Invitation Homes Inc (INVH) Stock Profile

Data as of April 30, 2024

$33.07 ($0.03) 0.09%

Invitation Homes Inc - Daily Information

Click for more stock information on Invitation Homes Inc.

Daily Information	Data
Date	April 30, 2024
Open	$33.10
Previous Close	$33.07
High	$33.32
Low	$32.89
Adjusted Open	$33.10
Previous Adjusted Close	$33.07
Adjusted High	$33.32
Adjusted Low	$32.89

Invest in Invitation Homes Inc (INVH)

Built to help smart investors invest smarter.

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

Investing built for a better future.

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

Key People Invitation Homes Inc

Employee	Position
Dallas B. Tanner	President, Chief Executive Officer & Director
Charles D. Young	Chief Operating Officer & Executive Vice President
Ernest Michael Freedman	Chief Financial Officer & Executive Vice President
Virginia Suliman	Chief Information Officer & Executive VP
John Gibson	Chief Investment Officer & Executive VP
Jon Olsen	Executive Vice President-Strategy & Finance
Kimberly K. Norrell	Chief Accounting Officer & Executive VP
Scott McLaughlin	Head-Investor Relations
Elizabeth Galloway	Chief Human Resources Officer & Executive VP
Mark A. Solls	Secretary, Chief Legal Officer & Executive VP
Michael D. Fascitelli	Chairman
Joseph D. Margolis	Independent Director
Heidi J. Roizen	Independent Director
John B. Rhea	Independent Director
Janice L. Sears	Independent Director
Richard D. Bronson	Independent Director
Jeffrey E. Kelter	Independent Director
Jana Cohen Barbe	Independent Director

