Interpublic Group Of Cos. Inc (IPG) Stock

Data as of April 18, 2024

$31.46 ($-0.45) -1.41%

Interpublic Group Of Cos. Inc - Daily Information

Click for more stock information on Interpublic Group Of Cos. Inc.

Daily Information	Data
Date	April 18, 2024
Open	$31.79
Previous Close	$31.46
High	$32.08
Low	$31.46
Adjusted Open	$31.79
Previous Adjusted Close	$31.46
Adjusted High	$32.08
Adjusted Low	$31.46

About Interpublic Group Of Cos. Inc (IPG)

Interpublic Group Of Cos. Inc. (IPG) is an American publicly traded advertising and PR company. Founded in 1930, it is one of the world's largest marketing and communications conglomerates. As of 2019, the company had approximately 49,000 employees in over 100 countries and is headquartered in New York City. Since its inception, the company has grown significantly, now boasting a total asset value of $19.4 billion and total net revenue of over $9 billion for the past year. IPG is comprised of several global companies such as McCann, Deutsch, IPG MediaBrands, and many more prominent brands.

Invest in Interpublic Group Of Cos. Inc (IPG)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Historical Stock Data for Interpublic Group Of Cos. Inc (IPG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$31.79	$32.08	$31.46	$31.46	$31.46	2,289,937
2024-04-04	$32.52	$32.56	$31.85	$31.91	$31.91	2,681,310
2024-04-03	$32.17	$32.38	$32.05	$32.15	$32.15	2,859,649
2024-04-02	$32.33	$32.35	$31.93	$32.14	$32.14	3,768,024
2024-04-01	$32.65	$32.71	$32.37	$32.50	$32.50	3,705,334
2024-03-28	$32.78	$32.97	$32.18	$32.63	$32.63	5,845,536
2024-03-27	$32.16	$32.87	$32.14	$32.77	$32.77	3,488,109
2024-03-26	$32.44	$32.59	$32.04	$32.06	$32.06	2,850,744
2024-03-25	$32.73	$32.97	$32.19	$32.41	$32.41	5,093,964
2024-03-22	$33.10	$33.27	$32.72	$32.75	$32.75	2,628,393
2024-03-21	$32.95	$33.29	$32.79	$33.09	$33.09	3,276,704
2024-03-20	$32.27	$32.85	$32.13	$32.81	$32.81	2,807,530
2024-03-19	$32.48	$32.74	$32.14	$32.24	$32.24	4,081,194
2024-03-18	$32.38	$32.69	$32.08	$32.43	$32.43	3,977,983
2024-03-15	$32.46	$32.87	$32.32	$32.39	$32.39	15,353,438
2024-03-14	$32.85	$35.17	$31.84	$32.66	$32.66	13,153,661
2024-03-13	$32.52	$33.22	$32.52	$33.03	$33.03	4,693,831
2024-03-12	$33.00	$33.53	$32.45	$32.55	$32.55	6,080,375
2024-03-11	$32.40	$32.97	$32.40	$32.95	$32.95	5,084,654
2024-03-08	$32.69	$33.16	$32.25	$32.26	$32.26	3,866,401
2024-03-07	$31.93	$32.61	$31.93	$32.54	$32.54	4,153,593
2024-03-06	$31.81	$31.97	$31.27	$31.85	$31.85	4,570,963
2024-03-05	$31.72	$32.52	$31.68	$31.80	$31.80	4,220,455
2024-03-04	$31.59	$32.02	$31.36	$31.94	$31.94	6,576,043
2024-03-01	$31.36	$31.51	$30.87	$31.20	$31.20	3,587,208
2024-02-29	$31.55	$31.72	$31.14	$31.40	$31.40	5,111,656
2024-02-28	$32.04	$32.19	$31.59	$31.74	$31.41	2,941,713
2024-02-27	$32.29	$32.47	$32.05	$32.40	$32.40	2,940,452
2024-02-26	$32.27	$32.66	$32.16	$32.28	$32.28	2,562,428
2024-02-23	$32.41	$32.66	$31.93	$32.30	$32.30	5,741,150
2024-02-22	$32.35	$32.67	$32.11	$32.45	$32.45	3,185,613
2024-02-21	$32.45	$32.59	$32.17	$32.43	$32.43	2,323,710
2024-02-20	$32.32	$32.63	$32.13	$32.60	$32.60	2,983,899
2024-02-16	$32.23	$32.61	$32.09	$32.45	$32.45	3,487,558
2024-02-15	$31.88	$32.75	$31.85	$32.40	$32.40	3,406,896
2024-02-14	$31.91	$31.97	$31.34	$31.72	$31.72	3,200,957
2024-02-13	$31.65	$31.89	$31.12	$31.70	$31.70	5,248,836
2024-02-12	$30.91	$32.07	$30.83	$32.04	$32.04	5,030,048
2024-02-09	$31.60	$31.71	$30.60	$30.78	$30.78	6,647,457
2024-02-08	$32.00	$33.10	$31.56	$31.80	$31.80	7,158,830
2024-02-07	$33.24	$33.24	$31.85	$32.24	$32.24	7,949,471
2024-02-06	$32.84	$33.17	$32.70	$32.99	$32.99	4,380,015
2024-02-05	$32.80	$33.03	$32.40	$32.91	$32.91	5,069,850
2024-02-02	$33.02	$33.32	$32.81	$33.08	$33.08	3,536,582
2024-02-01	$33.07	$33.22	$32.64	$33.20	$33.20	3,565,383
2024-01-31	$33.27	$33.49	$32.98	$32.99	$32.99	2,828,382
2024-01-30	$33.30	$33.57	$33.23	$33.27	$33.27	2,201,125
2024-01-29	$33.00	$33.40	$32.84	$33.40	$33.40	3,045,265
2024-01-26	$33.13	$33.14	$32.74	$32.98	$32.98	2,636,327
2024-01-25	$32.45	$32.93	$32.37	$32.92	$32.92	3,201,705
2024-01-24	$32.53	$32.78	$32.21	$32.23	$32.23	2,671,093
2024-01-23	$32.44	$32.70	$32.13	$32.28	$32.28	2,495,722
2024-01-22	$32.00	$32.43	$31.92	$32.11	$32.11	3,585,150
2024-01-19	$31.77	$31.87	$31.23	$31.85	$31.85	3,318,021
2024-01-18	$31.74	$31.86	$31.42	$31.77	$31.77	4,599,062
2024-01-17	$31.54	$31.66	$31.27	$31.46	$31.46	4,356,898
2024-01-16	$31.71	$31.95	$31.53	$31.81	$31.81	3,564,114
2024-01-12	$32.67	$32.77	$31.89	$31.97	$31.97	2,503,951
2024-01-11	$32.43	$32.53	$31.79	$32.50	$32.50	3,230,202
2024-01-10	$33.02	$33.06	$32.44	$32.58	$32.58	3,563,385
2024-01-09	$32.88	$33.06	$32.72	$32.91	$32.91	2,520,026
2024-01-08	$32.53	$33.36	$32.45	$33.23	$33.23	4,062,302
2024-01-05	$32.20	$32.77	$32.19	$32.44	$32.44	3,160,758
2024-01-04	$32.27	$32.56	$31.96	$32.19	$32.19	4,143,225
2024-01-03	$33.00	$33.00	$32.08	$32.12	$32.12	2,557,709
2024-01-02	$32.64	$33.21	$32.44	$33.10	$33.10	3,593,740
2023-12-29	$32.94	$32.95	$32.36	$32.64	$32.64	2,954,350
2023-12-28	$32.92	$33.07	$32.78	$32.94	$32.94	1,838,796
2023-12-27	$33.05	$33.19	$32.83	$32.95	$32.95	1,864,986
2023-12-26	$33.01	$33.23	$32.75	$33.11	$33.11	1,501,614
2023-12-22	$33.11	$33.13	$32.67	$32.86	$32.86	2,173,548
2023-12-21	$32.80	$33.00	$32.43	$32.97	$32.97	2,605,236
2023-12-20	$32.89	$33.09	$32.44	$32.51	$32.51	2,420,351
2023-12-19	$32.88	$33.12	$32.77	$32.98	$32.98	1,916,609
2023-12-18	$32.74	$33.00	$32.38	$32.70	$32.70	3,437,659
2023-12-15	$32.60	$33.53	$32.58	$32.85	$32.85	9,528,750
2023-12-14	$31.81	$32.76	$31.77	$32.74	$32.74	6,359,166
2023-12-13	$31.31	$31.56	$30.83	$31.50	$31.50	3,493,575
2023-12-12	$31.54	$31.62	$31.21	$31.33	$31.33	3,312,080
2023-12-11	$31.08	$31.92	$31.08	$31.60	$31.60	5,234,437
2023-12-08	$30.90	$31.31	$30.69	$31.22	$31.22	2,843,178
2023-12-07	$31.26	$31.33	$30.67	$30.83	$30.83	5,064,697
2023-12-06	$31.13	$31.56	$31.02	$31.14	$31.14	3,489,638
2023-12-05	$31.26	$31.43	$30.56	$30.82	$30.82	3,403,394
2023-12-04	$31.21	$31.81	$31.10	$31.50	$31.50	3,282,053
2023-12-01	$30.76	$31.36	$30.46	$31.31	$31.31	3,577,669
2023-11-30	$30.44	$30.80	$30.28	$30.74	$30.74	4,610,394
2023-11-29	$30.40	$30.90	$30.40	$30.64	$30.33	3,172,382
2023-11-28	$30.32	$30.35	$30.05	$30.18	$30.18	2,198,823
2023-11-27	$30.40	$30.54	$30.30	$30.35	$30.35	2,138,114
2023-11-24	$30.55	$30.69	$30.30	$30.62	$30.62	1,045,312
2023-11-22	$30.42	$30.66	$30.26	$30.47	$30.47	1,924,421
2023-11-21	$30.33	$30.45	$30.21	$30.23	$30.23	1,852,914
2023-11-20	$30.27	$30.68	$30.09	$30.51	$30.51	3,046,420
2023-11-17	$30.03	$30.35	$29.87	$30.34	$30.34	2,707,786
2023-11-16	$30.24	$30.49	$29.74	$29.83	$29.83	3,800,354
2023-11-15	$29.88	$30.33	$29.74	$30.24	$30.24	4,357,438
2023-11-14	$29.25	$29.91	$29.06	$29.87	$29.87	2,919,633
2023-11-13	$28.78	$28.92	$28.55	$28.73	$28.73	2,900,361
2023-11-10	$28.60	$29.11	$28.27	$28.98	$28.98	2,539,702
2023-11-09	$29.15	$29.15	$28.55	$28.64	$28.64	2,453,316
2023-11-08	$29.14	$29.33	$28.87	$28.98	$28.98	2,883,614
2023-11-07	$29.26	$29.39	$29.01	$29.09	$29.09	2,442,147
2023-11-06	$29.64	$29.73	$29.34	$29.41	$29.41	2,843,262
2023-11-03	$29.53	$30.03	$29.53	$29.76	$29.76	2,822,450
2023-11-02	$28.62	$29.20	$28.56	$29.08	$29.08	3,320,150
2023-11-01	$28.42	$28.49	$27.84	$28.35	$28.35	3,537,881
2023-10-31	$27.97	$28.49	$27.97	$28.40	$28.40	4,100,026
2023-10-30	$27.74	$28.12	$27.68	$27.96	$27.96	5,438,903
2023-10-27	$27.79	$27.95	$27.54	$27.56	$27.56	3,871,326
2023-10-26	$27.66	$28.14	$27.59	$27.82	$27.82	5,555,546
2023-10-25	$27.88	$27.93	$27.68	$27.69	$27.69	4,740,029
2023-10-24	$28.45	$28.61	$27.78	$27.90	$27.90	4,899,733
2023-10-23	$27.68	$28.53	$27.53	$28.20	$28.20	8,190,824
2023-10-20	$28.06	$29.08	$27.20	$27.69	$27.69	11,700,874
2023-10-19	$28.80	$29.13	$28.43	$28.54	$28.54	6,425,633
2023-10-18	$29.71	$29.83	$28.90	$29.03	$29.03	5,526,910
2023-10-17	$29.61	$30.49	$29.61	$30.09	$30.09	4,271,660
2023-10-16	$29.06	$29.79	$28.94	$29.77	$29.77	4,133,550
2023-10-13	$29.19	$29.21	$28.70	$28.87	$28.87	2,876,587
2023-10-12	$29.45	$29.54	$28.98	$29.21	$29.21	3,881,918
2023-10-11	$29.41	$29.54	$28.91	$29.14	$29.14	3,204,752
2023-10-10	$29.53	$29.57	$29.20	$29.42	$29.42	2,895,010
2023-10-09	$29.09	$29.41	$28.81	$29.32	$29.32	3,127,475
2023-10-06	$28.24	$29.43	$28.19	$29.14	$29.14	6,260,201
2023-10-05	$28.40	$28.52	$28.19	$28.35	$28.35	3,467,303
2023-10-04	$28.20	$28.48	$27.89	$28.45	$28.45	4,421,759
2023-10-03	$28.43	$28.64	$28.08	$28.19	$28.19	3,076,341
2023-10-02	$28.73	$28.98	$28.43	$28.65	$28.65	3,930,234
2023-09-29	$29.17	$29.17	$28.48	$28.66	$28.66	5,443,001
2023-09-28	$28.78	$29.19	$28.78	$28.95	$28.95	2,866,173
2023-09-27	$28.59	$28.91	$28.43	$28.73	$28.73	3,446,723
2023-09-26	$28.51	$28.86	$28.27	$28.40	$28.40	4,166,183
2023-09-25	$28.73	$29.19	$28.69	$28.88	$28.88	3,367,240
2023-09-22	$29.41	$29.50	$28.81	$28.85	$28.85	3,398,112
2023-09-21	$29.74	$29.88	$29.30	$29.31	$29.31	3,352,540
2023-09-20	$30.33	$30.46	$29.72	$29.82	$29.82	4,465,272
2023-09-19	$30.43	$30.57	$30.18	$30.29	$30.29	2,250,610
2023-09-18	$30.42	$30.70	$30.05	$30.45	$30.45	3,468,096
2023-09-15	$31.11	$31.13	$30.55	$30.74	$30.74	8,172,984
2023-09-14	$30.87	$31.37	$30.81	$31.05	$31.05	5,052,762
2023-09-13	$32.07	$32.13	$30.44	$30.64	$30.64	6,390,919
2023-09-12	$31.75	$32.09	$31.68	$31.92	$31.92	2,024,290
2023-09-11	$32.04	$32.43	$31.86	$31.94	$31.94	2,254,112
2023-09-08	$32.11	$32.11	$31.63	$31.75	$31.75	2,214,067
2023-09-07	$32.31	$32.44	$31.93	$32.04	$32.04	2,722,194
2023-09-06	$32.08	$32.63	$31.98	$32.40	$32.40	2,754,261
2023-09-05	$32.55	$32.67	$32.17	$32.18	$32.18	2,133,564
2023-09-01	$32.90	$32.94	$32.33	$32.60	$32.60	2,802,760
2023-08-31	$32.68	$32.76	$32.37	$32.61	$32.61	3,532,185
2023-08-30	$32.87	$33.20	$32.85	$32.92	$32.61	2,095,921
2023-08-29	$32.60	$32.86	$32.37	$32.83	$32.83	1,840,540
2023-08-28	$32.48	$32.85	$32.29	$32.54	$32.54	2,656,346
2023-08-25	$32.57	$32.63	$32.02	$32.33	$32.33	1,854,971
2023-08-24	$32.55	$33.02	$32.28	$32.31	$32.31	1,802,461
2023-08-23	$32.28	$32.75	$32.27	$32.65	$32.65	1,543,560
2023-08-22	$32.22	$32.45	$32.10	$32.26	$32.26	2,553,000
2023-08-21	$32.39	$32.58	$31.89	$32.29	$32.29	2,110,538
2023-08-18	$31.77	$32.48	$31.65	$32.35	$32.35	2,162,473
2023-08-17	$32.48	$32.53	$31.98	$31.99	$31.99	2,188,107
2023-08-16	$32.44	$32.81	$32.17	$32.30	$32.30	2,562,198
2023-08-15	$32.92	$32.92	$32.27	$32.62	$32.62	3,323,385
2023-08-14	$33.06	$33.11	$32.62	$32.99	$32.99	3,293,508
2023-08-11	$33.07	$33.26	$33.00	$33.13	$33.13	3,562,329
2023-08-10	$33.47	$33.59	$33.13	$33.27	$33.27	3,258,091
2023-08-09	$33.26	$33.52	$33.03	$33.29	$33.29	3,311,450
2023-08-08	$33.71	$33.77	$33.27	$33.30	$33.30	4,723,524
2023-08-07	$34.09	$34.27	$33.79	$34.05	$34.05	4,617,970
2023-08-04	$33.05	$35.24	$32.98	$33.93	$33.93	8,373,514
2023-08-03	$33.72	$33.90	$33.18	$33.19	$33.19	4,887,548
2023-08-02	$33.79	$34.00	$33.56	$33.79	$33.79	5,547,397
2023-08-01	$34.14	$34.30	$33.65	$33.96	$33.96	5,919,282
2023-07-31	$33.48	$34.35	$33.43	$34.23	$34.23	12,767,124
2023-07-28	$33.81	$33.81	$32.94	$33.30	$33.30	4,642,304
2023-07-27	$33.13	$33.78	$32.86	$33.45	$33.45	6,385,156
2023-07-26	$32.24	$32.91	$32.12	$32.81	$32.81	4,847,878
2023-07-25	$32.59	$32.78	$31.89	$32.08	$32.08	6,187,447
2023-07-24	$31.83	$32.63	$31.38	$32.63	$32.63	9,320,420
2023-07-21	$34.78	$35.29	$32.75	$32.87	$32.87	25,254,122
2023-07-20	$37.62	$38.12	$37.56	$37.92	$37.92	8,271,210
2023-07-19	$38.71	$39.51	$37.52	$37.66	$37.66	8,565,368
2023-07-18	$40.18	$40.91	$40.13	$40.88	$40.88	4,755,030
2023-07-17	$39.23	$40.41	$39.06	$40.29	$40.29	4,205,392
2023-07-14	$39.24	$39.53	$39.01	$39.32	$39.32	3,661,463
2023-07-13	$38.82	$39.47	$38.77	$39.41	$39.41	2,528,080
2023-07-12	$39.19	$39.42	$38.57	$38.68	$38.68	2,546,114
2023-07-11	$38.25	$38.95	$38.17	$38.85	$38.85	2,519,912
2023-07-10	$37.85	$38.28	$37.82	$38.13	$38.13	3,319,348
2023-07-07	$37.87	$38.36	$37.82	$37.94	$37.94	2,712,195
2023-07-06	$37.92	$38.20	$37.77	$38.05	$38.05	4,477,343
2023-07-05	$38.63	$38.63	$38.07	$38.23	$38.23	3,290,394
2023-07-03	$38.62	$39.06	$38.50	$38.95	$38.95	1,618,832
2023-06-30	$38.42	$38.66	$38.16	$38.58	$38.58	6,209,218
2023-06-29	$38.70	$38.83	$38.00	$38.09	$38.09	3,981,520
2023-06-28	$39.11	$39.21	$38.54	$38.84	$38.84	2,925,017
2023-06-27	$38.94	$39.81	$38.94	$39.25	$39.25	5,998,577
2023-06-26	$38.54	$39.19	$38.54	$38.96	$38.96	2,745,570
2023-06-23	$38.65	$38.93	$38.37	$38.48	$38.48	4,962,525
2023-06-22	$39.62	$39.80	$38.75	$38.97	$38.97	3,255,174
2023-06-21	$39.41	$39.87	$39.24	$39.55	$39.55	2,463,348
2023-06-20	$39.87	$40.30	$39.45	$39.45	$39.45	3,255,723
2023-06-16	$40.54	$40.64	$39.85	$40.04	$40.04	6,234,074
2023-06-15	$40.03	$40.70	$39.99	$40.59	$40.59	3,803,035
2023-06-14	$40.46	$40.95	$39.85	$40.14	$40.14	4,314,758
2023-06-13	$39.77	$40.37	$39.75	$40.21	$40.21	4,487,113
2023-06-12	$39.68	$39.99	$39.35	$39.90	$39.90	4,235,162
2023-06-09	$39.87	$40.05	$39.37	$39.63	$39.63	4,229,862
2023-06-08	$39.66	$39.90	$39.40	$39.86	$39.86	3,884,618
2023-06-07	$38.67	$39.90	$38.63	$39.61	$39.61	5,578,101
2023-06-06	$37.84	$38.53	$37.73	$38.50	$38.50	10,542,078
2023-06-05	$38.09	$38.11	$37.67	$37.96	$37.96	7,164,356
