,637
2017-02-22	$37.60	$37.72	$37.18	$37.30	$33.32	1,998,126
2017-02-21	$37.47	$37.69	$37.27	$37.60	$33.59	1,804,127
2017-02-17	$37.04	$37.48	$36.86	$37.26	$33.28	2,523,237
2017-02-16	$37.77	$37.97	$37.03	$37.24	$33.26	3,164,122
2017-02-15	$37.46	$37.94	$37.32	$37.87	$33.83	2,640,791
2017-02-14	$37.18	$37.60	$37.07	$37.59	$33.58	1,833,479
2017-02-13	$37.14	$37.33	$36.90	$37.25	$33.27	1,500,469
2017-02-10	$36.87	$37.27	$36.77	$37.13	$33.17	1,897,296
2017-02-09	$36.46	$36.98	$36.28	$36.92	$32.98	1,886,054
2017-02-08	$36.22	$36.53	$36.22	$36.48	$32.59	1,262,453
2017-02-07	$36.00	$36.39	$35.86	$36.25	$32.38	2,050,242
2017-02-06	$36.17	$36.29	$35.85	$35.87	$32.04	2,046,391
2017-02-03	$36.28	$36.29	$35.97	$36.14	$32.28	2,291,812
2017-02-02	$35.91	$36.09	$35.61	$35.97	$32.13	2,094,797
2017-02-01	$36.06	$36.20	$35.37	$35.62	$31.82	3,400,865
2017-01-31	$36.31	$36.43	$36.07	$36.30	$32.42	3,585,724
2017-01-30	$36.18	$36.42	$35.99	$36.27	$32.40	1,641,044
2017-01-27	$36.14	$36.29	$35.97	$36.12	$32.26	1,679,803
2017-01-26	$36.49	$36.64	$36.01	$36.16	$32.30	1,936,738
2017-01-25	$36.57	$36.68	$36.48	$36.52	$32.62	2,643,595
2017-01-24	$36.20	$36.61	$36.20	$36.54	$32.64	1,561,466
2017-01-23	$36.22	$36.38	$36.05	$36.19	$32.33	2,673,725
2017-01-20	$36.41	$36.74	$36.08	$36.27	$32.40	3,180,627
2017-01-19	$36.07	$36.31	$35.93	$36.23	$32.36	2,774,470
2017-01-18	$36.20	$36.59	$35.94	$36.17	$32.31	2,568,363
2017-01-17	$35.58	$36.38	$35.54	$36.35	$32.47	2,696,089
2017-01-13	$35.35	$35.65	$35.31	$35.53	$31.74	1,611,555
2017-01-12	$34.86	$35.50	$34.85	$35.40	$31.62	2,378,823
2017-01-11	$34.95	$35.23	$34.81	$35.07	$31.18	1,985,669
2017-01-10	$35.42	$35.53	$34.85	$34.92	$31.04	3,205,650
2017-01-09	$35.90	$36.46	$35.30	$35.58	$31.63	3,690,263
2017-01-06	$36.08	$36.42	$35.86	$36.34	$32.31	2,298,615
2017-01-05	$35.84	$36.19	$35.70	$36.16	$32.15	2,580,285
2017-01-04	$35.51	$35.97	$35.40	$35.86	$31.88	2,941,290
2017-01-03	$34.89	$35.55	$34.70	$35.29	$31.37	2,579,586
2016-12-30	$35.24	$35.30	$34.67	$34.81	$30.95	1,894,047
2016-12-29	$34.94	$35.39	$34.91	$35.24	$31.33	1,202,239
2016-12-28	$35.35	$35.37	$34.76	$34.85	$30.98	1,522,138
2016-12-27	$35.33	$35.59	$35.10	$35.43	$31.50	1,387,852
2016-12-23	$35.11	$35.36	$34.91	$35.31	$31.39	1,306,040
2016-12-22	$34.87	$35.44	$34.78	$35.15	$31.25	2,540,084
2016-12-21	$34.74	$35.22	$34.71	$34.76	$30.90	1,435,267
2016-12-20	$34.75	$34.95	$34.48	$34.88	$31.01	1,449,038
2016-12-19	$34.70	$35.00	$34.64	$34.78	$30.92	1,616,805
2016-12-16	$34.49	$34.93	$34.46	$34.63	$30.79	3,711,802
2016-12-15	$34.42	$34.69	$33.98	$34.46	$30.63	2,194,225
2016-12-14	$35.00	$35.14	$34.26	$34.33	$30.52	2,050,656
2016-12-13	$34.75	$35.17	$34.69	$34.86	$30.99	2,381,729
2016-12-12	$34.30	$34.89	$34.25	$34.57	$30.73	1,864,155
2016-12-09	$34.11	$34.47	$33.96	$34.39	$30.57	2,778,621
2016-12-08	$33.62	$34.22	$33.47	$34.09	$30.31	2,897,389
2016-12-07	$33.33	$33.88	$33.27	$33.87	$30.11	3,244,005
2016-12-06	$33.73	$33.74	$33.18	$33.31	$29.61	2,754,290