Company Profile Invitation Homes Inc

Exchange: NYSE

IPO Date: Feb. 1, 2017

Employees: 12,000

Sector: Real Estate

Industry: REIT-Residential

Website: Invitation Homes Inc Website

Address: 15301 Dallas Parkway, Suite 900, Addison, Texas, 75001

Historical Stock Data for Invitation Homes Inc (INVH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$33.10	$33.32	$32.89	$33.07	$33.07	1,788,586
2024-04-16	$33.40	$33.42	$33.00	$33.04	$33.04	1,844,741
2024-04-15	$34.16	$34.18	$33.34	$33.56	$33.56	2,587,119
2024-04-12	$34.43	$34.44	$33.86	$33.92	$33.92	3,204,646
2024-04-11	$35.10	$35.10	$34.28	$34.61	$34.61	3,044,758
2024-04-10	$34.77	$35.00	$34.60	$34.87	$34.87	3,060,206
2024-04-09	$35.50	$35.65	$35.18	$35.57	$35.57	2,631,976
2024-04-08	$34.89	$35.38	$34.77	$35.34	$35.34	2,160,746
2024-04-05	$34.27	$34.88	$34.14	$34.77	$34.77	1,787,908
2024-04-04	$35.11	$35.13	$34.33	$34.40	$34.40	2,197,680
2024-04-03	$34.72	$34.91	$34.53	$34.74	$34.74	1,637,726
2024-04-02	$34.87	$35.01	$34.72	$34.79	$34.79	2,804,968
2024-04-01	$35.60	$35.70	$34.95	$35.07	$35.07	2,811,317
2024-03-28	$35.18	$35.67	$35.10	$35.61	$35.61	3,743,698
2024-03-27	$34.27	$34.95	$34.21	$34.90	$34.90	2,748,972
2024-03-26	$34.35	$34.53	$34.20	$34.27	$34.00	2,419,241
2024-03-25	$34.75	$34.87	$34.38	$34.38	$34.11	3,078,614
2024-03-22	$34.97	$35.11	$34.54	$34.59	$34.31	3,603,067
2024-03-21	$34.89	$35.23	$34.75	$35.10	$34.82	4,046,821
2024-03-20	$34.64	$35.05	$34.48	$34.84	$34.56	2,258,065
2024-03-19	$34.70	$34.80	$34.41	$34.69	$34.41	3,372,346
2024-03-18	$34.78	$34.96	$34.55	$34.62	$34.34	2,871,285
2024-03-15	$34.43	$35.06	$34.43	$34.96	$34.68	5,648,789
2024-03-14	$35.04	$35.15	$34.47	$34.87	$34.59	3,280,799
2024-03-13	$35.11	$35.41	$35.05	$35.22	$34.94	2,910,611
2024-03-12	$35.07	$35.36	$34.89	$35.20	$34.92	2,989,126
2024-03-11	$35.09	$35.27	$34.83	$35.11	$34.83	2,491,553
2024-03-08	$34.45	$35.15	$34.40	$35.12	$34.84	2,938,712
2024-03-07	$35.06	$35.14	$34.45	$34.61	$34.33	3,415,869
2024-03-06	$35.03	$35.09	$34.74	$34.92	$34.64	2,161,661
2024-03-05	$35.24	$35.48	$34.74	$34.87	$34.59	2,744,841
2024-03-04	$34.60	$35.44	$34.37	$35.41	$35.13	3,576,260
2024-03-01	$33.90	$34.63	$33.64	$34.54	$34.27	3,719,331
2024-02-29	$33.91	$34.14	$33.78	$34.07	$33.80	5,748,836
2024-02-28	$33.39	$33.88	$33.38	$33.65	$33.38	3,374,342
2024-02-27	$33.65	$33.99	$33.32	$33.53	$33.26	4,417,770
2024-02-26	$33.23	$33.60	$33.08	$33.31	$33.04	4,209,749
2024-02-23	$33.13	$33.49	$32.94	$33.28	$33.28	4,056,955
2024-02-22	$33.36	$33.39	$33.03	$33.12	$33.12	2,753,555
2024-02-21	$32.95	$33.41	$32.69	$33.20	$33.20	3,451,364
2024-02-20	$32.59	$32.95	$32.46	$32.77	$32.77	2,749,536
2024-02-16	$32.58	$32.91	$32.38	$32.70	$32.70	2,607,083
2024-02-15	$32.65	$33.08	$32.52	$32.86	$32.86	3,114,538
2024-02-14	$32.45	$32.76	$32.05	$32.33	$32.33	5,885,219
2024-02-13	$32.17	$32.41	$31.98	$32.26	$32.26	4,086,120
2024-02-12	$33.16	$33.30	$32.84	$32.90	$32.90	2,836,601
2024-02-09	$32.62	$33.10	$32.54	$33.07	$33.07	3,026,605
2024-02-08	$32.49	$32.78	$32.37	$32.69	$32.69	2,090,881
2024-02-07	$32.89	$32.89	$32.33	$32.56	$32.56	2,403,044
2024-02-06	$32.25	$32.74	$32.16	$32.72	$32.72	3,093,988
2024-02-05	$32.60	$32.60	$32.11	$32.22	$32.22	2,836,036
2024-02-02	$33.01	$33.24	$32.58	$33.02	$33.02	3,369,417
2024-02-01	$32.80	$33.45	$32.46	$33.45	$33.45	4,823,296
2024-01-31	$33.33	$33.66	$32.87	$32.93	$32.93	4,556,158
2024-01-30	$33.14	$33.41	$33.00	$33.08	$33.08	4,005,744
2024-01-29	$33.23	$33.48	$33.03	$33.32	$33.32	2,970,759
2024-01-26	$33.30	$33.32	$32.92	$33.25	$33.25	2,685,808
2024-01-25	$33.56	$33.56	$33.08	$33.26	$33.26	3,065,027
2024-01-24	$34.03	$34.18	$33.05	$33.12	$33.12	3,356,304
2024-01-23	$34.27	$34.45	$33.51	$33.73	$33.73	3,312,669
2024-01-22	$33.90	$34.34	$33.86	$34.18	$34.18	3,627,493
2024-01-19	$33.46	$34.18	$33.40	$33.68	$33.68	8,899,082
2024-01-18	$33.03	$33.22	$32.81	$33.05	$33.05	2,068,199
2024-01-17	$33.20	$33.60	$32.72	$33.11	$33.11	3,802,489
2024-01-16	$33.66	$33.81	$33.37	$33.54	$33.54	2,404,164
2024-01-12	$34.18	$34.26	$33.69	$33.80	$33.80	2,370,698
2024-01-11	$33.97	$34.14	$33.72	$33.86	$33.86	2,540,077
2024-01-10	$34.11	$34.22	$33.95	$34.17	$34.17	2,747,132
2024-01-09	$33.93	$33.99	$33.70	$33.90	$33.90	2,467,823
2024-01-08	$33.78	$34.35	$33.78	$34.23	$34.23	2,786,021
2024-01-05	$33.89	$34.19	$33.54	$33.86	$33.86	2,203,873
2024-01-04	$33.96	$34.18	$33.77	$33.98	$33.98	2,608,834
2024-01-03	$34.32	$34.37	$33.90	$34.07	$34.07	2,459,299
2024-01-02	$34.28	$34.83	$34.05	$34.62	$34.62	2,504,423
2023-12-29	$34.44	$34.55	$34.09	$34.11	$34.11	2,970,101
2023-12-28	$34.45	$34.71	$34.32	$34.70	$34.70	1,661,725
2023-12-27	$34.31	$34.52	$34.19	$34.41	$34.41	1,871,526
2023-12-26	$33.97	$34.38	$33.91	$34.29	$34.29	1,520,277
2023-12-22	$34.38	$34.53	$34.16	$34.23	$34.23	2,345,893
2023-12-21	$34.23	$34.25	$33.55	$34.22	$34.22	3,154,645
2023-12-20	$34.45	$34.80	$33.95	$33.97	$33.97	3,243,719
2023-12-19	$34.46	$34.66	$34.31	$34.57	$34.57	2,776,247
2023-12-18	$34.39	$34.61	$34.17	$34.27	$34.27	3,892,526
2023-12-15	$34.92	$35.10	$33.91	$34.21	$34.21	6,838,350
2023-12-14	$35.49	$35.69	$35.15	$35.29	$35.29	4,404,428
2023-12-13	$33.72	$35.05	$33.49	$34.85	$34.85	3,778,562
2023-12-12	$33.26	$33.65	$33.01	$33.54	$33.54	2,317,040
2023-12-11	$32.94	$33.35	$32.94	$33.28	$33.28	2,512,869
2023-12-08	$32.69	$33.10	$32.53	$33.08	$33.08	2,522,239
2023-12-07	$32.90	$33.04	$32.41	$32.75	$32.75	3,537,327
2023-12-06	$33.38	$33.54	$32.93	$32.96	$32.96	3,012,037
2023-12-05	$33.59	$33.59	$32.96	$33.29	$33.29	2,965,342
2023-12-04	$33.76	$33.83	$33.19	$33.79	$33.79	3,067,220
2023-12-01	$33.44	$34.08	$33.25	$34.03	$34.03	3,734,310
2023-11-30	$32.90	$33.42	$32.73	$33.36	$33.36	4,242,394
2023-11-29	$33.61	$33.72	$32.95	$32.96	$32.96	2,840,290
2023-11-28	$33.28	$33.45	$33.12	$33.29	$33.29	2,192,061
2023-11-27	$33.39	$33.58	$33.20	$33.39	$33.39	3,404,974
2023-11-24	$33.25	$33.39	$33.12	$33.36	$33.36	691,496
2023-11-22	$33.55	$33.62	$33.23	$33.37	$33.37	1,699,650
2023-11-21	$33.34	$33.47	$33.08	$33.16	$33.16	2,936,642
2023-11-20	$33.44	$33.65	$33.17	$33.50	$33.50	2,049,957
2023-11-17	$33.88	$33.96	$33.41	$33.53	$33.53	5,102,683
2023-11-16	$33.39	$33.74	$33.25	$33.54	$33.54	3,347,584
2023-11-15	$33.44	$33.73	$33.07	$33.24	$33.24	2,743,200
2023-11-14	$32.54	$33.55	$32.41	$33.44	$33.44	4,205,410
2023-11-13	$31.42	$31.62	$31.24	$31.51	$31.51	2,099,707
2023-11-10	$31.44	$31.74	$31.14	$31.68	$31.68	2,193,145
2023-11-09	$31.63	$31.69	$31.08	$31.21	$31.21	2,517,428
2023-11-08	$31.41	$31.64	$31.29	$31.49	$31.49	2,412,653
2023-11-07	$31.81	$31.81	$31.19	$31.24	$31.24	2,732,409
2023-11-06	$31.64	$31.73	$31.33	$31.71	$31.71	3,656,351
2023-11-03	$31.19	$32.27	$31.19	$31.97	$31.97	4,019,839
2023-11-02	$30.20	$30.93	$30.20	$30.78	$30.78	2,661,567
2023-11-01	$29.70	$29.86	$29.34	$29.75	$29.75	2,114,286
2023-10-31	$29.39	$29.77	$29.23	$29.69	$29.69	2,888,842
2023-10-30	$29.38	$29.63	$28.90	$29.27	$29.27	4,295,634
2023-10-27	$29.22	$29.29	$28.65	$28.80	$28.80	3,664,996
2023-10-26	$29.50	$29.74	$28.49	$29.05	$29.05	7,448,451
2023-10-25	$30.83	$31.02	$30.29	$30.32	$30.32	3,324,917
2023-10-24	$30.66	$31.15	$30.65	$31.11	$31.11	2,915,708
2023-10-23	$30.86	$31.08	$30.44	$30.60	$30.60	4,009,346
2023-10-20	$31.69	$31.87	$31.18	$31.19	$31.19	3,200,468
2023-10-19	$32.12	$32.41	$31.53	$31.56	$31.56	4,070,509
2023-10-18	$32.58	$32.62	$32.10	$32.20	$32.20	1,891,985
2023-10-17	$32.56	$33.07	$32.51	$32.72	$32.72	2,316,161
2023-10-16	$32.65	$32.86	$32.35	$32.69	$32.69	1,903,556
2023-10-13	$32.77	$32.86	$32.35	$32.54	$32.54	1,642,640
2023-10-12	$32.72	$32.99	$32.46	$32.66	$32.66	2,230,580
2023-10-11	$32.22	$32.98	$32.14	$32.93	$32.93	3,210,834
2023-10-10	$32.04	$32.43	$31.86	$31.95	$31.95	2,868,115
2023-10-09	$31.68	$32.29	$31.68	$32.19	$32.19	1,499,049
2023-10-06	$31.43	$32.16	$31.23	$31.97	$31.97	2,092,012
2023-10-05	$31.52	$31.71	$31.36	$31.66	$31.66	2,120,232
2023-10-04	$31.24	$31.58	$30.99	$31.57	$31.57	3,163,105
2023-10-03	$31.06	$31.32	$30.85	$31.07	$31.07	2,733,928
2023-10-02	$31.93	$32.00	$30.92	$31.29	$31.29	3,722,131
2023-09-29	$32.23	$32.41	$31.44	$31.69	$31.69	3,776,988
2023-09-28	$31.84	$32.11	$31.66	$31.76	$31.76	2,794,603
2023-09-27	$32.13	$32.30	$31.39	$31.70	$31.70	3,843,786
2023-09-26	$32.25	$32.40	$31.92	$32.00	$32.00	2,601,727
2023-09-25	$32.50	$32.64	$32.31	$32.50	$32.50	2,250,965
2023-09-22	$33.00	$33.28	$32.67	$32.68	$32.68	3,452,248
2023-09-21	$33.77	$33.89	$32.99	$33.01	$33.01	2,724,950
2023-09-20	$34.35	$34.35	$33.88	$33.96	$33.96	2,942,261
2023-09-19	$34.68	$34.76	$33.92	$34.06	$34.06	3,004,734
2023-09-18	$35.24	$35.26	$34.56	$34.68	$34.68	2,222,588
2023-09-15	$34.98	$35.33	$34.98	$35.29	$35.29	6,463,379
2023-09-14	$34.61	$35.17	$34.57	$35.15	$35.15	2,528,337
2023-09-13	$34.34	$34.50	$34.19	$34.29	$34.29	2,595,210
2023-09-12	$34.13	$34.52	$34.07	$34.33	$34.33	2,424,147
2023-09-11	$34.04	$34.20	$33.78	$34.07	$34.07	1,981,009
2023-09-08	$34.26	$34.35	$33.82	$33.88	$33.88	1,654,657
2023-09-07	$33.98	$34.48	$33.85	$34.21	$34.21	1,958,622
2023-09-06	$33.82	$33.99	$33.72	$33.96	$33.96	1,975,733
2023-09-05	$34.24	$34.69	$33.87	$33.87	$33.87	2,196,067
2023-09-01	$34.24	$34.37	$34.03	$34.18	$34.18	1,760,608
2023-08-31	$34.43	$34.43	$34.06	$34.09	$34.09	2,107,661
2023-08-30	$34.14	$34.42	$34.03	$34.39	$34.39	2,362,420
2023-08-29	$33.79	$34.05	$33.61	$34.04	$34.04	2,015,925
2023-08-28	$33.96	$34.26	$33.74	$33.75	$33.75	1,484,957
2023-08-25	$33.76	$33.95	$33.63	$33.75	$33.75	1,946,785
2023-08-24	$33.94	$34.40	$33.60	$33.60	$33.60	2,141,672
2023-08-23	$33.41	$33.79	$33.27	$33.78	$33.78	2,047,951
2023-08-22	$33.05	$33.32	$32.94	$33.19	$33.19	2,212,282
2023-08-21	$33.40	$33.45	$32.64	$32.87	$32.87	2,222,491
2023-08-18	$33.28	$33.67	$33.23	$33.46	$33.46	2,482,644
2023-08-17	$33.83	$34.22	$33.48	$33.52	$33.52	3,658,720
2023-08-16	$34.29	$34.35	$34.00	$34.07	$34.07	2,342,858
2023-08-15	$34.20	$34.45	$34.06	$34.23	$34.23	2,402,954
2023-08-14	$34.56	$34.75	$34.30	$34.46	$34.46	2,662,466
2023-08-11	$34.40	$34.78	$34.25	$34.70	$34.70	1,832,074
2023-08-10	$34.79	$35.05	$34.48	$34.52	$34.52	2,466,390
2023-08-09	$34.90	$34.97	$34.53	$34.61	$34.61	2,330,511
2023-08-08	$34.77	$35.07	$34.44	$34.95	$34.95	3,197,970
2023-08-07	$34.60	$34.98	$34.54	$34.93	$34.93	1,913,642
2023-08-04	$35.02	$35.56	$34.70	$34.76	$34.50	2,238,290
2023-08-03	$35.50	$35.50	$34.78	$35.16	$35.16	2,531,044
2023-08-02	$35.20	$35.49	$35.11	$35.44	$35.44	1,950,535
2023-08-01	$35.35	$35.57	$34.81	$35.36	$35.36	2,555,047
2023-07-31	$35.61	$35.98	$35.30	$35.50	$35.50	4,299,062
2023-07-28	$35.49	$35.73	$35.13	$35.47	$35.47	2,904,660
2023-07-27	$35.20	$35.58	$34.31	$34.89	$34.89	4,987,647
2023-07-26	$35.58	$35.95	$35.23	$35.52	$35.52	3,955,875
2023-07-25	$36.09	$36.23	$35.47	$35.55	$35.55	3,627,182
2023-07-24	$36.31	$36.54	$36.11	$36.16	$36.16	2,738,345
2023-07-21	$35.72	$36.29	$35.62	$36.14	$36.14	2,642,643
2023-07-20	$35.30	$35.69	$34.95	$35.67	$35.67	2,658,538
2023-07-19	$35.08	$35.34	$34.81	$35.30	$35.30	3,069,657
2023-07-18	$35.42	$35.48	$34.58	$34.83	$34.83	2,469,880
2023-07-17	$35.33	$35.42	$35.13	$35.33	$35.33	1,964,655
2023-07-14	$35.47	$35.51	$35.15	$35.40	$35.40	1,806,255
2023-07-13	$35.26	$35.51	$35.02	$35.50	$35.50	2,530,695
2023-07-12	$35.61	$35.70	$35.28	$35.30	$35.30	2,292,203
2023-07-11	$34.83	$35.29	$34.64	$35.25	$35.25	2,273,445
2023-07-10	$34.55	$34.86	$34.41	$34.75	$34.75	2,123,645
2023-07-07	$34.58	$34.94	$34.57	$34.74	$34.74	2,206,490
2023-07-06	$34.12	$34.81	$33.62	$34.75	$34.75	2,549,763
2023-07-05	$34.65	$35.01	$34.32	$34.66	$34.66	2,330,549
2023-07-03	$34.37	$35.00	$34.33	$34.86	$34.86	1,162,071
2023-06-30	$34.43	$34.58	$33.87	$34.40	$34.40	4,583,887
2023-06-29	$34.27	$34.37	$33.85	$34.13	$34.13	3,735,808
2023-06-28	$33.96	$34.43	$33.84	$34.26	$34.26	3,247,311
2023-06-27	$33.82	$34.13	$33.54	$34.07	$34.07	1,760,928
2023-06-26	$32.83	$33.63	$32.65	$33.60	$33.60	2,981,926
2023-06-23	$33.52	$33.59	$32.63	$32.74	$32.74	5,078,642
2023-06-22	$34.31	$34.36	$33.32	$33.57	$33.57	2,278,936
2023-06-21	$34.25	$34.34	$33.95	$34.18	$34.18	2,396,348
2023-06-20	$34.32	$34.57	$34.10	$34.39	$34.39	2,827,501
2023-06-16	$34.55	$34.65	$34.30	$34.40	$34.40	4,752,899
2023-06-15	$33.97	$34.39	$33.70	$34.34	$34.34	3,149,017
2023-06-14	$34.10	$34.45	$33.82	$34.04	$34.04	3,619,789
2023-06-13	$33.29	$34.07	$33.12	$34.02	$34.02	4,415,523
2023-06-12	$34.25	$34.25	$33.35	$33.61	$33.61	4,612,191
2023-06-09	$34.77	$34.88	$34.26	$34.29	$34.29	3,229,360
2023-06-08	$34.29	$34.78	$34.05	$34.75	$34.75	2,316,928
2023-06-07	$34.39	$34.54	$34.09	$34.46	$34.46	3,027,593
2023-06-06	$34.62	$34.64	$33.99	$34.20	$34.20	3,043,112
2023-06-05	$34.49	$34.84	$34.40	$34.47	$34.47	1,429,994
2023-06-02	$34.28	$34.61	$34.10	$34.49	$34.49	2,531,456
2023-06-01	$33.75	$33.97	$33.11	$33.85	$33.85	4,208,041
2023-05-31	$33.74	$34.04	$33.47	$33.88	$33.88	3,902,104
2023-05-30	$33.58	$33.93	$33.50	$33.59	$33.59	2,322,142
2023-05-26	$32.90	$33.45	$32.60	$33.39	$33.39	1,604,518
2023-05-25	$33.17	$33.17	$32.56	$32.90	$32.90	2,635,385
2023-05-24	$33.20	$33.31	$32.74	$32.94	$32.94	1,996,638
2023-05-23	$33.54	$33.92	$33.29	$33.31	$33.31	2,661,801
2023-05-22	$33.45	$33.88	$33.29	$33.64	$33.64	1,293,882
2023-05-19	$33.77	$33.92	$33.40	$33.53	$33.53	2,141,564
2023-05-18	$33.48	$33.59	$33.11	$33.54	$33.54	2,317,742
2023-05-17	$33.32	$33.61	$33.02	$33.60	$33.60	2,353,708
2023-05-16	$34.09	$34.09	$33.18	$33.21	$33.21	2,197,312
2023-05-15	$34.05	$34.22	$33.82	$34.08	$34.08	2,104,848
2023-05-12	$34.08	$34.21	$33.79	$34.01	$34.01	2,999,134
2023-05-11	$34.19	$34.31	$33.79	$34.03	$34.03	2,898,626
2023-05-10	$34.37	$34.59	$34.03	$34.48	$34.48	2,371,259
2023-05-09	$34.04	$34.27	$33.79	$34.05	$34.05	2,053,229
2023-05-08	$34.25	$34.65	$34.15	$34.38	$34.12	2,044,299
2023-05-05	$33.48	$34.54	$33.48	$34.39	$34.13	2,446,172
2023-05-04	$33.48	$33.76	$33.24	$33.38	$33.13	2,891,533
2023-05-03	$33.84	$34.13	$33.43	$33.45	$33.20	2,716,688
2023-05-02	$33.61	$33.82	$32.87	$33.65	$33.40	3,355,371
2023-05-01	$33.31	$33.76	$33.24	$33.42	$33.42	3,036,963
2023-04-28	$33.00	$33.52	$32.77	$33.37	$33.37	2,907,027
2023-04-27	$32.18	$33.08	$32.18	$32.87	$32.87	2,780,374
2023-04-26	$32.21	$32.59	$32.04	$32.14	$32.14	2,601,716
2023-04-25	$32.72	$32.84	$32.25	$32.37	$32.37	2,743,319
2023-04-24	$33.29	$33.38	$32.70	$32.85	$32.85	2,960,216
2023-04-21	$33.36	$33.54	$32.88	$33.29	$33.29	4,021,185
2023-04-20	$33.20	$33.50	$32.92	$33.19	$33.19	3,731,045
2023-04-19	$32.88	$33.39	$32.77	$33.29	$33.29	2,883,759
2023-04-18	$33.00	$33.45	$32.91	$33.11	$33.11	3,467,535
2023-04-17	$32.32	$33.05	$32.23	$33.00	$33.00	3,621,837
2023-04-14	$32.27	$32.50	$31.96	$32.20	$32.20	3,084,125