2023-06-02	$37.90	$38.81	$37.86	$38.67	$38.67	8,641,171
2023-06-01	$37.47	$37.96	$37.07	$37.75	$37.75	5,265,759
2023-05-31	$38.21	$38.42	$37.14	$37.19	$37.19	9,796,922
2023-05-30	$37.89	$38.50	$37.73	$38.28	$38.28	4,925,513
2023-05-26	$37.69	$37.84	$37.36	$37.71	$37.71	3,003,300
2023-05-25	$37.56	$37.81	$37.26	$37.49	$37.49	4,797,710
2023-05-24	$38.24	$38.24	$37.44	$37.61	$37.61	4,462,860
2023-05-23	$38.52	$39.08	$38.38	$38.39	$38.39	5,926,642
2023-05-22	$38.71	$38.84	$38.16	$38.60	$38.60	3,102,410
2023-05-19	$38.54	$38.83	$38.43	$38.58	$38.58	5,021,013
2023-05-18	$37.30	$38.44	$37.30	$38.41	$38.41	5,890,535
2023-05-17	$36.46	$37.19	$36.25	$37.10	$37.10	3,207,365
2023-05-16	$35.86	$36.31	$35.70	$36.18	$36.18	3,120,861
2023-05-15	$36.82	$36.82	$35.65	$35.95	$35.95	4,135,678
2023-05-12	$36.41	$36.85	$36.30	$36.77	$36.77	5,677,483
2023-05-11	$35.78	$36.45	$35.65	$36.26	$36.26	7,505,141
2023-05-10	$36.08	$36.25	$35.56	$35.86	$35.86	4,956,898
2023-05-09	$36.08	$36.20	$35.82	$35.84	$35.84	4,134,905
2023-05-08	$35.97	$36.23	$35.68	$36.13	$36.13	3,217,373
2023-05-05	$34.65	$35.64	$34.60	$35.59	$35.59	4,171,298
2023-05-04	$34.02	$34.41	$33.38	$34.22	$34.22	6,065,787
2023-05-03	$35.76	$35.91	$34.59	$34.66	$34.66	7,313,671
2023-05-02	$36.08	$36.13	$35.23	$35.64	$35.64	6,935,418
2023-05-01	$35.75	$36.39	$35.70	$36.15	$36.15	3,875,469
2023-04-28	$34.77	$35.91	$34.76	$35.73	$35.73	4,476,363
2023-04-27	$35.55	$35.73	$33.90	$35.21	$35.21	6,374,905
2023-04-26	$36.91	$37.23	$36.53	$36.55	$36.55	6,199,607
2023-04-25	$37.23	$37.23	$36.75	$37.00	$37.00	3,049,900
2023-04-24	$37.54	$37.68	$37.21	$37.37	$37.37	2,972,410
2023-04-21	$37.35	$37.51	$36.88	$37.50	$37.50	15,000,809
2023-04-20	$37.20	$37.46	$37.14	$37.30	$37.30	4,045,441
2023-04-19	$38.28	$38.33	$37.34	$37.49	$37.49	4,663,553
2023-04-18	$38.42	$38.59	$38.29	$38.41	$38.41	3,374,385
2023-04-17	$37.94	$38.16	$37.70	$38.07	$38.07	3,889,421
2023-04-14	$37.73	$38.04	$37.60	$37.88	$37.88	3,883,279
2023-04-13	$37.65	$38.01	$37.34	$37.97	$37.97	3,773,365
2023-04-12	$37.50	$37.84	$37.29	$37.45	$37.45	2,665,170
2023-04-11	$37.20	$37.69	$37.02	$37.27	$37.27	3,201,212
2023-04-10	$36.71	$37.19	$36.62	$37.07	$37.07	3,276,397
2023-04-06	$36.90	$37.12	$36.62	$36.99	$36.99	4,352,998
2023-04-05	$37.10	$37.20	$36.17	$37.03	$37.03	5,313,471
2023-04-04	$37.69	$37.96	$37.19	$37.43	$37.43	3,350,171
2023-04-03	$37.22	$37.69	$37.17	$37.57	$37.57	4,547,407
2023-03-31	$36.65	$37.31	$36.59	$37.24	$37.24	3,235,173
2023-03-30	$36.16	$36.51	$36.02	$36.46	$36.46	3,696,967
2023-03-29	$35.08	$35.37	$34.92	$35.32	$35.32	3,614,554
2023-03-28	$35.41	$35.75	$35.18	$35.24	$35.24	3,004,598
2023-03-27	$35.48	$35.87	$35.18	$35.51	$35.51	2,844,246
2023-03-24	$34.65	$35.07	$34.37	$35.04	$35.04	4,823,114
2023-03-23	$34.65	$35.52	$34.53	$35.03	$35.03	3,699,484
2023-03-22	$35.50	$35.52	$34.46	$34.48	$34.48	2,794,318
2023-03-21	$35.17	$35.45	$35.08	$35.39	$35.39	2,326,742
2023-03-20	$33.90	$34.95	$33.85	$34.71	$34.71	4,168,684
2023-03-17	$33.72	$33.86	$33.27	$33.73	$33.73	10,348,839
2023-03-16	$32.75	$34.09	$32.61	$34.05	$34.05	5,736,234
2023-03-15	$33.38	$33.48	$32.66	$33.22	$33.22	5,821,277
2023-03-14	$33.92	$34.05	$33.35	$34.02	$34.02	4,487,673
2023-03-13	$33.30	$33.91	$33.01	$33.21	$33.21	5,386,722
2023-03-10	$34.19	$34.34	$33.52	$33.77	$33.77	3,559,961
2023-03-09	$35.03	$35.03	$34.21	$34.25	$34.25	2,504,767
2023-03-08	$35.07	$35.21	$34.65	$34.95	$34.95	2,362,773
2023-03-07	$35.66	$35.78	$34.90	$34.96	$34.96	2,884,658
2023-03-06	$35.83	$35.94	$35.39	$35.64	$35.64	2,703,730
2023-03-03	$35.80	$35.82	$35.32	$35.70	$35.70	2,439,024
2023-03-02	$35.29	$35.69	$34.94	$35.65	$35.65	2,704,839
2023-03-01	$35.43	$35.84	$35.24	$35.57	$35.57	3,838,988
2023-02-28	$35.64	$35.93	$35.42	$35.54	$35.54	4,747,391
2023-02-27	$36.50	$36.53	$35.86	$35.95	$35.64	3,208,007
2023-02-24	$36.26	$36.38	$35.95	$36.21	$35.90	2,402,892
2023-02-23	$36.71	$36.82	$36.40	$36.65	$36.33	2,282,000
2023-02-22	$36.58	$37.03	$36.45	$36.52	$36.20	2,337,391
2023-02-21	$37.03	$37.17	$36.55	$36.58	$36.26	3,102,878
2023-02-17	$37.24	$37.45	$37.10	$37.36	$37.04	1,772,191
2023-02-16	$36.92	$37.49	$36.89	$37.20	$36.88	2,255,081
2023-02-15	$37.35	$37.52	$37.28	$37.48	$37.16	2,255,725
2023-02-14	$37.54	$37.81	$37.29	$37.58	$37.26	2,399,200
2023-02-13	$37.15	$37.61	$36.67	$37.54	$37.22	3,122,927
2023-02-10	$36.97	$37.43	$36.85	$37.13	$36.81	4,330,758
2023-02-09	$38.33	$39.22	$36.43	$37.12	$36.80	6,355,853
2023-02-08	$38.87	$39.42	$38.11	$38.17	$37.84	5,992,936
2023-02-07	$39.16	$39.33	$38.48	$38.96	$38.62	4,263,966
2023-02-06	$38.91	$39.50	$38.89	$39.33	$38.99	4,466,349
2023-02-03	$38.46	$39.52	$38.46	$39.11	$38.77	4,417,499
2023-02-02	$37.21	$38.91	$37.21	$38.77	$38.43	4,744,890
2023-02-01	$36.34	$37.25	$36.22	$37.07	$36.75	2,510,164
2023-01-31	$36.10	$36.46	$35.98	$36.46	$36.14	7,471,658
2023-01-30	$35.56	$36.09	$35.51	$35.95	$35.64	2,396,242
2023-01-27	$35.79	$36.01	$35.59	$35.79	$35.79	3,298,376
2023-01-26	$36.34	$36.48	$35.86	$35.98	$35.98	4,016,718
2023-01-25	$36.35	$36.48	$36.16	$36.31	$36.31	2,745,165
2023-01-24	$36.78	$36.97	$36.20	$36.48	$36.48	2,777,859
2023-01-23	$36.30	$36.74	$36.23	$36.51	$36.51	1,756,831
2023-01-20	$35.48	$36.30	$35.20	$36.25	$36.25	2,888,159
2023-01-19	$35.42	$35.54	$35.02	$35.30	$35.30	3,061,627
2023-01-18	$35.62	$35.87	$35.41	$35.61	$35.61	2,802,026
2023-01-17	$35.85	$35.98	$35.40	$35.58	$35.58	2,182,058
2023-01-13	$35.60	$36.06	$35.46	$35.96	$35.96	1,650,258
2023-01-12	$36.15	$36.21	$35.79	$35.93	$35.93	2,233,391
2023-01-11	$35.83	$36.00	$35.49	$35.98	$35.98	2,156,252
2023-01-10	$35.56	$35.75	$35.31	$35.69	$35.69	2,148,956
2023-01-09	$35.78	$35.94	$35.36	$35.55	$35.55	3,198,002
2023-01-06	$35.50	$35.84	$35.39	$35.70	$35.70	2,343,727
2023-01-05	$35.00	$35.31	$34.76	$35.23	$35.23	2,919,444
2023-01-04	$34.00	$34.85	$34.00	$34.70	$34.70	2,935,691
2023-01-03	$33.97	$34.17	$33.53	$33.79	$33.79	2,995,056
2022-12-30	$33.28	$33.47	$33.05	$33.31	$33.31	2,420,297
2022-12-29	$33.16	$33.76	$33.10	$33.58	$33.58	1,634,445
2022-12-28	$33.52	$33.79	$32.90	$32.92	$32.92	1,790,175
2022-12-27	$33.26	$33.89	$33.15	$33.60	$33.60	2,496,428
2022-12-23	$32.79	$33.48	$32.71	$33.42	$33.42	1,888,764
2022-12-22	$32.56	$32.82	$32.14	$32.81	$32.81	2,338,776
2022-12-21	$32.76	$33.10	$32.70	$32.90	$32.90	1,811,970
2022-12-20	$32.17	$32.62	$32.12	$32.48	$32.48	2,254,955
2022-12-19	$32.58	$32.87	$31.94	$32.17	$32.17	2,439,469
2022-12-16	$32.13	$32.61	$32.06	$32.46	$32.46	6,686,950
2022-12-15	$32.79	$33.05	$32.42	$32.62	$32.62	4,472,311
2022-12-14	$33.48	$34.08	$33.21	$33.45	$33.45	4,172,012
2022-12-13	$33.67	$33.88	$33.10	$33.48	$33.48	4,635,314
2022-12-12	$32.00	$32.87	$31.85	$32.86	$32.86	2,766,207
2022-12-09	$32.00	$32.42	$31.84	$32.07	$32.07	1,766,448
2022-12-08	$32.26	$32.41	$32.02	$32.15	$32.15	2,934,915
2022-12-07	$32.60	$32.61	$32.04	$32.10	$32.10	4,028,372
2022-12-06	$33.06	$33.26	$32.33	$32.68	$32.68	3,203,571
2022-12-05	$33.21	$33.36	$32.93	$33.03	$33.03	2,326,139
2022-12-02	$34.00	$34.21	$33.51	$33.69	$33.69	2,276,161
2022-12-01	$34.36	$34.63	$34.27	$34.46	$34.46	3,853,369
2022-11-30	$33.82	$34.37	$33.33	$34.36	$34.36	5,834,159
2022-11-29	$33.89	$34.38	$33.89	$34.31	$34.02	3,525,574
2022-11-28	$34.15	$34.19	$33.77	$33.89	$33.61	2,520,040
2022-11-25	$34.20	$34.50	$34.20	$34.50	$34.21	1,044,928
2022-11-23	$33.80	$34.29	$33.80	$34.22	$33.93	2,106,705
2022-11-22	$33.01	$33.92	$32.97	$33.82	$33.54	3,001,942
2022-11-21	$33.00	$33.06	$32.76	$32.80	$32.53	2,692,453
2022-11-18	$33.33	$33.47	$32.97	$33.10	$33.10	2,646,800
2022-11-17	$31.99	$32.84	$31.80	$32.81	$32.81	2,382,500
2022-11-16	$32.82	$32.97	$32.15	$32.54	$32.54	3,119,977
2022-11-15	$32.98	$33.28	$32.57	$32.92	$32.92	2,449,208
2022-11-14	$32.30	$32.96	$32.24	$32.45	$32.45	4,273,817
2022-11-11	$31.15	$32.58	$31.15	$32.49	$32.49	3,921,900
2022-11-10	$31.02	$31.28	$30.69	$31.07	$31.07	3,008,855
2022-11-09	$30.12	$30.61	$29.77	$29.90	$29.90	4,026,417
2022-11-08	$30.05	$30.80	$29.96	$30.37	$30.37	4,485,254
2022-11-07	$29.73	$29.93	$29.25	$29.86	$29.86	3,079,887
2022-11-04	$29.24	$29.52	$28.77	$29.50	$29.50	2,537,947
2022-11-03	$28.70	$28.81	$28.27	$28.74	$28.74	3,208,031
2022-11-02	$29.55	$29.98	$29.03	$29.08	$29.08	4,526,850
2022-11-01	$30.10	$30.30	$29.80	$29.82	$29.82	3,206,567
2022-10-31	$30.04	$30.11	$29.71	$29.79	$29.79	3,786,916
2022-10-28	$29.61	$30.35	$29.45	$30.24	$30.24	2,420,068
2022-10-27	$30.42	$30.69	$29.46	$29.52	$29.52	3,698,115
2022-10-26	$30.12	$30.47	$29.95	$30.15	$30.15	2,979,359
2022-10-25	$29.03	$30.15	$29.03	$30.07	$30.07	3,225,650
2022-10-24	$28.53	$29.24	$28.44	$29.15	$29.15	4,250,458
2022-10-21	$27.59	$28.37	$26.75	$28.24	$28.24	6,136,776
2022-10-20	$28.38	$28.82	$28.00	$28.15	$28.15	4,207,742
2022-10-19	$29.22	$29.57	$28.29	$28.49	$28.49	7,352,009
2022-10-18	$28.99	$29.50	$28.56	$29.30	$29.30	7,619,235
2022-10-17	$28.05	$28.43	$27.91	$28.30	$28.30	4,861,123
2022-10-14	$27.56	$27.90	$27.31	$27.47	$27.47	6,870,355
2022-10-13	$26.08	$27.59	$25.73	$27.36	$27.36	4,047,242
2022-10-12	$26.13	$26.55	$25.86	$26.49	$26.49	3,958,619
2022-10-11	$26.33	$26.76	$26.02	$26.17	$26.17	2,903,318
2022-10-10	$26.67	$26.77	$26.18	$26.39	$26.39	2,141,924
2022-10-07	$26.59	$26.68	$26.30	$26.47	$26.47	3,091,667
2022-10-06	$27.18	$27.34	$26.86	$26.93	$26.93	3,554,287
2022-10-05	$26.69	$27.30	$26.59	$27.24	$27.24	3,570,892
2022-10-04	$26.65	$27.19	$26.62	$27.19	$27.19	2,768,886
2022-10-03	$25.94	$26.31	$25.55	$26.10	$26.10	4,950,394
2022-09-30	$25.79	$26.54	$25.56	$25.60	$25.60	4,041,342
2022-09-29	$25.84	$26.05	$25.54	$25.65	$25.65	3,467,124
2022-09-28	$25.62	$26.48	$25.50	$26.21	$26.21	4,175,241
2022-09-27	$25.62	$25.81	$25.14	$25.44	$25.44	2,999,182
2022-09-26	$25.68	$25.85	$25.19	$25.32	$25.32	3,392,052
2022-09-23	$25.96	$26.06	$25.38	$25.81	$25.81	2,462,348
2022-09-22	$26.70	$26.79	$26.25	$26.26	$26.26	2,695,993
2022-09-21	$27.09	$27.37	$26.57	$26.57	$26.57	2,402,199
2022-09-20	$27.39	$27.50	$26.62	$26.88	$26.88	2,890,851
2022-09-19	$27.04	$27.77	$27.04	$27.69	$27.69	2,918,280
2022-09-16	$27.44	$27.48	$26.96	$27.30	$27.30	7,019,737
2022-09-15	$27.60	$28.16	$27.55	$27.82	$27.82	2,614,477
2022-09-14	$27.90	$27.91	$27.26	$27.59	$27.59	2,885,465
2022-09-13	$28.48	$28.84	$27.70	$27.80	$27.80	2,980,128
2022-09-12	$28.89	$29.29	$28.70	$29.18	$29.18	3,023,927
2022-09-09	$28.01	$28.59	$28.01	$28.55	$28.55	1,936,469
2022-09-08	$27.43	$27.83	$27.16	$27.71	$27.71	2,447,145
2022-09-07	$27.06	$27.77	$26.96	$27.76	$27.76	2,503,942
2022-09-06	$27.47	$27.51	$26.86	$27.00	$27.00	2,661,567
2022-09-02	$27.86	$28.04	$27.12	$27.23	$27.23	2,041,122
2022-09-01	$27.38	$27.53	$27.07	$27.47	$27.47	2,471,660
2022-08-31	$28.19	$28.34	$27.61	$27.64	$27.64	3,800,207
2022-08-30	$28.52	$28.57	$28.10	$28.27	$27.98	1,933,450
2022-08-29	$28.29	$28.58	$28.18	$28.33	$28.04	2,357,937
2022-08-26	$29.37	$29.51	$28.52	$28.54	$28.24	2,156,123
2022-08-25	$28.92	$29.33	$28.82	$29.32	$29.02	1,860,495
2022-08-24	$28.76	$28.91	$28.41	$28.79	$28.49	2,189,538
2022-08-23	$28.76	$29.09	$28.71	$28.80	$28.50	1,724,901
2022-08-22	$29.62	$29.63	$28.67	$28.73	$28.43	2,871,002
2022-08-19	$30.06	$30.23	$29.86	$30.17	$29.86	2,391,725
2022-08-18	$29.97	$30.18	$29.79	$30.04	$29.73	1,977,549
2022-08-17	$30.41	$30.58	$29.92	$29.94	$29.63	3,593,944
2022-08-16	$30.44	$30.89	$30.44	$30.70	$30.38	3,573,403
2022-08-15	$30.07	$30.65	$29.97	$30.54	$30.22	1,980,611
2022-08-12	$30.52	$30.56	$30.11	$30.34	$30.02	1,957,846
2022-08-11	$30.08	$30.51	$29.97	$30.37	$30.05	2,714,696
2022-08-10	$29.58	$29.99	$29.21	$29.77	$29.46	2,489,574
2022-08-09	$29.31	$29.45	$28.93	$29.05	$28.75	2,939,455
2022-08-08	$29.29	$29.82	$29.20	$29.32	$29.02	2,452,443
2022-08-05	$29.18	$29.38	$28.88	$29.02	$28.72	3,826,558
2022-08-04	$29.97	$30.14	$29.48	$29.57	$29.26	2,727,073
2022-08-03	$29.63	$30.12	$29.51	$30.02	$29.71	2,777,451
2022-08-02	$29.67	$29.79	$29.39	$29.39	$29.08	1,874,129
2022-08-01	$29.72	$29.95	$29.45	$29.89	$29.58	2,238,367
2022-07-29	$29.76	$29.99	$29.46	$29.87	$29.56	3,608,607
2022-07-28	$29.35	$29.89	$29.09	$29.84	$29.53	2,529,347
2022-07-27	$28.98	$29.61	$28.83	$29.52	$29.21	2,305,987
2022-07-26	$29.15	$29.33	$28.52	$28.71	$28.41	2,843,598
2022-07-25	$29.53	$29.79	$29.09	$29.42	$29.11	3,934,858
2022-07-22	$29.55	$29.77	$29.04	$29.49	$29.18	3,668,563
2022-07-21	$29.50	$30.10	$28.92	$29.15	$28.85	3,950,786
2022-07-20	$30.45	$30.51	$29.44	$29.93	$29.62	5,514,758
2022-07-19	$28.96	$29.72	$28.91	$29.65	$29.34	2,932,944
2022-07-18	$28.29	$28.74	$28.22	$28.51	$28.21	3,106,739
2022-07-15	$27.90	$28.10	$27.56	$28.02	$27.73	2,783,927
2022-07-14	$27.34	$27.65	$27.02	$27.50	$27.21	2,737,754
2022-07-13	$27.51	$28.01	$27.21	$27.90	$27.61	2,172,753
2022-07-12	$27.83	$28.21	$27.71	$27.95	$27.66	4,227,144
2022-07-11	$27.88	$28.25	$27.68	$28.00	$27.71	3,349,484
2022-07-08	$28.22	$28.56	$27.92	$28.18	$27.89	3,485,044
2022-07-07	$27.56	$28.08	$27.40	$27.89	$27.60	3,070,535
2022-07-06	$27.37	$27.61	$26.77	$27.33	$27.05	3,139,766
2022-07-05	$26.80	$27.38	$26.36	$27.35	$27.07	3,820,597
2022-07-01	$27.45	$27.90	$27.21	$27.81	$27.52	2,960,009
2022-06-30	$27.30	$28.00	$27.04	$27.53	$27.24	4,314,454