2016-12-05	$33.81	$34.25	$33.71	$33.79	$30.04	3,829,874
2016-12-02	$33.25	$33.94	$33.22	$33.81	$30.06	3,390,355
2016-12-01	$34.23	$34.35	$33.22	$33.29	$29.59	4,379,492
2016-11-30	$35.33	$35.58	$34.15	$34.24	$30.44	5,609,346
2016-11-29	$35.40	$35.58	$35.23	$35.47	$31.53	2,417,361
2016-11-28	$35.90	$35.93	$35.08	$35.32	$31.40	3,248,736
2016-11-25	$35.31	$35.97	$35.24	$35.86	$31.88	1,693,398
2016-11-23	$35.76	$36.72	$35.13	$35.23	$31.32	4,189,464
2016-11-22	$36.64	$36.78	$35.44	$35.86	$31.88	5,324,569
2016-11-21	$34.40	$35.25	$33.76	$34.94	$31.06	5,697,190
2016-11-18	$35.97	$36.00	$35.42	$35.58	$31.63	2,633,005
2016-11-17	$35.70	$36.01	$35.36	$35.94	$31.95	2,138,254
2016-11-16	$35.72	$35.84	$35.51	$35.75	$31.78	1,975,024
2016-11-15	$35.29	$35.83	$35.25	$35.69	$31.73	2,485,862
2016-11-14	$34.78	$35.40	$34.63	$35.07	$31.18	3,813,361
2016-11-11	$34.67	$35.04	$34.50	$34.78	$30.92	3,578,970
2016-11-10	$36.70	$36.76	$34.57	$34.78	$30.92	5,857,766
2016-11-09	$36.60	$37.08	$35.85	$36.88	$32.79	3,577,686
2016-11-08	$37.14	$38.35	$37.14	$37.42	$33.27	3,289,124
2016-11-07	$36.76	$37.18	$36.48	$37.09	$32.97	3,825,746
2016-11-04	$36.50	$36.89	$36.39	$36.43	$32.39	3,049,685
2016-11-03	$37.70	$37.73	$36.35	$36.43	$32.39	4,060,521
2016-11-02	$38.15	$38.38	$37.73	$37.78	$33.59	2,304,815
2016-11-01	$38.46	$38.84	$38.04	$38.12	$33.89	2,380,956
2016-10-31	$38.22	$38.63	$38.08	$38.50	$34.23	2,665,974
2016-10-28	$37.89	$38.41	$37.83	$38.22	$33.98	1,660,773
2016-10-27	$38.03	$38.14	$37.65	$37.92	$33.71	2,157,682
2016-10-26	$38.08	$38.45	$38.00	$38.06	$33.83	1,706,958
2016-10-25	$37.96	$38.07	$37.54	$38.03	$33.81	2,489,616
2016-10-24	$37.79	$38.08	$37.65	$37.99	$33.77	1,385,464
2016-10-21	$37.67	$37.78	$37.43	$37.71	$33.52	1,408,971
2016-10-20	$37.97	$38.05	$37.54	$37.75	$33.56	1,847,888
2016-10-19	$38.32	$38.32	$37.84	$38.05	$33.70	2,043,718
2016-10-18	$38.25	$38.52	$38.01	$38.27	$33.89	1,360,731
2016-10-17	$38.20	$38.24	$37.92	$38.06	$33.70	1,272,546
2016-10-14	$38.05	$38.16	$37.87	$37.92	$33.58	1,150,562
2016-10-13	$37.91	$38.21	$37.65	$38.05	$33.70	1,922,802
2016-10-12	$37.84	$38.24	$37.73	$38.11	$33.75	1,564,102
2016-10-11	$37.75	$37.94	$37.58	$37.80	$33.47	1,842,996
2016-10-10	$37.75	$38.07	$37.49	$37.81	$33.48	2,509,081
2016-10-07	$37.38	$37.50	$36.83	$37.45	$33.16	2,720,440
2016-10-06	$36.85	$37.65	$36.72	$37.38	$33.10	3,509,145
2016-10-05	$37.06	$37.15	$36.75	$36.91	$32.69	3,167,779
2016-10-04	$37.93	$38.03	$37.02	$37.10	$32.85	2,440,790
2016-10-03	$37.83	$38.40	$37.65	$38.04	$33.69	2,445,818
2016-09-30	$37.98	$38.25	$37.83	$37.93	$33.59	2,599,153
2016-09-29	$38.17	$38.35	$37.86	$37.88	$33.55	2,035,964
2016-09-28	$38.30	$38.47	$38.12	$38.37	$33.98	2,103,831
2016-09-27	$37.66	$38.34	$37.63	$38.25	$33.87	2,546,669
2016-09-26	$37.75	$37.78	$37.29	$37.33	$33.06	2,113,718
2016-09-23	$37.59	$37.99	$37.59	$37.87	$33.54	2,226,116
2016-09-22	$37.47	$37.84	$37.29	$37.75	$33.43	2,393,702
2016-09-21	$37.23	$37.46	$36.35	$37.37	$33.09	2,757,420