2023-04-13	$32.01	$32.44	$31.67	$32.21	$32.21	3,821,986
2023-04-12	$32.20	$32.46	$31.87	$31.96	$31.96	3,433,926
2023-04-11	$31.71	$32.20	$31.63	$31.92	$31.92	1,967,093
2023-04-10	$31.32	$31.65	$31.22	$31.64	$31.64	2,162,284
2023-04-06	$31.37	$31.58	$31.13	$31.49	$31.49	1,928,505
2023-04-05	$31.19	$31.46	$31.12	$31.21	$31.21	2,601,851
2023-04-04	$31.36	$31.40	$30.84	$31.25	$31.25	2,541,282
2023-04-03	$31.19	$31.65	$31.02	$31.19	$31.19	2,726,030
2023-03-31	$30.88	$31.27	$30.81	$31.23	$31.23	3,084,576
2023-03-30	$30.42	$30.74	$30.35	$30.70	$30.70	2,349,572
2023-03-29	$29.93	$30.35	$29.73	$30.23	$30.23	2,096,821
2023-03-28	$29.23	$29.50	$29.09	$29.46	$29.46	1,737,841
2023-03-27	$29.55	$29.89	$29.46	$29.53	$29.53	2,575,676
2023-03-24	$28.57	$29.45	$28.55	$29.44	$29.44	3,006,559
2023-03-23	$28.93	$29.36	$28.62	$28.68	$28.68	2,962,858
2023-03-22	$29.75	$29.89	$28.74	$28.79	$28.79	3,639,099
2023-03-21	$30.61	$30.99	$29.82	$30.19	$30.19	4,625,072
2023-03-20	$30.34	$30.78	$29.90	$30.61	$30.61	3,816,197
2023-03-17	$30.97	$31.12	$30.35	$30.49	$30.49	6,404,021
2023-03-16	$31.23	$31.41	$30.59	$31.10	$31.10	3,931,814
2023-03-15	$30.92	$31.52	$30.90	$31.46	$31.46	3,602,279
2023-03-14	$31.62	$31.75	$30.87	$31.26	$31.26	4,805,662
2023-03-13	$30.04	$31.30	$30.04	$31.13	$31.13	3,797,783
2023-03-10	$31.30	$31.41	$30.00	$30.26	$30.26	5,297,153
2023-03-09	$31.64	$31.94	$31.16	$31.27	$31.27	3,568,659
2023-03-08	$31.07	$31.97	$31.07	$31.63	$31.63	3,586,959
2023-03-07	$31.83	$31.88	$30.98	$31.09	$31.09	2,329,126
2023-03-06	$32.00	$32.20	$31.63	$31.87	$31.87	2,806,343
2023-03-03	$30.82	$31.89	$30.80	$31.83	$31.83	3,501,739
2023-03-02	$30.11	$30.68	$30.07	$30.58	$30.58	2,907,217
2023-03-01	$30.99	$31.06	$30.03	$30.36	$30.36	2,891,538
2023-02-28	$31.38	$31.75	$31.20	$31.26	$31.26	3,578,488
2023-02-27	$31.73	$32.25	$31.21	$31.33	$31.33	3,279,648
2023-02-24	$31.87	$32.00	$31.46	$31.55	$31.55	2,897,588
2023-02-23	$32.19	$32.32	$31.82	$32.19	$32.19	2,839,194
2023-02-22	$32.44	$32.55	$31.93	$32.10	$32.10	2,421,790
2023-02-21	$32.46	$32.59	$31.98	$32.25	$32.25	2,753,984
2023-02-17	$32.50	$32.69	$31.92	$32.63	$32.63	2,812,234
2023-02-16	$32.48	$33.17	$32.05	$32.59	$32.59	5,311,533
2023-02-15	$32.90	$32.94	$32.65	$32.91	$32.91	3,066,378
2023-02-14	$32.95	$33.35	$32.74	$33.06	$33.06	3,216,619
2023-02-13	$32.56	$33.13	$32.56	$33.07	$33.07	3,151,886
2023-02-10	$32.47	$32.75	$32.32	$32.67	$32.42	2,306,616
2023-02-09	$33.20	$33.41	$32.48	$32.63	$32.38	2,849,589
2023-02-08	$33.06	$33.37	$32.85	$33.06	$32.80	2,087,803
2023-02-07	$32.80	$33.32	$32.56	$33.10	$32.84	2,724,931
2023-02-06	$32.95	$33.06	$32.56	$33.03	$32.77	2,374,960
2023-02-03	$33.50	$33.65	$33.14	$33.42	$33.16	3,031,608
2023-02-02	$33.07	$34.05	$33.06	$33.91	$33.65	3,152,444
2023-02-01	$32.35	$32.94	$32.10	$32.68	$32.43	3,700,332
2023-01-31	$31.65	$32.69	$31.55	$32.50	$32.25	5,166,276
2023-01-30	$32.27	$32.44	$31.73	$31.80	$31.55	3,625,351
2023-01-27	$32.10	$32.81	$31.98	$32.55	$32.30	2,767,945
2023-01-26	$32.30	$32.35	$31.90	$32.12	$31.87	2,660,336
2023-01-25	$31.80	$32.08	$31.61	$32.08	$31.83	2,554,464
2023-01-24	$31.45	$31.97	$31.30	$31.91	$31.66	2,681,432
2023-01-23	$31.58	$31.77	$31.26	$31.46	$31.21	2,351,950
2023-01-20	$30.91	$31.53	$30.68	$31.53	$31.28	2,956,857
2023-01-19	$30.87	$31.42	$30.80	$30.94	$30.70	2,358,178
2023-01-18	$31.78	$31.91	$30.93	$30.96	$30.72	2,602,112
2023-01-17	$31.26	$31.79	$31.10	$31.63	$31.38	3,043,948
2023-01-13	$31.15	$31.50	$30.94	$31.21	$30.97	2,862,492
2023-01-12	$31.34	$31.65	$30.95	$31.41	$31.16	4,579,934
2023-01-11	$30.17	$31.27	$30.16	$31.15	$30.91	5,339,447
2023-01-10	$29.60	$29.97	$29.57	$29.81	$29.58	2,191,750
2023-01-09	$29.50	$30.11	$29.36	$29.80	$29.57	3,719,826
2023-01-06	$28.79	$29.85	$28.66	$29.74	$29.74	2,986,789
2023-01-05	$29.40	$29.44	$28.52	$28.59	$28.59	5,591,451
2023-01-04	$29.41	$30.25	$29.36	$29.72	$29.72	5,533,671
2023-01-03	$29.41	$29.85	$28.89	$29.26	$29.26	3,123,225
2022-12-30	$29.86	$29.99	$29.26	$29.64	$29.64	2,436,133
2022-12-29	$29.34	$30.07	$29.17	$30.03	$30.03	2,455,579
2022-12-28	$29.86	$29.94	$29.10	$29.11	$29.11	2,066,317
2022-12-27	$29.88	$29.89	$29.47	$29.73	$29.73	2,027,273
2022-12-23	$29.52	$29.91	$29.30	$29.90	$29.90	1,537,159
2022-12-22	$29.62	$29.69	$29.07	$29.62	$29.62	2,811,083
2022-12-21	$29.75	$30.02	$29.51	$29.77	$29.77	3,118,611
2022-12-20	$29.55	$29.79	$29.18	$29.53	$29.53	3,172,168
2022-12-19	$30.33	$30.38	$29.53	$29.75	$29.75	2,911,400
2022-12-16	$30.63	$30.65	$29.64	$30.38	$30.38	8,240,579
2022-12-15	$31.69	$31.92	$31.09	$31.22	$31.22	3,140,574
2022-12-14	$32.08	$32.67	$31.79	$32.01	$32.01	3,508,469
2022-12-13	$32.12	$32.39	$31.43	$32.05	$32.05	4,496,321
2022-12-12	$31.61	$31.63	$30.67	$31.15	$31.15	8,307,295
2022-12-09	$32.01	$32.22	$31.57	$31.59	$31.59	4,739,766
2022-12-08	$31.97	$32.73	$31.97	$32.11	$32.11	5,538,400
2022-12-07	$31.56	$32.25	$31.50	$32.18	$32.18	3,263,301
2022-12-06	$32.25	$32.34	$31.39	$31.66	$31.66	3,209,785
2022-12-05	$32.05	$32.40	$31.76	$32.15	$32.15	3,154,178
2022-12-02	$31.99	$32.47	$31.84	$32.36	$32.36	2,377,210
2022-12-01	$32.79	$33.18	$31.99	$32.35	$32.35	3,424,104
2022-11-30	$31.46	$32.67	$31.31	$32.63	$32.63	5,051,566
2022-11-29	$30.85	$31.97	$30.79	$31.92	$31.92	3,226,638
2022-11-28	$31.56	$31.87	$30.91	$30.99	$30.99	2,587,903
2022-11-25	$31.58	$31.79	$31.42	$31.72	$31.72	1,070,603
2022-11-23	$31.47	$31.94	$31.24	$31.60	$31.60	2,432,996
2022-11-22	$31.26	$31.63	$31.13	$31.58	$31.58	2,978,662
2022-11-21	$31.20	$31.48	$30.80	$31.25	$31.25	3,190,798
2022-11-18	$31.22	$31.38	$30.87	$31.27	$31.27	5,268,369
2022-11-17	$30.75	$31.08	$30.57	$30.78	$30.78	3,374,451
2022-11-16	$31.66	$31.85	$31.14	$31.18	$31.18	3,036,448
2022-11-15	$31.95	$32.04	$31.58	$31.67	$31.67	5,153,334
2022-11-14	$31.77	$32.08	$31.29	$31.30	$31.30	3,517,338
2022-11-11	$32.40	$32.62	$31.92	$31.98	$31.98	3,549,471
2022-11-10	$30.97	$32.40	$30.90	$32.29	$32.29	5,051,253
2022-11-09	$30.02	$30.45	$29.72	$29.81	$29.81	3,439,032
2022-11-08	$29.82	$30.37	$29.56	$30.11	$30.11	4,055,907
2022-11-07	$31.06	$31.14	$29.69	$29.71	$29.71	4,638,687
2022-11-04	$31.54	$31.64	$30.36	$31.03	$31.03	4,996,794
2022-11-03	$31.08	$31.66	$30.61	$31.36	$31.36	4,918,310
2022-11-02	$31.61	$32.41	$31.29	$31.46	$31.46	5,056,230
2022-11-01	$31.94	$32.02	$31.43	$31.65	$31.65	4,959,693
2022-10-31	$31.78	$32.30	$31.67	$31.69	$31.69	4,465,496
2022-10-28	$30.85	$32.09	$30.70	$32.01	$32.01	4,524,741
2022-10-27	$30.20	$31.91	$30.20	$31.05	$31.05	9,353,723
2022-10-26	$33.94	$34.21	$33.57	$33.65	$33.65	4,325,902
2022-10-25	$33.05	$34.04	$32.89	$33.96	$33.96	3,895,839
2022-10-24	$33.46	$33.58	$32.67	$32.88	$32.88	2,718,976
2022-10-21	$32.61	$33.14	$32.23	$33.10	$33.10	3,216,850
2022-10-20	$32.60	$32.99	$32.39	$32.54	$32.54	2,652,125
2022-10-19	$32.76	$33.05	$32.34	$32.50	$32.50	3,434,415
2022-10-18	$33.29	$33.75	$33.06	$33.29	$33.29	4,005,916
2022-10-17	$32.13	$33.04	$31.94	$32.86	$32.86	3,440,094
2022-10-14	$32.88	$32.95	$31.57	$31.60	$31.60	3,037,534
2022-10-13	$31.62	$32.73	$31.35	$32.49	$32.49	4,186,233
2022-10-12	$32.92	$32.99	$32.18	$32.20	$32.20	3,694,884
2022-10-11	$32.14	$33.17	$31.82	$32.97	$32.97	5,757,920
2022-10-10	$32.50	$32.78	$32.14	$32.14	$32.14	4,059,723
2022-10-07	$33.37	$33.63	$32.16	$32.35	$32.35	5,786,739
2022-10-06	$34.27	$34.59	$33.63	$33.70	$33.70	4,336,305
2022-10-05	$34.56	$34.73	$33.66	$34.26	$34.26	3,357,471
2022-10-04	$35.04	$35.58	$34.77	$35.04	$35.04	4,513,884
2022-10-03	$34.24	$35.22	$33.92	$34.93	$34.93	5,852,008
2022-09-30	$34.11	$34.28	$33.67	$33.77	$33.77	6,005,283
2022-09-29	$34.24	$34.35	$33.61	$33.88	$33.88	4,676,501
2022-09-28	$34.16	$34.61	$33.50	$34.49	$34.49	5,215,925
2022-09-27	$34.62	$34.87	$33.87	$33.90	$33.90	4,480,439
2022-09-26	$34.86	$34.86	$34.09	$34.33	$34.33	5,768,277
2022-09-23	$34.70	$35.57	$34.68	$35.03	$35.03	6,740,007
2022-09-22	$34.72	$35.26	$34.20	$35.00	$35.00	7,346,030
2022-09-21	$35.92	$36.09	$34.87	$34.87	$34.87	4,765,057
2022-09-20	$36.46	$36.60	$35.49	$35.70	$35.70	5,743,524
2022-09-19	$36.33	$36.74	$36.02	$36.73	$36.73	8,084,942
2022-09-16	$36.70	$37.00	$36.32	$36.86	$36.86	89,372,244
2022-09-15	$38.08	$38.36	$37.15	$37.20	$37.20	7,405,766
2022-09-14	$38.85	$39.03	$37.94	$38.21	$38.21	8,483,302
2022-09-13	$39.46	$39.87	$38.86	$38.91	$38.91	6,662,610
2022-09-12	$39.56	$40.20	$39.41	$40.11	$40.11	6,492,845
2022-09-09	$38.86	$39.64	$38.68	$39.55	$39.55	5,420,781
2022-09-08	$38.67	$39.22	$38.63	$38.87	$38.87	6,323,456
2022-09-07	$38.02	$39.06	$38.01	$38.88	$38.88	8,482,987
2022-09-06	$38.20	$38.92	$38.08	$38.18	$38.18	19,233,108
2022-09-02	$36.84	$37.40	$36.35	$36.47	$36.47	4,313,537
2022-09-01	$36.05	$36.59	$35.61	$36.55	$36.55	2,907,750
2022-08-31	$36.28	$36.75	$36.20	$36.28	$36.28	3,781,007
2022-08-30	$36.90	$36.98	$35.86	$36.02	$36.02	2,429,683
2022-08-29	$37.02	$37.16	$36.72	$36.72	$36.72	1,822,537
2022-08-26	$38.23	$38.23	$37.25	$37.28	$37.28	1,814,738
2022-08-25	$37.87	$38.26	$37.69	$38.23	$38.23	2,158,234
2022-08-24	$37.28	$38.11	$37.28	$37.68	$37.68	1,524,429
2022-08-23	$38.09	$38.23	$37.14	$37.49	$37.49	2,294,865
2022-08-22	$38.50	$38.68	$38.23	$38.26	$38.26	2,386,729
2022-08-19	$38.84	$38.93	$38.52	$38.78	$38.78	1,517,849
2022-08-18	$39.76	$39.81	$38.77	$38.80	$38.80	1,796,919
2022-08-17	$39.48	$39.97	$39.44	$39.73	$39.73	1,283,369
2022-08-16	$39.63	$40.13	$39.51	$39.81	$39.81	1,297,835
2022-08-15	$39.74	$39.79	$39.44	$39.78	$39.78	1,692,016
2022-08-12	$39.10	$39.62	$39.01	$39.59	$39.59	1,444,474
2022-08-11	$39.06	$39.27	$38.81	$38.89	$38.89	2,311,578
2022-08-10	$38.95	$39.00	$38.38	$38.94	$38.94	1,458,574
2022-08-09	$37.96	$38.48	$37.65	$38.45	$38.45	1,976,240
2022-08-08	$37.98	$38.50	$37.72	$37.92	$37.92	2,568,282
2022-08-05	$37.68	$37.97	$37.28	$37.88	$37.66	2,358,632
2022-08-04	$37.67	$37.93	$37.44	$37.92	$37.70	2,182,847
2022-08-03	$38.11	$38.44	$37.65	$37.67	$37.45	2,547,828
2022-08-02	$38.48	$38.71	$37.93	$37.98	$37.76	2,052,865
2022-08-01	$38.96	$39.16	$38.44	$38.51	$38.29	2,056,769
2022-07-29	$38.61	$39.15	$38.08	$39.03	$38.80	3,005,218
2022-07-28	$37.51	$38.69	$37.22	$38.62	$38.40	4,040,268
2022-07-27	$36.68	$37.01	$36.35	$36.97	$36.76	2,870,847
2022-07-26	$36.54	$36.81	$36.34	$36.61	$36.40	1,769,156
2022-07-25	$36.42	$36.56	$36.12	$36.46	$36.25	2,632,079
2022-07-22	$36.47	$36.88	$36.19	$36.45	$36.24	2,676,011
2022-07-21	$35.85	$36.22	$35.52	$36.22	$36.01	2,531,523
2022-07-20	$35.70	$36.00	$35.40	$35.71	$35.50	2,663,176
2022-07-19	$35.76	$35.79	$34.93	$35.67	$35.46	2,799,032
2022-07-18	$36.06	$36.19	$35.39	$35.58	$35.37	2,740,343
2022-07-15	$35.58	$35.95	$35.17	$35.82	$35.61	2,587,581
2022-07-14	$34.88	$35.58	$34.73	$35.08	$34.88	4,079,932
2022-07-13	$34.58	$35.64	$34.31	$35.31	$35.11	7,994,657
2022-07-12	$34.69	$35.84	$34.50	$34.91	$34.71	9,174,260
2022-07-11	$36.35	$36.64	$36.07	$36.50	$36.29	1,815,211
2022-07-08	$36.46	$36.69	$36.19	$36.47	$36.26	2,468,376
2022-07-07	$36.58	$36.82	$36.38	$36.59	$36.38	2,332,452
2022-07-06	$36.10	$36.93	$36.09	$36.38	$36.17	3,024,577
2022-07-05	$35.54	$36.11	$34.86	$36.09	$35.88	3,612,862
2022-07-01	$35.49	$36.01	$35.22	$35.74	$35.53	3,941,666
2022-06-30	$35.40	$36.15	$35.14	$35.58	$35.37	4,594,700
2022-06-29	$35.50	$35.71	$34.97	$35.64	$35.43	3,643,862
2022-06-28	$35.93	$36.37	$35.71	$35.78	$35.57	3,747,617
2022-06-27	$35.46	$36.11	$35.19	$35.54	$35.33	3,596,512
2022-06-24	$35.28	$35.64	$35.00	$35.51	$35.31	5,028,991
2022-06-23	$34.16	$35.19	$34.14	$35.08	$34.88	4,051,487
2022-06-22	$33.72	$34.57	$33.55	$34.05	$33.85	4,957,143
2022-06-21	$34.05	$34.68	$33.97	$34.03	$33.83	3,239,536
2022-06-17	$34.01	$34.36	$33.45	$33.76	$33.57	6,361,755
2022-06-16	$33.40	$34.02	$33.15	$33.78	$33.59	5,695,227
2022-06-15	$33.93	$34.83	$33.71	$34.24	$34.04	5,971,197
2022-06-14	$34.12	$34.16	$33.36	$33.63	$33.44	5,863,129
2022-06-13	$35.18	$35.40	$33.80	$33.95	$33.75	4,302,918
2022-06-10	$36.37	$36.51	$35.84	$36.09	$35.88	2,894,912
2022-06-09	$37.23	$37.54	$36.64	$36.66	$36.45	2,224,859
2022-06-08	$37.96	$38.15	$37.15	$37.36	$37.14	2,479,588
2022-06-07	$37.41	$38.22	$37.27	$38.20	$37.98	3,793,768
2022-06-06	$38.54	$38.54	$37.50	$37.58	$37.36	2,197,687
2022-06-03	$38.59	$38.89	$38.14	$38.29	$38.07	3,038,811
2022-06-02	$37.91	$38.83	$37.56	$38.80	$38.58	3,114,361
2022-06-01	$37.82	$38.30	$37.22	$38.04	$37.82	3,279,162
2022-05-31	$38.12	$38.53	$37.70	$37.72	$37.50	3,476,525
2022-05-27	$37.67	$38.55	$37.56	$38.54	$38.32	2,111,181
2022-05-26	$37.80	$38.01	$37.32	$37.36	$37.14	2,245,705
2022-05-25	$37.46	$37.86	$37.27	$37.60	$37.38	3,801,718
2022-05-24	$36.66	$37.65	$36.32	$37.60	$37.38	5,111,786
2022-05-23	$36.54	$36.90	$35.96	$36.72	$36.51	2,868,233
2022-05-20	$36.12	$36.31	$35.64	$36.21	$36.00	4,581,412
2022-05-19	$35.41	$35.98	$35.30	$35.75	$35.54	3,346,873
2022-05-18	$36.80	$37.01	$35.57	$35.68	$35.47	2,963,649
2022-05-17	$36.87	$37.06	$36.37	$36.85	$36.64	2,660,113
2022-05-16	$37.02	$37.19	$36.40	$36.46	$36.25	2,226,772
2022-05-13	$36.15	$36.93	$35.81	$36.92	$36.71	2,692,181
2022-05-12	$35.83	$36.26	$35.57	$35.87	$35.66	3,527,656
2022-05-11	$35.88	$36.65	$35.67	$35.83	$35.62	3,396,553
2022-05-10	$36.10	$36.58	$35.25	$35.85	$35.64	3,909,038
2022-05-09	$37.42	$37.45	$35.77	$35.82	$35.61	3,410,325
2022-05-06	$37.77	$38.51	$37.22	$37.99	$37.54	4,312,382
2022-05-05	$38.78	$38.99	$37.80	$38.12	$37.67	3,744,425
2022-05-04	$38.35	$38.98	$37.70	$38.75	$38.29	3,687,875
2022-05-03	$38.55	$39.03	$38.26	$38.48	$38.02	2,828,821
2022-05-02	$39.80	$39.95	$37.50	$38.39	$37.94	5,096,174
2022-04-29	$40.89	$41.11	$39.67	$39.82	$39.35	7,926,947
2022-04-28	$41.51	$41.99	$39.89	$41.20	$40.71	5,068,407
2022-04-27	$41.89	$42.47	$41.68	$41.71	$41.22	3,593,358
2022-04-26	$42.66	$42.98	$41.97	$42.01	$41.51	2,581,867
2022-04-25	$43.07	$43.25	$42.23	$42.81	$42.30	3,847,874
2022-04-22	$43.61	$43.78	$43.04	$43.08	$42.57	3,336,247
2022-04-21	$44.20	$44.36	$43.70	$43.76	$43.24	3,749,938
2022-04-20	$43.37	$44.16	$43.37	$43.91	$43.39	5,419,480
2022-04-19	$42.00	$43.10	$41.96	$43.04	$42.53	3,386,269
2022-04-18	$41.93	$42.19	$41.48	$41.69	$41.20	3,016,258
2022-04-14	$42.00	$42.16	$41.60	$41.95	$41.45	3,185,786
2022-04-13	$41.23	$41.87	$41.23	$41.83	$41.33	3,342,585
2022-04-12	$41.12	$41.68	$40.72	$41.42	$40.93	5,186,609
2022-04-11	$41.20	$41.39	$40.87	$41.05	$40.56	4,533,132
2022-04-08	$40.86	$41.45	$40.62	$41.26	$40.77	7,694,216
2022-04-07	$40.55	$40.99	$40.07	$40.76	$40.28	4,681,248
2022-04-06	$40.17	$40.96	$39.92	$40.88	$40.40	4,748,522
2022-04-05	$40.20	$40.90	$40.02	$40.23	$39.75	4,746,711
2022-04-04	$41.02	$41.09	$40.08	$40.36	$39.88	2,314,452
2022-04-01	$40.16	$41.10	$40.16	$41.04	$40.55	3,035,239