2022-06-29	$27.36	$27.46	$26.81	$27.44	$27.16	6,275,130
2022-06-28	$28.35	$28.44	$27.45	$27.48	$27.19	2,716,467
2022-06-27	$28.16	$28.19	$27.70	$28.00	$27.71	3,378,870
2022-06-24	$27.25	$28.21	$27.15	$27.98	$27.69	5,388,841
2022-06-23	$26.93	$27.21	$26.59	$26.94	$26.66	4,580,448
2022-06-22	$26.92	$27.40	$26.79	$27.23	$26.95	4,380,435
2022-06-21	$27.56	$27.80	$27.17	$27.21	$26.93	2,972,113
2022-06-17	$26.80	$27.28	$26.73	$27.05	$26.77	5,942,842
2022-06-16	$27.41	$27.57	$26.43	$26.59	$26.31	5,627,397
2022-06-15	$28.12	$28.44	$27.63	$28.05	$27.76	3,592,395
2022-06-14	$28.05	$28.22	$27.54	$27.78	$27.49	2,888,056
2022-06-13	$28.18	$28.62	$27.70	$28.01	$27.72	4,271,661
2022-06-10	$29.39	$29.58	$28.61	$28.95	$28.65	4,567,000
2022-06-09	$30.59	$30.86	$30.24	$30.25	$29.94	2,347,701
2022-06-08	$31.43	$31.43	$30.67	$30.75	$30.43	2,114,429
2022-06-07	$30.94	$31.64	$30.72	$31.61	$31.28	2,482,608
2022-06-06	$31.31	$31.58	$31.15	$31.32	$30.99	2,510,857
2022-06-03	$31.55	$31.65	$30.94	$31.08	$30.76	2,433,413
2022-06-02	$31.65	$31.95	$31.48	$31.91	$31.29	2,152,341
2022-06-01	$32.50	$32.67	$31.32	$31.68	$31.06	2,624,144
2022-05-31	$32.16	$32.42	$31.58	$32.23	$31.60	6,451,779
2022-05-27	$31.81	$32.29	$31.73	$32.28	$31.65	3,645,613
2022-05-26	$31.21	$31.80	$31.06	$31.62	$31.00	3,256,965
2022-05-25	$29.63	$30.94	$29.46	$30.84	$30.24	3,664,822
2022-05-24	$29.64	$29.98	$27.67	$29.67	$29.09	8,178,966
2022-05-23	$31.10	$31.38	$30.56	$31.21	$30.60	3,254,290
2022-05-20	$31.10	$31.45	$30.11	$30.67	$30.07	3,155,184
2022-05-19	$30.90	$31.33	$30.23	$30.71	$30.11	4,406,554
2022-05-18	$32.34	$32.48	$31.16	$31.32	$30.71	3,158,812
2022-05-17	$32.52	$32.87	$32.41	$32.81	$32.17	2,461,715
2022-05-16	$32.19	$32.25	$31.62	$31.89	$31.27	2,016,777
2022-05-13	$31.61	$32.38	$31.51	$32.12	$31.49	2,819,764
2022-05-12	$30.96	$31.39	$30.52	$31.29	$30.68	3,851,745
2022-05-11	$31.86	$32.22	$30.85	$30.96	$30.36	2,961,398
2022-05-10	$32.80	$33.12	$31.33	$31.90	$31.28	3,180,972
2022-05-09	$32.12	$32.78	$32.04	$32.47	$31.84	3,284,220
2022-05-06	$32.86	$33.29	$32.20	$32.78	$32.14	2,658,593
2022-05-05	$34.03	$34.25	$32.73	$33.15	$32.50	2,638,829
2022-05-04	$33.36	$34.45	$33.12	$34.41	$33.74	2,794,569
2022-05-03	$32.99	$33.44	$32.64	$33.22	$32.57	3,153,658
2022-05-02	$32.81	$32.94	$32.13	$32.75	$32.11	2,801,380
2022-04-29	$33.97	$33.99	$32.50	$32.62	$31.98	3,600,828
2022-04-28	$34.75	$35.00	$33.53	$34.10	$33.43	3,323,752
2022-04-27	$34.10	$34.69	$33.64	$34.01	$33.35	3,798,398
2022-04-26	$35.06	$35.07	$34.07	$34.08	$33.41	3,431,617
2022-04-25	$35.00	$35.13	$34.35	$35.08	$34.39	3,099,580
2022-04-22	$35.80	$35.80	$34.98	$35.05	$34.37	2,395,164
2022-04-21	$37.15	$37.29	$35.80	$35.91	$35.21	3,000,426
2022-04-20	$35.86	$37.27	$35.78	$36.97	$36.25	5,344,940
2022-04-19	$34.69	$35.75	$34.47	$35.55	$34.86	3,599,684
2022-04-18	$34.44	$34.85	$34.28	$34.49	$33.82	3,339,569
2022-04-14	$34.42	$34.81	$34.42	$34.49	$33.82	2,398,630
2022-04-13	$33.84	$34.39	$33.84	$34.32	$33.65	2,604,212
2022-04-12	$34.33	$34.62	$33.81	$33.87	$33.21	2,360,780
2022-04-11	$33.99	$34.54	$33.70	$34.13	$33.46	3,420,641
2022-04-08	$34.07	$34.84	$33.82	$34.14	$33.47	4,674,132
2022-04-07	$34.29	$34.39	$33.41	$34.09	$33.42	4,590,464
2022-04-06	$34.72	$35.21	$34.34	$34.46	$33.79	4,467,508
2022-04-05	$34.98	$35.34	$34.71	$34.77	$34.09	2,193,071
2022-04-04	$35.20	$35.35	$34.58	$35.12	$34.43	2,276,481
2022-04-01	$35.84	$35.91	$35.10	$35.46	$34.77	3,163,821
2022-03-31	$36.36	$36.46	$35.45	$35.45	$34.76	3,876,513
2022-03-30	$37.00	$37.22	$36.46	$36.50	$35.79	2,499,351
2022-03-29	$36.32	$37.37	$36.32	$37.19	$36.46	4,796,985
2022-03-28	$36.34	$36.34	$35.58	$36.01	$35.31	2,489,744
2022-03-25	$36.11	$36.56	$35.95	$36.45	$35.74	3,034,164
2022-03-24	$35.43	$36.38	$35.30	$35.97	$35.27	3,654,028
2022-03-23	$36.10	$36.38	$35.07	$35.13	$34.44	4,139,749
2022-03-22	$36.22	$36.78	$35.90	$36.40	$35.69	3,047,747
2022-03-21	$36.42	$36.92	$35.50	$35.87	$35.17	4,176,663
2022-03-18	$36.24	$36.33	$35.44	$36.04	$35.34	13,809,025
2022-03-17	$35.78	$36.62	$35.78	$36.43	$35.72	3,761,579
2022-03-16	$35.26	$36.43	$35.24	$36.25	$35.54	4,995,567
2022-03-15	$34.28	$35.00	$34.28	$34.84	$34.16	4,201,536
2022-03-14	$33.34	$34.55	$33.30	$34.17	$33.50	7,576,987
2022-03-11	$33.99	$34.03	$32.99	$32.99	$32.35	3,082,319
2022-03-10	$33.32	$33.78	$33.05	$33.46	$32.81	3,060,634
2022-03-09	$33.68	$34.08	$33.35	$33.78	$33.12	2,758,455
2022-03-08	$32.53	$33.55	$31.83	$32.54	$31.90	5,093,200
2022-03-07	$34.06	$34.19	$32.17	$32.20	$31.57	5,004,452
2022-03-04	$35.31	$35.43	$33.97	$34.20	$33.53	4,112,600
2022-03-03	$36.39	$36.63	$35.32	$35.85	$35.15	2,905,535
2022-03-02	$35.89	$36.53	$35.69	$36.41	$35.70	3,736,202
2022-03-01	$36.50	$36.80	$35.17	$35.47	$34.78	4,554,712
2022-02-28	$36.39	$37.17	$36.22	$36.80	$36.08	4,734,034
2022-02-25	$36.14	$37.61	$36.14	$37.48	$36.46	4,875,196
2022-02-24	$34.86	$36.31	$34.58	$36.18	$35.20	4,296,033
2022-02-23	$36.65	$36.65	$35.70	$35.79	$34.82	3,770,404
2022-02-22	$36.15	$36.82	$35.91	$36.39	$35.40	4,001,104
2022-02-18	$36.08	$36.57	$35.89	$36.11	$35.13	3,466,592
2022-02-17	$36.10	$36.70	$35.88	$36.12	$35.14	2,887,267
2022-02-16	$35.91	$36.85	$35.89	$36.60	$35.60	3,786,086
2022-02-15	$35.69	$36.38	$35.69	$36.32	$35.33	3,907,113
2022-02-14	$34.92	$35.48	$34.61	$35.08	$34.13	4,935,800
2022-02-11	$35.87	$36.29	$34.65	$34.94	$33.99	5,735,973
2022-02-10	$33.06	$37.99	$33.06	$35.98	$35.00	10,190,684
2022-02-09	$38.53	$39.98	$38.24	$39.44	$38.37	7,690,059
2022-02-08	$36.69	$37.36	$36.55	$37.22	$36.21	3,313,164
2022-02-07	$36.59	$36.84	$36.39	$36.55	$35.56	2,966,266
2022-02-04	$36.49	$36.92	$36.18	$36.32	$35.33	3,172,287
2022-02-03	$35.88	$36.68	$35.67	$36.55	$35.56	3,309,349
2022-02-02	$36.20	$36.39	$35.64	$36.09	$35.11	3,184,781
2022-02-01	$35.71	$36.33	$35.58	$36.20	$35.22	3,433,596
2022-01-31	$34.92	$35.90	$34.75	$35.54	$34.57	7,917,864
2022-01-28	$33.81	$35.21	$33.35	$35.19	$34.23	4,293,208
2022-01-27	$34.51	$35.00	$33.48	$33.67	$32.75	7,097,643
2022-01-26	$35.74	$36.26	$35.02	$35.45	$34.49	4,062,483
2022-01-25	$34.90	$35.61	$34.23	$35.22	$34.26	3,660,734
2022-01-24	$34.63	$35.68	$34.10	$35.61	$34.64	4,570,958
2022-01-21	$35.75	$36.33	$35.18	$35.35	$34.39	3,654,758
2022-01-20	$36.55	$37.05	$35.94	$36.02	$35.04	3,500,583
2022-01-19	$37.03	$37.06	$36.45	$36.48	$35.49	2,538,666
2022-01-18	$37.72	$37.84	$36.57	$36.82	$35.82	2,901,037
2022-01-14	$37.58	$38.13	$37.28	$38.06	$37.02	2,480,821
2022-01-13	$37.86	$38.61	$37.78	$38.05	$37.02	2,945,601
2022-01-12	$37.50	$38.09	$37.30	$37.75	$36.72	2,600,798
2022-01-11	$37.51	$37.77	$36.80	$37.35	$36.33	2,635,235
2022-01-10	$37.43	$37.67	$36.95	$37.33	$36.31	2,927,255
2022-01-07	$37.83	$38.36	$37.45	$37.54	$36.52	3,489,641
2022-01-06	$37.59	$37.99	$37.35	$37.80	$36.77	3,238,193
2022-01-05	$38.50	$38.77	$37.20	$37.24	$36.23	4,178,596
2022-01-04	$37.90	$38.73	$37.89	$38.40	$37.36	3,275,164
2022-01-03	$37.68	$37.96	$37.41	$37.65	$36.63	2,835,348
2021-12-31	$37.68	$37.81	$37.38	$37.45	$36.43	1,872,530
2021-12-30	$38.09	$38.20	$37.70	$37.77	$36.74	1,487,920
2021-12-29	$37.85	$37.98	$37.69	$37.78	$36.75	1,566,128
2021-12-28	$37.74	$38.15	$37.71	$37.84	$36.81	1,386,541
2021-12-27	$37.01	$37.90	$36.64	$37.89	$36.86	2,246,071
2021-12-23	$36.78	$37.13	$36.62	$36.85	$35.85	1,893,967
2021-12-22	$36.89	$36.98	$36.57	$36.69	$35.69	2,201,827
2021-12-21	$35.99	$36.96	$35.68	$36.95	$35.95	2,262,248
2021-12-20	$36.29	$36.32	$35.33	$35.52	$34.55	4,073,634
2021-12-17	$36.68	$36.93	$35.96	$36.71	$35.71	5,503,644
2021-12-16	$36.69	$37.20	$36.33	$36.62	$35.62	4,190,763
2021-12-15	$36.77	$36.90	$35.69	$36.38	$35.39	3,954,104
2021-12-14	$37.01	$37.01	$36.30	$36.65	$35.65	5,579,495
2021-12-13	$37.04	$37.07	$36.39	$36.85	$35.85	3,972,394
2021-12-10	$36.76	$37.10	$36.57	$37.04	$36.03	4,479,250
2021-12-09	$35.99	$36.96	$35.93	$36.48	$35.49	3,903,791
2021-12-08	$35.46	$36.43	$35.46	$36.24	$35.25	4,981,873
2021-12-07	$35.00	$35.60	$34.89	$35.43	$34.47	2,945,213
2021-12-06	$34.81	$35.28	$34.65	$34.73	$33.79	2,863,264
2021-12-03	$34.59	$35.10	$34.21	$34.42	$33.48	4,157,807
2021-12-02	$33.24	$34.79	$33.20	$34.49	$33.55	3,412,192
2021-12-01	$33.86	$34.64	$33.04	$33.06	$32.16	6,385,830
2021-11-30	$33.40	$33.68	$32.71	$33.19	$32.29	8,506,813
2021-11-29	$34.16	$34.27	$33.32	$34.02	$32.83	2,819,069
2021-11-26	$33.25	$33.85	$32.93	$33.79	$32.61	2,411,811
2021-11-24	$34.25	$34.68	$34.12	$34.47	$33.26	2,018,406
2021-11-23	$34.54	$34.81	$34.39	$34.51	$33.30	3,612,147
2021-11-22	$34.49	$34.64	$34.24	$34.32	$33.12	2,488,163
2021-11-19	$34.41	$34.57	$34.06	$34.35	$33.15	3,984,355
2021-11-18	$35.96	$36.04	$34.59	$34.70	$33.48	4,416,236
2021-11-17	$35.71	$36.27	$35.71	$35.89	$34.63	2,430,750
2021-11-16	$36.09	$36.18	$35.75	$35.85	$34.59	2,823,021
2021-11-15	$36.38	$36.72	$35.98	$36.13	$34.86	1,858,124
2021-11-12	$37.09	$37.22	$36.33	$36.34	$35.07	1,956,042
2021-11-11	$36.10	$37.03	$35.87	$36.99	$35.69	2,952,934
2021-11-10	$36.01	$36.72	$35.61	$36.09	$34.83	2,247,497
2021-11-09	$36.10	$36.32	$35.51	$36.03	$34.77	2,116,405
2021-11-08	$36.79	$36.85	$36.07	$36.27	$35.00	2,789,768
2021-11-05	$36.24	$36.63	$36.15	$36.42	$35.14	3,324,352
2021-11-04	$35.70	$36.13	$35.37	$35.78	$34.53	2,806,014
2021-11-03	$35.46	$35.84	$35.07	$35.83	$34.57	4,121,896
2021-11-02	$36.57	$36.81	$35.36	$35.66	$34.41	3,847,112
2021-11-01	$36.93	$37.00	$36.49	$36.80	$35.51	3,006,661
2021-10-29	$36.59	$37.01	$36.37	$36.57	$35.29	2,388,056
2021-10-28	$36.20	$36.67	$35.94	$36.66	$35.38	2,317,649
2021-10-27	$36.48	$36.66	$36.01	$36.02	$34.76	2,681,200
2021-10-26	$36.29	$36.68	$36.04	$36.58	$35.30	3,441,550
2021-10-25	$36.97	$37.13	$35.93	$36.15	$34.88	3,522,323
2021-10-22	$37.08	$37.79	$36.65	$36.96	$35.66	3,087,788
2021-10-21	$37.28	$38.18	$36.09	$37.08	$35.78	6,638,343
2021-10-20	$37.83	$38.40	$37.19	$38.01	$36.68	4,665,825
2021-10-19	$38.48	$38.71	$37.99	$38.26	$36.92	4,475,201
2021-10-18	$38.01	$38.44	$37.86	$38.16	$36.82	2,298,105
2021-10-15	$38.33	$38.59	$38.14	$38.22	$36.88	2,269,728
2021-10-14	$37.21	$38.29	$37.21	$38.10	$36.76	3,369,669
2021-10-13	$36.95	$37.09	$36.42	$36.83	$35.54	2,548,943
2021-10-12	$37.51	$37.56	$36.74	$36.88	$35.59	2,900,610
2021-10-11	$37.20	$37.54	$36.90	$37.38	$36.07	2,543,716
2021-10-08	$37.91	$38.07	$37.17	$37.23	$35.93	2,793,953
2021-10-07	$37.76	$38.20	$37.59	$37.72	$36.40	2,550,692
2021-10-06	$37.36	$37.87	$36.69	$37.40	$36.09	2,760,413
2021-10-05	$38.13	$38.37	$37.32	$38.00	$36.67	3,378,319
2021-10-04	$37.66	$38.18	$37.25	$37.47	$36.16	2,610,943
2021-10-01	$37.00	$38.06	$36.72	$37.84	$36.51	2,825,058
2021-09-30	$37.75	$37.80	$36.66	$36.67	$35.38	3,502,077
2021-09-29	$37.78	$37.91	$37.20	$37.49	$36.18	2,585,859
2021-09-28	$38.62	$38.79	$37.49	$37.54	$36.22	3,237,486
2021-09-27	$39.12	$39.35	$38.68	$38.72	$37.36	3,219,054
2021-09-24	$38.33	$39.03	$38.28	$38.88	$37.52	3,273,996
2021-09-23	$37.36	$38.65	$37.23	$38.41	$37.06	3,919,814
2021-09-22	$36.46	$37.36	$36.36	$36.99	$35.69	3,937,839
2021-09-21	$36.61	$37.09	$35.99	$36.02	$34.76	5,705,755
2021-09-20	$36.17	$36.58	$35.68	$36.22	$34.95	2,656,989
2021-09-17	$36.95	$37.35	$36.76	$36.99	$35.69	3,827,195
2021-09-16	$37.75	$37.76	$36.93	$37.07	$35.77	2,599,195
2021-09-15	$37.00	$37.67	$36.76	$37.66	$36.34	3,040,366
2021-09-14	$37.03	$37.29	$36.86	$37.02	$35.72	3,218,218
2021-09-13	$36.62	$37.03	$36.26	$37.01	$35.71	3,620,093
2021-09-10	$36.99	$37.03	$36.13	$36.16	$34.89	2,237,942
2021-09-09	$37.17	$37.25	$36.43	$36.82	$35.53	3,649,780
2021-09-08	$36.93	$37.27	$36.68	$37.15	$35.85	3,094,398
2021-09-07	$37.29	$37.50	$36.77	$36.82	$35.53	2,219,925
2021-09-03	$37.52	$37.60	$37.09	$37.30	$35.99	2,267,141
2021-09-02	$37.25	$37.53	$36.98	$37.51	$36.20	2,583,150
2021-09-01	$37.22	$37.53	$36.91	$37.15	$35.85	3,373,040
2021-08-31	$36.57	$37.29	$36.30	$37.23	$35.93	4,168,161
2021-08-30	$36.66	$36.96	$36.48	$36.54	$35.01	2,617,531
2021-08-27	$36.49	$36.99	$36.45	$36.84	$35.29	2,497,650
2021-08-26	$36.97	$37.01	$36.44	$36.45	$34.92	2,293,898
2021-08-25	$37.11	$37.44	$36.83	$37.12	$35.56	4,429,613
2021-08-24	$37.03	$37.30	$36.89	$37.02	$35.47	3,687,159
2021-08-23	$36.82	$37.21	$36.56	$37.01	$35.46	3,538,519
2021-08-20	$36.13	$36.56	$35.83	$36.45	$34.92	4,467,890
2021-08-19	$36.41	$36.92	$36.09	$36.10	$34.58	3,425,545
2021-08-18	$37.30	$37.58	$36.84	$36.87	$35.32	3,251,035
2021-08-17	$37.68	$37.75	$37.09	$37.45	$35.88	3,501,162
2021-08-16	$37.39	$37.73	$37.11	$37.60	$36.02	2,519,068
2021-08-13	$37.61	$37.88	$37.28	$37.52	$35.94	2,297,233
2021-08-12	$37.55	$37.78	$36.90	$37.58	$36.00	2,946,758
2021-08-11	$36.90	$37.59	$36.72	$37.50	$35.93	2,736,102
2021-08-10	$36.38	$37.12	$36.25	$36.92	$35.37	2,475,755
2021-08-09	$36.72	$36.72	$35.99	$36.38	$34.85	3,386,095
2021-08-06	$36.69	$37.05	$36.31	$36.93	$35.38	2,750,237
2021-08-05	$35.84	$36.52	$35.73	$36.48	$34.95	3,104,905
2021-08-04	$35.75	$36.23	$35.51	$35.56	$34.07	3,913,074
2021-08-03	$35.60	$36.18	$34.98	$36.03	$34.52	3,910,373
2021-08-02	$35.67	$36.26	$35.41	$35.55	$34.06	3,596,966
2021-07-30	$34.82	$35.43	$34.81	$35.36	$33.88	6,122,061
2021-07-29	$35.55	$35.68	$34.90	$34.94	$33.47	5,398,000