2016-09-20	$36.74	$36.94	$36.39	$36.39	$32.23	1,381,162
2016-09-19	$36.70	$36.70	$36.33	$36.58	$32.39	2,191,482
2016-09-16	$36.68	$36.73	$36.13	$36.37	$32.21	2,560,621
2016-09-15	$36.24	$36.70	$36.18	$36.68	$32.48	1,600,459
2016-09-14	$36.68	$36.76	$36.27	$36.33	$32.17	1,385,647
2016-09-13	$36.36	$36.69	$36.17	$36.54	$32.36	3,248,490
2016-09-12	$36.00	$36.56	$36.00	$36.49	$32.31	2,896,462
2016-09-09	$37.34	$37.34	$36.00	$36.01	$31.89	3,090,392
2016-09-08	$37.96	$38.03	$37.50	$37.51	$33.22	2,269,219
2016-09-07	$38.58	$38.64	$37.85	$38.06	$33.70	1,956,575
2016-09-06	$38.46	$38.66	$38.32	$38.65	$34.23	1,351,071
2016-09-02	$38.24	$38.56	$38.20	$38.46	$34.06	1,694,553
2016-09-01	$38.10	$38.33	$37.85	$38.21	$33.84	2,024,330
2016-08-31	$38.07	$38.36	$37.87	$38.26	$33.88	2,505,448
2016-08-30	$38.29	$38.36	$37.76	$37.88	$33.55	2,117,844
2016-08-29	$38.00	$38.44	$37.84	$38.40	$34.01	2,529,949
2016-08-26	$38.37	$38.43	$37.79	$37.92	$33.58	2,384,791
2016-08-25	$38.72	$38.76	$38.36	$38.43	$34.03	3,040,102
2016-08-24	$39.22	$39.26	$38.57	$38.66	$34.24	2,345,384
2016-08-23	$39.58	$39.65	$38.97	$39.08	$34.61	1,911,920
2016-08-22	$39.17	$40.00	$38.93	$39.51	$34.99	3,918,666
2016-08-19	$37.25	$38.70	$37.12	$38.66	$34.24	5,060,343
2016-08-18	$37.03	$37.94	$36.87	$37.04	$32.80	5,737,935
2016-08-17	$36.13	$36.53	$35.87	$36.35	$32.19	3,689,001
2016-08-16	$36.63	$36.70	$36.01	$36.19	$32.05	3,694,340
2016-08-15	$36.87	$36.90	$36.49	$36.71	$32.51	2,214,953
2016-08-12	$36.56	$37.10	$36.53	$37.06	$32.82	1,720,254
2016-08-11	$36.83	$36.93	$36.28	$36.43	$32.26	1,712,999
2016-08-10	$36.50	$36.81	$36.42	$36.77	$32.56	1,016,764
2016-08-09	$36.28	$36.66	$36.15	$36.49	$32.31	1,447,452
2016-08-08	$36.47	$36.48	$36.06	$36.48	$32.31	1,442,690
2016-08-05	$36.35	$36.53	$36.12	$36.41	$32.24	1,743,518
2016-08-04	$36.31	$36.55	$36.07	$36.29	$32.14	1,734,900
2016-08-03	$36.96	$36.96	$36.00	$36.13	$32.00	2,502,090
2016-08-02	$37.30	$37.54	$36.83	$36.91	$32.69	2,080,875
2016-08-01	$37.35	$37.57	$36.93	$37.55	$33.25	2,120,011
2016-07-29	$36.70	$37.45	$36.70	$37.35	$33.08	5,806,208
2016-07-28	$36.31	$36.67	$35.94	$36.61	$32.42	2,809,842
2016-07-27	$36.65	$36.75	$36.19	$36.21	$32.07	2,737,657
2016-07-26	$36.88	$37.11	$36.55	$36.55	$32.37	1,451,670
2016-07-25	$36.84	$37.07	$36.60	$36.81	$32.60	1,354,733
2016-07-22	$36.81	$37.04	$36.75	$36.88	$32.66	1,411,441
2016-07-21	$36.77	$36.85	$36.51	$36.85	$32.63	1,566,987
2016-07-20	$36.95	$36.98	$36.67	$36.84	$32.62	1,430,107
2016-07-19	$36.56	$36.84	$36.48	$36.82	$32.61	2,060,458
2016-07-18	$36.34	$36.68	$36.27	$36.53	$32.35	1,896,313
2016-07-15	$36.70	$36.77	$36.25	$36.27	$32.12	2,556,213
2016-07-14	$36.33	$36.74	$36.29	$36.71	$32.51	2,587,022
2016-07-13	$36.28	$36.61	$36.14	$36.56	$32.25	2,059,123
2016-07-12	$36.28	$36.45	$36.18	$36.27	$31.99	2,148,598
2016-07-11	$36.62	$36.68	$36.33	$36.42	$32.13	2,159,548
2016-07-08	$36.51	$36.71	$36.29	$36.61	$32.29	3,079,594
2016-07-07	$36.75	$36.82	$36.37	$36.44	$32.14	2,377,870