2022-03-31	$41.14	$41.24	$40.17	$40.18	$39.70	4,800,710
2022-03-30	$41.20	$41.24	$40.67	$40.91	$40.43	3,837,608
2022-03-29	$40.78	$41.58	$40.63	$41.48	$40.99	7,613,765
2022-03-28	$40.61	$40.93	$40.20	$40.47	$39.99	4,239,638
2022-03-25	$40.09	$40.49	$39.77	$40.47	$39.99	2,912,117
2022-03-24	$39.69	$40.15	$39.57	$40.09	$39.62	3,555,093
2022-03-23	$40.27	$40.40	$39.56	$39.66	$39.19	2,822,820
2022-03-22	$40.74	$40.92	$40.30	$40.39	$39.91	2,695,746
2022-03-21	$40.75	$41.11	$40.29	$40.56	$40.08	4,574,049
2022-03-18	$40.54	$40.86	$39.75	$40.69	$40.21	6,004,115
2022-03-17	$39.56	$40.74	$39.56	$40.70	$40.22	3,250,116
2022-03-16	$39.88	$40.36	$39.01	$39.80	$39.33	4,721,721
2022-03-15	$39.60	$39.76	$39.21	$39.50	$39.03	2,778,214
2022-03-14	$39.67	$40.02	$38.90	$39.10	$38.64	4,580,279
2022-03-11	$39.65	$40.18	$39.31	$39.45	$38.98	5,340,460
2022-03-10	$39.03	$39.48	$38.87	$39.41	$38.94	2,796,936
2022-03-09	$39.37	$40.06	$39.00	$39.37	$38.90	4,784,973
2022-03-08	$38.17	$39.13	$37.99	$38.62	$38.16	10,137,033
2022-03-07	$39.27	$39.34	$38.21	$38.26	$37.81	6,338,443
2022-03-04	$38.30	$39.27	$37.20	$39.20	$38.74	5,413,255
2022-03-03	$39.03	$39.27	$38.52	$38.65	$38.19	8,452,968
2022-03-02	$37.67	$39.18	$37.67	$38.90	$38.44	6,386,490
2022-03-01	$37.68	$37.95	$37.07	$37.45	$37.01	6,195,163
2022-02-28	$38.43	$38.66	$37.52	$37.80	$37.35	7,196,735
2022-02-25	$37.49	$39.09	$37.22	$39.04	$38.58	7,078,323
2022-02-24	$36.82	$37.62	$36.15	$37.26	$36.82	15,661,171
2022-02-23	$38.92	$39.32	$37.40	$37.42	$36.98	7,735,241
2022-02-22	$38.02	$39.18	$37.97	$38.80	$38.34	6,716,610
2022-02-18	$38.67	$39.30	$38.36	$38.62	$38.16	7,939,819
2022-02-17	$40.42	$40.50	$39.05	$39.28	$38.82	6,644,982
2022-02-16	$40.42	$40.84	$40.04	$40.45	$39.97	5,832,170
2022-02-15	$41.74	$42.00	$41.13	$41.35	$40.86	3,531,817
2022-02-14	$41.84	$42.05	$41.08	$41.40	$40.91	3,667,527
2022-02-11	$42.16	$42.45	$41.35	$41.83	$41.33	4,496,329
2022-02-10	$42.26	$42.95	$42.04	$42.22	$41.50	4,262,740
2022-02-09	$42.30	$42.82	$42.30	$42.82	$42.09	4,355,677
2022-02-08	$41.61	$42.24	$41.50	$41.79	$41.08	4,991,152
2022-02-07	$42.46	$42.62	$41.63	$41.67	$40.96	4,517,873
2022-02-04	$42.22	$42.99	$41.92	$42.43	$41.71	4,752,523
2022-02-03	$42.17	$42.71	$42.17	$42.40	$41.68	3,296,481
2022-02-02	$42.10	$42.81	$41.82	$42.60	$41.88	3,349,258
2022-02-01	$42.19	$42.22	$41.46	$41.82	$41.11	5,258,254
2022-01-31	$41.56	$41.99	$41.27	$41.98	$41.27	3,277,460
2022-01-28	$40.15	$41.61	$39.57	$41.59	$40.88	3,887,428
2022-01-27	$40.85	$41.23	$39.88	$40.11	$39.43	4,778,416
2022-01-26	$41.32	$41.68	$40.32	$40.65	$39.96	3,983,515
2022-01-25	$41.19	$41.49	$40.54	$41.10	$40.40	2,887,038
2022-01-24	$41.49	$41.79	$40.41	$41.69	$40.98	4,601,602
2022-01-21	$41.84	$42.45	$41.64	$41.88	$41.17	4,604,783
2022-01-20	$42.60	$42.87	$41.81	$41.84	$41.13	6,774,846
2022-01-19	$43.31	$43.72	$42.84	$42.85	$42.12	2,752,814
2022-01-18	$43.13	$43.35	$42.71	$43.26	$42.52	2,841,868
2022-01-14	$43.27	$43.55	$42.65	$43.39	$42.65	4,374,245
2022-01-13	$43.56	$43.82	$43.18	$43.62	$42.88	4,502,831
2022-01-12	$43.08	$43.59	$43.03	$43.46	$42.72	2,131,193
2022-01-11	$42.68	$43.22	$42.21	$43.16	$42.43	2,258,122
2022-01-10	$42.50	$42.65	$41.99	$42.64	$41.91	3,238,910
2022-01-07	$43.53	$43.76	$42.67	$42.92	$42.19	4,345,316
2022-01-06	$43.97	$44.12	$43.54	$43.75	$43.01	3,193,679
2022-01-05	$45.23	$45.53	$43.78	$43.89	$43.14	3,806,390
2022-01-04	$44.99	$45.72	$44.99	$45.13	$44.36	3,216,325
2022-01-03	$45.39	$45.62	$44.01	$44.97	$44.21	4,326,660
2021-12-31	$45.19	$45.80	$45.19	$45.34	$44.57	2,865,770
2021-12-30	$45.19	$45.41	$45.09	$45.16	$44.39	1,685,138
2021-12-29	$44.64	$45.39	$44.51	$45.17	$44.40	2,528,841
2021-12-28	$44.54	$44.75	$44.37	$44.59	$43.83	1,869,082
2021-12-27	$44.07	$44.54	$43.79	$44.53	$43.77	1,616,119
2021-12-23	$44.09	$44.29	$43.65	$43.95	$43.20	1,651,460
2021-12-22	$43.50	$44.00	$43.50	$43.98	$43.23	2,818,228
2021-12-21	$42.77	$43.38	$42.77	$43.34	$42.60	3,121,321
2021-12-20	$42.46	$42.78	$42.03	$42.52	$41.80	4,280,735
2021-12-17	$42.85	$43.29	$42.59	$42.90	$42.17	7,740,050
2021-12-16	$42.68	$43.09	$42.27	$42.53	$41.81	4,707,460
2021-12-15	$42.15	$42.91	$42.09	$42.86	$42.13	4,664,510
2021-12-14	$43.08	$43.16	$41.97	$42.14	$41.42	3,910,988
2021-12-13	$42.75	$43.47	$42.75	$43.17	$42.44	3,601,443
2021-12-10	$42.75	$43.04	$42.51	$42.73	$42.00	3,885,607
2021-12-09	$43.20	$43.37	$42.71	$42.72	$41.99	4,226,076
2021-12-08	$42.76	$43.58	$42.62	$43.28	$42.54	3,578,313
2021-12-07	$42.59	$42.98	$42.40	$42.66	$41.93	3,627,566
2021-12-06	$41.98	$42.71	$41.94	$42.30	$41.58	2,831,666
2021-12-03	$41.50	$41.79	$41.13	$41.65	$40.94	3,826,469
2021-12-02	$40.04	$41.55	$40.00	$41.34	$40.64	3,447,542
2021-12-01	$40.79	$41.51	$39.81	$39.81	$39.13	4,385,995
2021-11-30	$41.13	$41.48	$40.42	$40.44	$39.75	6,647,699
2021-11-29	$41.39	$41.70	$40.96	$41.27	$40.57	4,738,438
2021-11-26	$41.61	$41.92	$41.13	$41.15	$40.45	1,981,720
2021-11-24	$41.16	$42.05	$41.07	$41.96	$41.25	2,474,532
2021-11-23	$40.76	$41.37	$40.59	$41.15	$40.45	2,109,260
2021-11-22	$40.93	$41.12	$40.51	$40.75	$40.06	2,581,379
2021-11-19	$41.10	$41.25	$40.61	$40.91	$40.21	2,551,962
2021-11-18	$40.60	$41.06	$40.47	$41.06	$40.36	3,731,458
2021-11-17	$40.44	$40.51	$39.69	$40.50	$39.81	2,652,331
2021-11-16	$40.90	$40.94	$40.33	$40.51	$39.82	4,031,534
2021-11-15	$40.57	$40.91	$40.37	$40.89	$40.19	1,725,487
2021-11-12	$40.64	$40.79	$40.44	$40.56	$39.87	3,019,134
2021-11-11	$40.60	$40.65	$40.12	$40.55	$39.86	1,802,805
2021-11-10	$40.69	$40.75	$40.24	$40.57	$39.88	2,577,468
2021-11-09	$40.50	$40.61	$40.23	$40.53	$39.84	3,076,206
2021-11-08	$40.66	$40.69	$40.04	$40.46	$39.77	2,755,833
2021-11-05	$40.91	$41.35	$40.72	$40.82	$39.96	2,621,828
2021-11-04	$41.50	$41.69	$40.58	$40.70	$39.84	2,809,952
2021-11-03	$41.65	$41.80	$41.09	$41.50	$40.62	3,417,642
2021-11-02	$41.41	$41.83	$41.15	$41.54	$40.66	2,313,236
2021-11-01	$41.26	$41.26	$40.25	$41.12	$40.25	2,617,674
2021-10-29	$41.31	$41.81	$41.07	$41.25	$40.38	3,556,754
2021-10-28	$40.45	$41.48	$40.32	$41.39	$40.52	3,655,592
2021-10-27	$41.18	$41.24	$40.34	$40.47	$39.62	3,302,212
2021-10-26	$41.16	$41.21	$40.93	$40.94	$40.08	3,545,032
2021-10-25	$40.89	$41.21	$40.72	$41.03	$40.16	2,188,878
2021-10-22	$40.50	$41.22	$40.50	$40.88	$40.02	3,228,721
2021-10-21	$40.49	$40.53	$40.19	$40.30	$39.45	2,777,333
2021-10-20	$40.20	$40.53	$40.09	$40.48	$39.63	3,957,547
2021-10-19	$40.38	$40.52	$40.14	$40.19	$39.34	3,139,746
2021-10-18	$39.95	$40.40	$39.80	$40.27	$39.42	3,217,959
2021-10-15	$40.43	$40.51	$40.01	$40.18	$39.33	3,380,655
2021-10-14	$40.00	$40.33	$39.95	$40.29	$39.44	2,251,248
2021-10-13	$38.88	$39.89	$38.80	$39.86	$39.02	5,965,784
2021-10-12	$38.77	$39.17	$38.53	$39.00	$38.18	5,854,658
2021-10-11	$38.54	$38.70	$38.35	$38.62	$37.80	3,555,626
2021-10-08	$38.64	$38.78	$38.35	$38.52	$37.71	3,402,813
2021-10-07	$38.71	$39.01	$38.33	$38.55	$37.74	4,958,478
2021-10-06	$38.22	$38.68	$37.77	$38.65	$37.83	4,137,860
2021-10-05	$38.82	$38.88	$38.32	$38.42	$37.61	2,651,077
2021-10-04	$38.67	$38.96	$38.54	$38.74	$37.92	3,715,312
2021-10-01	$38.58	$39.07	$38.25	$38.81	$37.99	2,429,690
2021-09-30	$39.10	$39.16	$38.30	$38.33	$37.52	3,546,793
2021-09-29	$38.72	$39.22	$38.67	$38.95	$38.13	2,582,101
2021-09-28	$38.29	$38.80	$38.11	$38.54	$37.73	3,812,857
2021-09-27	$39.60	$39.60	$38.52	$38.56	$37.75	5,930,209
2021-09-24	$39.86	$40.06	$39.54	$39.62	$38.78	9,666,628
2021-09-23	$40.78	$41.19	$40.46	$40.46	$39.61	3,276,361
2021-09-22	$40.14	$40.79	$40.04	$40.52	$39.66	4,129,919
2021-09-21	$40.06	$40.47	$39.89	$39.97	$39.13	3,149,355
2021-09-20	$39.59	$40.05	$39.26	$39.87	$39.03	4,698,332
2021-09-17	$40.45	$40.54	$39.78	$39.89	$39.05	13,405,007
2021-09-16	$40.32	$40.79	$39.92	$40.47	$39.62	4,473,812
2021-09-15	$40.65	$40.79	$40.32	$40.40	$39.55	3,633,015
2021-09-14	$40.70	$40.82	$40.34	$40.58	$39.72	4,858,526
2021-09-13	$40.54	$40.96	$40.38	$40.57	$39.71	5,210,143
2021-09-10	$41.11	$41.22	$40.24	$40.29	$39.44	3,561,759
2021-09-09	$41.62	$41.67	$41.05	$41.10	$40.23	5,245,538
2021-09-08	$41.11	$41.96	$41.11	$41.75	$40.87	3,249,062
2021-09-07	$41.93	$41.93	$41.07	$41.30	$40.43	2,736,410
2021-09-03	$42.35	$42.35	$41.11	$41.95	$41.06	4,317,432
2021-09-02	$42.04	$42.48	$41.62	$42.47	$41.57	2,969,878
2021-09-01	$41.46	$42.09	$41.29	$41.93	$41.04	4,219,603
2021-08-31	$41.17	$41.25	$40.86	$41.18	$40.31	3,330,194
2021-08-30	$40.64	$41.34	$40.36	$41.30	$40.43	2,880,874
2021-08-27	$40.32	$40.54	$40.17	$40.50	$39.64	2,523,601
2021-08-26	$40.20	$40.56	$40.11	$40.30	$39.45	3,046,543
2021-08-25	$40.06	$40.52	$39.91	$40.08	$39.23	3,120,475
2021-08-24	$40.35	$40.48	$39.87	$40.10	$39.25	2,976,032
2021-08-23	$40.50	$40.85	$40.21	$40.34	$39.49	2,541,720
2021-08-20	$40.23	$40.66	$40.12	$40.48	$39.63	3,425,742
2021-08-19	$39.89	$40.44	$39.75	$40.22	$39.37	3,508,838
2021-08-18	$39.42	$40.28	$39.22	$40.11	$39.26	6,254,463
2021-08-17	$39.62	$40.24	$39.45	$39.62	$38.78	7,211,028
2021-08-16	$39.27	$39.70	$39.23	$39.64	$38.80	2,957,460
2021-08-13	$39.30	$39.63	$39.19	$39.62	$38.78	2,872,706
2021-08-12	$39.32	$39.47	$39.06	$39.22	$38.39	1,863,829
2021-08-11	$39.07	$39.21	$38.89	$39.12	$38.29	1,714,237
2021-08-10	$39.83	$39.99	$38.88	$38.91	$38.09	2,115,910
2021-08-09	$39.93	$40.02	$39.65	$39.79	$38.95	2,212,275
2021-08-06	$40.36	$40.52	$40.12	$40.12	$39.11	2,580,775
2021-08-05	$40.64	$40.77	$40.11	$40.43	$39.41	2,209,131
2021-08-04	$40.45	$40.59	$40.17	$40.42	$39.40	2,583,527
2021-08-03	$40.68	$40.82	$40.11	$40.41	$39.39	2,185,402
2021-08-02	$40.92	$41.17	$40.52	$40.61	$39.58	2,395,516
2021-07-30	$40.80	$41.20	$40.67	$40.68	$39.65	2,964,648
2021-07-29	$40.68	$41.09	$40.06	$40.64	$39.61	3,272,808
2021-07-28	$40.70	$40.72	$40.28	$40.54	$39.51	4,565,677
2021-07-27	$40.30	$40.81	$40.20	$40.70	$39.67	5,885,432
2021-07-26	$40.42	$40.59	$40.07	$40.25	$39.23	1,609,937
2021-07-23	$39.85	$40.59	$39.85	$40.52	$39.50	1,666,533
2021-07-22	$39.88	$40.03	$39.69	$39.85	$38.84	2,616,674
2021-07-21	$40.26	$40.40	$39.84	$39.92	$38.91	2,317,510
2021-07-20	$39.49	$40.52	$39.24	$40.25	$39.23	3,743,701
2021-07-19	$39.70	$39.80	$38.87	$39.23	$38.24	2,985,265
2021-07-16	$40.02	$40.24	$39.87	$39.97	$38.96	2,613,060
2021-07-15	$39.80	$39.90	$39.62	$39.83	$38.82	3,027,061
2021-07-14	$39.50	$40.08	$39.50	$39.84	$38.83	3,592,897
2021-07-13	$40.07	$40.16	$39.58	$39.62	$38.62	3,047,785
2021-07-12	$39.84	$40.20	$39.73	$40.09	$39.08	4,036,883
2021-07-09	$39.67	$39.90	$39.27	$39.90	$38.89	4,366,431
2021-07-08	$38.72	$39.61	$38.44	$39.38	$38.38	9,640,320
2021-07-07	$38.77	$39.39	$38.49	$39.00	$38.01	5,732,105
2021-07-06	$38.09	$38.87	$37.84	$38.77	$37.79	4,873,556
2021-07-02	$37.62	$37.94	$37.60	$37.87	$36.91	3,368,914
2021-07-01	$37.26	$37.68	$37.08	$37.54	$36.59	7,768,517
2021-06-30	$37.59	$37.86	$37.28	$37.29	$36.35	4,602,626
2021-06-29	$37.71	$37.83	$37.43	$37.52	$36.57	3,020,226
2021-06-28	$37.99	$37.99	$37.39	$37.72	$36.77	3,434,476
2021-06-25	$37.49	$37.99	$37.44	$37.95	$36.99	2,771,169
2021-06-24	$37.36	$37.64	$37.22	$37.54	$36.59	4,380,482
2021-06-23	$37.40	$37.87	$37.22	$37.61	$36.66	6,277,910
2021-06-22	$37.55	$37.63	$37.23	$37.39	$36.44	2,687,702
2021-06-21	$36.72	$37.64	$36.65	$37.53	$36.58	2,092,977
2021-06-18	$37.14	$37.31	$36.50	$36.51	$35.59	6,447,471
2021-06-17	$37.16	$37.52	$37.11	$37.42	$36.47	3,970,735
2021-06-16	$37.48	$37.71	$37.13	$37.15	$36.21	4,197,094
2021-06-15	$37.92	$37.92	$37.41	$37.42	$36.47	1,734,440
2021-06-14	$37.71	$37.94	$37.54	$37.81	$36.85	1,924,450
2021-06-11	$37.97	$38.01	$37.57	$37.71	$36.76	2,922,354
2021-06-10	$37.45	$38.00	$37.34	$37.95	$36.99	2,512,680
2021-06-09	$37.52	$37.64	$37.19	$37.45	$36.50	3,632,875
2021-06-08	$37.55	$37.88	$37.37	$37.39	$36.44	4,079,217
2021-06-07	$37.00	$37.54	$36.99	$37.45	$36.50	4,424,944
2021-06-04	$36.92	$36.98	$36.52	$36.91	$35.98	3,035,551
2021-06-03	$36.90	$36.99	$36.50	$36.76	$35.83	2,741,845
2021-06-02	$36.67	$36.95	$36.35	$36.90	$35.97	2,506,499
2021-06-01	$36.30	$36.56	$35.92	$36.56	$35.64	3,739,742
2021-05-28	$36.09	$36.31	$35.91	$36.27	$35.35	2,331,352
2021-05-27	$36.16	$36.32	$35.87	$35.89	$34.98	2,859,366
2021-05-26	$36.40	$36.45	$36.17	$36.18	$35.27	3,435,421
2021-05-25	$36.11	$36.37	$35.88	$36.19	$35.27	4,528,149
2021-05-24	$35.61	$36.23	$35.60	$36.05	$35.14	4,290,530
2021-05-21	$35.62	$35.79	$35.21	$35.34	$34.45	4,270,759
2021-05-20	$34.98	$35.74	$34.98	$35.60	$34.70	4,235,007
2021-05-19	$34.80	$35.06	$34.45	$34.96	$34.08	6,011,144
2021-05-18	$35.23	$35.59	$35.00	$35.06	$34.17	4,528,121
2021-05-17	$35.10	$35.29	$34.79	$35.17	$34.28	3,683,765
2021-05-14	$34.75	$35.22	$34.75	$35.11	$34.22	4,608,290
2021-05-13	$34.16	$34.96	$34.16	$34.66	$33.78	5,809,040
2021-05-12	$35.07	$35.22	$34.15	$34.25	$33.38	7,226,781
2021-05-11	$34.97	$35.13	$34.66	$35.08	$34.19	7,154,970
2021-05-10	$35.10	$35.48	$34.90	$35.17	$34.28	3,963,312
2021-05-07	$34.89	$35.16	$34.84	$35.03	$33.98	2,794,829
2021-05-06	$34.41	$34.93	$34.30	$34.92	$33.87	3,248,446
2021-05-05	$34.72	$34.74	$34.05	$34.28	$33.25	3,539,800
2021-05-04	$34.71	$35.02	$34.61	$34.86	$33.82	3,012,113
2021-05-03	$35.18	$35.18	$34.62	$34.74	$33.70	2,600,693
2021-04-30	$34.72	$35.14	$34.57	$35.06	$34.01	3,196,509
2021-04-29	$34.05	$35.01	$34.00	$34.72	$33.68	5,278,323
2021-04-28	$34.02	$34.30	$33.90	$34.15	$33.13	6,535,178
2021-04-27	$33.90	$34.07	$33.74	$33.91	$32.89	2,467,868
2021-04-26	$34.04	$34.23	$33.77	$33.85	$32.84	2,916,109
2021-04-23	$33.84	$34.04	$33.63	$33.94	$32.92	2,327,309
2021-04-22	$33.81	$34.30	$33.71	$33.83	$32.82	3,166,434
2021-04-21	$34.08	$34.18	$33.84	$33.85	$32.84	2,421,206
2021-04-20	$33.69	$34.08	$33.63	$33.98	$32.96	3,338,007
2021-04-19	$33.39	$33.70	$33.30	$33.63	$32.62	3,927,455
2021-04-16	$33.21	$33.46	$33.08	$33.34	$32.34	5,967,127
2021-04-15	$32.79	$33.10	$32.70	$33.06	$32.07	2,603,402
2021-04-14	$32.68	$32.94	$32.50	$32.58	$31.60	1,628,123
2021-04-13	$32.61	$32.77	$32.46	$32.72	$31.74	2,994,232
2021-04-12	$32.43	$32.55	$32.17	$32.50	$31.53	3,475,852
2021-04-09	$32.42	$32.60	$32.30	$32.37	$31.40	1,753,435
2021-04-08	$32.50	$32.75	$32.43	$32.43	$31.46	2,288,272
2021-04-07	$32.92	$33.15	$32.37	$32.52	$31.55	4,002,171
2021-04-06	$32.23	$32.85	$32.15	$32.85	$31.87	3,609,298
2021-04-05	$32.78	$32.78	$32.07	$32.35	$31.38	4,271,570
2021-04-01	$32.21	$32.69	$32.18	$32.67	$31.69	4,231,479
2021-03-31	$32.35	$32.59	$31.98	$31.99	$31.03	5,300,977
2021-03-30	$32.14	$32.33	$31.92	$32.25	$31.28	2,856,174
2021-03-29	$32.17	$32.43	$31.75	$32.20	$31.23	2,700,995
2021-03-26	$31.90	$32.32	$31.71	$32.30	$31.33	2,543,070
2021-03-25	$31.00	$31.85	$30.83	$31.68	$30.73	3,198,879
2021-03-24	$31.02	$31.55	$30.96	$31.10	$30.17	3,063,475
2021-03-23	$31.07	$31.24	$30.84	$31.05	$30.12	3,536,712