2021-07-28	$35.53	$35.53	$34.80	$35.25	$33.77	4,612,517
2021-07-27	$35.27	$35.74	$34.91	$35.34	$33.86	4,447,117
2021-07-26	$35.42	$35.95	$35.01	$35.63	$34.13	4,863,614
2021-07-23	$34.38	$35.32	$34.21	$35.29	$33.81	6,731,556
2021-07-22	$35.41	$35.41	$33.90	$34.11	$32.68	5,636,171
2021-07-21	$34.54	$35.64	$33.92	$34.81	$33.35	14,571,757
2021-07-20	$31.20	$31.51	$30.45	$31.27	$29.96	7,614,929
2021-07-19	$30.97	$31.22	$30.46	$30.90	$29.60	7,085,319
2021-07-16	$32.18	$32.30	$31.38	$31.44	$30.12	3,015,504
2021-07-15	$32.16	$32.60	$32.04	$32.06	$30.71	3,289,005
2021-07-14	$32.63	$33.02	$32.42	$32.49	$31.13	3,616,716
2021-07-13	$32.83	$32.93	$32.34	$32.36	$31.00	2,518,444
2021-07-12	$32.77	$33.34	$32.52	$33.00	$31.61	2,557,768
2021-07-09	$32.52	$33.17	$32.23	$33.08	$31.69	2,512,284
2021-07-08	$31.73	$32.35	$31.54	$31.93	$30.59	4,280,030
2021-07-07	$32.12	$32.54	$31.66	$32.36	$31.00	3,396,613
2021-07-06	$33.09	$33.16	$32.00	$32.39	$31.03	3,673,163
2021-07-02	$33.36	$33.45	$32.99	$33.04	$31.65	2,972,416
2021-07-01	$32.78	$33.34	$32.63	$33.15	$31.76	2,951,502
2021-06-30	$31.68	$32.51	$31.64	$32.49	$31.13	4,645,365
2021-06-29	$32.04	$32.20	$31.68	$31.78	$30.45	3,022,180
2021-06-28	$32.63	$32.89	$31.65	$31.86	$30.52	3,391,973
2021-06-25	$32.60	$32.99	$32.53	$32.71	$31.34	2,811,069
2021-06-24	$32.30	$32.65	$32.07	$32.55	$31.18	2,933,061
2021-06-23	$32.01	$32.29	$31.91	$32.04	$30.69	2,697,610
2021-06-22	$32.34	$32.47	$31.71	$31.94	$30.60	3,117,599
2021-06-21	$31.77	$32.42	$31.77	$32.39	$31.03	2,814,720
2021-06-18	$31.98	$32.18	$31.35	$31.51	$30.19	8,422,435
2021-06-17	$33.54	$33.78	$32.01	$32.43	$31.07	3,533,048
2021-06-16	$33.64	$33.73	$33.12	$33.45	$32.05	2,322,523
2021-06-15	$33.71	$33.80	$33.40	$33.74	$32.32	2,595,919
2021-06-14	$34.16	$34.43	$33.48	$33.63	$32.22	3,853,306
2021-06-11	$33.68	$34.36	$33.64	$34.16	$32.73	5,051,084
2021-06-10	$33.68	$33.96	$33.36	$33.56	$32.15	4,672,952
2021-06-09	$33.50	$33.60	$33.32	$33.52	$32.11	2,654,346
2021-06-08	$33.24	$33.61	$32.94	$33.57	$32.16	2,842,697
2021-06-07	$33.90	$33.91	$33.26	$33.44	$32.04	3,214,156
2021-06-04	$33.80	$34.01	$33.28	$33.74	$32.32	2,913,781
2021-06-03	$33.66	$34.05	$33.48	$34.01	$32.32	4,433,458
2021-06-02	$34.04	$34.07	$33.64	$33.93	$32.25	3,721,384
2021-06-01	$34.18	$34.41	$33.72	$33.99	$32.30	3,720,388
2021-05-28	$33.39	$33.72	$32.98	$33.69	$32.02	4,461,612
2021-05-27	$33.45	$33.66	$33.22	$33.33	$31.68	9,740,019
2021-05-26	$32.94	$33.22	$32.83	$33.16	$31.52	4,183,376
2021-05-25	$33.53	$33.76	$32.75	$32.77	$31.14	4,449,081
2021-05-24	$33.38	$33.61	$33.13	$33.33	$31.68	3,016,610
2021-05-21	$33.09	$33.63	$33.06	$33.22	$31.57	3,021,701
2021-05-20	$32.71	$33.13	$32.50	$33.02	$31.38	3,362,875
2021-05-19	$32.12	$33.29	$31.60	$32.59	$30.97	4,833,328
2021-05-18	$32.73	$33.03	$32.47	$32.50	$30.89	3,095,695
2021-05-17	$32.59	$32.71	$32.36	$32.57	$30.95	1,985,746
2021-05-14	$32.52	$32.63	$32.31	$32.52	$30.91	3,131,255
2021-05-13	$31.57	$32.40	$31.57	$32.33	$30.73	3,700,832
2021-05-12	$32.29	$32.50	$31.47	$31.53	$29.97	2,801,122
2021-05-11	$32.48	$33.03	$32.12	$32.39	$30.78	3,280,870
2021-05-10	$33.48	$33.71	$32.69	$32.79	$31.16	4,600,250
2021-05-07	$32.65	$33.50	$32.60	$33.47	$31.81	2,621,710
2021-05-06	$32.79	$32.98	$32.32	$32.93	$31.30	2,518,633
2021-05-05	$32.61	$32.76	$32.44	$32.64	$31.02	2,507,637
2021-05-04	$32.02	$32.60	$31.84	$32.58	$30.96	3,597,933
2021-05-03	$32.07	$32.43	$31.85	$32.07	$30.48	4,200,118
2021-04-30	$31.93	$31.93	$31.55	$31.75	$30.18	4,987,382
2021-04-29	$31.52	$32.05	$31.34	$32.04	$30.45	4,612,055
2021-04-28	$30.58	$31.46	$30.32	$31.13	$29.59	6,345,387
2021-04-27	$29.64	$30.02	$29.38	$29.84	$28.36	4,385,550
2021-04-26	$29.80	$30.05	$29.55	$29.72	$28.25	3,064,740
2021-04-23	$29.80	$29.98	$29.61	$29.72	$28.25	3,951,131
2021-04-22	$30.15	$30.37	$29.51	$29.63	$28.16	4,889,932
2021-04-21	$29.85	$30.71	$29.74	$30.69	$29.17	3,575,789
2021-04-20	$30.40	$30.57	$29.83	$30.01	$28.52	4,639,246
2021-04-19	$30.35	$30.58	$30.15	$30.44	$28.93	3,540,887
2021-04-16	$30.65	$30.74	$30.28	$30.60	$29.08	3,282,761
2021-04-15	$30.00	$30.83	$29.92	$30.43	$28.92	5,313,164
2021-04-14	$29.62	$30.29	$29.45	$29.92	$28.44	5,222,491
2021-04-13	$29.85	$30.03	$29.45	$29.54	$28.07	4,509,126
2021-04-12	$29.50	$30.12	$29.38	$29.99	$28.50	4,810,946
2021-04-09	$29.45	$29.64	$29.18	$29.40	$27.94	2,484,756
2021-04-08	$29.45	$29.58	$29.10	$29.45	$27.99	3,354,930
2021-04-07	$29.78	$29.87	$29.23	$29.52	$28.06	2,752,042
2021-04-06	$29.48	$29.74	$29.31	$29.59	$28.12	3,354,158
2021-04-05	$29.59	$29.66	$29.21	$29.48	$28.02	2,475,165
2021-04-01	$29.15	$29.35	$28.84	$29.35	$27.89	2,980,925
2021-03-31	$29.21	$29.57	$28.81	$29.20	$27.75	5,269,101
2021-03-30	$28.58	$29.50	$28.41	$29.31	$27.86	5,909,347
2021-03-29	$28.37	$28.96	$27.89	$28.36	$26.95	4,392,080
2021-03-26	$28.74	$28.88	$28.16	$28.44	$27.03	6,189,945
2021-03-25	$27.75	$28.70	$27.56	$28.53	$27.11	4,379,836
2021-03-24	$28.45	$28.69	$27.83	$27.83	$26.45	3,592,425
2021-03-23	$28.82	$28.96	$28.05	$28.24	$26.84	3,664,314
2021-03-22	$29.63	$29.64	$29.05	$29.27	$27.82	3,639,797
2021-03-19	$29.49	$30.07	$29.16	$29.59	$28.12	11,894,122
2021-03-18	$29.86	$30.43	$29.64	$29.67	$28.20	4,261,449
2021-03-17	$29.42	$29.99	$29.02	$29.93	$28.45	5,813,802
2021-03-16	$29.26	$29.33	$28.72	$29.28	$27.83	3,741,350
2021-03-15	$29.61	$29.74	$29.00	$29.26	$27.81	4,319,271
2021-03-12	$29.43	$29.80	$29.39	$29.61	$28.14	2,848,757
2021-03-11	$29.09	$29.65	$28.98	$29.29	$27.84	2,502,702
2021-03-10	$28.66	$29.44	$28.49	$29.18	$27.73	4,042,262
2021-03-09	$28.55	$28.78	$28.21	$28.50	$27.09	3,902,022
2021-03-08	$28.29	$28.81	$28.11	$28.54	$27.12	3,518,965
2021-03-05	$27.31	$28.06	$26.73	$27.88	$26.50	4,016,133
2021-03-04	$27.28	$27.80	$26.52	$26.95	$25.61	5,648,575
2021-03-03	$27.11	$27.56	$27.00	$27.28	$25.93	5,379,912
2021-03-02	$26.63	$27.03	$26.57	$26.96	$25.62	3,842,143
2021-03-01	$26.52	$27.28	$26.46	$26.79	$25.46	4,111,405
2021-02-26	$25.97	$26.47	$25.55	$26.12	$24.82	5,064,729
2021-02-25	$27.00	$27.05	$25.97	$26.08	$24.53	3,190,574
2021-02-24	$26.54	$27.07	$26.25	$27.00	$25.40	4,582,983
2021-02-23	$26.63	$26.75	$26.02	$26.58	$25.00	3,721,049
2021-02-22	$25.52	$26.68	$25.52	$26.49	$24.92	4,039,378
2021-02-19	$25.03	$25.63	$24.97	$25.56	$24.04	3,961,134
2021-02-18	$25.19	$25.19	$24.64	$24.81	$23.34	3,963,260
2021-02-17	$24.73	$25.29	$24.50	$25.16	$23.67	2,508,148
2021-02-16	$24.76	$24.92	$24.32	$24.87	$23.39	2,572,797
2021-02-12	$24.40	$24.67	$24.36	$24.63	$23.17	2,062,714
2021-02-11	$24.48	$24.53	$24.15	$24.48	$23.03	4,099,388
2021-02-10	$25.50	$25.50	$23.96	$24.55	$23.09	9,038,941
2021-02-09	$26.46	$26.54	$26.01	$26.29	$24.73	5,530,009
2021-02-08	$26.21	$26.65	$25.97	$26.61	$25.03	4,722,996
2021-02-05	$25.96	$26.58	$25.87	$25.98	$24.44	4,989,609
2021-02-04	$25.51	$25.95	$25.46	$25.81	$24.28	3,656,421
2021-02-03	$25.06	$25.72	$25.02	$25.47	$23.96	3,154,716
2021-02-02	$25.15	$25.36	$24.82	$25.15	$23.66	3,715,461
2021-02-01	$24.32	$24.88	$23.99	$24.82	$23.35	3,071,870
2021-01-29	$24.55	$24.71	$23.89	$24.07	$22.64	6,393,682
2021-01-28	$24.93	$25.14	$24.56	$24.62	$23.16	5,496,312
2021-01-27	$24.91	$25.57	$24.49	$24.68	$23.22	4,412,257
2021-01-26	$24.87	$25.31	$24.75	$25.21	$23.71	2,783,305
2021-01-25	$24.28	$24.85	$24.26	$24.66	$23.20	2,748,274
2021-01-22	$24.59	$24.64	$24.18	$24.58	$23.12	2,844,486
2021-01-21	$24.63	$25.12	$24.54	$24.68	$23.22	3,353,796
2021-01-20	$25.07	$25.07	$24.37	$24.68	$23.22	2,981,044
2021-01-19	$25.05	$25.14	$24.67	$24.93	$23.45	3,931,706
2021-01-15	$24.84	$25.00	$24.38	$24.94	$23.46	3,249,020
2021-01-14	$24.55	$25.14	$24.44	$24.93	$23.45	3,784,124
2021-01-13	$24.44	$24.82	$24.26	$24.44	$22.99	2,889,360
2021-01-12	$24.48	$24.70	$24.25	$24.55	$23.09	3,077,454
2021-01-11	$24.10	$24.48	$23.98	$24.42	$22.97	2,970,295
2021-01-08	$24.45	$24.68	$24.15	$24.34	$22.90	3,758,476
2021-01-07	$24.99	$25.23	$24.41	$24.46	$23.01	4,610,758
2021-01-06	$24.00	$25.19	$24.00	$25.05	$23.56	5,492,560
2021-01-05	$23.15	$23.53	$23.05	$23.26	$21.88	3,005,481
2021-01-04	$23.47	$23.62	$23.05	$23.14	$21.77	3,177,545
2020-12-31	$23.54	$23.60	$23.31	$23.52	$22.12	2,043,879
2020-12-30	$23.72	$23.90	$23.42	$23.46	$22.07	1,841,205
2020-12-29	$23.84	$23.93	$23.55	$23.68	$22.28	1,783,527
2020-12-28	$23.66	$24.10	$23.57	$23.79	$22.38	2,280,127
2020-12-24	$23.61	$23.61	$23.27	$23.52	$22.12	850,627
2020-12-23	$23.13	$23.70	$23.13	$23.52	$22.12	2,926,969
2020-12-22	$23.55	$23.70	$22.99	$23.06	$21.69	4,116,985
2020-12-21	$23.54	$23.58	$23.03	$23.42	$22.03	3,773,217
2020-12-18	$23.74	$24.03	$23.59	$23.94	$22.52	8,365,503
2020-12-17	$24.33	$24.33	$23.51	$23.80	$22.39	3,029,100
2020-12-16	$24.22	$24.34	$23.91	$24.10	$22.67	2,099,554
2020-12-15	$23.94	$24.28	$23.74	$24.19	$22.75	3,213,097
2020-12-14	$24.19	$24.38	$23.69	$23.70	$22.29	5,147,809
2020-12-11	$23.75	$24.22	$23.61	$23.92	$22.50	3,674,463
2020-12-10	$23.39	$23.75	$23.23	$23.64	$22.24	2,503,576
2020-12-09	$23.83	$24.15	$23.52	$23.70	$22.29	3,894,309
2020-12-08	$23.66	$23.94	$23.55	$23.66	$22.26	3,597,837
2020-12-07	$23.90	$23.97	$23.60	$23.84	$22.43	3,228,504
2020-12-04	$23.78	$24.07	$23.65	$23.96	$22.54	3,496,377
2020-12-03	$23.21	$23.84	$23.15	$23.69	$22.28	4,354,613
2020-12-02	$22.80	$23.20	$22.55	$23.20	$21.82	4,049,832
2020-12-01	$22.62	$22.97	$22.47	$22.79	$21.44	4,689,463
2020-11-30	$22.44	$22.70	$22.21	$22.28	$20.96	4,915,555
2020-11-27	$23.01	$23.15	$22.75	$22.80	$21.20	1,307,760
2020-11-25	$22.97	$23.22	$22.66	$23.11	$21.49	4,226,248
2020-11-24	$22.55	$23.28	$22.34	$23.23	$21.60	5,628,044
2020-11-23	$21.95	$22.24	$21.72	$22.09	$20.54	2,520,392
2020-11-20	$21.41	$21.70	$21.30	$21.65	$20.14	3,127,388
2020-11-19	$21.11	$21.63	$21.06	$21.59	$20.08	2,657,337
2020-11-18	$21.90	$22.09	$21.37	$21.40	$19.90	2,882,147
2020-11-17	$21.39	$21.98	$21.25	$21.90	$20.37	3,202,353
2020-11-16	$21.78	$22.06	$21.51	$21.64	$20.13	4,310,819
2020-11-13	$20.72	$21.28	$20.65	$21.16	$19.68	3,846,616
2020-11-12	$20.57	$20.78	$20.22	$20.48	$19.05	3,461,190
2020-11-11	$21.43	$21.43	$20.37	$20.77	$19.32	6,204,192
2020-11-10	$21.26	$21.49	$21.05	$21.42	$19.92	5,745,912
2020-11-09	$20.66	$21.74	$20.66	$21.09	$19.61	7,772,508
2020-11-06	$19.48	$19.61	$18.97	$18.99	$17.66	3,854,578
2020-11-05	$19.13	$19.60	$19.09	$19.53	$18.16	3,305,609
2020-11-04	$19.33	$19.34	$18.78	$18.90	$17.58	5,021,089
2020-11-03	$19.15	$19.49	$18.98	$19.35	$18.00	4,324,484
2020-11-02	$18.30	$18.94	$18.18	$18.92	$17.60	3,856,480
2020-10-30	$18.32	$18.67	$17.98	$18.09	$16.82	5,684,201
2020-10-29	$17.74	$18.54	$17.57	$18.31	$17.03	5,293,057
2020-10-28	$18.46	$18.51	$17.74	$17.83	$16.58	6,317,655
2020-10-27	$19.07	$19.15	$18.73	$18.85	$17.53	5,578,164
2020-10-26	$19.16	$19.23	$18.81	$19.00	$17.67	5,945,266
2020-10-23	$19.37	$19.40	$18.97	$19.34	$17.99	3,748,250
2020-10-22	$19.32	$19.50	$18.84	$19.15	$17.81	6,172,665
2020-10-21	$18.15	$18.80	$17.72	$18.70	$17.39	6,488,511
2020-10-20	$18.03	$18.08	$17.80	$18.00	$16.74	4,568,295
2020-10-19	$18.36	$18.46	$17.70	$17.74	$16.50	3,462,120
2020-10-16	$18.01	$18.44	$17.86	$18.26	$16.98	4,448,609
2020-10-15	$17.75	$18.00	$17.43	$17.96	$16.70	2,921,258
2020-10-14	$18.11	$18.34	$17.98	$18.07	$16.81	6,248,450
2020-10-13	$18.45	$18.55	$17.93	$17.93	$16.68	3,142,137
2020-10-12	$18.43	$18.65	$18.39	$18.55	$17.25	3,792,070
2020-10-09	$18.54	$18.67	$18.22	$18.36	$17.08	5,194,959
2020-10-08	$18.14	$18.42	$17.97	$18.34	$17.06	2,813,062
2020-10-07	$17.65	$18.14	$17.65	$18.03	$16.77	2,491,878
2020-10-06	$17.81	$18.04	$17.44	$17.48	$16.26	2,740,953
2020-10-05	$17.63	$17.91	$17.50	$17.62	$16.39	2,675,415
2020-10-02	$16.56	$17.51	$16.56	$17.41	$16.19	3,828,471
2020-10-01	$16.80	$16.98	$16.60	$16.77	$15.60	3,597,238
2020-09-30	$16.75	$16.99	$16.47	$16.67	$15.50	4,702,702
2020-09-29	$17.04	$17.10	$16.54	$16.62	$15.46	2,755,600
2020-09-28	$17.23	$17.25	$16.88	$17.05	$15.86	3,219,233
2020-09-25	$16.18	$16.91	$16.07	$16.87	$15.69	5,977,774
2020-09-24	$16.18	$16.52	$15.92	$16.28	$15.14	3,252,444
2020-09-23	$16.62	$16.92	$16.18	$16.20	$15.07	3,510,269
2020-09-22	$16.97	$17.15	$16.61	$16.68	$15.51	3,819,258
2020-09-21	$17.35	$17.52	$16.72	$16.93	$15.75	3,833,575
2020-09-18	$18.20	$18.29	$17.78	$17.83	$16.58	4,544,133
2020-09-17	$18.14	$18.62	$17.99	$18.29	$17.01	3,216,698
2020-09-16	$18.21	$18.82	$18.03	$18.52	$17.22	3,901,632
2020-09-15	$18.13	$18.29	$17.75	$18.05	$16.79	2,731,797
2020-09-14	$17.48	$18.27	$17.44	$18.16	$16.89	4,152,563
2020-09-11	$17.00	$17.36	$16.87	$17.30	$16.09	3,517,696
2020-09-10	$17.25	$17.47	$16.91	$16.94	$15.75	3,525,488
2020-09-09	$17.61	$17.64	$17.18	$17.20	$16.00	5,059,818
2020-09-08	$17.71	$17.83	$17.39	$17.47	$16.25	3,297,942
2020-09-04	$18.20	$18.24	$17.72	$17.84	$16.59	2,937,128
2020-09-03	$18.21	$18.54	$17.67	$17.86	$16.61	6,127,515
2020-09-02	$17.77	$18.19	$17.74	$17.95	$16.69	5,136,996
2020-09-01	$17.67	$17.97	$17.46	$17.74	$16.50	2,859,476
2020-08-31	$18.32	$18.43	$17.73	$17.76	$16.52	3,704,178
2020-08-28	$18.42	$18.56	$18.16	$18.54	$17.00	2,000,166
2020-08-27	$18.05	$18.60	$18.05	$18.40	$16.87	3,737,909
2020-08-26	$18.04	$18.22	$17.84	$17.91	$16.42	2,196,656
2020-08-25	$18.46	$18.46	$17.96	$18.13	$16.62	1,980,795