2016-07-06	$36.61	$37.38	$36.53	$36.63	$32.31	3,829,532
2016-07-05	$36.16	$36.92	$36.08	$36.73	$32.40	3,785,220
2016-07-01	$36.74	$37.10	$36.14	$36.28	$32.00	2,908,389
2016-06-30	$35.33	$36.64	$35.30	$36.60	$32.28	4,685,978
2016-06-29	$35.25	$35.52	$34.90	$35.32	$31.16	2,551,971
2016-06-28	$35.85	$36.27	$34.68	$34.98	$30.86	4,093,846
2016-06-27	$35.09	$36.02	$35.04	$35.81	$31.59	5,821,130
2016-06-24	$33.83	$35.60	$33.70	$35.34	$31.17	5,930,693
2016-06-23	$34.91	$34.96	$34.43	$34.59	$30.51	2,048,068
2016-06-22	$34.92	$35.04	$34.57	$34.57	$30.49	1,624,080
2016-06-21	$34.68	$35.10	$34.56	$34.92	$30.80	3,015,550
2016-06-20	$35.04	$35.24	$34.62	$34.64	$30.56	2,366,694
2016-06-17	$34.87	$34.94	$34.45	$34.88	$30.77	2,907,444
2016-06-16	$34.18	$34.99	$34.17	$34.96	$30.84	2,824,379
2016-06-15	$34.46	$34.53	$34.09	$34.18	$30.15	2,276,463
2016-06-14	$34.28	$34.44	$34.11	$34.35	$30.30	3,115,813
2016-06-13	$34.60	$34.86	$34.20	$34.44	$30.38	3,117,619
2016-06-10	$34.68	$34.86	$34.52	$34.76	$30.66	2,653,854
2016-06-09	$34.53	$34.97	$34.43	$34.90	$30.78	2,655,052
2016-06-08	$34.29	$34.57	$34.11	$34.54	$30.47	3,363,036
2016-06-07	$34.01	$34.62	$33.93	$34.40	$30.34	3,424,361
2016-06-06	$34.57	$34.67	$33.92	$34.01	$30.00	3,789,592
2016-06-03	$34.46	$34.84	$34.36	$34.67	$30.58	2,787,473
2016-06-02	$34.41	$34.58	$34.20	$34.28	$30.24	2,493,634
2016-06-01	$34.44	$34.77	$34.19	$34.43	$30.37	2,934,288
2016-05-31	$34.83	$35.13	$34.31	$34.41	$30.35	4,306,576
2016-05-27	$34.95	$35.00	$34.62	$34.78	$30.68	2,106,271
2016-05-26	$34.67	$35.08	$34.41	$34.90	$30.78	3,754,684
2016-05-25	$34.79	$34.88	$34.28	$34.61	$30.53	4,454,223
2016-05-24	$35.03	$35.19	$34.60	$34.80	$30.70	3,385,164
2016-05-23	$34.90	$35.17	$34.80	$34.87	$30.76	3,291,447
2016-05-20	$35.46	$35.58	$34.73	$34.86	$30.75	7,723,329
2016-05-19	$35.47	$35.67	$34.76	$35.37	$31.20	8,261,784
2016-05-18	$38.64	$38.64	$35.14	$35.48	$31.30	12,777,876
2016-05-17	$40.00	$40.22	$38.56	$38.80	$34.22	5,406,206
2016-05-16	$39.86	$40.36	$39.80	$40.24	$35.50	2,916,837
2016-05-13	$40.10	$40.54	$39.76	$39.90	$35.20	2,120,126
2016-05-12	$40.09	$40.49	$39.87	$40.21	$35.47	2,594,314
2016-05-11	$39.90	$40.34	$39.89	$40.01	$35.29	3,387,320
2016-05-10	$39.86	$40.10	$39.60	$40.00	$35.28	3,115,188
2016-05-09	$38.81	$40.02	$38.71	$39.74	$35.05	4,691,559
2016-05-06	$38.20	$38.67	$37.86	$38.55	$34.00	2,765,597
2016-05-05	$38.74	$39.14	$38.08	$38.19	$33.69	3,464,186
2016-05-04	$38.43	$39.00	$38.43	$38.73	$34.16	2,971,310
2016-05-03	$38.65	$38.83	$38.35	$38.53	$33.99	2,577,438
2016-05-02	$38.56	$39.17	$38.55	$38.71	$34.15	2,344,075
2016-04-29	$38.57	$38.83	$38.20	$38.55	$34.00	2,854,764
2016-04-28	$38.44	$39.02	$38.42	$38.73	$34.16	2,478,076
2016-04-27	$38.31	$39.31	$38.26	$38.57	$34.02	3,270,913
2016-04-26	$38.14	$38.51	$38.04	$38.24	$33.73	3,437,277
2016-04-25	$37.76	$38.18	$37.57	$37.91	$33.44	2,832,276
2016-04-22	$38.00	$38.06	$37.49	$37.66	$33.22	3,745,094
2016-04-21	$38.54	$38.56	$37.63	$37.84	$33.38	4,103,741