2021-03-22	$30.52	$31.28	$30.47	$31.09	$30.16	3,083,682
2021-03-19	$31.14	$31.25	$30.58	$30.61	$29.69	5,056,853
2021-03-18	$30.81	$31.24	$30.64	$31.09	$30.16	3,005,095
2021-03-17	$31.07	$31.10	$30.61	$30.99	$30.06	2,221,898
2021-03-16	$31.46	$31.53	$31.12	$31.13	$30.20	2,302,532
2021-03-15	$30.94	$31.56	$30.56	$31.36	$30.42	3,610,523
2021-03-12	$29.74	$30.89	$29.61	$30.84	$29.92	5,124,715
2021-03-11	$29.40	$29.89	$29.20	$29.71	$28.82	3,485,921
2021-03-10	$29.05	$29.53	$28.86	$29.30	$28.42	4,264,478
2021-03-09	$28.68	$29.21	$28.54	$28.88	$28.01	3,243,414
2021-03-08	$28.59	$29.11	$28.46	$28.49	$27.64	4,039,750
2021-03-05	$28.64	$28.68	$27.44	$28.42	$27.57	5,066,616
2021-03-04	$28.61	$29.01	$28.29	$28.44	$27.59	5,562,234
2021-03-03	$29.23	$29.28	$28.46	$28.65	$27.79	4,358,355
2021-03-02	$29.20	$29.55	$29.06	$29.29	$28.41	3,189,503
2021-03-01	$29.60	$29.96	$29.15	$29.32	$28.44	3,880,112
2021-02-26	$29.77	$29.83	$29.14	$29.14	$28.27	5,073,808
2021-02-25	$29.86	$30.38	$29.45	$29.71	$28.82	4,576,514
2021-02-24	$29.85	$30.20	$29.71	$29.87	$28.97	3,217,925
2021-02-23	$29.57	$30.29	$29.49	$29.85	$28.96	3,754,233
2021-02-22	$29.75	$29.85	$29.28	$29.50	$28.62	4,533,046
2021-02-19	$29.84	$30.50	$29.84	$29.98	$29.08	4,537,139
2021-02-18	$30.33	$30.47	$29.70	$29.78	$28.89	3,185,449
2021-02-17	$30.93	$31.22	$30.16	$30.35	$29.44	3,364,207
2021-02-16	$31.20	$31.23	$30.47	$30.92	$29.99	2,994,027
2021-02-12	$30.71	$31.00	$30.65	$31.00	$30.07	3,331,569
2021-02-11	$30.69	$30.88	$30.31	$30.83	$29.91	5,662,365
2021-02-10	$30.55	$30.81	$30.22	$30.55	$29.63	3,166,854
2021-02-09	$30.00	$30.49	$29.93	$30.48	$29.57	2,231,699
2021-02-08	$30.13	$30.26	$29.89	$30.09	$29.03	2,185,957
2021-02-05	$30.25	$30.35	$29.84	$30.02	$28.96	1,703,353
2021-02-04	$30.00	$30.51	$29.93	$30.11	$29.05	2,382,035
2021-02-03	$29.93	$30.13	$29.73	$29.99	$28.93	3,232,376
2021-02-02	$30.60	$30.75	$30.09	$30.26	$29.19	2,761,556
2021-02-01	$29.56	$30.42	$29.30	$30.42	$29.34	2,794,141
2021-01-29	$28.95	$29.67	$28.78	$29.48	$28.44	3,536,024
2021-01-28	$28.66	$29.55	$28.66	$29.01	$27.98	3,592,038
2021-01-27	$29.51	$29.56	$28.64	$28.71	$27.69	4,442,027
2021-01-26	$29.59	$29.95	$29.29	$29.75	$28.70	2,606,818
2021-01-25	$29.86	$29.99	$29.44	$29.67	$28.62	2,287,296
2021-01-22	$29.95	$30.33	$29.81	$30.02	$28.96	2,214,140
2021-01-21	$29.88	$30.11	$29.65	$30.09	$29.03	3,000,062
2021-01-20	$29.25	$30.28	$29.09	$30.03	$28.97	3,655,946
2021-01-19	$29.61	$29.75	$29.18	$29.44	$28.40	3,313,071
2021-01-15	$28.91	$29.69	$28.62	$29.59	$28.54	2,898,749
2021-01-14	$28.84	$29.23	$28.60	$28.95	$27.93	4,594,621
2021-01-13	$28.70	$29.06	$28.60	$28.63	$27.62	3,863,463
2021-01-12	$29.10	$29.19	$28.72	$28.73	$27.71	4,157,688
2021-01-11	$29.17	$29.35	$28.91	$29.05	$28.02	2,736,815
2021-01-08	$29.00	$29.46	$28.89	$29.33	$28.29	2,713,798
2021-01-07	$29.12	$29.22	$28.65	$28.94	$27.92	3,755,593
2021-01-06	$28.97	$29.21	$28.69	$29.10	$28.07	4,803,397
2021-01-05	$28.69	$29.18	$28.51	$29.03	$28.00	4,073,984
2021-01-04	$29.75	$29.89	$28.53	$28.58	$27.57	3,420,187
2020-12-31	$29.53	$29.72	$29.25	$29.70	$28.65	2,231,692
2020-12-30	$29.10	$29.53	$29.03	$29.53	$28.49	1,530,814
2020-12-29	$29.48	$29.71	$28.96	$29.11	$28.08	1,164,718
2020-12-28	$29.21	$29.38	$29.02	$29.34	$28.30	1,460,312
2020-12-24	$28.81	$29.11	$28.76	$29.11	$28.08	616,768
2020-12-23	$29.18	$29.34	$28.62	$28.64	$27.63	2,055,783
2020-12-22	$28.58	$29.07	$28.48	$29.02	$27.99	1,976,467
2020-12-21	$28.03	$28.79	$27.90	$28.69	$27.68	3,203,282
2020-12-18	$29.53	$29.53	$28.31	$28.38	$27.38	5,915,864
2020-12-17	$29.26	$29.37	$29.06	$29.28	$28.24	3,317,902
2020-12-16	$29.47	$29.72	$29.07	$29.19	$28.16	2,446,969
2020-12-15	$28.98	$29.34	$28.37	$29.33	$28.29	3,877,608
2020-12-14	$29.18	$29.53	$28.72	$28.78	$27.76	3,589,019
2020-12-11	$28.94	$29.13	$28.65	$28.96	$27.94	2,442,251
2020-12-10	$29.08	$29.40	$28.82	$28.91	$27.89	2,985,834
2020-12-09	$29.40	$29.60	$28.79	$29.19	$28.16	2,539,681
2020-12-08	$29.50	$29.62	$29.20	$29.46	$28.42	2,318,024
2020-12-07	$30.02	$30.22	$29.60	$29.64	$28.59	3,092,310
2020-12-04	$29.59	$30.27	$29.50	$30.24	$29.17	4,132,665
2020-12-03	$28.89	$29.49	$28.61	$29.38	$28.34	3,477,176
2020-12-02	$29.28	$29.60	$28.85	$28.88	$27.86	3,004,908
2020-12-01	$28.80	$29.34	$28.68	$29.25	$28.22	3,568,396
2020-11-30	$28.76	$28.83	$28.47	$28.58	$27.57	6,807,986
2020-11-27	$29.28	$29.30	$28.62	$28.76	$27.74	2,001,808
2020-11-25	$28.67	$29.30	$28.51	$29.25	$28.22	4,164,080
2020-11-24	$28.35	$28.73	$28.21	$28.60	$27.59	5,236,854
2020-11-23	$28.33	$28.55	$28.13	$28.15	$27.15	4,214,966
2020-11-20	$28.04	$28.32	$27.97	$28.25	$27.25	3,220,392
2020-11-19	$28.23	$28.39	$27.81	$28.08	$27.09	4,319,896
2020-11-18	$28.82	$29.25	$28.27	$28.29	$27.29	4,156,576
2020-11-17	$28.97	$29.17	$28.66	$28.80	$27.78	2,222,627
2020-11-16	$29.57	$29.59	$28.63	$29.12	$28.09	3,612,186
2020-11-13	$28.72	$29.26	$28.72	$29.17	$28.14	2,911,282
2020-11-12	$29.11	$29.11	$28.41	$28.73	$27.71	2,866,840
2020-11-11	$28.27	$29.09	$28.01	$29.05	$28.02	4,691,133
2020-11-10	$27.69	$28.10	$27.11	$28.05	$27.06	9,699,009
2020-11-09	$30.57	$30.67	$27.42	$27.59	$26.61	9,585,913
2020-11-06	$29.03	$29.47	$28.86	$28.97	$27.79	2,734,984
2020-11-05	$29.00	$29.27	$28.84	$28.97	$27.79	2,872,689
2020-11-04	$28.12	$28.95	$28.00	$28.82	$27.65	3,567,079
2020-11-03	$27.94	$28.23	$27.73	$28.00	$26.86	2,668,851
2020-11-02	$27.51	$27.94	$27.20	$27.66	$26.54	3,058,448
2020-10-30	$27.30	$27.41	$26.87	$27.26	$26.15	2,874,474
2020-10-29	$27.22	$27.62	$26.89	$27.40	$26.29	2,927,403
2020-10-28	$27.87	$27.98	$27.26	$27.32	$26.21	3,750,243
2020-10-27	$28.54	$28.84	$28.04	$28.05	$26.91	2,898,196
2020-10-26	$28.90	$28.98	$28.37	$28.64	$27.48	2,270,504
2020-10-23	$28.99	$29.19	$28.79	$29.07	$27.89	1,777,581
2020-10-22	$28.20	$28.87	$28.17	$28.79	$27.62	4,128,830
2020-10-21	$27.80	$28.15	$27.76	$28.10	$26.96	2,146,803
2020-10-20	$27.94	$28.30	$27.83	$27.95	$26.82	2,827,540
2020-10-19	$28.19	$28.22	$27.64	$27.67	$26.55	3,042,007
2020-10-16	$28.39	$28.53	$27.94	$27.94	$26.81	2,332,360
2020-10-15	$28.29	$28.73	$28.20	$28.45	$27.30	3,225,142
2020-10-14	$28.87	$29.01	$28.35	$28.48	$27.32	3,645,411
2020-10-13	$29.55	$29.72	$28.81	$28.88	$27.71	4,332,135
2020-10-12	$29.59	$29.73	$29.26	$29.70	$28.50	4,468,143
2020-10-09	$30.08	$30.13	$29.55	$29.63	$28.43	2,849,765
2020-10-08	$29.25	$29.90	$29.23	$29.87	$28.66	2,527,291
2020-10-07	$29.65	$29.73	$28.89	$29.23	$28.04	2,835,894
2020-10-06	$29.62	$29.75	$29.23	$29.41	$28.22	2,737,471
2020-10-05	$29.49	$29.61	$29.15	$29.52	$28.32	2,487,750
2020-10-02	$28.27	$29.39	$28.12	$29.31	$28.12	3,937,012
2020-10-01	$28.16	$28.78	$28.16	$28.77	$27.60	5,523,025
2020-09-30	$28.15	$28.24	$27.57	$27.99	$26.85	5,234,032
2020-09-29	$28.46	$28.53	$27.91	$28.00	$26.86	4,005,580
2020-09-28	$28.05	$28.58	$27.88	$28.54	$27.38	2,850,605
2020-09-25	$26.97	$27.59	$26.85	$27.58	$26.46	3,738,194
2020-09-24	$26.45	$27.26	$26.35	$26.96	$25.87	4,639,304
2020-09-23	$27.59	$27.72	$26.37	$26.44	$25.37	3,200,092
2020-09-22	$27.65	$28.05	$27.59	$27.72	$26.60	3,851,350
2020-09-21	$27.96	$28.01	$27.19	$27.58	$26.46	4,196,983
2020-09-18	$28.44	$28.61	$28.00	$28.33	$27.18	8,142,565
2020-09-17	$28.72	$29.02	$28.37	$28.63	$27.47	2,744,070
2020-09-16	$28.92	$29.40	$28.91	$28.93	$27.76	2,947,697
2020-09-15	$29.15	$29.48	$28.85	$28.91	$27.74	2,941,964
2020-09-14	$28.75	$29.25	$28.59	$29.16	$27.98	4,396,563
2020-09-11	$28.51	$28.70	$28.23	$28.49	$27.33	2,423,809
2020-09-10	$28.96	$29.25	$28.35	$28.42	$27.27	4,973,837
2020-09-09	$28.75	$29.45	$28.73	$29.05	$27.87	4,316,589
2020-09-08	$28.50	$28.60	$27.90	$28.18	$27.04	3,619,440
2020-09-04	$28.81	$29.20	$27.92	$28.67	$27.51	3,728,028
2020-09-03	$29.42	$29.68	$28.69	$28.82	$27.65	2,261,234
2020-09-02	$28.72	$29.38	$28.61	$29.35	$28.16	3,156,141
2020-09-01	$28.61	$29.01	$28.46	$28.77	$27.60	4,769,417
2020-08-31	$28.66	$28.81	$28.45	$28.63	$27.47	2,788,328
2020-08-28	$28.85	$28.91	$28.59	$28.66	$27.50	3,191,247
2020-08-27	$28.56	$29.07	$28.56	$28.82	$27.65	2,562,765
2020-08-26	$28.89	$28.94	$28.41	$28.50	$27.34	2,776,573
2020-08-25	$29.20	$29.26	$28.56	$28.94	$27.77	2,768,132
2020-08-24	$28.99	$29.11	$28.35	$29.11	$27.93	3,531,456
2020-08-21	$28.84	$29.22	$28.54	$29.09	$27.91	2,345,575
2020-08-20	$28.68	$29.12	$28.56	$28.75	$27.58	2,678,386
2020-08-19	$29.30	$29.37	$28.63	$28.70	$27.54	2,247,354
2020-08-18	$29.50	$29.67	$29.13	$29.26	$28.07	2,001,737
2020-08-17	$28.68	$29.69	$28.62	$29.60	$28.40	4,103,753
2020-08-14	$29.11	$29.16	$28.64	$28.67	$27.51	4,177,078
2020-08-13	$29.75	$29.96	$29.13	$29.18	$28.00	2,976,917
2020-08-12	$29.97	$30.13	$29.61	$29.85	$28.64	3,174,512
2020-08-11	$30.20	$30.20	$29.30	$29.36	$28.17	3,667,406
2020-08-10	$30.26	$30.54	$29.99	$30.03	$28.67	2,456,413
2020-08-07	$29.26	$30.25	$29.26	$30.20	$28.83	2,646,984
2020-08-06	$29.25	$29.62	$29.15	$29.33	$28.00	2,814,751
2020-08-05	$29.82	$29.85	$29.28	$29.42	$28.08	1,932,425
2020-08-04	$29.65	$30.22	$29.48	$29.67	$28.32	3,212,843
2020-08-03	$29.69	$29.81	$29.10	$29.66	$28.31	2,586,607
2020-07-31	$29.81	$29.87	$28.99	$29.82	$28.46	3,504,500
2020-07-30	$28.93	$29.97	$28.81	$29.82	$28.46	2,768,811
2020-07-29	$28.71	$29.37	$28.70	$29.35	$28.02	3,207,484
2020-07-28	$27.91	$28.63	$27.89	$28.52	$27.22	1,808,431
2020-07-27	$27.36	$28.08	$27.18	$28.01	$26.74	2,777,963
2020-07-24	$27.89	$28.03	$27.40	$27.53	$26.28	2,516,126
2020-07-23	$28.26	$28.45	$27.69	$27.95	$26.68	2,396,006
2020-07-22	$27.51	$28.51	$27.51	$28.40	$27.11	2,012,497
2020-07-21	$27.95	$27.95	$27.50	$27.66	$26.40	3,598,356
2020-07-20	$27.95	$28.00	$27.52	$27.72	$26.46	1,588,637
2020-07-17	$27.51	$28.10	$27.31	$28.02	$26.75	2,532,687
2020-07-16	$27.37	$27.68	$27.21	$27.39	$26.15	2,099,937
2020-07-15	$27.61	$27.72	$27.30	$27.59	$26.34	3,126,284
2020-07-14	$27.06	$27.41	$26.90	$27.27	$26.03	3,737,600
2020-07-13	$27.63	$27.77	$27.06	$27.08	$25.85	2,052,203
2020-07-10	$27.37	$27.75	$27.30	$27.55	$26.30	2,437,312
2020-07-09	$27.50	$27.59	$27.10	$27.37	$26.13	1,561,209
2020-07-08	$27.46	$27.77	$27.35	$27.57	$26.32	2,331,430
2020-07-07	$27.78	$28.08	$27.44	$27.46	$26.21	2,838,475
2020-07-06	$28.77	$28.81	$28.01	$28.07	$26.79	2,130,356
2020-07-02	$28.75	$28.90	$27.87	$28.23	$26.95	4,984,204
2020-07-01	$27.52	$28.48	$27.32	$28.40	$27.11	4,271,449
2020-06-30	$27.13	$27.65	$27.12	$27.53	$26.28	5,083,141
2020-06-29	$27.37	$27.51	$26.72	$27.09	$25.86	3,018,189
2020-06-26	$27.67	$27.84	$27.19	$27.23	$25.99	6,184,890
2020-06-25	$27.17	$27.84	$27.08	$27.81	$26.55	3,145,824
2020-06-24	$27.56	$27.84	$26.69	$27.27	$26.03	4,488,481
2020-06-23	$28.37	$28.52	$27.94	$27.96	$26.69	4,066,594
2020-06-22	$27.80	$28.22	$27.33	$28.15	$26.87	3,929,468
2020-06-19	$28.56	$28.66	$27.42	$27.84	$26.57	11,672,171
2020-06-18	$28.14	$28.78	$27.57	$28.35	$27.06	9,209,121
2020-06-17	$29.09	$29.09	$28.08	$28.40	$27.11	3,329,747
2020-06-16	$29.37	$29.37	$28.45	$28.87	$27.56	4,107,119
2020-06-15	$26.73	$28.52	$26.58	$28.37	$27.08	5,143,295
2020-06-12	$27.34	$27.80	$26.80	$27.67	$26.41	5,804,492
2020-06-11	$26.32	$26.71	$25.96	$26.32	$25.12	4,847,993
2020-06-10	$28.31	$28.44	$27.24	$27.56	$26.31	3,852,907
2020-06-09	$28.56	$28.87	$28.22	$28.46	$27.17	3,094,613
2020-06-08	$29.15	$29.52	$28.82	$29.20	$27.87	3,591,480
2020-06-05	$28.63	$29.62	$28.47	$28.66	$27.36	6,014,087
2020-06-04	$27.62	$27.87	$27.19	$27.73	$26.47	3,220,172
2020-06-03	$27.84	$28.40	$27.65	$27.82	$26.56	4,663,908
2020-06-02	$27.30	$27.75	$27.25	$27.59	$26.34	9,389,061
2020-06-01	$26.55	$28.06	$26.31	$27.91	$26.64	5,266,487
2020-05-29	$25.94	$26.65	$25.67	$26.30	$25.10	7,669,255
2020-05-28	$26.61	$26.84	$25.63	$26.20	$25.01	4,481,755
2020-05-27	$26.80	$26.86	$25.79	$26.27	$25.08	3,492,713
2020-05-26	$25.60	$26.41	$25.51	$26.13	$24.94	5,672,254
2020-05-22	$25.27	$25.52	$25.01	$25.45	$24.29	3,829,411
2020-05-21	$24.44	$25.28	$24.44	$25.23	$24.08	4,130,338
2020-05-20	$25.59	$25.66	$24.42	$24.71	$23.59	6,259,853
2020-05-19	$25.22	$25.63	$25.03	$25.24	$24.09	4,143,476
2020-05-18	$25.08	$25.67	$24.66	$25.42	$24.26	4,692,619
2020-05-15	$23.80	$24.17	$23.45	$24.10	$23.00	3,737,950
2020-05-14	$23.59	$24.07	$22.76	$24.02	$22.93	5,074,326
2020-05-13	$23.91	$24.41	$23.62	$23.97	$22.88	5,094,935
2020-05-12	$25.22	$25.30	$24.07	$24.12	$23.02	4,369,565
2020-05-11	$24.60	$25.73	$24.60	$25.32	$24.02	4,841,551
2020-05-08	$24.96	$25.35	$24.69	$24.93	$23.65	3,438,738
2020-05-07	$23.00	$24.98	$22.97	$24.61	$23.35	5,438,344
2020-05-06	$23.46	$23.64	$22.90	$23.05	$21.87	3,978,487
2020-05-05	$23.12	$23.69	$23.12	$23.51	$22.30	4,182,719
2020-05-04	$22.50	$22.88	$22.25	$22.79	$21.62	2,603,853
2020-05-01	$22.99	$23.31	$22.50	$22.87	$21.70	2,049,416
2020-04-30	$23.70	$23.89	$23.11	$23.65	$22.44	3,273,937
2020-04-29	$23.77	$24.13	$22.87	$23.90	$22.67	4,099,405
2020-04-28	$23.18	$23.46	$22.49	$22.80	$21.63	3,814,525
2020-04-27	$21.94	$22.68	$21.79	$22.58	$21.42	1,688,076
2020-04-24	$21.77	$22.02	$21.21	$21.78	$20.66	2,328,726
2020-04-23	$22.30	$22.36	$21.54	$21.59	$20.48	3,088,686
2020-04-22	$21.52	$22.39	$21.31	$22.08	$20.95	4,905,404
2020-04-21	$21.65	$22.09	$21.05	$21.16	$20.07	5,345,628
2020-04-20	$23.45	$23.74	$22.20	$22.24	$21.10	5,211,612
2020-04-17	$23.48	$24.00	$23.08	$23.82	$22.60	4,997,116
2020-04-16	$23.70	$23.77	$22.25	$22.83	$21.66	9,798,062
2020-04-15	$23.44	$24.10	$23.20	$23.81	$22.59	5,043,671
2020-04-14	$24.19	$24.66	$23.92	$24.20	$22.96	6,526,910
2020-04-13	$24.15	$24.20	$23.52	$23.66	$22.45	3,270,668
2020-04-09	$23.64	$24.67	$23.44	$24.31	$23.06	5,019,313
2020-04-08	$21.93	$23.19	$21.38	$23.05	$21.87	3,462,331
2020-04-07	$22.65	$22.99	$21.44	$21.60	$20.49	3,856,802
2020-04-06	$20.16	$21.62	$20.11	$21.45	$20.35	6,175,238
2020-04-03	$20.18	$20.42	$18.87	$19.37	$18.38	5,347,901
2020-04-02	$19.90	$20.55	$19.70	$20.45	$19.40	4,727,729
2020-04-01	$20.69	$20.69	$19.23	$20.28	$19.24	5,575,593
2020-03-31	$20.90	$21.74	$20.22	$21.37	$20.27	8,787,284
2020-03-30	$21.00	$21.39	$20.06	$21.19	$20.10	5,653,834
2020-03-27	$19.27	$21.50	$19.12	$20.81	$19.74	5,621,757
2020-03-26	$19.07	$20.06	$18.47	$19.93	$18.91	5,889,066
2020-03-25	$18.12	$19.71	$17.78	$18.88	$17.91	7,556,327
2020-03-24	$17.05	$18.26	$16.76	$18.14	$17.21	5,961,073
2020-03-23	$16.93	$16.99	$15.64	$16.13	$15.30	6,447,269
2020-03-20	$18.72	$18.91	$16.87	$17.19	$16.31	8,349,843
2020-03-19	$19.26	$19.63	$17.86	$18.50	$17.55	7,939,150
2020-03-18	$20.94	$21.50	$17.14	$19.30	$18.31	6,894,022
2020-03-17	$21.49	$22.66	$20.04	$22.10	$20.97	7,077,647
2020-03-16	$24.90	$24.90	$20.67	$20.68	$19.62	5,565,714
2020-03-13	$26.72	$27.15	$25.06	$27.05	$25.66	6,259,089
2020-03-12	$25.24	$27.28	$22.00	$25.68	$24.36	6,571,673
2020-03-11	$27.85	$27.93	$26.45	$26.97	$25.59	8,298,750