2020-08-24	$17.57	$18.33	$17.50	$18.33	$16.81	3,349,739
2020-08-21	$17.67	$17.72	$17.42	$17.48	$16.03	3,932,056
2020-08-20	$18.14	$18.24	$17.79	$17.80	$16.32	3,243,754
2020-08-19	$18.51	$18.69	$18.26	$18.34	$16.82	2,763,049
2020-08-18	$18.54	$18.77	$18.36	$18.44	$16.91	2,954,752
2020-08-17	$18.89	$18.93	$18.47	$18.58	$17.04	2,994,613
2020-08-14	$18.74	$19.13	$18.65	$18.86	$17.29	2,444,160
2020-08-13	$18.80	$19.00	$18.67	$18.79	$17.23	3,356,101
2020-08-12	$19.44	$19.59	$18.96	$19.00	$17.42	3,526,966
2020-08-11	$19.42	$19.94	$19.27	$19.30	$17.70	4,162,955
2020-08-10	$18.50	$19.27	$18.50	$19.12	$17.53	4,494,746
2020-08-07	$18.37	$18.49	$18.11	$18.41	$16.88	5,508,756
2020-08-06	$18.55	$18.89	$18.51	$18.53	$16.99	3,875,066
2020-08-05	$18.71	$18.90	$18.43	$18.69	$17.14	4,977,528
2020-08-04	$18.37	$18.77	$18.29	$18.51	$16.97	2,575,575
2020-08-03	$18.11	$18.57	$17.90	$18.42	$16.89	3,365,897
2020-07-31	$18.32	$18.32	$17.79	$18.05	$16.55	5,247,048
2020-07-30	$18.70	$18.70	$18.34	$18.41	$16.88	3,526,240
2020-07-29	$18.49	$19.40	$18.22	$18.91	$17.34	8,548,784
2020-07-28	$17.78	$18.59	$17.78	$18.41	$16.88	5,257,303
2020-07-27	$18.29	$18.66	$18.29	$18.56	$17.02	5,844,128
2020-07-24	$18.67	$18.91	$18.33	$18.55	$17.01	4,616,154
2020-07-23	$18.75	$18.91	$18.34	$18.46	$16.93	6,352,154
2020-07-22	$17.63	$18.07	$17.58	$18.00	$16.50	2,354,407
2020-07-21	$17.51	$18.02	$17.51	$17.68	$16.21	2,090,189
2020-07-20	$17.85	$17.90	$17.15	$17.45	$16.00	4,100,255
2020-07-17	$18.24	$18.36	$17.90	$18.00	$16.50	2,987,403
2020-07-16	$17.95	$18.43	$17.85	$18.20	$16.69	3,894,669
2020-07-15	$17.69	$18.14	$17.52	$18.05	$16.55	2,737,156
2020-07-14	$16.93	$17.39	$16.74	$17.35	$15.91	2,381,125
2020-07-13	$17.20	$17.36	$16.93	$16.98	$15.57	2,694,843
2020-07-10	$16.40	$17.12	$16.38	$16.97	$15.56	3,420,858
2020-07-09	$16.90	$16.97	$16.12	$16.39	$15.03	3,294,314
2020-07-08	$17.09	$17.09	$16.66	$17.00	$15.59	3,977,635
2020-07-07	$17.12	$17.37	$17.00	$17.19	$15.76	3,596,069
2020-07-06	$17.46	$17.73	$17.21	$17.36	$15.92	5,024,321
2020-07-02	$17.44	$17.50	$16.88	$17.06	$15.64	2,553,328
2020-07-01	$17.20	$17.62	$17.00	$17.06	$15.64	3,559,839
2020-06-30	$16.92	$17.49	$16.82	$17.16	$15.73	5,588,033
2020-06-29	$16.39	$17.25	$16.36	$16.97	$15.56	5,201,876
2020-06-26	$16.36	$16.46	$15.92	$16.22	$14.87	5,197,321
2020-06-25	$16.19	$16.54	$16.02	$16.46	$15.09	4,337,315
2020-06-24	$17.01	$17.07	$16.25	$16.44	$15.07	3,605,555
2020-06-23	$17.07	$17.41	$16.79	$17.24	$15.81	3,566,117
2020-06-22	$16.94	$16.98	$16.56	$16.75	$15.36	3,529,972
2020-06-19	$17.96	$17.96	$16.84	$17.06	$15.64	10,739,934
2020-06-18	$17.23	$17.61	$17.09	$17.55	$16.09	3,862,421
2020-06-17	$17.90	$17.99	$17.33	$17.46	$16.01	4,287,857
2020-06-16	$18.38	$18.48	$17.51	$17.84	$16.36	4,433,695
2020-06-15	$16.59	$17.93	$16.49	$17.69	$16.22	4,813,424
2020-06-12	$17.86	$17.86	$16.77	$17.28	$15.84	5,736,976
2020-06-11	$17.62	$17.78	$16.97	$17.06	$15.64	6,430,822
2020-06-10	$19.19	$19.22	$18.28	$18.66	$17.11	4,473,855
2020-06-09	$19.82	$19.90	$19.19	$19.24	$17.64	4,146,527
2020-06-08	$19.54	$20.27	$19.45	$20.23	$18.55	5,442,868
2020-06-05	$19.41	$20.04	$19.22	$19.35	$17.74	5,334,856
2020-06-04	$18.22	$18.61	$17.99	$18.61	$17.06	5,847,089
2020-06-03	$17.91	$18.36	$17.78	$18.30	$16.78	4,658,797
2020-06-02	$17.63	$17.71	$17.32	$17.55	$16.09	5,771,673
2020-06-01	$17.13	$17.60	$17.05	$17.47	$16.02	2,921,823
2020-05-29	$17.03	$17.20	$16.60	$17.11	$15.69	7,658,024
2020-05-28	$18.27	$18.40	$17.40	$17.44	$15.76	6,436,723
2020-05-27	$18.00	$18.68	$17.88	$18.19	$16.43	6,269,328
2020-05-26	$17.20	$17.83	$16.96	$17.53	$15.84	5,092,248
2020-05-22	$16.34	$16.54	$16.15	$16.48	$14.89	2,842,688
2020-05-21	$16.62	$16.84	$16.29	$16.33	$14.75	3,735,363
2020-05-20	$16.33	$16.76	$16.29	$16.67	$15.06	4,158,190
2020-05-19	$16.54	$16.62	$15.96	$16.05	$14.50	4,260,819
2020-05-18	$16.17	$16.79	$16.10	$16.62	$15.01	4,841,682
2020-05-15	$15.18	$15.65	$14.99	$15.37	$13.89	6,780,950
2020-05-14	$14.93	$15.61	$14.35	$15.36	$13.88	7,564,098
2020-05-13	$15.92	$16.01	$14.80	$15.13	$13.67	5,284,701
2020-05-12	$16.80	$16.87	$16.12	$16.13	$14.57	2,316,500
2020-05-11	$17.10	$17.10	$16.32	$16.69	$15.08	3,256,867
2020-05-08	$16.63	$17.40	$16.52	$17.32	$15.65	4,653,165
2020-05-07	$16.44	$16.99	$16.20	$16.27	$14.70	5,666,630
2020-05-06	$15.86	$16.26	$15.62	$16.22	$14.65	6,052,981
2020-05-05	$16.08	$16.39	$15.78	$15.79	$14.26	3,852,283
2020-05-04	$16.08	$16.24	$15.39	$15.87	$14.34	3,973,433
2020-05-01	$16.61	$16.64	$16.06	$16.43	$14.84	4,167,095
2020-04-30	$17.51	$17.78	$16.94	$16.98	$15.34	6,433,496
2020-04-29	$17.17	$18.50	$17.09	$18.01	$16.27	7,633,318
2020-04-28	$16.24	$16.71	$15.97	$16.55	$14.95	6,053,051
2020-04-27	$14.83	$15.91	$14.77	$15.73	$14.21	4,787,463
2020-04-24	$14.78	$14.90	$14.53	$14.74	$13.32	5,158,368
2020-04-23	$14.18	$15.29	$14.01	$14.70	$13.28	7,058,799
2020-04-22	$14.42	$14.87	$13.98	$14.04	$12.68	7,053,574
2020-04-21	$14.21	$14.47	$13.91	$14.03	$12.67	8,455,114
2020-04-20	$14.70	$15.17	$14.37	$14.72	$13.30	5,301,785
2020-04-17	$15.09	$15.41	$14.81	$15.06	$13.61	4,886,280
2020-04-16	$14.74	$14.87	$14.07	$14.53	$13.13	7,996,867
2020-04-15	$15.33	$15.61	$14.57	$14.70	$13.28	7,904,188
2020-04-14	$16.45	$16.60	$15.89	$16.05	$14.50	6,602,872
2020-04-13	$15.98	$16.22	$15.06	$16.04	$14.49	5,394,923
2020-04-09	$16.27	$16.67	$15.99	$16.28	$14.71	5,048,149
2020-04-08	$15.55	$16.05	$15.37	$15.90	$14.36	4,876,762
2020-04-07	$16.21	$16.65	$15.30	$15.39	$13.90	7,803,444
2020-04-06	$14.32	$15.14	$14.22	$15.02	$13.57	5,812,626
2020-04-03	$14.24	$14.54	$13.38	$13.58	$12.27	5,810,694
2020-04-02	$14.32	$14.94	$13.89	$14.37	$12.98	4,603,498
2020-04-01	$15.25	$15.56	$14.18	$14.54	$13.14	6,307,450
2020-03-31	$16.24	$16.67	$15.93	$16.19	$14.63	7,281,772
2020-03-30	$15.05	$16.55	$14.86	$16.20	$14.64	6,907,118
2020-03-27	$15.88	$16.29	$14.85	$15.21	$13.74	6,300,721
2020-03-26	$15.30	$16.76	$15.11	$16.64	$15.03	5,860,224
2020-03-25	$14.84	$16.09	$13.80	$15.05	$13.60	8,090,481
2020-03-24	$13.66	$14.95	$13.46	$14.77	$13.34	8,422,764
2020-03-23	$12.40	$13.23	$11.63	$12.88	$11.64	9,438,494
2020-03-20	$14.25	$14.28	$12.20	$12.52	$11.31	12,728,006
2020-03-19	$14.51	$15.09	$14.03	$14.10	$12.74	7,161,619
2020-03-18	$14.52	$14.92	$13.61	$14.70	$13.28	8,432,510
2020-03-17	$15.47	$15.68	$14.36	$15.47	$13.98	6,898,687
2020-03-16	$14.85	$16.37	$14.67	$15.17	$13.70	7,035,975
2020-03-13	$16.24	$17.13	$15.19	$17.11	$15.46	7,833,092
2020-03-12	$16.86	$16.86	$15.24	$15.26	$13.79	6,013,092
2020-03-11	$18.21	$18.36	$17.66	$18.01	$16.27	8,921,792
2020-03-10	$18.80	$18.86	$17.43	$18.84	$17.02	9,424,989
2020-03-09	$18.62	$18.90	$18.04	$18.23	$16.47	5,019,987
2020-03-06	$19.95	$20.54	$19.57	$20.04	$18.10	5,566,531
2020-03-05	$20.98	$21.10	$20.38	$20.71	$18.71	7,205,031
2020-03-04	$21.55	$21.82	$21.03	$21.56	$19.48	5,174,840
2020-03-03	$21.55	$22.03	$20.91	$21.21	$19.16	6,074,817
2020-03-02	$21.36	$21.80	$20.52	$21.79	$19.69	7,042,794
2020-02-28	$20.90	$21.48	$20.55	$21.36	$19.30	7,259,416
2020-02-27	$22.48	$22.73	$21.79	$21.80	$19.46	6,834,706
2020-02-26	$23.26	$23.80	$22.98	$22.99	$20.52	4,951,362
2020-02-25	$24.02	$24.14	$22.88	$23.15	$20.67	5,006,883
2020-02-24	$23.95	$24.17	$23.73	$23.96	$21.39	3,228,539
2020-02-21	$24.79	$24.79	$24.17	$24.41	$21.79	4,801,439
2020-02-20	$24.91	$25.00	$24.65	$24.93	$22.26	2,027,503
2020-02-19	$24.94	$25.13	$24.77	$24.99	$22.31	2,673,304
2020-02-18	$24.40	$24.94	$24.34	$24.86	$22.19	4,440,887
2020-02-14	$25.10	$25.20	$24.41	$24.47	$21.85	2,497,899
2020-02-13	$24.96	$25.10	$24.81	$25.06	$22.37	4,346,588
2020-02-12	$24.00	$25.15	$23.79	$24.98	$22.30	8,906,958
2020-02-11	$23.25	$23.45	$23.01	$23.25	$20.76	3,993,194
2020-02-10	$22.98	$23.17	$22.93	$23.16	$20.68	3,113,862
2020-02-07	$23.09	$23.15	$22.77	$23.02	$20.55	3,589,344
2020-02-06	$23.66	$23.76	$23.21	$23.21	$20.72	2,565,348
2020-02-05	$23.04	$23.76	$23.00	$23.52	$21.00	4,273,218
2020-02-04	$23.05	$23.05	$22.80	$22.87	$20.42	4,865,055
2020-02-03	$22.83	$23.05	$22.72	$22.78	$20.34	3,338,785
2020-01-31	$23.20	$23.26	$22.61	$22.70	$20.27	4,826,812
2020-01-30	$22.85	$23.25	$22.66	$23.20	$20.71	3,846,325
2020-01-29	$23.25	$23.33	$23.01	$23.02	$20.55	2,098,743
2020-01-28	$23.27	$23.41	$23.11	$23.23	$20.74	2,202,513
2020-01-27	$23.09	$23.24	$23.03	$23.16	$20.68	2,546,458
2020-01-24	$23.65	$23.65	$23.18	$23.41	$20.90	2,247,650
2020-01-23	$23.57	$23.67	$23.29	$23.54	$21.02	2,841,024
2020-01-22	$24.13	$24.13	$23.66	$23.70	$21.16	2,765,759
2020-01-21	$24.04	$24.10	$23.81	$24.05	$21.47	2,966,519
2020-01-17	$23.82	$24.15	$23.77	$24.15	$21.56	2,718,162
2020-01-16	$23.87	$24.04	$23.70	$23.74	$21.19	3,166,951
2020-01-15	$23.61	$23.94	$23.51	$23.80	$21.25	1,634,171
2020-01-14	$23.31	$23.68	$23.26	$23.63	$21.10	3,233,583
2020-01-13	$23.14	$23.40	$23.05	$23.36	$20.85	2,351,826
2020-01-10	$23.14	$23.34	$23.10	$23.12	$20.64	3,725,524
2020-01-09	$23.16	$23.16	$22.86	$23.16	$20.68	3,886,984
2020-01-08	$23.02	$23.16	$22.82	$23.04	$20.57	4,438,228
2020-01-07	$22.88	$23.02	$22.76	$22.98	$20.52	2,853,385
2020-01-06	$22.58	$22.95	$22.52	$22.93	$20.47	3,321,117
2020-01-03	$22.41	$22.78	$22.41	$22.73	$20.29	2,301,957
2020-01-02	$23.27	$23.36	$22.39	$22.71	$20.27	4,513,051
2019-12-31	$23.05	$23.10	$22.98	$23.10	$20.62	2,139,147
2019-12-30	$23.14	$23.17	$22.99	$23.08	$20.60	1,626,843
2019-12-27	$23.17	$23.28	$23.04	$23.06	$20.59	1,226,087
2019-12-26	$23.02	$23.15	$22.95	$23.14	$20.66	990,948
2019-12-24	$23.10	$23.11	$22.95	$23.02	$20.55	687,910
2019-12-23	$23.09	$23.13	$22.92	$23.03	$20.56	1,769,265
2019-12-20	$23.21	$23.33	$22.84	$23.04	$20.57	8,212,081
2019-12-19	$22.53	$22.84	$22.45	$22.79	$20.35	3,020,053
2019-12-18	$22.55	$22.65	$22.29	$22.50	$20.09	4,524,698
2019-12-17	$22.83	$22.91	$22.52	$22.55	$20.13	4,689,328
2019-12-16	$23.14	$23.17	$22.83	$22.89	$20.43	3,608,205
2019-12-13	$23.12	$23.21	$22.96	$23.03	$20.56	2,953,398
2019-12-12	$22.83	$23.07	$22.68	$23.06	$20.59	2,796,967
2019-12-11	$22.48	$22.82	$22.44	$22.69	$20.26	2,840,617
2019-12-10	$22.37	$22.66	$22.28	$22.39	$19.99	3,003,086
2019-12-09	$22.45	$22.57	$22.37	$22.39	$19.99	2,094,722
2019-12-06	$22.49	$22.53	$22.28	$22.49	$20.08	3,151,300
2019-12-05	$22.18	$22.31	$22.06	$22.28	$19.89	3,161,612
2019-12-04	$22.29	$22.55	$22.12	$22.12	$19.75	2,955,663
2019-12-03	$21.95	$22.30	$21.72	$22.28	$19.89	3,873,504
2019-12-02	$22.45	$22.48	$22.17	$22.20	$19.82	3,249,967
2019-11-29	$22.43	$22.58	$22.29	$22.40	$20.00	1,818,531
2019-11-27	$22.38	$22.64	$22.31	$22.52	$19.90	1,934,451
2019-11-26	$22.31	$22.36	$22.18	$22.31	$19.71	3,972,121
2019-11-25	$22.16	$22.29	$22.06	$22.27	$19.68	3,408,189
2019-11-22	$22.34	$22.42	$22.02	$22.09	$19.52	3,074,329
2019-11-21	$22.16	$22.30	$21.91	$22.25	$19.66	2,423,014
2019-11-20	$22.27	$22.36	$22.03	$22.13	$19.55	2,145,336
2019-11-19	$22.44	$22.47	$22.25	$22.41	$19.80	1,392,767
2019-11-18	$22.29	$22.39	$22.06	$22.36	$19.75	1,755,826
2019-11-15	$22.29	$22.35	$22.00	$22.33	$19.73	1,690,639
2019-11-14	$22.07	$22.34	$22.07	$22.23	$19.64	1,809,480
2019-11-13	$22.33	$22.40	$22.12	$22.14	$19.56	2,285,197
2019-11-12	$22.43	$22.65	$22.32	$22.45	$19.83	1,843,404
2019-11-11	$22.74	$22.82	$22.35	$22.51	$19.89	2,674,789
2019-11-08	$22.67	$22.97	$22.48	$22.97	$20.29	2,072,234
2019-11-07	$22.51	$22.87	$22.46	$22.67	$20.03	4,200,051
2019-11-06	$22.38	$22.47	$22.17	$22.36	$19.75	4,551,532
2019-11-05	$22.16	$22.53	$22.11	$22.40	$19.79	2,538,686
2019-11-04	$21.99	$22.10	$21.83	$22.04	$19.47	2,545,197
2019-11-01	$21.86	$22.08	$21.76	$21.95	$19.39	2,444,334
2019-10-31	$21.99	$22.00	$21.53	$21.75	$19.22	2,653,244
2019-10-30	$21.99	$22.12	$21.87	$22.10	$19.52	1,852,562
2019-10-29	$22.10	$22.31	$21.98	$22.04	$19.47	2,544,128
2019-10-28	$21.90	$22.47	$21.85	$22.17	$19.59	2,557,278
2019-10-25	$21.71	$22.01	$21.64	$21.85	$19.30	2,667,125
2019-10-24	$21.47	$21.51	$21.03	$21.48	$18.98	2,326,966
2019-10-23	$21.43	$21.58	$21.27	$21.40	$18.91	3,101,530
2019-10-22	$20.71	$21.62	$20.50	$21.50	$18.99	4,757,232
2019-10-21	$20.78	$20.85	$20.57	$20.80	$18.38	2,875,986
2019-10-18	$20.69	$20.73	$20.57	$20.65	$18.24	2,101,986
2019-10-17	$20.95	$20.95	$20.58	$20.77	$18.35	3,085,328
2019-10-16	$20.61	$20.86	$20.51	$20.80	$18.38	3,894,887
2019-10-15	$20.32	$20.70	$20.22	$20.68	$18.27	2,190,914
2019-10-14	$20.00	$20.56	$19.92	$20.34	$17.97	4,486,713
2019-10-11	$20.03	$20.42	$19.97	$20.08	$17.74	3,826,402
2019-10-10	$20.07	$20.52	$19.71	$19.83	$17.52	6,010,917
2019-10-09	$20.32	$20.32	$19.87	$20.10	$17.76	4,665,799
2019-10-08	$20.89	$20.91	$20.25	$20.27	$17.91	7,838,709
2019-10-07	$20.73	$21.21	$20.64	$21.11	$18.65	6,608,349
2019-10-04	$20.58	$20.85	$20.53	$20.85	$18.42	2,389,433
2019-10-03	$20.52	$20.55	$20.14	$20.50	$18.11	1,926,995
2019-10-02	$21.13	$21.14	$20.52	$20.52	$18.13	3,361,106
2019-10-01	$21.70	$21.84	$21.28	$21.28	$18.80	2,679,997
2019-09-30	$21.49	$21.73	$21.43	$21.56	$19.05	3,351,863
2019-09-27	$20.99	$21.41	$20.96	$21.41	$18.92	4,107,411
2019-09-26	$20.98	$21.07	$20.83	$20.92	$18.48	2,442,392
2019-09-25	$21.30	$21.34	$20.84	$21.00	$18.55	2,851,207
2019-09-24	$21.23	$21.49	$21.15	$21.30	$18.82	4,912,675
2019-09-23	$21.12	$21.25	$21.01	$21.22	$18.75	1,776,445