2016-04-20	$39.36	$39.64	$38.57	$38.59	$34.04	3,158,307
2016-04-19	$39.58	$39.72	$39.06	$39.47	$34.82	2,317,881
2016-04-18	$39.40	$39.56	$39.20	$39.40	$34.75	2,058,607
2016-04-15	$39.26	$39.61	$38.80	$39.46	$34.81	3,544,188
2016-04-14	$39.62	$40.00	$39.22	$39.25	$34.62	4,452,293
2016-04-13	$40.68	$40.85	$39.49	$39.82	$35.00	6,597,079
2016-04-12	$41.20	$41.23	$40.58	$40.68	$35.75	4,811,880
2016-04-11	$41.93	$42.05	$40.99	$41.17	$36.18	3,462,420
2016-04-08	$42.33	$42.35	$41.30	$41.82	$36.75	3,516,114
2016-04-07	$43.03	$43.15	$42.09	$42.19	$37.08	2,922,194
2016-04-06	$42.18	$43.01	$42.16	$43.00	$37.79	3,219,449
2016-04-05	$42.58	$42.87	$41.93	$42.24	$37.12	5,827,890
2016-04-04	$43.93	$43.98	$43.16	$43.55	$38.27	2,164,911
2016-04-01	$43.07	$43.94	$43.02	$43.91	$38.59	3,021,121
2016-03-31	$43.90	$44.04	$43.00	$43.24	$38.00	2,885,674
2016-03-30	$44.68	$44.68	$43.48	$43.95	$38.62	2,660,111
2016-03-29	$43.87	$44.68	$43.83	$44.40	$39.02	2,232,337
2016-03-28	$43.27	$43.89	$43.27	$43.80	$38.49	1,332,223
2016-03-24	$43.55	$43.84	$43.08	$43.27	$38.03	1,435,255
2016-03-23	$43.48	$43.99	$43.26	$43.69	$38.40	2,211,530
2016-03-22	$43.67	$43.85	$43.43	$43.54	$38.26	1,745,436
2016-03-21	$43.61	$43.91	$43.40	$43.63	$38.34	2,004,278
2016-03-18	$44.14	$44.22	$43.56	$43.70	$38.41	3,891,982
2016-03-17	$44.34	$44.38	$43.75	$44.05	$38.71	2,718,717
2016-03-16	$43.94	$44.73	$43.64	$44.42	$39.04	2,252,849
2016-03-15	$43.73	$44.31	$43.58	$44.08	$38.74	1,688,083
2016-03-14	$43.38	$43.91	$43.26	$43.85	$38.54	1,729,963
2016-03-11	$43.80	$43.93	$43.22	$43.58	$38.30	2,220,251
2016-03-10	$43.96	$44.02	$43.02	$43.51	$38.24	2,020,711
2016-03-09	$43.78	$44.14	$43.62	$43.92	$38.60	2,357,745
2016-03-08	$43.30	$43.96	$43.25	$43.69	$38.40	1,568,802
2016-03-07	$43.73	$43.80	$43.35	$43.44	$38.18	1,685,643
2016-03-04	$44.01	$44.19	$43.62	$44.01	$38.68	2,368,580
2016-03-03	$43.35	$44.45	$43.28	$44.09	$38.75	3,850,537
2016-03-02	$43.10	$43.42	$42.83	$43.35	$38.10	2,141,648
2016-03-01	$42.82	$43.25	$42.68	$43.02	$37.81	2,430,161
2016-02-29	$42.84	$43.28	$42.46	$42.51	$37.36	4,084,906
2016-02-26	$44.00	$44.15	$42.87	$42.97	$37.76	2,164,040
2016-02-25	$43.89	$44.00	$43.50	$43.87	$38.55	2,001,622
2016-02-24	$43.50	$43.86	$43.11	$43.71	$38.41	2,407,175
2016-02-23	$43.04	$43.70	$42.92	$43.57	$38.29	2,445,201
2016-02-22	$43.13	$43.21	$42.76	$43.03	$37.82	2,070,658
2016-02-19	$42.69	$43.27	$42.41	$42.75	$37.57	4,990,069
2016-02-18	$43.77	$43.94	$42.77	$42.89	$37.69	4,287,964
2016-02-17	$44.46	$44.82	$43.61	$44.47	$39.08	5,466,345
2016-02-16	$43.46	$45.72	$43.10	$44.44	$39.06	7,179,212
2016-02-12	$41.81	$42.20	$41.10	$41.50	$36.47	3,703,632
2016-02-11	$41.43	$41.93	$40.67	$41.69	$36.64	3,423,492
2016-02-10	$41.41	$42.10	$41.30	$41.67	$36.62	2,580,612
2016-02-09	$80.89	$83.08	$80.69	$82.86	$36.41	4,434,222
2016-02-08	$78.89	$81.74	$78.51	$81.40	$35.77	4,050,084
2016-02-05	$78.70	$79.80	$78.13	$78.94	$34.69	3,932,600
2016-02-04	$79.80	$79.80	$78.23	$78.43	$34.46	3,218,436