2020-03-10	$27.92	$28.47	$26.89	$28.46	$27.00	6,802,615
2020-03-09	$28.11	$28.38	$27.20	$27.45	$26.04	7,718,321
2020-03-06	$29.54	$29.86	$28.69	$29.54	$28.02	5,847,924
2020-03-05	$30.29	$30.67	$29.99	$30.20	$28.65	3,316,602
2020-03-04	$30.16	$30.81	$30.16	$30.73	$29.15	4,234,963
2020-03-03	$29.90	$30.56	$29.35	$29.80	$28.27	5,045,317
2020-03-02	$28.86	$29.88	$28.76	$29.85	$28.32	4,700,970
2020-02-28	$28.50	$29.06	$27.28	$28.69	$27.22	10,703,004
2020-02-27	$29.22	$29.92	$28.93	$28.94	$27.45	6,428,966
2020-02-26	$30.37	$30.53	$29.51	$29.61	$28.09	4,510,448
2020-02-25	$31.27	$31.34	$30.44	$30.45	$28.89	2,951,105
2020-02-24	$31.01	$31.51	$31.00	$31.25	$29.65	2,575,546
2020-02-21	$31.51	$31.76	$31.24	$31.39	$29.78	3,203,426
2020-02-20	$31.54	$31.81	$31.38	$31.54	$29.92	3,544,256
2020-02-19	$32.28	$32.36	$31.70	$31.77	$30.14	5,133,014
2020-02-18	$32.52	$32.70	$32.33	$32.61	$30.94	3,292,831
2020-02-14	$32.39	$32.57	$32.24	$32.55	$30.88	4,284,758
2020-02-13	$31.78	$32.42	$31.78	$32.35	$30.69	2,742,784
2020-02-12	$31.55	$32.02	$31.50	$31.82	$30.19	3,555,085
2020-02-11	$31.71	$31.94	$31.54	$31.58	$29.96	3,271,321
2020-02-10	$31.67	$31.96	$31.61	$31.92	$30.14	2,128,322
2020-02-07	$31.63	$31.66	$31.43	$31.51	$29.75	1,675,083
2020-02-06	$31.47	$31.72	$31.39	$31.56	$29.80	1,773,421
2020-02-05	$31.65	$31.73	$31.39	$31.41	$29.66	2,449,440
2020-02-04	$31.46	$31.81	$31.45	$31.73	$29.96	2,719,929
2020-02-03	$31.73	$31.78	$31.40	$31.41	$29.66	2,561,108
2020-01-31	$31.51	$31.75	$31.29	$31.47	$29.71	4,043,065
2020-01-30	$31.28	$31.63	$31.22	$31.51	$29.75	1,807,979
2020-01-29	$31.42	$31.43	$31.09	$31.32	$29.57	2,810,879
2020-01-28	$31.22	$31.41	$31.11	$31.29	$29.54	2,483,813
2020-01-27	$31.16	$31.30	$31.03	$31.20	$29.46	2,148,631
2020-01-24	$31.40	$31.59	$31.20	$31.34	$29.59	2,554,041
2020-01-23	$30.99	$31.38	$30.92	$31.36	$29.61	5,168,085
2020-01-22	$31.07	$31.42	$30.86	$31.15	$29.41	5,234,633
2020-01-21	$30.53	$30.94	$30.46	$30.91	$29.18	3,589,003
2020-01-17	$30.50	$30.65	$30.37	$30.49	$28.79	2,572,163
2020-01-16	$30.18	$30.57	$30.06	$30.53	$28.83	2,194,945
2020-01-15	$29.95	$30.35	$29.95	$30.09	$28.41	3,514,450
2020-01-14	$30.11	$30.12	$29.66	$29.87	$28.20	3,511,393
2020-01-13	$30.05	$30.23	$29.97	$30.19	$28.50	3,588,860
2020-01-10	$29.95	$30.13	$29.82	$30.06	$28.38	3,196,595
2020-01-09	$29.85	$30.04	$29.64	$29.83	$28.16	2,159,956
2020-01-08	$29.58	$29.88	$29.48	$29.84	$28.17	4,649,835
2020-01-07	$30.05	$30.06	$29.35	$29.54	$27.89	3,194,152
2020-01-06	$30.08	$30.30	$29.87	$30.19	$28.50	2,945,072
2020-01-03	$29.38	$30.10	$29.36	$30.08	$28.40	2,697,823
2020-01-02	$30.11	$30.15	$29.37	$29.47	$27.82	2,527,694
2019-12-31	$29.78	$29.97	$29.67	$29.97	$28.30	7,373,613
2019-12-30	$29.53	$29.76	$29.43	$29.76	$28.10	2,715,418
2019-12-27	$29.45	$29.51	$29.36	$29.51	$27.86	1,397,615
2019-12-26	$29.24	$29.44	$29.14	$29.43	$27.79	1,261,324
2019-12-24	$29.21	$29.31	$29.06	$29.20	$27.57	1,206,652
2019-12-23	$29.50	$29.54	$29.14	$29.18	$27.55	2,752,160
2019-12-20	$29.37	$29.50	$29.12	$29.47	$27.82	7,176,837
2019-12-19	$28.90	$29.24	$28.76	$29.23	$27.60	4,669,887
2019-12-18	$28.66	$28.94	$28.66	$28.85	$27.24	6,066,653
2019-12-17	$29.34	$29.38	$28.57	$28.69	$27.09	5,600,688
2019-12-16	$28.97	$29.26	$28.80	$29.18	$27.55	5,367,092
2019-12-13	$29.19	$29.37	$28.59	$29.03	$27.41	5,081,566
2019-12-12	$29.42	$29.51	$28.57	$28.80	$27.19	4,334,881
2019-12-11	$29.87	$30.04	$29.26	$29.46	$27.82	4,930,079
2019-12-10	$30.13	$30.16	$29.82	$29.87	$28.20	3,103,801
2019-12-09	$30.12	$30.16	$29.79	$30.14	$28.46	2,919,377
2019-12-06	$29.90	$30.08	$29.72	$30.03	$28.35	3,928,522
2019-12-05	$30.06	$30.18	$29.63	$29.82	$28.16	5,314,273
2019-12-04	$30.00	$30.26	$29.93	$30.13	$28.45	3,285,425
2019-12-03	$30.13	$30.24	$29.95	$30.08	$28.40	4,398,994
2019-12-02	$30.48	$30.54	$30.14	$30.17	$28.49	4,657,640
2019-11-29	$30.37	$30.64	$30.35	$30.53	$28.83	8,467,390
2019-11-27	$30.42	$30.60	$30.13	$30.35	$28.66	4,785,282
2019-11-26	$30.30	$31.31	$30.15	$30.49	$28.79	13,205,335
2019-11-25	$29.68	$30.21	$29.59	$30.13	$28.45	14,105,728
2019-11-22	$29.44	$29.72	$28.99	$29.64	$27.99	10,545,479
2019-11-21	$30.10	$30.12	$29.11	$29.32	$27.68	30,028,375
2019-11-20	$30.07	$30.41	$29.92	$30.06	$28.38	4,940,239
2019-11-19	$30.00	$30.16	$29.78	$29.93	$28.26	3,438,736
2019-11-18	$29.97	$30.34	$29.87	$29.99	$28.32	4,350,711
2019-11-15	$30.00	$30.00	$29.81	$29.99	$28.32	2,450,951
2019-11-14	$29.83	$30.02	$29.81	$30.00	$28.33	1,996,510
2019-11-13	$29.40	$29.92	$29.33	$29.83	$28.16	2,533,807
2019-11-12	$29.41	$29.84	$29.19	$29.28	$27.65	4,284,049
2019-11-11	$29.62	$29.79	$29.45	$29.46	$27.69	2,175,011
2019-11-08	$29.40	$29.74	$29.40	$29.51	$27.74	2,006,927
2019-11-07	$29.83	$29.92	$29.48	$29.52	$27.75	1,794,869
2019-11-06	$29.86	$30.03	$29.71	$30.00	$28.20	3,948,352
2019-11-05	$30.26	$30.31	$29.53	$29.63	$27.85	5,459,979
2019-11-04	$30.85	$30.86	$30.37	$30.40	$28.58	3,053,884
2019-11-01	$30.92	$31.21	$30.52	$30.84	$28.99	4,281,061
2019-10-31	$30.40	$30.90	$30.32	$30.79	$28.94	3,856,085
2019-10-30	$30.70	$30.94	$30.09	$30.46	$28.63	5,581,662
2019-10-29	$30.68	$30.93	$30.59	$30.80	$28.95	3,402,282
2019-10-28	$30.78	$30.96	$30.66	$30.78	$28.93	2,006,973
2019-10-25	$30.87	$30.99	$30.68	$30.89	$29.04	2,153,962
2019-10-24	$30.87	$31.02	$30.70	$30.89	$29.04	1,853,157
2019-10-23	$30.78	$30.90	$30.61	$30.84	$28.99	2,330,367
2019-10-22	$31.18	$31.32	$30.71	$30.74	$28.90	3,152,483
2019-10-21	$30.90	$31.10	$30.77	$31.09	$29.22	2,696,873
2019-10-18	$30.47	$30.88	$30.36	$30.88	$29.03	4,715,357
2019-10-17	$30.52	$30.63	$30.40	$30.41	$28.59	3,787,612
2019-10-16	$30.42	$30.51	$30.23	$30.48	$28.65	4,133,312
2019-10-15	$30.23	$30.43	$30.19	$30.42	$28.59	3,423,300
2019-10-14	$30.24	$30.39	$30.14	$30.24	$28.43	3,005,764
2019-10-11	$30.38	$30.56	$30.03	$30.25	$28.43	3,062,854
2019-10-10	$30.17	$30.45	$30.07	$30.35	$28.53	5,635,342
2019-10-09	$29.94	$30.35	$29.89	$30.19	$28.38	4,583,860
2019-10-08	$29.99	$30.12	$29.65	$29.70	$27.92	3,672,835
2019-10-07	$30.03	$30.03	$29.71	$29.93	$28.13	2,779,279
2019-10-04	$29.90	$30.13	$29.88	$30.09	$28.28	3,084,408
2019-10-03	$29.73	$30.03	$29.69	$29.90	$28.11	3,824,193
2019-10-02	$29.65	$29.81	$29.47	$29.79	$28.00	3,485,600
2019-10-01	$29.54	$29.71	$29.17	$29.64	$27.86	3,357,599
2019-09-30	$29.58	$29.75	$29.47	$29.61	$27.83	3,544,929
2019-09-27	$29.80	$29.92	$29.43	$29.61	$27.83	8,032,998
2019-09-26	$29.52	$29.77	$29.43	$29.71	$27.93	4,671,510
2019-09-25	$29.17	$29.50	$29.11	$29.40	$27.64	5,529,177
2019-09-24	$28.89	$29.18	$28.86	$29.07	$27.33	3,044,846
2019-09-23	$29.10	$29.28	$28.81	$28.84	$27.11	4,514,040
2019-09-20	$28.95	$29.31	$28.94	$29.25	$27.49	15,382,754
2019-09-19	$28.56	$29.15	$28.56	$28.97	$27.23	6,586,044
2019-09-18	$28.55	$28.60	$28.20	$28.50	$26.79	27,726,655
2019-09-17	$28.33	$28.77	$28.32	$28.49	$26.78	4,021,830
2019-09-16	$27.85	$28.26	$27.78	$28.19	$26.50	2,523,063
2019-09-13	$27.99	$28.10	$27.68	$27.85	$26.18	1,811,504
2019-09-12	$28.00	$28.16	$27.70	$27.94	$26.26	2,156,613
2019-09-11	$27.88	$27.92	$27.50	$27.78	$26.11	1,935,415
2019-09-10	$28.22	$28.22	$27.31	$27.97	$26.29	3,994,482
2019-09-09	$28.73	$28.89	$28.31	$28.36	$26.66	2,464,509
2019-09-06	$28.61	$28.83	$28.60	$28.78	$27.05	3,063,381
2019-09-05	$28.98	$29.08	$28.55	$28.61	$26.89	3,215,580
2019-09-04	$29.28	$29.33	$28.93	$29.04	$27.30	3,086,204
2019-09-03	$28.76	$29.26	$28.73	$29.13	$27.38	3,329,743
2019-08-30	$28.91	$28.99	$28.62	$28.76	$27.03	3,674,396
2019-08-29	$28.93	$29.08	$28.77	$28.93	$27.19	2,969,854
2019-08-28	$29.01	$29.05	$28.70	$28.75	$27.02	3,456,845
2019-08-27	$29.17	$29.30	$28.97	$29.06	$27.32	4,832,585
2019-08-26	$28.74	$29.04	$28.57	$29.02	$27.28	3,952,248
2019-08-23	$29.07	$29.13	$28.56	$28.59	$26.87	3,525,407
2019-08-22	$28.59	$29.12	$28.47	$29.03	$27.29	2,963,333
2019-08-21	$28.47	$28.60	$28.30	$28.56	$26.85	3,501,421
2019-08-20	$28.66	$28.71	$28.42	$28.44	$26.73	1,934,881
2019-08-19	$28.42	$28.64	$28.23	$28.58	$26.87	2,490,348
2019-08-16	$27.89	$28.42	$27.85	$28.32	$26.62	5,304,825
2019-08-15	$27.72	$27.92	$27.60	$27.85	$26.18	3,457,738
2019-08-14	$27.63	$27.85	$27.50	$27.61	$25.95	4,373,460
2019-08-13	$27.63	$27.88	$27.44	$27.87	$26.07	3,104,469
2019-08-12	$27.89	$28.05	$27.69	$27.73	$25.94	2,172,200
2019-08-09	$27.81	$27.90	$27.63	$27.85	$26.06	2,442,390
2019-08-08	$27.60	$27.89	$27.44	$27.85	$26.06	2,740,800
2019-08-07	$27.33	$27.78	$27.02	$27.59	$25.81	2,662,058
2019-08-06	$27.13	$27.55	$27.06	$27.38	$25.62	3,471,013
2019-08-05	$27.55	$27.55	$26.82	$27.12	$25.37	2,890,878
2019-08-02	$27.52	$27.77	$27.40	$27.67	$25.89	1,952,061
2019-08-01	$27.53	$27.67	$27.16	$27.45	$25.68	3,458,099
2019-07-31	$28.07	$28.12	$27.31	$27.47	$25.70	4,626,952
2019-07-30	$27.61	$27.91	$27.49	$27.76	$25.97	4,203,234
2019-07-29	$27.46	$27.77	$27.42	$27.57	$25.79	3,282,572
2019-07-26	$27.36	$27.48	$27.22	$27.37	$25.61	3,903,209
2019-07-25	$27.30	$27.41	$27.11	$27.30	$25.54	5,426,374
2019-07-24	$27.38	$27.41	$27.11	$27.18	$25.43	3,367,347
2019-07-23	$27.24	$27.45	$27.07	$27.39	$25.63	2,979,472
2019-07-22	$27.00	$27.21	$26.78	$27.16	$25.41	3,198,478
2019-07-19	$27.51	$27.68	$26.96	$27.03	$25.29	4,185,549
2019-07-18	$27.84	$27.86	$27.63	$27.70	$25.92	2,908,066
2019-07-17	$28.06	$28.12	$27.67	$27.83	$26.04	3,857,234
2019-07-16	$28.00	$28.10	$27.85	$27.96	$26.16	3,198,988
2019-07-15	$28.02	$28.17	$27.93	$28.00	$26.20	2,673,473
2019-07-12	$27.81	$27.95	$27.73	$27.92	$26.12	7,540,859
2019-07-11	$28.05	$28.12	$27.63	$27.83	$26.04	4,166,527
2019-07-10	$28.01	$28.17	$27.90	$28.02	$26.22	4,503,417
2019-07-09	$27.61	$27.96	$27.49	$27.95	$26.15	6,863,755
2019-07-08	$27.30	$27.66	$27.22	$27.61	$25.83	6,187,535
2019-07-05	$27.36	$27.48	$27.00	$27.40	$25.64	4,258,585
2019-07-03	$27.35	$27.54	$27.30	$27.49	$25.72	1,716,455
2019-07-02	$26.89	$27.29	$26.87	$27.25	$25.49	20,650,322
2019-07-01	$26.89	$26.93	$26.41	$26.83	$25.10	3,564,017
2019-06-28	$26.56	$26.84	$26.45	$26.73	$25.01	9,175,730
2019-06-27	$26.59	$26.80	$26.46	$26.53	$24.82	4,871,321
2019-06-26	$27.18	$27.18	$26.37	$26.44	$24.74	4,958,112
2019-06-25	$26.94	$27.33	$26.90	$27.07	$25.33	12,452,275
2019-06-24	$27.18	$27.25	$26.98	$26.98	$25.24	6,156,783
2019-06-21	$27.35	$27.51	$26.90	$27.15	$25.40	13,641,579
2019-06-20	$27.82	$27.92	$27.62	$27.68	$25.90	3,805,928
2019-06-19	$27.63	$27.85	$27.45	$27.75	$25.96	3,580,541
2019-06-18	$27.54	$27.74	$27.35	$27.51	$25.74	3,888,731
2019-06-17	$27.37	$27.55	$27.15	$27.48	$25.71	3,049,065
2019-06-14	$26.99	$27.35	$26.98	$27.31	$25.55	3,654,624
2019-06-13	$26.98	$27.11	$26.77	$27.09	$25.35	2,840,362
2019-06-12	$26.96	$27.09	$26.88	$26.97	$25.23	2,813,912
2019-06-11	$26.77	$26.96	$26.59	$26.94	$25.20	3,597,021
2019-06-10	$26.94	$26.94	$26.47	$26.79	$25.06	2,706,821
2019-06-07	$26.66	$26.73	$26.40	$26.65	$24.93	5,976,808
2019-06-06	$26.40	$26.65	$26.20	$26.59	$24.88	3,119,905
2019-06-05	$26.08	$26.39	$25.80	$26.32	$24.62	5,971,391
2019-06-04	$25.84	$26.11	$25.54	$26.09	$24.41	7,788,156
2019-06-03	$25.82	$25.95	$25.59	$25.80	$24.14	6,791,384
2019-05-31	$25.26	$25.68	$25.26	$25.63	$23.98	10,956,868
2019-05-30	$25.41	$25.84	$25.29	$25.42	$23.78	8,673,039
2019-05-29	$25.25	$25.48	$25.16	$25.27	$23.64	19,192,801
2019-05-28	$25.99	$26.00	$25.33	$25.41	$23.77	3,782,403
2019-05-24	$25.62	$25.82	$25.62	$25.77	$24.11	1,328,920
2019-05-23	$25.32	$25.60	$25.32	$25.53	$23.89	1,592,722
2019-05-22	$25.42	$25.53	$25.26	$25.43	$23.79	1,261,306
2019-05-21	$25.32	$25.51	$25.20	$25.44	$23.80	2,091,620
2019-05-20	$25.41	$25.41	$25.08	$25.13	$23.51	2,447,248
2019-05-17	$25.22	$25.38	$24.98	$25.35	$23.72	2,355,550
2019-05-16	$24.90	$25.34	$24.90	$25.31	$23.68	2,791,352
2019-05-15	$24.81	$25.11	$24.69	$24.97	$23.36	1,855,672
2019-05-14	$24.82	$25.02	$24.59	$24.76	$23.17	2,653,300
2019-05-13	$24.83	$25.04	$24.70	$24.84	$23.12	2,208,178
2019-05-10	$24.63	$25.11	$24.58	$25.03	$23.30	2,502,917
2019-05-09	$24.49	$24.79	$24.29	$24.68	$22.97	1,805,628
2019-05-08	$24.71	$24.91	$24.38	$24.44	$22.75	2,236,517
2019-05-07	$24.86	$25.33	$24.60	$24.61	$22.90	4,384,986
2019-05-06	$24.68	$25.02	$24.68	$24.85	$23.13	1,928,411
2019-05-03	$24.82	$24.97	$24.68	$24.89	$23.17	1,808,306
2019-05-02	$24.83	$25.02	$24.68	$24.76	$23.04	1,639,865
2019-05-01	$24.94	$25.12	$24.74	$24.78	$23.06	1,952,075
2019-04-30	$24.67	$24.91	$24.50	$24.86	$23.14	2,803,653
2019-04-29	$25.05	$25.13	$24.65	$24.74	$23.03	1,356,425
2019-04-26	$24.84	$25.06	$24.79	$25.00	$23.27	1,970,267
2019-04-25	$24.66	$24.78	$24.53	$24.77	$23.05	1,730,169
2019-04-24	$24.37	$24.66	$24.34	$24.64	$22.93	1,514,338
2019-04-23	$24.05	$24.40	$23.96	$24.28	$22.60	1,917,654
2019-04-22	$24.29	$24.34	$23.78	$23.99	$22.33	2,059,353
2019-04-18	$24.21	$24.47	$24.06	$24.39	$22.70	2,010,034
2019-04-17	$24.38	$24.52	$24.13	$24.16	$22.49	1,401,903
2019-04-16	$24.90	$24.92	$24.34	$24.36	$22.67	1,861,873
2019-04-15	$24.85	$24.98	$24.75	$24.94	$23.21	2,146,318
2019-04-12	$24.52	$24.92	$24.36	$24.88	$23.16	3,221,021
2019-04-11	$24.33	$24.50	$24.22	$24.50	$22.80	2,256,338
2019-04-10	$24.20	$24.38	$24.11	$24.25	$22.57	3,828,243
2019-04-09	$24.30	$24.34	$24.06	$24.07	$22.40	3,133,609
2019-04-08	$24.42	$24.49	$24.21	$24.36	$22.67	1,363,686
2019-04-05	$24.41	$24.52	$24.28	$24.51	$22.81	2,731,963
2019-04-04	$24.48	$24.53	$24.30	$24.44	$22.75	1,970,778
2019-04-03	$24.46	$24.65	$24.35	$24.48	$22.78	1,917,629
2019-04-02	$24.36	$24.45	$24.14	$24.41	$22.72	3,122,001
2019-04-01	$24.39	$24.44	$23.98	$24.33	$22.64	2,258,956
2019-03-29	$24.20	$24.37	$24.16	$24.33	$22.64	7,453,892
2019-03-28	$24.22	$24.25	$23.95	$24.18	$22.50	2,497,279
2019-03-27	$24.31	$24.40	$24.05	$24.15	$22.48	3,935,873
2019-03-26	$24.20	$24.34	$24.12	$24.33	$22.64	2,952,600
2019-03-25	$24.05	$24.15	$23.86	$24.07	$22.40	4,791,778
2019-03-22	$23.88	$24.09	$23.76	$24.02	$22.36	9,592,344
2019-03-21	$23.31	$23.91	$23.20	$23.85	$22.20	7,505,515
2019-03-20	$23.27	$23.47	$23.15	$23.30	$21.69	19,516,956
2019-03-19	$23.58	$23.71	$23.28	$23.30	$21.69	5,698,120
2019-03-18	$23.85	$24.01	$23.31	$23.54	$21.91	2,696,582
2019-03-15	$23.95	$24.01	$23.69	$23.85	$22.20	2,977,316
2019-03-14	$23.72	$23.86	$23.62	$23.86	$22.21	1,144,807
2019-03-13	$23.57	$23.78	$23.57	$23.65	$22.01	1,585,655
2019-03-12	$23.50	$23.81	$23.50	$23.52	$21.89	3,413,264
2019-03-11	$23.48	$23.58	$23.36	$23.53	$21.90	1,868,762
2019-03-08	$23.29	$23.48	$23.28	$23.44	$21.82	1,300,726
2019-03-07	$23.34	$23.61	$23.28	$23.34	$21.72	1,997,317
2019-03-06	$23.25	$23.47	$23.18	$23.35	$21.73	2,136,648
2019-03-05	$23.10	$23.36	$23.08	$23.27	$21.66	2,368,161
2019-03-04	$22.86	$23.22	$22.80	$23.18	$21.57	2,875,977
2019-03-01	$23.00	$23.05	$22.73	$22.79	$21.21	4,340,741