2019-09-20	$21.37	$21.42	$21.08	$21.16	$18.69	4,220,222
2019-09-19	$21.43	$21.54	$21.25	$21.32	$18.84	3,172,223
2019-09-18	$21.27	$21.43	$21.16	$21.43	$18.93	2,947,183
2019-09-17	$21.30	$21.34	$21.03	$21.28	$18.80	3,081,651
2019-09-16	$21.10	$21.41	$21.02	$21.41	$18.92	2,213,324
2019-09-13	$21.24	$21.41	$20.96	$21.19	$18.72	2,980,046
2019-09-12	$21.21	$21.26	$20.91	$21.11	$18.65	3,197,461
2019-09-11	$21.51	$21.84	$20.87	$21.28	$18.80	5,132,363
2019-09-10	$21.02	$21.77	$20.99	$21.63	$19.11	3,819,570
2019-09-09	$20.87	$21.21	$20.81	$21.07	$18.61	2,677,056
2019-09-06	$20.51	$20.87	$20.49	$20.73	$18.31	2,832,723
2019-09-05	$20.30	$20.62	$20.19	$20.44	$18.06	2,957,919
2019-09-04	$20.14	$20.21	$19.92	$20.14	$17.79	3,693,535
2019-09-03	$19.72	$20.00	$19.61	$19.93	$17.61	2,804,022
2019-08-30	$19.99	$20.11	$19.81	$19.88	$17.56	4,206,283
2019-08-29	$20.12	$20.20	$19.99	$20.00	$17.46	3,472,399
2019-08-28	$19.82	$20.11	$19.71	$19.91	$17.38	2,421,398
2019-08-27	$20.11	$20.11	$19.73	$19.90	$17.38	2,334,857
2019-08-26	$20.06	$20.15	$19.79	$19.97	$17.44	1,770,549
2019-08-23	$20.26	$20.42	$19.82	$19.86	$17.34	3,608,811
2019-08-22	$20.63	$20.70	$20.36	$20.37	$17.79	2,405,644
2019-08-21	$20.43	$20.61	$20.38	$20.57	$17.96	2,657,009
2019-08-20	$20.41	$20.51	$20.24	$20.34	$17.76	3,516,949
2019-08-19	$20.36	$20.55	$20.27	$20.48	$17.88	2,754,083
2019-08-16	$19.71	$20.16	$19.64	$20.10	$17.55	3,717,384
2019-08-15	$19.84	$19.88	$19.56	$19.57	$17.09	3,108,545
2019-08-14	$20.48	$20.55	$19.83	$19.88	$17.36	3,241,497
2019-08-13	$20.85	$21.31	$20.72	$20.81	$18.17	3,005,850
2019-08-12	$21.07	$21.12	$20.79	$20.94	$18.28	2,312,989
2019-08-09	$21.49	$21.49	$21.05	$21.20	$18.51	2,520,298
2019-08-08	$21.27	$21.47	$21.21	$21.47	$18.75	2,540,497
2019-08-07	$20.97	$21.22	$20.81	$21.07	$18.40	4,390,971
2019-08-06	$21.23	$21.32	$20.84	$21.29	$18.59	3,594,513
2019-08-05	$21.45	$21.54	$20.92	$21.16	$18.48	4,245,663
2019-08-02	$22.05	$22.12	$21.73	$21.77	$19.01	2,705,624
2019-08-01	$22.87	$22.98	$22.10	$22.25	$19.43	3,232,291
2019-07-31	$22.93	$23.19	$22.71	$22.92	$20.01	4,601,910
2019-07-30	$22.96	$23.11	$22.85	$22.95	$20.04	2,224,973
2019-07-29	$23.13	$23.23	$22.89	$23.15	$20.21	3,263,886
2019-07-26	$23.08	$23.13	$22.91	$23.07	$20.14	2,417,057
2019-07-25	$22.75	$23.10	$22.75	$23.02	$20.10	4,112,865
2019-07-24	$22.56	$23.00	$22.34	$22.77	$19.88	3,247,675
2019-07-23	$22.00	$23.05	$21.80	$22.44	$19.59	7,448,708
2019-07-22	$22.84	$23.08	$22.78	$22.78	$19.89	4,409,909
2019-07-19	$22.83	$22.99	$22.71	$22.80	$19.91	3,139,682
2019-07-18	$23.02	$23.03	$22.40	$22.83	$19.93	4,053,332
2019-07-17	$23.62	$23.63	$22.99	$23.09	$20.16	2,957,212
2019-07-16	$23.70	$23.88	$23.61	$23.69	$20.69	2,955,697
2019-07-15	$23.70	$23.77	$23.55	$23.71	$20.70	1,938,871
2019-07-12	$23.27	$23.78	$23.22	$23.77	$20.75	2,409,593
2019-07-11	$23.26	$23.34	$22.97	$23.23	$20.28	3,003,011
2019-07-10	$23.35	$23.48	$23.19	$23.28	$20.33	3,264,765
2019-07-09	$23.23	$23.35	$23.04	$23.15	$20.21	2,762,794
2019-07-08	$23.31	$23.50	$23.18	$23.32	$20.36	3,386,891
2019-07-05	$23.12	$23.38	$23.00	$23.36	$20.40	3,904,305
2019-07-03	$23.20	$23.28	$22.92	$23.16	$20.22	1,785,341
2019-07-02	$22.51	$23.21	$22.51	$23.20	$20.26	6,047,032
2019-07-01	$22.82	$22.95	$22.38	$22.53	$19.67	4,371,910
2019-06-28	$22.12	$22.65	$22.12	$22.59	$19.72	7,033,228
2019-06-27	$22.20	$22.28	$22.03	$22.06	$19.26	2,690,171
2019-06-26	$22.37	$22.46	$22.12	$22.15	$19.34	2,820,018
2019-06-25	$22.57	$22.63	$22.34	$22.37	$19.53	2,749,932
2019-06-24	$22.46	$22.61	$22.25	$22.60	$19.73	1,812,848
2019-06-21	$22.51	$22.78	$22.34	$22.45	$19.60	7,840,890
2019-06-20	$22.66	$22.67	$22.12	$22.48	$19.63	2,919,245
2019-06-19	$22.34	$22.72	$22.31	$22.45	$19.60	2,867,988
2019-06-18	$22.14	$22.48	$22.05	$22.22	$19.40	3,144,515
2019-06-17	$22.03	$22.12	$21.89	$21.97	$19.18	2,269,319
2019-06-14	$22.18	$22.27	$22.04	$22.07	$19.27	1,962,853
2019-06-13	$22.00	$22.27	$21.91	$22.27	$19.45	1,869,783
2019-06-12	$21.79	$21.93	$21.65	$21.87	$19.10	4,284,821
2019-06-11	$21.47	$21.65	$21.33	$21.62	$18.88	2,811,511
2019-06-10	$22.00	$22.10	$21.16	$21.32	$18.62	4,418,006
2019-06-07	$21.97	$22.27	$21.94	$21.95	$19.17	2,489,699
2019-06-06	$21.79	$21.98	$21.63	$21.86	$19.09	2,538,444
2019-06-05	$21.77	$21.83	$21.56	$21.69	$18.94	2,532,096
2019-06-04	$21.74	$21.85	$21.47	$21.64	$18.90	3,238,877
2019-06-03	$21.25	$21.53	$21.15	$21.47	$18.75	2,835,219
2019-05-31	$21.14	$21.43	$21.05	$21.22	$18.53	4,002,721
2019-05-30	$21.74	$21.89	$21.47	$21.55	$18.61	2,498,346
2019-05-29	$21.88	$21.92	$21.65	$21.70	$18.74	2,030,727
2019-05-28	$22.10	$22.26	$21.94	$21.97	$18.97	3,578,589
2019-05-24	$22.40	$22.41	$22.06	$22.10	$19.09	1,427,428
2019-05-23	$22.36	$22.36	$21.81	$22.25	$19.21	2,754,417
2019-05-22	$22.61	$22.67	$22.48	$22.61	$19.53	2,215,335
2019-05-21	$22.39	$22.69	$22.35	$22.63	$19.54	2,455,362
2019-05-20	$22.37	$22.50	$22.14	$22.22	$19.19	1,902,077
2019-05-17	$22.26	$22.78	$22.13	$22.53	$19.46	2,401,596
2019-05-16	$22.57	$22.76	$22.43	$22.47	$19.40	1,672,035
2019-05-15	$22.31	$22.67	$22.18	$22.58	$19.50	2,266,454
2019-05-14	$22.43	$22.57	$22.37	$22.39	$19.34	1,963,712
2019-05-13	$22.67	$22.79	$22.31	$22.35	$19.30	2,479,199
2019-05-10	$22.90	$23.11	$22.60	$23.08	$19.93	2,821,947
2019-05-09	$23.07	$23.20	$22.86	$22.94	$19.81	4,178,119
2019-05-08	$22.82	$23.32	$22.69	$23.30	$20.12	3,266,694
2019-05-07	$23.02	$23.14	$22.49	$22.78	$19.67	3,611,484
2019-05-06	$22.78	$23.32	$22.76	$23.29	$20.11	2,082,326
2019-05-03	$23.18	$23.46	$23.01	$23.09	$19.94	3,288,367
2019-05-02	$23.16	$23.16	$22.59	$22.87	$19.75	3,284,251
2019-05-01	$23.01	$23.36	$22.97	$23.08	$19.93	3,557,767
2019-04-30	$23.12	$23.44	$22.84	$23.00	$19.86	5,420,916
2019-04-29	$23.66	$23.90	$23.46	$23.50	$20.29	5,210,342
2019-04-26	$23.00	$23.66	$22.76	$23.45	$20.25	4,845,514
2019-04-25	$22.46	$22.53	$22.21	$22.28	$19.24	4,154,571
2019-04-24	$22.46	$22.67	$22.32	$22.54	$19.47	3,520,545
2019-04-23	$22.51	$22.66	$22.41	$22.48	$19.41	3,408,584
2019-04-22	$22.53	$22.58	$22.35	$22.46	$19.40	2,715,393
2019-04-18	$22.60	$22.96	$22.57	$22.65	$19.56	4,326,007
2019-04-17	$22.36	$22.55	$22.21	$22.51	$19.44	4,068,628
2019-04-16	$22.16	$22.70	$22.16	$22.30	$19.26	5,682,210
2019-04-15	$21.84	$21.96	$21.49	$21.94	$18.95	3,430,950
2019-04-12	$21.96	$21.99	$21.71	$21.79	$18.82	3,183,904
2019-04-11	$21.70	$22.07	$21.70	$21.87	$18.89	3,379,857
2019-04-10	$21.55	$21.78	$21.49	$21.61	$18.66	2,458,423
2019-04-09	$21.50	$21.70	$21.34	$21.56	$18.62	3,333,730
2019-04-08	$21.49	$21.59	$21.28	$21.52	$18.58	2,349,439
2019-04-05	$21.36	$21.66	$21.29	$21.53	$18.59	3,943,421
2019-04-04	$21.12	$21.54	$21.01	$21.24	$18.34	3,113,391
2019-04-03	$21.07	$21.36	$20.90	$21.07	$18.20	6,416,032
2019-04-02	$21.23	$21.26	$20.97	$21.00	$18.14	3,074,152
2019-04-01	$21.21	$21.62	$21.06	$21.17	$18.28	3,183,810
2019-03-29	$21.02	$21.04	$20.81	$21.01	$18.14	4,350,308
2019-03-28	$21.03	$21.28	$20.90	$20.93	$18.07	5,372,328
2019-03-27	$20.95	$21.17	$20.88	$21.02	$18.15	5,495,588
2019-03-26	$20.96	$21.10	$20.61	$20.79	$17.95	5,859,318
2019-03-25	$21.07	$21.46	$20.79	$20.96	$18.10	5,358,427
2019-03-22	$21.78	$21.93	$21.03	$21.13	$18.25	6,303,762
2019-03-21	$21.86	$22.13	$21.83	$21.93	$18.94	5,621,414
2019-03-20	$22.23	$22.28	$21.81	$21.94	$18.95	3,196,297
2019-03-19	$22.27	$22.45	$22.20	$22.28	$19.24	4,216,463
2019-03-18	$22.33	$22.41	$22.03	$22.21	$19.18	3,919,894
2019-03-15	$22.40	$22.55	$22.32	$22.34	$19.29	6,698,832
2019-03-14	$22.33	$22.53	$22.23	$22.42	$19.36	5,360,322
2019-03-13	$22.45	$22.45	$22.10	$22.23	$19.20	5,962,302
2019-03-12	$22.68	$22.74	$22.45	$22.46	$19.40	4,694,226
2019-03-11	$22.35	$22.61	$22.23	$22.55	$19.47	5,763,861
2019-03-08	$22.21	$22.43	$21.94	$22.25	$19.21	7,094,062
2019-03-07	$22.88	$22.89	$22.35	$22.35	$19.30	3,450,417
2019-03-06	$22.94	$23.02	$22.72	$22.85	$19.73	3,262,918
2019-03-05	$22.92	$23.07	$22.84	$22.94	$19.81	4,251,555
2019-03-04	$23.18	$23.42	$22.78	$22.96	$19.83	4,921,537
2019-03-01	$23.32	$23.42	$22.75	$23.13	$19.97	5,683,675
2019-02-28	$22.77	$23.15	$22.64	$23.03	$19.89	7,426,199
2019-02-27	$23.47	$23.57	$22.80	$23.01	$19.67	5,727,006
2019-02-26	$23.64	$23.86	$23.43	$23.63	$20.20	4,864,066
2019-02-25	$23.88	$23.98	$23.64	$23.65	$20.22	3,280,321
2019-02-22	$23.54	$23.89	$23.54	$23.75	$20.30	2,920,511
2019-02-21	$23.66	$23.87	$23.36	$23.41	$20.01	5,339,206
2019-02-20	$23.40	$23.73	$23.29	$23.66	$20.23	4,016,629
2019-02-19	$23.37	$23.40	$23.08	$23.29	$19.91	4,688,855
2019-02-15	$23.18	$23.49	$23.14	$23.38	$19.99	4,453,767
2019-02-14	$22.65	$23.21	$22.60	$23.03	$19.69	4,858,184
2019-02-13	$22.75	$23.00	$22.00	$22.70	$19.41	9,876,287
2019-02-12	$22.12	$22.24	$21.66	$21.67	$18.52	8,900,767
2019-02-11	$22.20	$22.29	$21.79	$21.81	$18.64	5,382,133
2019-02-08	$21.82	$22.11	$21.78	$22.11	$18.90	4,391,662
2019-02-07	$21.33	$22.02	$21.13	$21.89	$18.71	7,057,465
2019-02-06	$22.90	$22.91	$21.44	$21.61	$18.47	9,771,685
2019-02-05	$22.73	$23.01	$22.56	$22.90	$19.58	4,037,350
2019-02-04	$22.58	$22.82	$22.46	$22.70	$19.41	4,451,147
2019-02-01	$22.86	$22.86	$22.51	$22.67	$19.38	2,853,935
2019-01-31	$22.66	$22.84	$22.58	$22.75	$19.45	7,414,020
2019-01-30	$22.77	$22.83	$22.43	$22.72	$19.42	2,225,256
2019-01-29	$22.48	$22.82	$22.46	$22.76	$19.46	3,488,500
2019-01-28	$22.23	$22.54	$22.11	$22.50	$19.23	3,126,288
2019-01-25	$22.45	$22.56	$22.04	$22.41	$19.16	3,010,760
2019-01-24	$21.89	$22.29	$21.81	$22.24	$19.01	3,637,951
2019-01-23	$21.73	$21.97	$21.58	$21.90	$18.72	3,091,586
2019-01-22	$22.18	$22.22	$21.48	$21.65	$18.51	6,260,673
2019-01-18	$22.35	$22.41	$22.07	$22.25	$19.02	3,434,572
2019-01-17	$22.09	$22.34	$22.09	$22.34	$19.10	2,377,127
2019-01-16	$22.33	$22.39	$22.14	$22.21	$18.99	3,728,941
2019-01-15	$22.30	$22.43	$22.15	$22.27	$19.04	2,559,134
2019-01-14	$22.07	$22.34	$22.06	$22.31	$19.07	4,484,622
2019-01-11	$22.16	$22.30	$22.01	$22.28	$19.05	2,145,893
2019-01-10	$22.07	$22.26	$21.71	$22.25	$19.02	3,395,767
2019-01-09	$21.99	$22.34	$21.83	$22.19	$18.97	4,986,097
2019-01-08	$21.54	$21.96	$21.40	$21.89	$18.71	6,203,288
2019-01-07	$20.78	$21.41	$20.78	$21.24	$18.16	8,319,053
2019-01-04	$20.63	$20.86	$20.56	$20.73	$17.72	3,853,603
2019-01-03	$20.16	$20.55	$20.02	$20.40	$17.44	6,612,073
2019-01-02	$20.35	$20.56	$20.14	$20.24	$17.30	6,891,011
2018-12-31	$20.56	$20.69	$20.42	$20.63	$17.64	3,064,994
2018-12-28	$20.59	$20.70	$20.34	$20.43	$17.46	3,309,853
2018-12-27	$20.12	$20.41	$19.70	$20.41	$17.45	4,628,921
2018-12-26	$19.81	$20.36	$19.61	$20.35	$17.40	5,138,955
2018-12-24	$20.06	$20.23	$19.71	$19.75	$16.88	1,883,361
2018-12-21	$21.03	$21.22	$20.09	$20.15	$17.23	9,570,588
2018-12-20	$21.28	$21.39	$20.54	$20.81	$17.79	5,320,931
2018-12-19	$21.93	$21.97	$21.23	$21.32	$18.23	4,523,154
2018-12-18	$21.94	$22.30	$21.61	$21.86	$18.69	4,024,592
2018-12-17	$21.93	$22.19	$21.65	$21.76	$18.60	9,129,798
2018-12-14	$23.06	$23.06	$22.08	$22.21	$18.99	4,379,922
2018-12-13	$23.96	$24.16	$22.96	$23.22	$19.85	4,411,997
2018-12-12	$23.18	$24.02	$23.17	$23.92	$20.45	7,111,649
2018-12-11	$23.21	$23.34	$22.82	$22.94	$19.61	3,880,891
2018-12-10	$22.64	$22.93	$22.21	$22.90	$19.58	4,087,673
2018-12-07	$22.97	$23.11	$22.54	$22.64	$19.35	3,438,257
2018-12-06	$23.04	$23.20	$22.53	$22.95	$19.62	5,267,584
2018-12-04	$23.67	$23.91	$23.12	$23.19	$19.82	4,748,212
2018-12-03	$23.74	$24.04	$23.59	$23.75	$20.30	3,569,445
2018-11-30	$24.27	$24.31	$23.23	$23.50	$20.09	7,837,200
2018-11-29	$24.31	$24.48	$24.21	$24.35	$20.63	5,083,535
2018-11-28	$23.85	$24.39	$23.78	$24.37	$20.65	5,243,598
2018-11-27	$23.23	$23.81	$23.23	$23.71	$20.09	3,034,539
2018-11-26	$22.97	$23.25	$22.77	$23.25	$19.70	2,921,763
2018-11-23	$22.94	$23.00	$22.70	$22.70	$19.23	1,139,078
2018-11-21	$23.20	$23.46	$22.97	$23.08	$19.56	3,788,471
2018-11-20	$23.34	$23.41	$22.90	$23.08	$19.56	3,510,378
2018-11-19	$24.04	$24.06	$23.37	$23.47	$19.89	3,887,382
2018-11-16	$23.93	$24.18	$23.83	$24.03	$20.36	3,264,847
2018-11-15	$24.00	$24.14	$23.73	$23.91	$20.26	4,866,026
2018-11-14	$24.11	$24.68	$24.06	$24.15	$20.46	4,119,795
2018-11-13	$24.16	$24.25	$23.78	$23.94	$20.28	3,761,438
2018-11-12	$23.82	$24.17	$23.82	$23.97	$20.31	3,474,312
2018-11-09	$23.80	$24.17	$23.73	$23.84	$20.20	4,110,934
2018-11-08	$23.76	$23.92	$23.60	$23.92	$20.27	3,448,469
2018-11-07	$23.67	$23.89	$23.50	$23.75	$20.12	4,081,367
2018-11-06	$23.06	$23.51	$23.06	$23.44	$19.86	2,857,491
2018-11-05	$22.88	$23.32	$22.88	$23.13	$19.60	5,453,332
2018-11-02	$23.34	$23.65	$22.75	$22.80	$19.32	7,038,020
2018-11-01	$23.37	$23.68	$22.83	$23.21	$19.67	4,066,946
2018-10-31	$23.56	$23.60	$23.14	$23.16	$19.62	5,261,637
2018-10-30	$22.95	$23.41	$22.91	$23.40	$19.83	4,419,530
2018-10-29	$23.14	$23.41	$22.69	$22.96	$19.45	4,830,352
2018-10-26	$23.05	$23.29	$22.77	$22.87	$19.38	4,415,391
2018-10-25	$23.60	$23.85	$22.94	$23.33	$19.77	6,508,385
2018-10-24	$24.18	$24.56	$23.60	$23.65	$20.04	5,909,662
2018-10-23	$24.07	$24.28	$23.73	$24.16	$20.47	5,040,462
2018-10-22	$24.67	$25.10	$24.35	$24.44	$20.71	9,333,613
2018-10-19	$22.94	$24.95	$22.61	$24.65	$20.89	13,166,000
2018-10-18	$22.35	$22.55	$22.23	$22.48	$19.05	8,061,494
2018-10-17	$22.07	$22.45	$22.02	$22.20	$18.81	6,738,559