2016-02-03	$82.54	$82.62	$79.62	$79.92	$35.12	4,296,634
2016-02-02	$81.87	$81.87	$81.00	$81.33	$35.74	4,651,376
2016-02-01	$80.58	$82.36	$80.18	$82.02	$36.04	4,003,724
2016-01-29	$78.84	$80.53	$78.70	$80.41	$35.33	5,641,118
2016-01-28	$76.91	$79.00	$76.81	$78.33	$34.42	3,832,844
2016-01-27	$76.83	$77.65	$76.28	$76.61	$33.66	2,320,172
2016-01-26	$75.66	$77.46	$75.52	$76.83	$33.76	2,476,020
2016-01-25	$76.00	$76.47	$75.36	$75.52	$33.18	3,078,988
2016-01-22	$75.27	$76.12	$74.89	$75.98	$33.39	2,442,106
2016-01-21	$75.80	$76.36	$73.95	$74.48	$32.73	3,901,736
2016-01-20	$76.22	$76.61	$73.74	$75.56	$33.20	4,956,500
2016-01-19	$77.21	$77.77	$76.26	$76.90	$33.79	4,525,510
2016-01-15	$77.89	$77.96	$75.50	$76.12	$33.45	5,301,912
2016-01-14	$78.47	$79.33	$78.14	$78.84	$34.64	2,279,404
2016-01-13	$79.63	$80.25	$78.29	$78.44	$34.34	2,457,124
2016-01-12	$78.76	$79.74	$78.42	$79.51	$34.81	2,730,472
2016-01-11	$78.45	$78.56	$77.05	$78.04	$34.17	3,741,670
2016-01-08	$78.95	$79.83	$78.02	$78.17	$34.22	2,862,344
2016-01-07	$79.11	$79.40	$77.79	$78.63	$34.42	4,977,302
2016-01-06	$79.01	$80.55	$78.45	$80.08	$35.06	5,574,792
2016-01-05	$78.55	$79.89	$78.20	$79.81	$34.94	3,858,518
2016-01-04	$78.25	$78.33	$77.58	$78.22	$34.25	3,085,958
2015-12-31	$79.47	$79.71	$78.94	$79.08	$34.62	1,880,976
2015-12-30	$80.01	$80.35	$79.06	$79.66	$34.88	2,154,984
2015-12-29	$80.25	$80.64	$79.94	$80.50	$35.24	1,698,240
2015-12-28	$79.63	$80.02	$79.32	$80.01	$35.03	1,453,708
2015-12-24	$79.86	$80.17	$79.56	$79.82	$34.95	1,028,832
2015-12-23	$80.66	$80.78	$78.70	$79.75	$34.92	3,599,656
2015-12-22	$79.92	$80.53	$79.07	$80.51	$35.25	2,444,836
2015-12-21	$79.30	$79.79	$78.91	$79.66	$34.88	1,986,250
2015-12-18	$79.03	$79.41	$78.52	$78.79	$34.49	6,656,402
2015-12-17	$79.74	$80.21	$78.90	$79.49	$34.80	3,329,338
2015-12-16	$78.72	$79.97	$78.34	$79.84	$34.95	3,734,244
2015-12-15	$78.38	$78.73	$77.44	$78.01	$34.15	2,794,346
2015-12-14	$76.52	$78.13	$76.18	$77.98	$34.14	2,973,436
2015-12-11	$76.45	$77.80	$76.37	$77.44	$33.90	2,394,874
2015-12-10	$77.08	$77.58	$76.78	$77.03	$33.72	2,369,348
2015-12-09	$77.96	$78.66	$76.64	$77.01	$33.72	4,048,662
2015-12-08	$77.00	$77.91	$76.48	$77.72	$34.03	2,313,146
2015-12-07	$77.60	$77.81	$76.83	$77.46	$33.91	2,132,010
2015-12-04	$75.89	$77.68	$75.81	$77.59	$33.97	2,650,524
2015-12-03	$75.63	$77.01	$75.32	$75.76	$33.17	4,248,874
2015-12-02	$75.45	$76.09	$75.39	$75.48	$33.05	2,971,428
2015-12-01	$75.63	$76.45	$75.28	$75.51	$33.06	4,005,014
2015-11-30	$75.38	$75.44	$74.39	$74.92	$32.80	3,554,914
2015-11-27	$73.74	$75.20	$73.23	$75.01	$32.84	2,086,798
2015-11-25	$72.24	$73.97	$72.08	$73.55	$32.20	4,061,514
2015-11-24	$70.42	$71.71	$69.95	$71.32	$31.22	3,693,962
2015-11-23	$68.49	$69.44	$68.21	$69.26	$30.32	2,134,468
2015-11-20	$69.24	$69.25	$68.11	$68.17	$29.85	1,804,218
2015-11-19	$68.81	$69.20	$68.46	$68.84	$30.14	1,511,434
2015-11-18	$67.92	$68.52	$67.70	$68.45	$29.97	2,046,754
2015-11-17	$68.00	$68.03	$67.21	$67.63	$29.61	2,147,640