2019-02-28	$23.10	$23.32	$22.96	$23.00	$21.41	3,678,220
2019-02-27	$23.03	$23.10	$22.87	$23.06	$21.46	3,457,325
2019-02-26	$23.05	$23.16	$22.93	$23.04	$21.44	2,301,026
2019-02-25	$23.15	$23.35	$22.95	$23.00	$21.41	3,285,709
2019-02-22	$23.23	$23.28	$23.02	$23.05	$21.45	2,414,794
2019-02-21	$23.18	$23.36	$23.11	$23.22	$21.61	1,991,646
2019-02-20	$23.56	$23.62	$23.12	$23.23	$21.62	2,544,511
2019-02-19	$23.59	$23.76	$23.42	$23.63	$21.99	3,397,759
2019-02-15	$23.08	$23.54	$22.75	$23.52	$21.89	3,664,813
2019-02-14	$22.91	$22.99	$22.74	$22.75	$21.17	2,239,109
2019-02-13	$22.83	$22.96	$22.73	$22.93	$21.34	2,510,065
2019-02-12	$22.87	$22.94	$22.69	$22.85	$21.27	2,806,613
2019-02-11	$22.90	$23.02	$22.75	$22.92	$21.21	2,575,121
2019-02-08	$22.62	$22.85	$22.50	$22.82	$21.12	2,882,976
2019-02-07	$22.44	$22.63	$22.39	$22.61	$20.92	5,281,936
2019-02-06	$22.92	$22.99	$22.46	$22.50	$20.82	3,975,177
2019-02-05	$22.91	$23.05	$22.63	$22.93	$21.22	2,268,548
2019-02-04	$22.48	$22.92	$22.40	$22.92	$21.21	2,512,318
2019-02-01	$22.53	$22.62	$22.17	$22.54	$20.86	2,661,719
2019-01-31	$22.24	$22.51	$22.05	$22.49	$20.81	4,036,591
2019-01-30	$22.30	$22.61	$22.18	$22.32	$20.66	5,590,994
2019-01-29	$21.96	$22.29	$21.83	$22.27	$20.61	3,769,389
2019-01-28	$21.57	$21.96	$21.55	$21.95	$20.31	2,737,349
2019-01-25	$21.24	$21.63	$21.24	$21.61	$20.00	2,041,719
2019-01-24	$21.07	$21.22	$20.94	$21.17	$19.59	1,497,572
2019-01-23	$21.15	$21.17	$20.89	$21.10	$19.53	2,005,466
2019-01-22	$21.22	$21.30	$20.99	$21.08	$19.51	1,903,898
2019-01-18	$21.26	$21.32	$20.98	$21.25	$19.67	4,815,242
2019-01-17	$20.70	$21.24	$20.65	$21.22	$19.64	3,079,258
2019-01-16	$20.60	$20.86	$20.38	$20.75	$19.20	5,575,235
2019-01-15	$20.48	$20.56	$20.34	$20.50	$18.97	1,902,993
2019-01-14	$20.45	$20.60	$20.22	$20.40	$18.88	2,949,852
2019-01-11	$20.38	$20.62	$20.25	$20.53	$19.00	2,033,847
2019-01-10	$20.05	$20.35	$19.98	$20.33	$18.81	2,768,734
2019-01-09	$20.23	$20.27	$19.96	$20.06	$18.56	2,392,173
2019-01-08	$19.99	$20.26	$19.77	$20.18	$18.68	2,085,595
2019-01-07	$20.00	$20.11	$19.76	$19.80	$18.32	2,014,887
2019-01-04	$19.96	$20.07	$19.71	$19.91	$18.43	2,388,760
2019-01-03	$19.66	$19.95	$19.57	$19.83	$18.35	1,926,596
2019-01-02	$19.96	$19.99	$19.62	$19.70	$18.23	1,711,523
2018-12-31	$20.03	$20.13	$19.75	$20.08	$18.58	1,688,636
2018-12-28	$20.29	$20.29	$19.80	$20.01	$18.52	2,673,977
2018-12-27	$19.92	$20.13	$19.66	$20.12	$18.62	2,100,172
2018-12-26	$19.47	$20.04	$19.21	$20.04	$18.55	2,828,788
2018-12-24	$19.99	$20.02	$19.38	$19.42	$17.97	2,147,444
2018-12-21	$20.40	$20.88	$20.02	$20.05	$18.56	2,873,044
2018-12-20	$20.64	$20.77	$20.24	$20.40	$18.88	1,976,570
2018-12-19	$20.86	$20.95	$20.54	$20.64	$19.10	2,552,871
2018-12-18	$20.75	$21.02	$20.68	$20.86	$19.30	1,764,188
2018-12-17	$21.32	$21.45	$20.65	$20.75	$19.20	2,988,107
2018-12-14	$21.36	$21.51	$21.20	$21.37	$19.78	2,256,235
2018-12-13	$21.25	$21.71	$21.25	$21.49	$19.89	1,897,695
2018-12-12	$21.78	$21.85	$21.23	$21.25	$19.67	3,222,021
2018-12-11	$21.82	$21.92	$21.60	$21.62	$20.01	1,765,030
2018-12-10	$21.80	$21.89	$21.54	$21.71	$20.09	2,147,720
2018-12-07	$21.81	$22.06	$21.64	$21.78	$20.16	3,077,186
2018-12-06	$21.13	$21.85	$20.79	$21.85	$20.22	2,912,400
2018-12-04	$21.54	$21.64	$21.14	$21.24	$19.66	1,452,608
2018-12-03	$21.48	$21.51	$21.16	$21.51	$19.91	2,108,586
2018-11-30	$21.35	$21.52	$21.27	$21.46	$19.86	2,744,878
2018-11-29	$21.43	$21.50	$21.28	$21.39	$19.80	2,377,610
2018-11-28	$21.28	$21.53	$21.20	$21.52	$19.92	2,022,252
2018-11-27	$20.95	$21.31	$20.76	$21.26	$19.67	3,224,151
2018-11-26	$20.98	$21.05	$20.86	$20.95	$19.39	1,516,235
2018-11-23	$20.83	$20.99	$20.68	$20.83	$19.28	587,875
2018-11-21	$20.73	$21.03	$20.70	$20.84	$19.29	1,485,343
2018-11-20	$20.92	$21.02	$20.72	$20.72	$19.18	1,481,817
2018-11-19	$20.90	$21.11	$20.76	$20.92	$19.36	1,932,691
2018-11-16	$20.99	$21.04	$20.74	$20.90	$19.34	1,972,208
2018-11-15	$21.25	$21.26	$21.05	$21.10	$19.53	2,006,045
2018-11-14	$21.61	$21.64	$21.33	$21.37	$19.78	2,438,089
2018-11-13	$21.64	$21.83	$21.55	$21.66	$20.05	1,691,658
2018-11-12	$21.72	$21.94	$21.65	$21.66	$19.94	2,122,065
2018-11-09	$21.69	$21.79	$21.53	$21.71	$19.99	1,153,277
2018-11-08	$21.24	$21.71	$21.21	$21.67	$19.95	1,625,967
2018-11-07	$21.19	$21.53	$21.16	$21.32	$19.63	1,578,423
2018-11-06	$20.68	$21.08	$20.64	$21.03	$19.36	1,873,085
2018-11-05	$21.01	$21.36	$20.51	$20.73	$19.09	3,384,630
2018-11-02	$21.76	$21.76	$21.02	$21.23	$19.55	3,387,528
2018-11-01	$21.90	$22.04	$21.78	$21.85	$20.12	1,200,469
2018-10-31	$22.17	$22.23	$21.87	$21.88	$20.15	2,258,506
2018-10-30	$22.40	$22.52	$21.93	$22.11	$20.36	2,503,716
2018-10-29	$21.92	$22.41	$21.92	$22.34	$20.57	2,174,088
2018-10-26	$21.99	$22.00	$21.68	$21.86	$20.13	1,832,138
2018-10-25	$22.01	$22.06	$21.77	$21.99	$20.25	2,630,370
2018-10-24	$21.96	$22.19	$21.91	$22.02	$20.28	2,607,118
2018-10-23	$21.61	$22.02	$21.50	$21.98	$20.24	1,518,158
2018-10-22	$21.87	$21.95	$21.67	$21.71	$19.99	1,455,740
2018-10-19	$21.93	$22.10	$21.71	$21.89	$20.16	1,186,179
2018-10-18	$21.77	$21.95	$21.74	$21.88	$20.15	936,694
2018-10-17	$21.76	$21.92	$21.62	$21.78	$20.05	1,571,958
2018-10-16	$21.47	$21.88	$21.37	$21.81	$20.08	1,891,119
2018-10-15	$21.14	$21.63	$21.14	$21.40	$19.70	2,068,556
2018-10-12	$21.33	$21.44	$21.08	$21.10	$19.43	1,541,114
2018-10-11	$21.97	$22.06	$21.15	$21.17	$19.49	2,884,971
2018-10-10	$22.33	$22.40	$21.96	$21.97	$20.23	1,335,419
2018-10-09	$22.59	$22.59	$22.22	$22.38	$20.61	1,330,371
2018-10-08	$22.03	$22.51	$22.03	$22.37	$20.60	1,067,731
2018-10-05	$22.19	$22.31	$22.09	$22.09	$20.34	838,401
2018-10-04	$22.41	$22.47	$22.15	$22.21	$20.45	1,748,810
2018-10-03	$22.72	$22.83	$22.33	$22.48	$20.70	1,918,639
2018-10-02	$22.73	$22.88	$22.66	$22.74	$20.94	2,193,748
2018-10-01	$22.93	$22.98	$22.63	$22.73	$20.93	2,358,923
2018-09-28	$22.69	$22.97	$22.57	$22.91	$21.09	3,990,589
2018-09-27	$22.79	$22.86	$22.62	$22.72	$20.92	3,702,254
2018-09-26	$23.31	$23.39	$22.71	$22.72	$20.92	1,930,985
2018-09-25	$23.37	$23.45	$23.15	$23.28	$21.44	1,854,068
2018-09-24	$23.91	$23.91	$23.27	$23.33	$21.48	2,423,978
2018-09-21	$23.66	$23.94	$23.53	$23.94	$22.04	6,819,409
2018-09-20	$23.42	$23.67	$23.24	$23.65	$21.78	1,633,775
2018-09-19	$23.69	$23.73	$23.39	$23.42	$21.56	2,045,034
2018-09-18	$23.69	$23.77	$23.55	$23.66	$21.79	1,361,269
2018-09-17	$23.57	$23.73	$23.48	$23.71	$21.83	2,089,994
2018-09-14	$23.74	$23.77	$23.46	$23.56	$21.69	4,017,072
2018-09-13	$23.55	$23.84	$23.53	$23.79	$21.90	1,602,556
2018-09-12	$23.83	$23.83	$23.45	$23.47	$21.61	2,431,646
2018-09-11	$23.45	$23.83	$23.40	$23.78	$21.90	2,441,224
2018-09-10	$23.45	$23.64	$23.29	$23.51	$21.65	1,784,708
2018-09-07	$23.29	$23.39	$23.10	$23.36	$21.51	1,404,886
2018-09-06	$23.31	$23.40	$23.14	$23.32	$21.47	2,348,362
2018-09-05	$23.12	$23.27	$22.96	$23.24	$21.40	2,243,632
2018-09-04	$23.21	$23.42	$23.08	$23.16	$21.32	2,027,259
2018-08-31	$23.36	$23.54	$23.29	$23.37	$21.52	1,475,265
2018-08-30	$23.53	$23.53	$23.36	$23.39	$21.54	898,153
2018-08-29	$23.51	$23.56	$23.37	$23.40	$21.55	1,148,883
2018-08-28	$23.09	$23.95	$23.06	$23.47	$21.61	4,450,755
2018-08-27	$23.25	$23.29	$23.00	$23.06	$21.23	2,005,154
2018-08-24	$23.26	$23.41	$23.07	$23.24	$21.40	1,405,658
2018-08-23	$22.84	$23.37	$22.83	$23.28	$21.44	3,252,872
2018-08-22	$22.91	$23.02	$22.86	$22.89	$21.08	1,600,140
2018-08-21	$23.12	$23.21	$22.83	$22.99	$21.17	2,070,388
2018-08-20	$23.26	$23.28	$23.07	$23.12	$21.29	1,018,937
2018-08-17	$23.21	$23.31	$23.17	$23.20	$21.36	1,546,584
2018-08-16	$22.73	$23.23	$22.72	$23.22	$21.38	2,314,853
2018-08-15	$22.49	$22.73	$22.38	$22.73	$20.93	3,075,886
2018-08-14	$22.91	$23.07	$22.60	$22.64	$20.75	3,449,353
2018-08-13	$23.39	$23.45	$22.87	$22.95	$21.03	5,732,449
2018-08-10	$22.75	$23.40	$22.14	$23.33	$21.38	4,824,053
2018-08-09	$23.50	$23.86	$23.44	$23.81	$21.82	2,412,507
2018-08-08	$23.61	$23.68	$23.48	$23.55	$21.58	1,518,883
2018-08-07	$23.55	$23.62	$23.40	$23.58	$21.61	1,285,504
2018-08-06	$23.49	$23.65	$23.35	$23.55	$21.58	1,796,050
2018-08-03	$23.19	$23.48	$23.13	$23.47	$21.51	1,510,519
2018-08-02	$23.07	$23.27	$23.00	$23.22	$21.28	1,029,931
2018-08-01	$22.99	$23.22	$22.91	$23.16	$21.22	2,256,591
2018-07-31	$23.00	$23.32	$22.98	$23.11	$21.18	2,564,270
2018-07-30	$22.98	$23.16	$22.89	$22.99	$21.07	2,764,309
2018-07-27	$23.34	$23.34	$22.87	$23.05	$21.12	3,270,315
2018-07-26	$23.06	$23.28	$22.95	$23.27	$21.32	2,190,278
2018-07-25	$23.00	$23.24	$22.94	$22.99	$21.07	1,165,389
2018-07-24	$23.43	$23.43	$22.98	$23.00	$21.08	2,181,637
2018-07-23	$23.48	$23.54	$23.40	$23.45	$21.49	1,609,824
2018-07-20	$23.54	$23.60	$23.46	$23.52	$21.55	1,215,100
2018-07-19	$23.44	$23.62	$23.35	$23.57	$21.60	2,104,931
2018-07-18	$23.29	$23.46	$23.12	$23.45	$21.49	1,888,263
2018-07-17	$23.24	$23.40	$23.07	$23.17	$21.23	1,944,078
2018-07-16	$23.36	$23.37	$23.04	$23.27	$21.32	2,196,634
2018-07-13	$23.45	$23.53	$23.29	$23.35	$21.40	1,505,769
2018-07-12	$23.24	$23.55	$23.18	$23.42	$21.46	1,998,686
2018-07-11	$23.10	$23.42	$23.10	$23.24	$21.30	1,890,633
2018-07-10	$23.14	$23.36	$23.07	$23.14	$21.20	1,533,141
2018-07-09	$23.15	$23.21	$22.97	$23.17	$21.23	2,351,488
2018-07-06	$23.20	$23.20	$23.05	$23.15	$21.21	1,347,560
2018-07-05	$23.24	$23.24	$22.88	$23.06	$21.13	3,244,376
2018-07-03	$22.79	$23.19	$22.77	$23.07	$21.14	915,625
2018-07-02	$23.06	$23.07	$22.60	$22.79	$20.88	1,324,990
2018-06-29	$22.98	$23.22	$22.83	$23.06	$21.13	3,341,786
2018-06-28	$22.76	$23.09	$22.76	$23.03	$21.10	1,988,272
2018-06-27	$23.00	$23.05	$22.73	$22.82	$20.91	1,731,487
2018-06-26	$22.84	$23.06	$22.65	$22.95	$21.03	4,411,251
2018-06-25	$22.59	$22.79	$22.40	$22.75	$20.85	2,189,649
2018-06-22	$22.69	$22.76	$22.46	$22.60	$20.71	3,405,425
2018-06-21	$22.55	$22.62	$22.38	$22.61	$20.72	1,818,440
2018-06-20	$22.35	$22.57	$22.22	$22.55	$20.66	1,499,937
2018-06-19	$22.40	$22.49	$22.20	$22.25	$20.39	3,506,131
2018-06-18	$22.29	$22.55	$22.18	$22.47	$20.59	2,216,257
2018-06-15	$22.42	$22.60	$22.40	$22.41	$20.53	2,338,440
2018-06-14	$22.18	$22.48	$22.12	$22.42	$20.54	2,078,041
2018-06-13	$22.09	$22.30	$22.04	$22.15	$20.30	2,626,675
2018-06-12	$22.14	$22.37	$22.10	$22.15	$20.30	2,175,474
2018-06-11	$22.11	$22.19	$22.03	$22.14	$20.29	1,442,379
2018-06-08	$22.23	$22.43	$22.11	$22.16	$20.31	1,973,593
2018-06-07	$21.87	$22.25	$21.84	$22.22	$20.36	1,937,875
2018-06-06	$21.90	$22.05	$21.62	$21.86	$20.03	3,437,706
2018-06-05	$22.47	$22.66	$21.95	$22.05	$20.21	4,064,334
2018-06-04	$22.11	$22.43	$22.02	$22.35	$20.48	1,309,767
2018-06-01	$21.99	$22.23	$21.75	$22.08	$20.23	1,681,072
2018-05-31	$22.29	$22.39	$21.96	$22.01	$20.17	3,775,510
2018-05-30	$21.94	$22.50	$21.85	$22.42	$20.54	2,462,498
2018-05-29	$21.75	$21.93	$21.71	$21.88	$20.05	3,264,201
2018-05-25	$22.00	$22.00	$21.74	$21.82	$19.99	1,508,318
2018-05-24	$21.88	$21.98	$21.69	$21.89	$20.06	2,148,774
2018-05-23	$21.80	$22.12	$21.70	$21.84	$20.01	2,251,084
2018-05-22	$21.93	$21.93	$21.54	$21.77	$19.95	3,076,989
2018-05-21	$22.04	$22.04	$21.71	$21.92	$20.09	2,853,620
2018-05-18	$22.19	$22.31	$21.89	$21.98	$20.14	1,523,426
2018-05-17	$22.24	$22.29	$22.11	$22.14	$20.29	1,875,610
2018-05-16	$22.36	$22.48	$22.08	$22.19	$20.33	3,276,581
2018-05-15	$22.81	$23.13	$22.26	$22.32	$20.45	4,337,466
2018-05-14	$23.63	$23.63	$23.13	$23.27	$21.32	1,329,156
2018-05-11	$23.70	$23.93	$23.65	$23.68	$21.60	1,196,992
2018-05-10	$23.79	$23.97	$23.65	$23.69	$21.61	1,203,451
2018-05-09	$23.50	$23.79	$23.49	$23.73	$21.64	2,065,126
2018-05-08	$23.51	$23.70	$23.43	$23.50	$21.43	2,066,210
2018-05-07	$23.55	$23.66	$23.46	$23.53	$21.46	1,298,777
2018-05-04	$23.25	$23.61	$23.04	$23.53	$21.46	1,583,646
2018-05-03	$23.18	$23.36	$23.08	$23.18	$21.14	1,411,432
2018-05-02	$23.13	$23.38	$23.10	$23.26	$21.21	1,964,248
2018-05-01	$23.19	$23.38	$23.13	$23.30	$21.25	1,723,220
2018-04-30	$23.18	$23.31	$23.09	$23.14	$21.10	1,386,423
2018-04-27	$23.06	$23.30	$23.01	$23.22	$21.18	1,169,606
2018-04-26	$23.07	$23.20	$22.94	$23.07	$21.04	1,506,810
2018-04-25	$22.82	$23.89	$22.70	$22.97	$20.95	3,099,865
2018-04-24	$22.75	$22.91	$22.56	$22.88	$20.87	2,531,436
2018-04-23	$22.59	$22.65	$22.43	$22.61	$20.62	1,599,956
2018-04-20	$22.47	$22.65	$22.44	$22.57	$20.58	1,584,953
2018-04-19	$22.90	$22.90	$22.38	$22.51	$20.53	1,580,558
2018-04-18	$22.95	$23.02	$22.72	$22.97	$20.95	1,394,649
2018-04-17	$22.78	$23.06	$22.76	$22.95	$20.93	1,361,470
2018-04-16	$22.72	$22.83	$22.61	$22.72	$20.72	1,036,315
2018-04-13	$22.55	$22.68	$22.46	$22.58	$20.59	1,722,368
2018-04-12	$22.76	$22.76	$22.47	$22.54	$20.56	1,501,181
2018-04-11	$22.68	$22.78	$22.63	$22.67	$20.68	1,585,335
2018-04-10	$22.70	$22.84	$22.62	$22.74	$20.74	1,189,383
2018-04-09	$22.63	$22.77	$22.54	$22.55	$20.57	1,830,250
2018-04-06	$22.69	$22.78	$22.56	$22.59	$20.60	1,606,799
2018-04-05	$22.88	$22.88	$22.54	$22.64	$20.65	1,676,729
2018-04-04	$22.60	$22.88	$22.58	$22.82	$20.81	1,296,747
2018-04-03	$22.64	$22.90	$22.53	$22.75	$20.75	2,207,618
2018-04-02	$22.83	$22.83	$22.46	$22.57	$20.58	1,384,503
2018-03-29	$22.67	$22.86	$22.59	$22.83	$20.82	2,037,886
2018-03-28	$22.46	$22.75	$22.46	$22.67	$20.68	1,754,519
2018-03-27	$22.25	$22.59	$21.94	$22.46	$20.48	2,267,058
2018-03-26	$22.11	$22.22	$21.92	$22.21	$20.26	1,996,232
2018-03-23	$22.10	$22.15	$21.80	$21.90	$19.97	1,764,483
2018-03-22	$22.13	$22.48	$22.05	$22.08	$20.14	1,559,806
2018-03-21	$22.27	$22.36	$21.99	$22.20	$20.25	1,455,100
2018-03-20	$22.61	$22.73	$22.12	$22.32	$20.36	2,771,157
2018-03-19	$22.76	$22.76	$22.43	$22.60	$20.61	1,651,625
2018-03-16	$22.59	$22.83	$22.50	$22.78	$20.78	7,802,331
2018-03-15	$22.65	$22.73	$22.38	$22.63	$20.64	1,576,082
2018-03-14	$22.69	$22.80	$22.54	$22.61	$20.62	2,055,325
2018-03-13	$22.80	$22.94	$22.56	$22.66	$20.67	1,986,428
2018-03-12	$22.60	$22.90	$22.58	$22.69	$20.69	2,240,918
2018-03-09	$22.59	$22.77	$22.41	$22.66	$20.67	3,161,809
2018-03-08	$22.48	$22.60	$22.26	$22.55	$20.57	1,285,738
2018-03-07	$22.06	$22.41	$22.06	$22.38	$20.41	2,290,525
2018-03-06	$22.05	$22.28	$21.88	$22.11	$20.16	1,927,537
2018-03-05	$21.93	$22.25	$21.84	$22.05	$20.11	2,730,872
2018-03-02	$21.82	$22.18	$21.76	$21.99	$20.06	1,854,595
2018-03-01	$21.65	$22.11	$21.45	$21.91	$19.98	2,850,712
2018-02-28	$21.71	$21.91	$21.49	$21.75	$19.84	2,730,090
2018-02-27	$21.87	$21.92	$21.33	$21.52	$19.63	2,850,871
2018-02-26	$21.96	$21.99	$21.73	$21.93	$20.00	1,965,932
2018-02-23	$21.68	$21.96	$21.49	$21.95	$20.02	2,918,103
2018-02-22	$20.80	$21.79	$20.67	$21.68	$19.77	4,859,449
2018-02-21	$21.19	$21.46	$20.84	$20.85	$19.02	2,068,373
2018-02-20	$21.40	$21.68	$21.16	$21.26	$19.39	2,400,537
2018-02-16	$21.60	$21.60	$21.37	$21.52	$19.63	1,628,483
2018-02-15	$21.38	$21.59	$21.16	$21.51	$19.62	1,866,263