2018-10-16	$22.31	$22.39	$21.78	$22.04	$18.67	8,473,962
2018-10-15	$21.25	$21.79	$21.25	$21.66	$18.35	9,909,710
2018-10-12	$21.84	$21.86	$21.17	$21.43	$18.16	7,715,119
2018-10-11	$22.07	$22.50	$21.44	$21.60	$18.30	9,682,834
2018-10-10	$23.00	$23.06	$21.91	$21.94	$18.59	6,260,436
2018-10-09	$23.41	$23.44	$23.02	$23.11	$19.58	5,200,351
2018-10-08	$23.16	$23.45	$22.97	$23.40	$19.83	5,768,612
2018-10-05	$23.24	$23.60	$23.24	$23.35	$19.78	5,471,698
2018-10-04	$23.34	$23.37	$23.06	$23.20	$19.66	4,299,476
2018-10-03	$23.13	$23.34	$23.05	$23.34	$19.78	4,485,685
2018-10-02	$22.94	$23.18	$22.77	$23.07	$19.55	5,010,454
2018-10-01	$23.02	$23.09	$22.77	$22.90	$19.40	6,655,784
2018-09-28	$22.55	$23.01	$22.18	$22.87	$19.38	7,657,642
2018-09-27	$23.19	$23.33	$22.57	$22.79	$19.31	3,770,911
2018-09-26	$23.20	$23.38	$23.18	$23.20	$19.66	2,937,006
2018-09-25	$23.06	$23.24	$23.01	$23.11	$19.58	2,399,541
2018-09-24	$23.20	$23.27	$22.92	$23.01	$19.50	4,349,131
2018-09-21	$22.73	$23.32	$22.65	$23.18	$19.64	7,686,433
2018-09-20	$22.65	$22.75	$22.48	$22.67	$19.21	2,858,028
2018-09-19	$22.38	$22.48	$22.29	$22.36	$18.95	2,026,617
2018-09-18	$22.46	$22.54	$22.24	$22.35	$18.94	2,693,858
2018-09-17	$22.88	$22.92	$22.49	$22.54	$19.10	2,440,771
2018-09-14	$22.76	$22.87	$22.64	$22.71	$19.24	1,855,765
2018-09-13	$22.88	$22.88	$22.63	$22.69	$19.23	2,529,310
2018-09-12	$22.55	$22.81	$22.39	$22.80	$19.32	1,953,311
2018-09-11	$22.81	$22.85	$22.29	$22.51	$19.07	2,408,544
2018-09-10	$22.85	$22.90	$22.67	$22.82	$19.34	2,824,880
2018-09-07	$22.52	$22.86	$22.41	$22.75	$19.28	2,175,833
2018-09-06	$22.72	$22.93	$22.49	$22.60	$19.15	3,095,294
2018-09-05	$22.85	$22.92	$22.48	$22.63	$19.17	5,134,280
2018-09-04	$22.70	$23.05	$22.55	$22.93	$19.43	3,241,467
2018-08-31	$23.10	$23.37	$23.08	$23.35	$19.78	3,526,478
2018-08-30	$23.39	$23.51	$23.27	$23.39	$19.64	6,148,834
2018-08-29	$23.35	$23.47	$23.28	$23.44	$19.68	3,737,060
2018-08-28	$23.15	$23.41	$23.14	$23.31	$19.57	4,085,292
2018-08-27	$22.97	$23.25	$22.93	$23.06	$19.36	2,755,213
2018-08-24	$22.71	$22.93	$22.63	$22.88	$19.21	1,963,300
2018-08-23	$22.85	$22.95	$22.64	$22.67	$19.04	3,042,709
2018-08-22	$22.73	$22.93	$22.57	$22.81	$19.15	4,508,229
2018-08-21	$22.53	$22.81	$22.35	$22.77	$19.12	4,138,888
2018-08-20	$22.50	$22.59	$22.32	$22.45	$18.85	2,626,709
2018-08-17	$22.55	$22.56	$22.32	$22.37	$18.79	2,020,717
2018-08-16	$22.35	$22.61	$22.23	$22.56	$18.94	3,259,919
2018-08-15	$21.98	$22.24	$21.87	$22.14	$18.59	2,837,188
2018-08-14	$21.95	$22.26	$21.88	$22.13	$18.58	2,673,627
2018-08-13	$22.08	$22.13	$21.79	$21.85	$18.35	2,257,956
2018-08-10	$22.16	$22.23	$22.01	$22.09	$18.55	1,676,838
2018-08-09	$22.19	$22.36	$22.16	$22.29	$18.72	2,198,115
2018-08-08	$22.36	$22.43	$22.08	$22.13	$18.58	1,864,605
2018-08-07	$22.38	$22.52	$22.31	$22.36	$18.78	3,129,883
2018-08-06	$22.02	$22.36	$21.93	$22.25	$18.68	1,819,501
2018-08-03	$22.20	$22.26	$21.97	$22.02	$18.49	1,828,076
2018-08-02	$21.93	$22.17	$21.73	$22.08	$18.54	3,219,627
2018-08-01	$22.38	$22.45	$21.92	$21.98	$18.46	3,352,449
2018-07-31	$22.36	$22.66	$22.08	$22.55	$18.94	4,014,829
2018-07-30	$22.40	$22.41	$22.16	$22.22	$18.66	2,428,423
2018-07-27	$22.48	$22.62	$22.30	$22.42	$18.83	2,440,942
2018-07-26	$22.39	$22.81	$22.34	$22.38	$18.79	3,637,506
2018-07-25	$22.04	$22.53	$21.86	$22.40	$18.81	7,594,198
2018-07-24	$23.32	$23.32	$21.72	$21.82	$18.32	10,039,215
2018-07-23	$21.48	$22.04	$21.48	$21.98	$18.46	6,086,855
2018-07-20	$21.82	$21.85	$21.41	$21.48	$18.04	4,518,446
2018-07-19	$21.85	$22.26	$21.45	$21.85	$18.35	10,546,778
2018-07-18	$22.27	$22.57	$22.27	$22.55	$18.94	5,562,410
2018-07-17	$22.95	$22.99	$22.24	$22.26	$18.69	7,893,657
2018-07-16	$23.24	$23.77	$23.11	$23.70	$19.90	4,266,728
2018-07-13	$23.13	$23.38	$23.13	$23.30	$19.57	2,357,094
2018-07-12	$23.24	$23.30	$22.89	$23.24	$19.52	3,730,238
2018-07-11	$23.47	$23.68	$23.19	$23.24	$19.52	4,604,878
2018-07-10	$23.10	$23.56	$23.08	$23.51	$19.74	3,475,855
2018-07-09	$22.88	$23.13	$22.80	$23.09	$19.39	2,906,039
2018-07-06	$22.43	$22.90	$22.34	$22.86	$19.20	2,392,076
2018-07-05	$22.40	$22.52	$22.11	$22.40	$18.81	3,756,184
2018-07-03	$23.17	$23.17	$22.30	$22.33	$18.75	3,538,621
2018-07-02	$23.25	$23.29	$22.70	$23.03	$19.34	3,691,075
2018-06-29	$23.83	$23.83	$23.43	$23.44	$19.68	2,267,859
2018-06-28	$23.36	$23.73	$23.17	$23.71	$19.91	2,973,195
2018-06-27	$23.62	$23.71	$23.31	$23.33	$19.59	2,402,283
2018-06-26	$23.48	$23.73	$23.46	$23.62	$19.83	2,303,224
2018-06-25	$23.87	$24.21	$23.46	$23.58	$19.80	3,690,092
2018-06-22	$23.67	$24.01	$23.60	$23.91	$20.08	7,140,493
2018-06-21	$23.42	$23.71	$23.33	$23.54	$19.77	2,334,663
2018-06-20	$23.40	$23.54	$23.31	$23.42	$19.67	1,556,815
2018-06-19	$23.42	$23.57	$23.24	$23.36	$19.62	2,436,334
2018-06-18	$23.41	$23.64	$23.26	$23.63	$19.84	2,438,552
2018-06-15	$23.53	$23.60	$23.38	$23.57	$19.79	3,485,291
2018-06-14	$23.39	$23.83	$23.39	$23.58	$19.80	3,842,279
2018-06-13	$23.68	$23.71	$23.31	$23.31	$19.57	3,015,034
2018-06-12	$23.50	$23.59	$23.29	$23.46	$19.70	3,970,885
2018-06-11	$23.11	$23.73	$23.11	$23.59	$19.81	2,421,864
2018-06-08	$22.95	$23.14	$22.95	$23.12	$19.41	2,418,223
2018-06-07	$23.00	$23.17	$22.86	$22.99	$19.31	1,515,377
2018-06-06	$22.84	$22.97	$22.71	$22.97	$19.29	1,912,728
2018-06-05	$22.69	$22.88	$22.65	$22.83	$19.17	2,340,864
2018-06-04	$22.65	$22.82	$22.54	$22.78	$19.13	2,630,141
2018-06-01	$22.49	$22.60	$22.28	$22.57	$18.95	2,721,195
2018-05-31	$22.65	$22.65	$22.34	$22.60	$18.80	3,241,116
2018-05-30	$22.66	$22.67	$22.45	$22.61	$18.81	3,039,052
2018-05-29	$22.84	$22.99	$22.48	$22.64	$18.84	3,276,730
2018-05-25	$23.06	$23.19	$22.95	$23.02	$19.15	1,982,933
2018-05-24	$23.15	$23.36	$23.07	$23.14	$19.25	2,366,290
2018-05-23	$23.50	$23.52	$22.96	$23.18	$19.29	4,449,813
2018-05-22	$23.89	$24.00	$23.76	$23.77	$19.78	2,064,112
2018-05-21	$23.91	$23.99	$23.79	$23.80	$19.80	3,171,199
2018-05-18	$23.94	$24.12	$23.70	$23.77	$19.78	4,113,609
2018-05-17	$24.07	$24.20	$23.85	$23.93	$19.91	2,858,379
2018-05-16	$24.26	$24.42	$23.98	$24.04	$20.00	2,970,964
2018-05-15	$24.12	$24.24	$23.96	$24.20	$20.13	2,428,378
2018-05-14	$24.25	$24.31	$24.05	$24.22	$20.15	2,191,994
2018-05-11	$24.24	$24.47	$24.10	$24.26	$20.18	3,175,671
2018-05-10	$23.78	$24.24	$23.70	$24.21	$20.14	4,626,934
2018-05-09	$23.55	$23.82	$23.39	$23.72	$19.74	3,551,014
2018-05-08	$23.46	$23.79	$23.40	$23.48	$19.54	3,687,359
2018-05-07	$23.70	$23.74	$23.36	$23.55	$19.59	2,669,326
2018-05-04	$23.10	$23.78	$23.00	$23.66	$19.69	3,744,103
2018-05-03	$22.93	$23.22	$22.72	$23.16	$19.27	2,629,535
2018-05-02	$23.39	$23.42	$22.89	$22.93	$19.08	4,703,936
2018-05-01	$23.43	$23.51	$22.99	$23.42	$19.49	4,683,205
2018-04-30	$24.06	$24.24	$23.59	$23.59	$19.63	5,594,978
2018-04-27	$25.36	$25.77	$23.89	$23.89	$19.88	8,325,678
2018-04-26	$24.37	$24.68	$24.14	$24.49	$20.38	6,339,587
2018-04-25	$24.09	$24.46	$23.95	$24.35	$20.26	2,817,868
2018-04-24	$24.32	$24.41	$24.02	$24.14	$20.08	5,173,678
2018-04-23	$24.04	$24.26	$23.90	$24.11	$20.06	4,011,448
2018-04-20	$24.61	$24.66	$23.82	$23.99	$19.96	6,705,806
2018-04-19	$24.33	$25.05	$24.33	$24.65	$20.51	6,830,579
2018-04-18	$24.36	$24.47	$24.09	$24.10	$20.05	4,118,442
2018-04-17	$24.20	$24.79	$24.13	$24.35	$20.26	6,632,344
2018-04-16	$23.51	$24.06	$23.22	$23.88	$19.87	7,750,341
2018-04-13	$23.40	$23.48	$23.23	$23.33	$19.41	4,017,197
2018-04-12	$23.35	$23.56	$23.17	$23.30	$19.39	3,028,490
2018-04-11	$23.55	$23.64	$23.23	$23.23	$19.33	3,109,976
2018-04-10	$23.60	$23.90	$23.48	$23.69	$19.71	5,321,664
2018-04-09	$23.37	$23.58	$23.22	$23.24	$19.34	2,916,002
2018-04-06	$23.08	$23.47	$22.88	$23.15	$19.26	3,475,070
2018-04-05	$23.25	$23.40	$22.96	$23.29	$19.38	3,414,358
2018-04-04	$22.44	$23.15	$22.43	$23.13	$19.24	4,408,001
2018-04-03	$22.71	$22.81	$22.49	$22.71	$18.89	3,605,731
2018-04-02	$23.04	$23.21	$22.42	$22.67	$18.86	4,466,506
2018-03-29	$22.85	$23.19	$22.83	$23.03	$19.16	4,387,922
2018-03-28	$22.88	$23.32	$22.82	$22.85	$19.01	5,023,948
2018-03-27	$22.88	$23.10	$22.65	$22.75	$18.93	3,915,603
2018-03-26	$22.38	$22.79	$22.16	$22.73	$18.91	4,184,700
2018-03-23	$22.23	$22.44	$22.02	$22.03	$18.33	4,897,556
2018-03-22	$22.68	$22.84	$22.20	$22.23	$18.50	5,852,489
2018-03-21	$22.90	$23.08	$22.69	$22.91	$19.06	3,608,462
2018-03-20	$23.48	$23.71	$22.83	$22.88	$19.04	5,496,624
2018-03-19	$23.50	$23.71	$23.22	$23.41	$19.48	5,171,434
2018-03-16	$23.63	$23.88	$23.53	$23.58	$19.62	15,901,782
2018-03-15	$23.50	$23.59	$23.31	$23.56	$19.60	3,927,817
2018-03-14	$23.62	$23.65	$23.37	$23.44	$19.50	4,427,968
2018-03-13	$23.79	$23.83	$23.38	$23.44	$19.50	5,836,144
2018-03-12	$23.95	$24.01	$23.59	$23.73	$19.74	5,630,173
2018-03-09	$23.69	$23.94	$23.40	$23.93	$19.91	4,210,597
2018-03-08	$23.54	$23.72	$23.00	$23.65	$19.68	5,270,876
2018-03-07	$23.47	$23.61	$23.17	$23.46	$19.52	3,452,210
2018-03-06	$23.69	$23.85	$23.24	$23.67	$19.69	5,309,943
2018-03-05	$23.45	$23.80	$23.40	$23.59	$19.63	6,154,240
2018-03-02	$22.92	$23.66	$22.83	$23.58	$19.62	6,791,228
2018-03-01	$23.00	$23.24	$22.71	$23.01	$19.14	10,306,563
2018-02-28	$23.71	$23.88	$23.40	$23.40	$19.47	10,256,196
2018-02-27	$24.50	$24.56	$23.78	$23.78	$19.61	5,841,082
2018-02-26	$24.47	$24.55	$24.15	$24.50	$20.20	4,249,187
2018-02-23	$24.16	$24.30	$23.83	$24.24	$19.99	5,601,507
2018-02-22	$24.50	$24.62	$23.89	$23.94	$19.74	7,601,388
2018-02-21	$24.72	$24.97	$24.40	$24.40	$20.12	6,825,854
2018-02-20	$24.95	$25.32	$24.48	$24.70	$20.37	8,077,198
2018-02-16	$25.22	$26.01	$25.08	$25.33	$20.89	11,742,246
2018-02-15	$24.44	$25.17	$23.90	$25.06	$20.66	11,710,078
2018-02-14	$23.82	$25.11	$23.48	$24.49	$20.19	16,831,099
2018-02-13	$21.83	$22.36	$21.80	$22.22	$18.32	6,808,451
2018-02-12	$21.99	$22.30	$21.79	$21.91	$18.07	7,705,472
2018-02-09	$21.50	$21.89	$20.77	$21.74	$17.93	9,930,493
2018-02-08	$21.65	$22.23	$21.34	$21.34	$17.60	8,358,458
2018-02-07	$20.96	$21.67	$20.94	$21.30	$17.56	4,598,993
2018-02-06	$20.28	$21.27	$20.25	$20.98	$17.30	7,620,230
2018-02-05	$21.16	$21.58	$20.77	$20.77	$17.13	7,687,328
2018-02-02	$21.73	$21.74	$21.23	$21.29	$17.56	4,711,141
2018-02-01	$21.75	$21.97	$21.72	$21.77	$17.95	3,093,587
2018-01-31	$21.75	$21.93	$21.66	$21.89	$18.05	4,792,118
2018-01-30	$21.80	$21.99	$21.67	$21.70	$17.89	4,594,799
2018-01-29	$21.78	$22.14	$21.70	$21.76	$17.94	4,472,668
2018-01-26	$21.46	$21.94	$21.39	$21.91	$18.07	3,657,532
2018-01-25	$21.86	$21.92	$21.31	$21.36	$17.61	3,845,310
2018-01-24	$21.91	$22.05	$21.74	$21.82	$17.99	3,464,497
2018-01-23	$21.91	$21.91	$21.37	$21.73	$17.92	3,908,977
2018-01-22	$21.37	$21.97	$21.34	$21.96	$18.11	3,685,620
2018-01-19	$21.55	$21.63	$21.24	$21.35	$17.61	3,511,496
2018-01-18	$21.05	$21.61	$21.00	$21.60	$17.81	5,677,306
2018-01-17	$21.30	$21.73	$21.12	$21.58	$17.79	2,911,931
2018-01-16	$21.85	$22.04	$21.19	$21.22	$17.50	7,505,328
2018-01-12	$21.54	$21.87	$21.48	$21.74	$17.93	8,004,826
2018-01-11	$20.94	$21.46	$20.90	$21.46	$17.70	7,222,545
2018-01-10	$20.23	$20.98	$20.13	$20.90	$17.23	7,002,949
2018-01-09	$20.41	$20.53	$20.13	$20.31	$16.75	3,861,035
2018-01-08	$20.16	$20.37	$19.95	$20.35	$16.78	4,254,874
2018-01-05	$20.18	$20.28	$20.05	$20.19	$16.65	3,686,928
2018-01-04	$19.78	$20.23	$19.60	$20.17	$16.63	4,164,550
2018-01-03	$20.19	$20.23	$19.61	$19.76	$16.29	5,468,409
2018-01-02	$19.32	$20.26	$19.15	$20.25	$16.70	5,919,873
2017-12-29	$20.42	$20.47	$20.15	$20.16	$16.62	2,469,066
2017-12-28	$20.28	$20.39	$20.11	$20.37	$16.80	2,119,713
2017-12-27	$20.22	$20.29	$20.09	$20.26	$16.71	1,906,051
2017-12-26	$20.45	$20.66	$20.17	$20.23	$16.68	1,564,337
2017-12-22	$20.29	$20.55	$20.14	$20.39	$16.81	2,837,679
2017-12-21	$20.23	$20.43	$20.20	$20.23	$16.68	3,557,238
2017-12-20	$20.39	$20.49	$20.10	$20.15	$16.62	3,886,198
2017-12-19	$20.28	$20.50	$20.26	$20.39	$16.81	2,511,727
2017-12-18	$20.62	$20.63	$20.20	$20.33	$16.76	4,739,968
2017-12-15	$20.27	$20.57	$20.24	$20.46	$16.87	5,362,067
2017-12-14	$20.15	$20.33	$19.94	$20.18	$16.64	4,280,890
2017-12-13	$19.38	$20.27	$18.99	$20.15	$16.62	7,531,112
2017-12-12	$20.35	$20.54	$20.13	$20.47	$16.88	3,684,782
2017-12-11	$20.29	$20.58	$20.15	$20.20	$16.66	3,346,891
2017-12-08	$20.24	$20.25	$19.92	$20.22	$16.67	4,391,979
2017-12-07	$20.32	$20.38	$20.02	$20.19	$16.65	4,873,140
2017-12-06	$20.54	$20.63	$20.20	$20.33	$16.76	5,545,549
2017-12-05	$20.72	$20.86	$20.43	$20.57	$16.96	7,561,618
2017-12-04	$20.36	$20.90	$20.36	$20.68	$17.05	7,236,913
2017-12-01	$19.77	$20.13	$19.54	$20.09	$16.57	5,923,018
2017-11-30	$19.95	$20.16	$19.52	$19.78	$16.31	8,706,609
2017-11-29	$19.39	$20.17	$19.34	$20.05	$16.38	7,669,649
2017-11-28	$18.61	$19.48	$18.51	$19.39	$15.84	7,337,404
2017-11-27	$18.75	$18.92	$18.51	$18.58	$15.18	8,275,280
2017-11-24	$18.73	$18.76	$18.53	$18.73	$15.31	1,944,232
2017-11-22	$18.77	$18.85	$18.65	$18.72	$15.30	5,178,507
2017-11-21	$18.95	$18.95	$18.66	$18.72	$15.30	4,249,363
2017-11-20	$19.01	$19.01	$18.74	$18.91	$15.45	4,259,396
2017-11-17	$18.66	$19.21	$18.66	$19.05	$15.57	4,969,922
2017-11-16	$18.44	$18.71	$18.30	$18.66	$15.25	11,679,407
2017-11-15	$18.49	$18.57	$18.30	$18.45	$15.08	5,358,220
2017-11-14	$18.64	$18.85	$18.61	$18.64	$15.23	4,771,168
2017-11-13	$18.72	$18.76	$18.47	$18.67	$15.26	5,926,021