2015-11-16	$66.13	$67.84	$66.05	$67.81	$29.69	2,033,446
2015-11-13	$66.35	$66.88	$66.03	$66.17	$28.97	1,918,120
2015-11-12	$66.97	$67.30	$66.24	$66.43	$29.08	1,429,860
2015-11-11	$67.70	$67.81	$67.20	$67.36	$29.49	2,262,698
2015-11-10	$66.40	$67.23	$66.37	$67.06	$29.36	1,785,822
2015-11-09	$66.51	$66.73	$65.84	$66.59	$29.15	1,394,474
2015-11-06	$67.43	$67.52	$65.99	$66.63	$29.17	1,772,394
2015-11-05	$67.29	$67.73	$67.08	$67.60	$29.60	1,445,974
2015-11-04	$68.10	$68.15	$66.78	$67.22	$29.43	1,655,282
2015-11-03	$67.37	$67.81	$66.61	$67.77	$29.67	1,304,160
2015-11-02	$67.90	$68.09	$66.70	$67.52	$29.56	1,880,380
2015-10-30	$67.58	$68.15	$67.47	$67.55	$29.57	3,541,886
2015-10-29	$67.37	$67.89	$66.96	$67.83	$29.70	1,340,720
2015-10-28	$67.07	$67.79	$66.70	$67.63	$29.61	2,187,050
2015-10-27	$67.07	$67.42	$66.19	$66.84	$29.26	2,821,810
2015-10-26	$68.17	$68.30	$67.06	$67.62	$29.60	2,595,408
2015-10-23	$68.85	$68.97	$67.88	$68.33	$29.92	1,700,626
2015-10-22	$66.86	$68.69	$66.70	$68.49	$29.99	1,848,320
2015-10-21	$66.01	$66.97	$65.84	$66.61	$29.16	1,978,772
2015-10-20	$66.25	$66.38	$65.64	$65.94	$28.87	1,546,214
2015-10-19	$65.84	$66.69	$65.50	$66.33	$29.04	2,359,416
2015-10-16	$65.10	$65.95	$64.84	$65.90	$28.85	1,588,732
2015-10-15	$64.84	$65.30	$64.10	$64.89	$28.41	1,740,684
2015-10-14	$65.89	$65.98	$64.41	$64.70	$28.22	1,742,132
2015-10-13	$66.12	$66.54	$65.77	$65.89	$28.74	1,964,410
2015-10-12	$65.38	$66.41	$65.34	$66.40	$28.96	1,855,026
2015-10-09	$65.13	$65.68	$64.77	$65.42	$28.53	1,603,490
2015-10-08	$63.94	$65.21	$63.63	$65.13	$28.41	1,967,698
2015-10-07	$64.01	$64.29	$63.31	$64.01	$27.92	2,605,016
2015-10-06	$65.31	$65.32	$63.63	$63.78	$27.82	2,923,694
2015-10-05	$64.62	$65.48	$64.40	$65.34	$28.50	4,419,200
2015-10-02	$62.62	$64.20	$62.40	$64.18	$27.99	2,572,244
2015-10-01	$63.52	$63.62	$62.40	$63.21	$27.57	2,377,098
2015-09-30	$62.19	$63.40	$61.99	$63.31	$27.61	3,425,190
2015-09-29	$61.58	$61.89	$60.99	$61.78	$26.94	2,197,048
2015-09-28	$61.86	$62.16	$61.28	$61.45	$26.80	1,885,038
2015-09-25	$61.77	$62.82	$61.43	$62.19	$27.12	2,304,042
2015-09-24	$60.31	$61.28	$60.11	$61.20	$26.69	1,545,054
2015-09-23	$60.33	$60.75	$60.14	$60.70	$26.47	1,384,432
2015-09-22	$60.85	$60.85	$59.87	$60.33	$26.31	1,911,060
2015-09-21	$61.37	$61.49	$61.03	$61.22	$26.70	1,956,718
2015-09-18	$61.64	$61.91	$60.96	$61.08	$26.64	3,393,550
2015-09-17	$62.30	$62.82	$61.64	$62.17	$27.11	2,351,490
2015-09-16	$62.40	$62.93	$61.99	$62.82	$27.40	1,591,392
2015-09-15	$61.73	$62.03	$60.95	$61.98	$27.03	1,440,310
2015-09-14	$61.67	$61.67	$61.16	$61.39	$26.77	1,158,370
2015-09-11	$61.00	$61.75	$60.58	$61.72	$26.92	1,437,030
2015-09-10	$60.93	$61.37	$60.58	$61.01	$26.61	1,793,042
2015-09-09	$62.46	$62.54	$60.90	$61.06	$26.63	2,228,128
2015-09-08	$61.41	$62.12	$61.07	$62.09	$27.08	2,734,198
2015-09-04	$60.68	$60.89	$60.17	$60.67	$26.46	1,539,564
2015-09-03	$60.89	$61.69	$60.65	$61.18	$26.68	2,069,320
2015-09-02	$60.41	$60.65	$60.01	$60.64	$26.45	1,771,452