2018-02-14	$20.90	$21.34	$20.87	$21.32	$19.44	3,107,858
2018-02-13	$21.00	$21.13	$20.77	$21.05	$19.20	1,358,002
2018-02-12	$20.90	$21.13	$20.25	$21.00	$19.15	2,562,363
2018-02-09	$20.68	$21.08	$20.35	$20.95	$19.01	2,857,645
2018-02-08	$21.18	$21.24	$20.48	$20.55	$18.64	3,333,698
2018-02-07	$21.27	$21.64	$21.03	$21.18	$19.22	2,707,709
2018-02-06	$20.85	$21.59	$20.84	$21.25	$19.28	3,767,722
2018-02-05	$21.86	$22.10	$21.07	$21.19	$19.22	3,108,992
2018-02-02	$21.92	$22.22	$21.84	$22.07	$20.02	1,997,006
2018-02-01	$22.49	$22.64	$22.02	$22.05	$20.01	1,931,495
2018-01-31	$22.03	$22.55	$21.99	$22.49	$20.40	4,342,809
2018-01-30	$22.06	$22.20	$21.93	$22.00	$19.96	2,855,795
2018-01-29	$22.53	$22.55	$22.16	$22.17	$20.11	1,670,096
2018-01-26	$22.65	$22.79	$22.42	$22.53	$20.44	1,466,095
2018-01-25	$22.57	$22.79	$22.43	$22.58	$20.49	2,182,571
2018-01-24	$22.90	$23.11	$22.58	$22.59	$20.50	2,896,527
2018-01-23	$22.48	$22.90	$22.40	$22.90	$20.78	2,488,381
2018-01-22	$22.13	$22.45	$22.13	$22.43	$20.35	2,440,968
2018-01-19	$22.43	$22.43	$21.93	$22.18	$20.12	3,186,916
2018-01-18	$22.37	$22.55	$22.23	$22.37	$20.30	5,167,835
2018-01-17	$22.82	$22.94	$22.42	$22.51	$20.42	3,419,149
2018-01-16	$22.77	$22.94	$22.74	$22.80	$20.69	3,028,238
2018-01-12	$22.82	$22.94	$22.64	$22.71	$20.60	3,267,148
2018-01-11	$22.95	$23.04	$22.83	$22.87	$20.75	2,239,993
2018-01-10	$22.77	$22.92	$22.67	$22.88	$20.76	2,237,772
2018-01-09	$23.10	$23.10	$22.72	$22.82	$20.70	2,000,655
2018-01-08	$23.15	$23.22	$22.86	$23.11	$20.97	2,974,353
2018-01-05	$23.11	$23.17	$22.94	$23.05	$20.91	2,982,419
2018-01-04	$23.48	$23.61	$23.03	$23.05	$20.91	1,817,026
2018-01-03	$23.57	$23.71	$23.35	$23.48	$21.30	2,745,114
2018-01-02	$23.58	$23.59	$23.29	$23.49	$21.31	2,350,382
2017-12-29	$23.57	$23.63	$23.40	$23.57	$21.38	1,314,948
2017-12-28	$23.42	$23.63	$23.30	$23.60	$21.41	1,374,959
2017-12-27	$23.37	$23.44	$23.26	$23.39	$21.22	1,118,157
2017-12-26	$23.30	$23.51	$23.24	$23.37	$21.20	1,208,571
2017-12-22	$23.41	$23.41	$23.14	$23.30	$21.14	1,795,794
2017-12-21	$23.43	$23.60	$23.26	$23.41	$21.24	5,359,865
2017-12-20	$23.62	$23.70	$23.25	$23.33	$21.17	3,572,846
2017-12-19	$23.97	$24.21	$23.56	$23.67	$21.47	2,704,124
2017-12-18	$24.23	$24.30	$23.99	$24.02	$21.79	2,530,927
2017-12-15	$24.02	$24.14	$23.71	$24.10	$21.87	2,203,514
2017-12-14	$23.77	$23.85	$23.64	$23.76	$21.56	2,242,378
2017-12-13	$23.74	$23.84	$23.60	$23.70	$21.50	4,508,302
2017-12-12	$23.58	$23.92	$23.55	$23.68	$21.48	2,674,985
2017-12-11	$23.70	$23.75	$23.54	$23.67	$21.47	2,816,932
2017-12-08	$23.66	$23.71	$23.29	$23.65	$21.46	3,077,582
2017-12-07	$23.08	$23.26	$22.87	$23.24	$21.08	3,210,343
2017-12-06	$22.97	$23.14	$22.77	$23.09	$20.95	3,897,800
2017-12-05	$23.42	$23.44	$22.97	$23.07	$20.93	3,657,969
2017-12-04	$23.60	$23.67	$23.32	$23.47	$21.29	2,962,295
2017-12-01	$23.52	$23.60	$23.21	$23.51	$21.33	2,628,122
2017-11-30	$23.48	$23.66	$23.31	$23.55	$21.37	8,515,692
2017-11-29	$23.16	$23.61	$22.99	$23.51	$21.33	8,199,289
2017-11-28	$23.35	$23.43	$23.06	$23.08	$20.94	5,118,295
2017-11-27	$23.73	$23.78	$23.36	$23.39	$21.22	5,153,454
2017-11-24	$23.59	$23.74	$23.29	$23.66	$21.47	992,140
2017-11-22	$23.31	$23.92	$23.24	$23.50	$21.32	2,953,741
2017-11-21	$22.96	$23.38	$22.91	$23.37	$21.20	5,125,111
2017-11-20	$22.65	$22.92	$22.28	$22.82	$20.70	6,048,385
2017-11-17	$23.31	$23.32	$22.73	$22.82	$20.70	5,543,460
2017-11-16	$23.10	$23.54	$23.01	$23.19	$21.04	25,624,446
2017-11-15	$23.58	$23.66	$22.96	$23.01	$20.88	18,729,895
2017-11-14	$23.51	$23.61	$23.27	$23.50	$21.32	1,830,985
2017-11-13	$23.79	$23.94	$23.44	$23.57	$21.38	1,979,910
2017-11-10	$23.41	$23.89	$23.33	$23.73	$21.53	2,648,492
2017-11-09	$23.05	$23.48	$22.04	$23.30	$21.14	3,107,843
2017-11-08	$23.06	$23.36	$23.04	$23.16	$21.01	1,980,945
2017-11-07	$23.14	$23.42	$23.14	$23.20	$21.05	3,295,575
2017-11-06	$22.87	$23.19	$22.84	$23.12	$20.98	2,174,260
2017-11-03	$23.13	$23.13	$22.60	$22.84	$20.72	5,545,712
2017-11-02	$22.69	$23.34	$22.63	$23.21	$21.06	3,342,568
2017-11-01	$22.71	$22.85	$22.51	$22.65	$20.55	1,251,172
2017-10-31	$22.90	$22.91	$22.41	$22.57	$20.48	1,848,967
2017-10-30	$22.99	$23.08	$22.77	$22.87	$20.75	1,342,755
2017-10-27	$22.80	$22.99	$22.64	$22.96	$20.83	1,092,956
2017-10-26	$22.85	$22.85	$22.58	$22.75	$20.64	1,050,951
2017-10-25	$22.70	$22.87	$22.58	$22.80	$20.68	1,140,103
2017-10-24	$22.69	$22.76	$22.49	$22.68	$20.58	1,416,869
2017-10-23	$22.90	$22.91	$22.52	$22.66	$20.56	2,644,449
2017-10-20	$22.84	$23.00	$22.71	$22.92	$20.72	2,281,456
2017-10-19	$22.84	$22.84	$22.64	$22.74	$20.56	1,055,359
2017-10-18	$22.66	$22.81	$22.47	$22.80	$20.61	2,171,956
2017-10-17	$22.56	$22.81	$22.50	$22.65	$20.48	1,606,974
2017-10-16	$22.69	$22.75	$22.44	$22.64	$20.47	1,385,492
2017-10-13	$22.66	$22.76	$22.40	$22.63	$20.46	2,919,094
2017-10-12	$22.66	$22.71	$22.51	$22.61	$20.44	1,183,623
2017-10-11	$22.74	$22.77	$22.52	$22.64	$20.47	1,104,146
2017-10-10	$22.52	$22.82	$22.52	$22.69	$20.51	1,583,374
2017-10-09	$22.45	$22.48	$22.33	$22.42	$20.27	915,704
2017-10-06	$22.71	$22.72	$22.32	$22.36	$20.22	1,611,135
2017-10-05	$22.87	$22.88	$22.59	$22.73	$20.55	1,261,200
2017-10-04	$22.65	$22.91	$22.51	$22.82	$20.63	1,447,511
2017-10-03	$22.85	$23.08	$22.55	$22.63	$20.46	1,932,112
2017-10-02	$22.75	$23.00	$22.65	$22.99	$20.78	2,485,598
2017-09-29	$22.45	$22.82	$22.37	$22.65	$20.48	2,001,320
2017-09-28	$22.64	$22.88	$22.18	$22.43	$20.28	2,923,199
2017-09-27	$22.42	$22.69	$22.42	$22.66	$20.49	1,530,073
2017-09-26	$22.50	$22.74	$22.46	$22.46	$20.31	4,444,377
2017-09-25	$22.15	$22.60	$22.12	$22.50	$20.34	1,461,902
2017-09-22	$22.62	$22.62	$22.14	$22.15	$20.03	1,925,111
2017-09-21	$22.54	$22.69	$22.21	$22.57	$20.40	2,705,748
2017-09-20	$23.00	$23.00	$22.31	$22.47	$20.31	4,453,846
2017-09-19	$22.80	$23.08	$22.53	$23.00	$20.79	5,993,460
2017-09-18	$22.90	$22.90	$22.62	$22.69	$20.51	3,712,339
2017-09-15	$22.20	$22.44	$22.10	$22.40	$20.25	1,684,611
2017-09-14	$22.12	$22.26	$22.07	$22.18	$20.05	1,671,313
2017-09-13	$22.50	$22.59	$22.18	$22.19	$20.06	1,622,665
2017-09-12	$22.85	$22.95	$22.40	$22.55	$20.39	1,318,143
2017-09-11	$22.47	$23.13	$22.47	$22.91	$20.71	1,174,610
2017-09-08	$22.26	$22.38	$21.92	$22.33	$20.19	2,910,082
2017-09-07	$22.60	$22.72	$22.31	$22.32	$20.18	1,318,068
2017-09-06	$22.94	$23.03	$22.60	$22.60	$20.43	1,317,614
2017-09-05	$23.26	$23.29	$22.91	$22.93	$20.73	1,626,764
2017-09-01	$23.22	$23.35	$23.06	$23.26	$21.03	624,127
2017-08-31	$23.13	$23.36	$22.99	$23.14	$20.92	1,978,171
2017-08-30	$22.66	$23.05	$22.54	$23.00	$20.79	809,682
2017-08-29	$22.81	$22.97	$22.49	$22.66	$20.49	1,052,336
2017-08-28	$22.89	$22.92	$22.62	$22.84	$20.65	1,595,818
2017-08-25	$22.97	$23.08	$22.75	$22.89	$20.69	1,107,972
2017-08-24	$23.24	$23.30	$22.88	$22.90	$20.70	1,366,843
2017-08-23	$23.11	$23.30	$23.06	$23.19	$20.97	1,818,295
2017-08-22	$23.31	$23.36	$22.97	$23.15	$20.93	2,008,690
2017-08-21	$23.39	$23.40	$23.19	$23.30	$21.06	1,491,478
2017-08-18	$23.55	$23.56	$23.27	$23.32	$21.08	2,199,303
2017-08-17	$23.39	$23.54	$23.06	$23.53	$21.27	3,334,617
2017-08-16	$22.94	$23.53	$22.81	$23.35	$21.11	3,511,574
2017-08-15	$22.95	$22.97	$22.76	$22.94	$20.74	3,037,066
2017-08-14	$22.32	$23.01	$22.10	$23.00	$20.79	4,200,168
2017-08-11	$21.72	$22.08	$21.60	$21.92	$19.82	4,896,880
2017-08-10	$21.55	$22.43	$21.11	$21.81	$19.65	10,985,800
2017-08-09	$20.81	$21.10	$20.81	$20.99	$18.91	673,174
2017-08-08	$21.06	$21.22	$20.76	$20.83	$18.76	602,655
2017-08-07	$21.15	$21.20	$20.97	$21.11	$19.02	508,682
2017-08-04	$21.12	$21.31	$21.00	$21.16	$19.06	803,512
2017-08-03	$21.15	$21.25	$20.95	$21.08	$18.99	677,124
2017-08-02	$21.50	$21.50	$21.04	$21.20	$19.10	829,625
2017-08-01	$21.40	$21.56	$21.37	$21.47	$19.34	757,779
2017-07-31	$21.22	$21.37	$21.12	$21.32	$19.20	943,923
2017-07-28	$21.23	$21.43	$21.23	$21.33	$19.21	1,331,350
2017-07-27	$21.36	$21.48	$21.25	$21.27	$19.16	617,276
2017-07-26	$21.70	$21.70	$21.23	$21.43	$19.30	633,527
2017-07-25	$21.75	$21.79	$21.57	$21.64	$19.49	553,854
2017-07-24	$21.74	$21.86	$21.56	$21.77	$19.61	443,285
2017-07-21	$21.65	$21.80	$21.65	$21.74	$19.58	348,972
2017-07-20	$21.60	$21.79	$21.59	$21.65	$19.50	520,971
2017-07-19	$21.42	$21.68	$21.42	$21.68	$19.53	367,061
2017-07-18	$21.56	$21.66	$21.42	$21.48	$19.35	482,348
2017-07-17	$21.54	$21.69	$21.50	$21.63	$19.48	694,577
2017-07-14	$21.46	$21.63	$21.46	$21.54	$19.40	396,349
2017-07-13	$21.49	$21.51	$21.36	$21.49	$19.36	655,044
2017-07-12	$21.42	$21.65	$21.42	$21.49	$19.36	567,780
2017-07-11	$21.41	$21.47	$21.20	$21.45	$19.32	776,106
2017-07-10	$21.36	$21.52	$21.34	$21.43	$19.30	590,865
2017-07-07	$21.26	$21.64	$21.22	$21.45	$19.32	846,493
2017-07-06	$21.57	$21.61	$21.25	$21.29	$19.18	719,081
2017-07-05	$21.69	$21.76	$21.53	$21.69	$19.54	1,520,156
2017-07-03	$21.75	$21.75	$21.42	$21.68	$19.53	307,630
2017-06-30	$21.32	$21.70	$21.32	$21.63	$19.48	1,071,464
2017-06-29	$21.61	$21.61	$21.27	$21.30	$19.19	513,146
2017-06-28	$21.59	$21.67	$21.41	$21.57	$19.43	981,730
2017-06-27	$21.61	$21.70	$21.54	$21.57	$19.43	1,230,194
2017-06-26	$21.84	$21.85	$21.56	$21.64	$19.49	1,237,184
2017-06-23	$21.46	$21.98	$21.38	$21.72	$19.57	1,784,252
2017-06-22	$21.25	$21.59	$21.25	$21.44	$19.31	874,793
2017-06-21	$21.42	$21.46	$21.10	$21.29	$19.18	958,761
2017-06-20	$21.50	$21.56	$21.33	$21.37	$19.25	377,432
2017-06-19	$21.29	$21.64	$21.19	$21.61	$19.47	633,395
2017-06-16	$21.47	$21.55	$21.18	$21.23	$19.12	3,989,696
2017-06-15	$21.44	$21.56	$21.23	$21.46	$19.33	939,715
2017-06-14	$21.45	$21.76	$21.32	$21.50	$19.37	1,997,047
2017-06-13	$21.45	$21.57	$21.39	$21.41	$19.29	2,058,180
2017-06-12	$22.43	$22.43	$21.39	$21.45	$19.32	1,395,164
2017-06-09	$21.18	$21.74	$21.11	$21.40	$19.28	2,112,604
2017-06-08	$21.30	$21.34	$21.14	$21.18	$19.08	776,817
2017-06-07	$21.55	$21.55	$21.24	$21.30	$19.19	676,785
2017-06-06	$21.43	$21.68	$21.32	$21.52	$19.38	673,705
2017-06-05	$22.03	$22.29	$21.57	$21.58	$19.44	1,266,841
2017-06-02	$21.67	$21.97	$21.65	$21.93	$19.75	490,139
2017-06-01	$21.54	$21.70	$21.44	$21.68	$19.53	404,099
2017-05-31	$21.52	$21.63	$21.33	$21.52	$19.38	619,775
2017-05-30	$21.19	$21.40	$21.19	$21.36	$19.24	1,473,123
2017-05-26	$21.25	$21.31	$21.01	$21.20	$19.10	543,801
2017-05-25	$21.74	$21.74	$21.13	$21.20	$19.10	784,919
2017-05-24	$21.54	$21.74	$21.52	$21.64	$19.49	483,041
2017-05-23	$21.78	$21.88	$21.51	$21.56	$19.42	464,864
2017-05-22	$21.70	$21.90	$21.56	$21.67	$19.52	808,554
2017-05-19	$21.71	$21.93	$21.53	$21.78	$19.62	805,731
2017-05-18	$21.49	$21.79	$21.30	$21.65	$19.50	1,092,140
2017-05-17	$21.25	$21.74	$21.25	$21.54	$19.40	1,234,265
2017-05-16	$21.86	$21.91	$21.25	$21.37	$19.25	1,815,054
2017-05-15	$21.75	$21.91	$21.54	$21.90	$19.73	1,227,833
2017-05-12	$21.95	$21.95	$21.53	$21.79	$19.63	709,920
2017-05-11	$21.68	$22.02	$21.39	$21.90	$19.73	1,253,891
2017-05-10	$21.37	$21.89	$21.37	$21.67	$19.47	2,430,792
2017-05-09	$21.25	$21.56	$21.18	$21.45	$19.27	1,270,806
2017-05-08	$21.35	$21.47	$21.14	$21.28	$19.12	816,968
2017-05-05	$21.25	$21.49	$21.18	$21.27	$19.11	899,630
2017-05-04	$21.49	$21.49	$21.09	$21.20	$19.04	1,759,528
2017-05-03	$21.38	$21.53	$21.12	$21.48	$19.30	1,162,872
2017-05-02	$21.59	$21.76	$21.45	$21.52	$19.33	1,224,119
2017-05-01	$21.58	$21.75	$21.58	$21.68	$19.48	704,630
2017-04-28	$21.59	$21.64	$21.51	$21.55	$19.36	782,233
2017-04-27	$21.70	$21.75	$21.55	$21.59	$19.39	457,186
2017-04-26	$21.65	$21.72	$21.51	$21.68	$19.48	632,046
2017-04-25	$21.65	$21.75	$21.57	$21.72	$19.51	733,861
2017-04-24	$21.76	$21.77	$21.54	$21.64	$19.44	576,937
2017-04-21	$21.43	$21.76	$21.17	$21.66	$19.46	1,174,101
2017-04-20	$21.68	$21.83	$21.40	$21.49	$19.30	1,312,592
2017-04-19	$21.77	$21.85	$21.67	$21.75	$19.54	1,154,764
2017-04-18	$21.62	$21.81	$21.62	$21.77	$19.56	812,722
2017-04-17	$21.26	$21.91	$21.18	$21.67	$19.47	931,946
2017-04-13	$21.62	$21.67	$21.19	$21.29	$19.13	962,875
2017-04-12	$21.48	$21.66	$21.42	$21.55	$19.36	652,518
2017-04-11	$21.69	$21.69	$21.43	$21.55	$19.36	1,138,763
2017-04-10	$21.60	$21.77	$21.60	$21.64	$19.44	400,707
2017-04-07	$21.76	$21.84	$21.58	$21.61	$19.41	394,134
2017-04-06	$21.49	$21.82	$21.46	$21.70	$19.49	924,919
2017-04-05	$21.66	$21.67	$21.45	$21.58	$19.39	766,778
2017-04-04	$21.46	$21.86	$21.45	$21.54	$19.35	1,355,775
2017-04-03	$21.85	$21.89	$21.56	$21.63	$19.43	1,013,715
2017-03-31	$21.78	$21.98	$21.52	$21.83	$19.61	5,648,435
2017-03-30	$21.78	$21.86	$21.59	$21.75	$19.54	551,682
2017-03-29	$21.71	$21.79	$21.62	$21.69	$19.48	878,483
2017-03-28	$21.45	$21.68	$21.45	$21.64	$19.44	988,367
2017-03-27	$21.46	$21.60	$21.40	$21.53	$19.34	894,619
2017-03-24	$21.53	$21.70	$21.50	$21.58	$19.39	1,069,116
2017-03-23	$21.35	$21.55	$21.27	$21.49	$19.30	1,571,324
2017-03-22	$21.41	$21.53	$21.25	$21.50	$19.31	1,419,148
2017-03-21	$21.58	$21.58	$21.32	$21.39	$19.22	1,762,859
2017-03-20	$21.50	$21.65	$21.35	$21.54	$19.35	1,357,769
2017-03-17	$21.55	$21.79	$21.47	$21.60	$19.40	8,630,179
2017-03-16	$21.60	$21.68	$21.25	$21.48	$19.30	1,181,759
2017-03-15	$21.39	$21.60	$21.25	$21.52	$19.33	1,520,784
2017-03-14	$21.38	$21.45	$21.05	$21.25	$19.09	778,245
2017-03-13	$21.39	$21.84	$21.06	$21.38	$19.21	1,841,007
2017-03-10	$21.28	$21.54	$21.28	$21.40	$19.22	1,193,724
2017-03-09	$21.60	$21.74	$21.04	$21.24	$19.08	1,303,081
2017-03-08	$21.78	$21.82	$21.52	$21.55	$19.36	797,640
2017-03-07	$21.80	$21.98	$21.50	$21.81	$19.59	709,011
2017-03-06	$21.78	$22.00	$21.62	$21.92	$19.69	1,333,155
2017-03-03	$21.56	$21.95	$21.26	$21.81	$19.59	1,077,753
2017-03-02	$21.60	$21.78	$21.33	$21.72	$19.51	1,123,486
2017-03-01	$22.14	$22.15	$21.17	$21.53	$19.34	1,415,061
2017-02-28	$21.91	$22.15	$21.77	$21.79	$19.57	1,583,632
2017-02-27	$21.58	$21.99	$21.55	$21.81	$19.59	1,159,288
2017-02-24	$21.52	$21.71	$21.50	$21.60	$19.40	763,716
2017-02-23	$21.68	$21.81	$21.37	$21.58	$19.39	641,434
2017-02-22	$21.45	$21.65	$21.40	$21.57	$19.38	675,062
2017-02-21	$21.30	$21.50	$21.28	$21.47	$19.29	793,309
2017-02-17	$20.93	$21.22	$20.76	$21.15	$19.00	664,029
2017-02-16	$20.80	$21.05	$20.78	$20.96	$18.83	740,470
2017-02-15	$21.16	$21.16	$20.86	$20.91	$18.78	1,065,698
2017-02-14	$20.89	$21.05	$20.75	$21.03	$18.89	1,143,094
2017-02-13	$21.14	$21.19	$20.96	$21.00	$18.86	896,041
2017-02-10	$20.92	$21.87	$20.78	$21.02	$18.88	1,560,824
2017-02-09	$20.89	$20.97	$20.83	$20.88	$18.76	1,798,591
2017-02-08	$20.80	$20.92	$20.73	$20.84	$18.72	973,618
2017-02-07	$20.75	$20.86	$20.62	$20.80	$18.69	3,521,570
2017-02-06	$21.14	$21.14	$20.55	$20.73	$18.62	1,836,800
2017-02-03	$20.35	$20.80	$20.30	$20.63	$18.53	2,631,545
2017-02-02	$20.04	$20.41	$20.04	$20.23	$18.17	4,901,231
2017-02-01	$20.10	$20.42	$19.80	$20.00	$17.97	30,832,753

Invitation Homes Inc (INVH) Exchange: NYSE