Hormel Foods Corp (HRL) News Headlines

Wall Street will try to maintain AI-fueled momentum in the final week of February, as inflation concerns linger

Stocks will try to ride the positive momentum from Nvidia's earnings even as economic and inflation risks persist.

cnbc.com Feb. 23, 2024

Jim Cramer's quick thoughts on cybersecurity stocks, Disney, and our portfolio off-price retail name

Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.

cnbc.com Feb. 28, 2024

Skippy peanut butter maker Hormel Foods beats estimates as demand remains resilient

None

reuters.com Feb. 29, 2024

Recent Hormel Foods Corp (HRL) News

3G Capital quietly exited its Kraft Heinz investment last year

3G Capital, which helped to engineer the Kraft Heinz merger, had seen its influence at the company wane.

cnbc.com

Published: April 9, 2024

Jim Cramer's week ahead: New consumer data and earnings from Walgreens

CNBC's Jim Cramer on Friday guided investors through next week's most important happenings on Wall Street.

cnbc.com

Published: March 22, 2024

CEO says Hormel Foods is well-positioned as weight-loss drugs grow popular

Hormel Foods CEO Jim Snee told CNBC's Jim Cramer his company's varied "protein portfolio" is advantageous as weight-loss drugs gain popularity.

cnbc.com

Published: Feb. 29, 2024

Stocks making the biggest moves midday: Chemours, Snowflake, Hormel, C3.ai and more

These are the stocks posting the largest moves in midday trading.

cnbc.com

Published: Feb. 29, 2024

Similar Companies to Hormel Foods Corp (HRL) in the Packaged Foods Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BRF S.A.	BRFS	Packaged Foods	Consumer Defensive	122,000
Pilgrim`s Pride Corp	PPC	Packaged Foods	Consumer Defensive	49,000
General Mills Inc	GIS	Packaged Foods	Consumer Defensive	43,000
Kraft Heinz Company	KHC	Packaged Foods	Consumer Defensive	41,298
Kellogg Company	K	Packaged Foods	Consumer Defensive	34,000
Conagra Brands Inc	CAG	Packaged Foods	Consumer Defensive	32,500
Hormel Foods Corp	HRL	Packaged Foods	Consumer Defensive	20,000
Post Holdings Inc	POST	Packaged Foods	Consumer Defensive	19,000
J.M. Smucker Company	SJM	Packaged Foods	Consumer Defensive	18,400
Darling Ingredients Inc	DAR	Packaged Foods	Consumer Defensive	16,000

Hormel Foods Corp (HRL) Exchange: NYSE

$35.25 ($-0.31) -0.87%

Hormel Foods Corp - Daily Information

About Hormel Foods Corp (HRL)

Invest in Hormel Foods Corp (HRL)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Hormel Foods Corp (HRL)

Hormel Foods Corp (HRL) News Headlines

Recent Hormel Foods Corp (HRL) News

3G Capital quietly exited its Kraft Heinz investment last year

Jim Cramer's week ahead: New consumer data and earnings from Walgreens

CEO says Hormel Foods is well-positioned as weight-loss drugs grow popular

Stocks making the biggest moves midday: Chemours, Snowflake, Hormel, C3.ai and more

Similar Companies to Hormel Foods Corp (HRL) in the Packaged Foods Industry