2017-11-10	$18.81	$19.10	$18.75	$18.79	$15.35	6,741,334
2017-11-09	$18.57	$18.96	$18.50	$18.78	$15.35	7,409,348
2017-11-08	$18.53	$18.94	$18.46	$18.62	$15.22	7,547,892
2017-11-07	$19.09	$19.13	$18.53	$18.54	$15.15	6,259,040
2017-11-06	$18.82	$19.11	$18.81	$19.09	$15.60	5,228,511
2017-11-03	$19.01	$19.16	$18.86	$18.93	$15.47	8,220,199
2017-11-02	$19.42	$19.42	$18.92	$18.93	$15.47	8,360,823
2017-11-01	$19.35	$19.66	$19.26	$19.45	$15.89	6,061,867
2017-10-31	$19.21	$19.59	$19.04	$19.25	$15.73	8,923,076
2017-10-30	$19.56	$19.61	$19.30	$19.31	$15.78	6,536,019
2017-10-27	$20.02	$20.10	$19.47	$19.67	$16.07	8,032,704
2017-10-26	$19.55	$20.29	$19.50	$20.17	$16.48	9,394,619
2017-10-25	$19.69	$19.83	$19.28	$19.50	$15.93	6,901,347
2017-10-24	$19.22	$19.87	$19.01	$19.81	$16.19	19,738,180
2017-10-23	$20.91	$20.97	$20.47	$20.63	$16.86	9,345,363
2017-10-20	$20.99	$21.08	$20.73	$20.88	$17.06	7,257,658
2017-10-19	$20.93	$20.99	$20.51	$20.80	$17.00	7,226,760
2017-10-18	$21.04	$21.36	$21.03	$21.23	$17.35	3,921,498
2017-10-17	$21.21	$21.94	$20.99	$21.04	$17.19	13,456,471
2017-10-16	$20.77	$20.82	$20.33	$20.67	$16.89	9,763,561
2017-10-13	$20.39	$20.85	$20.33	$20.82	$17.01	6,338,739
2017-10-12	$20.47	$20.51	$20.34	$20.35	$16.63	7,864,129
2017-10-11	$20.87	$20.91	$20.45	$20.55	$16.79	8,184,325
2017-10-10	$21.16	$21.34	$20.96	$20.99	$17.15	3,848,186
2017-10-09	$21.14	$21.24	$20.95	$21.04	$17.19	2,332,247
2017-10-06	$21.37	$21.44	$21.04	$21.12	$17.26	3,701,189
2017-10-05	$21.27	$21.43	$21.17	$21.34	$17.44	2,735,428
2017-10-04	$20.96	$21.57	$20.95	$21.30	$17.41	5,138,316
2017-10-03	$21.19	$21.20	$20.82	$20.88	$17.06	7,627,410
2017-10-02	$20.89	$21.34	$20.76	$21.22	$17.34	4,601,231
2017-09-29	$20.68	$20.80	$20.50	$20.79	$16.99	4,792,449
2017-09-28	$21.17	$21.28	$20.62	$20.67	$16.89	7,352,592
2017-09-27	$21.12	$21.32	$20.93	$21.26	$17.37	3,369,268
2017-09-26	$21.37	$21.57	$21.00	$21.04	$17.19	5,825,956
2017-09-25	$21.18	$21.34	$21.07	$21.32	$17.42	4,678,714
2017-09-22	$20.83	$21.33	$20.70	$21.28	$17.39	6,235,056
2017-09-21	$20.79	$21.23	$20.71	$20.85	$17.04	7,465,849
2017-09-20	$20.12	$20.82	$20.12	$20.79	$16.99	7,394,174
2017-09-19	$20.15	$20.18	$19.82	$20.05	$16.38	3,378,769
2017-09-18	$20.05	$20.27	$19.92	$20.04	$16.38	3,431,776
2017-09-15	$20.12	$20.22	$19.92	$20.01	$16.35	5,919,275
2017-09-14	$20.20	$20.28	$19.97	$20.19	$16.50	3,909,732
2017-09-13	$20.06	$20.31	$19.98	$20.22	$16.52	2,835,268
2017-09-12	$20.33	$20.33	$19.74	$20.05	$16.38	10,018,948
2017-09-11	$20.43	$20.69	$20.25	$20.32	$16.60	4,356,297
2017-09-08	$20.12	$20.46	$19.91	$20.38	$16.65	5,240,837
2017-09-07	$20.59	$20.60	$20.08	$20.12	$16.44	7,718,954
2017-09-06	$20.45	$20.70	$20.27	$20.55	$16.79	6,601,241
2017-09-05	$20.11	$20.40	$20.02	$20.21	$16.51	7,996,135
2017-09-01	$20.18	$20.25	$20.11	$20.19	$16.50	2,971,361
2017-08-31	$19.92	$20.14	$19.88	$20.14	$16.46	6,139,525
2017-08-30	$19.82	$19.95	$19.73	$19.80	$16.18	5,404,029
2017-08-29	$20.18	$20.20	$19.95	$19.99	$16.19	3,886,213
2017-08-28	$20.33	$20.44	$20.13	$20.27	$16.41	3,285,515
2017-08-25	$20.10	$20.32	$19.99	$20.20	$16.36	6,046,164
2017-08-24	$19.68	$20.14	$19.64	$19.99	$16.19	11,503,953
2017-08-23	$20.10	$20.21	$19.57	$19.58	$15.86	12,607,790
2017-08-22	$20.68	$20.96	$20.53	$20.90	$16.92	4,837,704
2017-08-21	$20.54	$20.71	$20.37	$20.59	$16.67	3,001,687
2017-08-18	$20.57	$20.77	$20.50	$20.51	$16.61	2,314,931
2017-08-17	$21.05	$21.07	$20.64	$20.65	$16.72	2,651,637
2017-08-16	$21.04	$21.17	$20.96	$21.06	$17.05	2,620,365
2017-08-15	$21.15	$21.25	$20.91	$20.98	$16.99	5,681,048
2017-08-14	$21.16	$21.38	$20.97	$21.15	$17.13	3,658,884
2017-08-11	$20.74	$20.94	$20.65	$20.67	$16.74	4,538,459
2017-08-10	$21.05	$21.13	$20.75	$20.78	$16.83	4,529,271
2017-08-09	$21.02	$21.24	$20.93	$21.14	$17.12	3,831,176
2017-08-08	$21.48	$21.56	$21.12	$21.15	$17.13	5,720,631
2017-08-07	$21.26	$21.59	$21.20	$21.55	$17.45	3,711,983
2017-08-04	$21.81	$21.90	$21.21	$21.31	$17.26	5,710,998
2017-08-03	$21.70	$22.02	$21.66	$21.83	$17.68	5,370,908
2017-08-02	$21.72	$21.72	$21.45	$21.70	$17.57	3,515,042
2017-08-01	$21.61	$21.82	$21.57	$21.74	$17.61	4,309,416
2017-07-31	$21.65	$21.71	$21.37	$21.61	$17.50	4,802,631
2017-07-28	$21.40	$21.79	$21.36	$21.61	$17.50	7,615,022
2017-07-27	$21.11	$21.37	$20.94	$21.35	$17.29	16,540,765
2017-07-26	$21.91	$22.17	$21.28	$21.44	$17.36	12,762,750
2017-07-25	$23.48	$23.49	$21.59	$22.16	$17.95	26,947,700
2017-07-24	$25.55	$25.71	$25.37	$25.57	$20.71	3,278,143
2017-07-21	$25.38	$25.60	$25.38	$25.51	$20.66	2,149,201
2017-07-20	$24.60	$25.58	$24.60	$25.44	$20.60	4,122,727
2017-07-19	$25.06	$25.16	$24.78	$24.83	$20.11	3,198,007
2017-07-18	$24.85	$25.00	$24.70	$24.90	$20.16	2,552,435
2017-07-17	$24.71	$25.01	$24.71	$24.89	$20.16	2,252,790
2017-07-14	$24.61	$24.76	$24.52	$24.69	$19.99	1,968,386
2017-07-13	$24.51	$24.68	$24.46	$24.57	$19.90	2,177,868
2017-07-12	$24.72	$24.93	$24.45	$24.51	$19.85	2,952,165
2017-07-11	$24.83	$24.87	$24.35	$24.57	$19.90	3,486,409
2017-07-10	$24.75	$24.93	$24.72	$24.82	$20.10	2,059,167
2017-07-07	$24.83	$24.83	$24.44	$24.75	$20.04	3,295,125
2017-07-06	$25.04	$25.37	$24.82	$24.83	$20.11	4,348,171
2017-07-05	$25.08	$25.17	$24.92	$25.11	$20.33	2,692,935
2017-07-03	$24.71	$25.19	$24.71	$25.09	$20.32	2,383,585
2017-06-30	$24.82	$24.82	$24.43	$24.60	$19.92	3,595,248
2017-06-29	$24.95	$25.05	$24.68	$24.70	$20.00	3,683,813
2017-06-28	$24.82	$25.24	$24.80	$25.01	$20.25	2,702,115
2017-06-27	$24.65	$24.81	$24.61	$24.70	$20.00	2,937,031
2017-06-26	$24.26	$24.80	$24.14	$24.70	$20.00	3,374,913
2017-06-23	$24.18	$24.32	$24.08	$24.25	$19.64	4,296,681
2017-06-22	$24.23	$24.42	$24.10	$24.13	$19.54	2,264,780
2017-06-21	$24.35	$24.47	$24.11	$24.20	$19.60	3,331,100
2017-06-20	$24.80	$24.88	$24.34	$24.36	$19.73	3,082,075
2017-06-19	$24.54	$25.05	$24.48	$24.85	$20.12	2,903,652
2017-06-16	$24.29	$24.45	$24.19	$24.41	$19.77	4,321,520
2017-06-15	$24.37	$24.50	$24.25	$24.37	$19.73	2,580,321
2017-06-14	$24.45	$24.67	$24.43	$24.52	$19.86	3,888,115
2017-06-13	$24.34	$24.51	$24.29	$24.45	$19.80	3,053,105
2017-06-12	$24.08	$24.44	$24.07	$24.34	$19.71	2,643,369
2017-06-09	$23.77	$24.07	$23.61	$24.07	$19.49	3,526,697
2017-06-08	$23.33	$23.81	$23.33	$23.76	$19.24	4,515,698
2017-06-07	$24.23	$24.23	$23.55	$23.71	$19.20	4,031,511
2017-06-06	$24.80	$24.80	$24.14	$24.24	$19.63	4,728,507
2017-06-05	$25.11	$25.30	$25.02	$25.06	$20.29	1,789,417
2017-06-02	$25.28	$25.33	$25.14	$25.21	$20.42	2,258,054
2017-06-01	$24.82	$25.18	$24.71	$25.15	$20.37	2,446,921
2017-05-31	$24.74	$24.94	$24.66	$24.93	$20.04	3,572,995
2017-05-30	$24.69	$24.85	$24.63	$24.71	$19.87	2,764,868
2017-05-26	$24.69	$24.77	$24.59	$24.69	$19.85	2,522,126
2017-05-25	$24.52	$24.76	$24.50	$24.70	$19.86	1,941,338
2017-05-24	$24.30	$24.47	$24.26	$24.43	$19.64	2,579,038
2017-05-23	$24.66	$24.66	$24.21	$24.31	$19.55	3,801,309
2017-05-22	$24.33	$24.66	$24.33	$24.62	$19.80	2,501,168
2017-05-19	$24.16	$24.37	$24.07	$24.31	$19.55	3,338,604
2017-05-18	$24.01	$24.33	$23.89	$24.17	$19.43	3,674,303
2017-05-17	$24.03	$24.14	$23.87	$23.90	$19.22	3,307,753
2017-05-16	$24.46	$24.50	$24.17	$24.19	$19.45	2,402,453
2017-05-15	$24.41	$24.60	$24.32	$24.35	$19.58	2,656,638
2017-05-12	$24.52	$24.62	$24.33	$24.45	$19.66	2,362,973
2017-05-11	$24.52	$24.62	$24.30	$24.53	$19.72	2,759,547
2017-05-10	$24.34	$24.60	$24.25	$24.54	$19.73	3,129,969
2017-05-09	$24.17	$24.47	$24.07	$24.45	$19.66	4,945,718
2017-05-08	$24.28	$24.36	$24.09	$24.13	$19.40	1,789,249
2017-05-05	$24.04	$24.37	$23.99	$24.28	$19.52	2,610,101
2017-05-04	$24.09	$24.12	$23.79	$23.97	$19.27	4,644,184
2017-05-03	$23.90	$24.20	$23.75	$24.13	$19.40	6,980,559
2017-05-02	$23.74	$24.02	$23.64	$23.92	$19.23	6,517,869
2017-05-01	$23.64	$23.78	$23.43	$23.66	$19.02	7,871,774
2017-04-28	$24.11	$24.16	$23.54	$23.57	$18.95	5,300,820
2017-04-27	$24.35	$24.35	$23.84	$24.12	$19.39	5,804,663
2017-04-26	$24.50	$24.61	$24.25	$24.29	$19.53	4,622,499
2017-04-25	$24.72	$24.81	$24.48	$24.55	$19.74	5,104,452
2017-04-24	$24.83	$24.93	$24.46	$24.64	$19.81	8,286,811
2017-04-21	$24.00	$24.94	$23.88	$24.39	$19.61	11,220,635
2017-04-20	$25.21	$25.34	$25.10	$25.17	$20.24	8,051,482
2017-04-19	$25.05	$25.16	$24.95	$25.10	$20.18	4,656,900
2017-04-18	$24.85	$24.98	$24.60	$24.90	$20.02	7,318,215
2017-04-17	$24.65	$25.08	$24.57	$25.08	$20.17	5,701,754
2017-04-13	$24.51	$24.74	$24.48	$24.54	$19.73	4,319,734
2017-04-12	$24.40	$24.68	$24.23	$24.50	$19.70	5,284,012
2017-04-11	$24.20	$24.52	$24.09	$24.48	$19.68	3,966,123
2017-04-10	$24.29	$24.39	$24.12	$24.15	$19.42	3,551,242
2017-04-07	$24.32	$24.37	$24.20	$24.23	$19.48	2,348,821
2017-04-06	$24.37	$24.42	$24.12	$24.36	$19.59	3,833,767
2017-04-05	$24.60	$24.84	$24.43	$24.43	$19.64	3,893,707
2017-04-04	$24.39	$24.55	$24.30	$24.51	$19.71	3,705,163
2017-04-03	$24.56	$24.60	$24.14	$24.39	$19.61	4,005,110
2017-03-31	$24.52	$24.72	$24.45	$24.57	$19.76	2,414,171
2017-03-30	$24.50	$24.66	$24.40	$24.58	$19.76	3,727,582
2017-03-29	$24.39	$24.54	$24.35	$24.52	$19.72	2,318,360
2017-03-28	$24.05	$24.62	$23.98	$24.50	$19.70	4,823,272
2017-03-27	$24.03	$24.17	$23.88	$24.04	$19.33	2,902,498
2017-03-24	$24.28	$24.38	$24.02	$24.16	$19.43	2,889,940
2017-03-23	$24.33	$24.54	$24.23	$24.27	$19.51	3,537,084
2017-03-22	$24.11	$24.39	$24.05	$24.37	$19.59	3,213,664
2017-03-21	$24.36	$24.41	$23.95	$24.07	$19.35	3,321,029
2017-03-20	$24.56	$24.60	$24.11	$24.30	$19.54	4,093,950
2017-03-17	$24.63	$24.67	$24.44	$24.58	$19.76	59,590
2017-03-16	$24.51	$24.70	$24.50	$24.61	$19.79	30,659
2017-03-15	$24.32	$24.61	$24.22	$24.50	$19.70	2,658,279
2017-03-14	$24.23	$24.44	$24.23	$24.28	$19.52	1,895,082
2017-03-13	$24.26	$24.39	$24.17	$24.26	$19.51	2,530,000
2017-03-10	$24.34	$24.39	$24.15	$24.23	$19.48	2,313,505
2017-03-09	$24.28	$24.41	$24.03	$24.18	$19.44	2,963,183
2017-03-08	$24.20	$24.34	$24.14	$24.29	$19.53	3,515,690
2017-03-07	$24.21	$24.43	$24.11	$24.20	$19.46	4,596,343
2017-03-06	$24.04	$24.29	$23.88	$24.25	$19.50	7,173,404
2017-03-03	$24.20	$24.36	$23.92	$24.22	$19.47	3,733,359
2017-03-02	$24.53	$24.78	$24.41	$24.43	$19.64	3,859,632
2017-03-01	$24.33	$24.59	$24.24	$24.38	$19.60	6,122,443
2017-02-28	$24.49	$24.51	$24.09	$24.10	$19.38	4,999,291
2017-02-27	$24.50	$24.60	$24.20	$24.55	$19.74	3,154,768
2017-02-24	$24.48	$24.66	$24.30	$24.56	$19.60	3,999,368
2017-02-23	$24.69	$24.74	$24.34	$24.53	$19.58	4,351,187
2017-02-22	$24.52	$24.75	$24.30	$24.69	$19.71	2,944,740
2017-02-21	$24.52	$24.73	$24.50	$24.59	$19.63	2,901,605
2017-02-17	$24.49	$24.60	$24.28	$24.50	$19.56	3,356,504
2017-02-16	$24.74	$24.82	$24.48	$24.49	$19.55	2,872,529
2017-02-15	$24.47	$24.79	$24.43	$24.74	$19.75	3,567,808
2017-02-14	$24.75	$24.84	$24.46	$24.51	$19.56	6,024,821
2017-02-13	$24.39	$24.85	$24.27	$24.74	$19.75	7,218,669
2017-02-10	$25.32	$25.33	$23.85	$24.23	$19.34	90,520
2017-02-09	$23.09	$23.39	$23.07	$23.27	$18.57	4,170,305
2017-02-08	$22.97	$23.19	$22.92	$23.06	$18.41	5,243,006
2017-02-07	$23.50	$23.50	$22.88	$22.97	$18.33	6,429,763
2017-02-06	$23.50	$23.82	$23.50	$23.70	$18.92	3,506,638
2017-02-03	$23.49	$23.67	$23.34	$23.52	$18.77	3,014,224
2017-02-02	$23.29	$23.57	$23.17	$23.31	$18.61	3,801,708
2017-02-01	$23.52	$23.67	$23.14	$23.30	$18.60	3,884,091
2017-01-31	$23.89	$23.93	$23.46	$23.53	$18.78	4,186,440
2017-01-30	$23.88	$23.92	$23.63	$23.91	$19.08	2,111,136
2017-01-27	$23.96	$24.00	$23.75	$23.89	$19.07	2,206,212
2017-01-26	$23.76	$23.91	$23.67	$23.89	$19.07	2,897,695
2017-01-25	$23.52	$23.80	$23.48	$23.74	$18.95	3,134,575
2017-01-24	$23.18	$23.51	$23.06	$23.37	$18.65	3,899,115
2017-01-23	$23.03	$23.13	$22.86	$23.10	$18.44	3,658,407
2017-01-20	$23.10	$23.26	$23.06	$23.08	$18.42	4,136,168
2017-01-19	$23.52	$23.57	$22.91	$23.05	$18.40	4,989,210
2017-01-18	$23.52	$23.65	$23.43	$23.53	$18.78	3,089,921
2017-01-17	$23.50	$23.75	$23.38	$23.52	$18.77	2,508,559
2017-01-13	$23.70	$23.86	$23.54	$23.58	$18.82	1,900,289
2017-01-12	$23.38	$23.74	$23.36	$23.69	$18.91	2,681,933
2017-01-11	$23.29	$23.71	$23.23	$23.70	$18.92	3,470,346
2017-01-10	$23.48	$23.61	$23.28	$23.31	$18.61	3,188,475
2017-01-09	$23.58	$23.68	$23.35	$23.51	$18.77	2,580,640
2017-01-06	$23.20	$23.75	$23.06	$23.64	$18.87	3,959,242
2017-01-05	$23.19	$23.35	$22.89	$23.10	$18.44	5,353,917
2017-01-04	$23.61	$23.76	$23.50	$23.63	$18.86	3,127,602
2017-01-03	$23.65	$23.71	$23.45	$23.51	$18.77	2,266,359
2016-12-30	$23.66	$23.66	$23.20	$23.41	$18.69	1,989,269
2016-12-29	$23.61	$23.77	$23.56	$23.64	$18.87	2,304,133
2016-12-28	$23.76	$23.90	$23.52	$23.53	$18.78	2,202,619
2016-12-27	$23.68	$23.95	$23.62	$23.76	$18.97	1,385,786
2016-12-23	$23.58	$23.68	$23.55	$23.60	$18.84	1,253,998
2016-12-22	$23.46	$23.61	$23.35	$23.58	$18.82	1,502,031
2016-12-21	$23.64	$23.77	$23.49	$23.50	$18.76	2,743,427
2016-12-20	$23.89	$23.99	$23.41	$23.71	$18.93	3,794,704
2016-12-19	$23.86	$24.15	$23.79	$23.87	$19.05	2,852,783
2016-12-16	$24.22	$24.26	$23.83	$23.88	$19.06	3,899,039
2016-12-15	$24.01	$24.33	$23.91	$24.16	$19.28	2,754,375
2016-12-14	$24.33	$24.40	$24.00	$24.10	$19.24	2,771,168
2016-12-13	$24.09	$24.42	$24.09	$24.29	$19.39	3,471,566
2016-12-12	$24.01	$24.04	$23.78	$24.02	$19.17	2,255,159
2016-12-09	$23.62	$23.97	$23.60	$23.91	$19.08	2,985,443
2016-12-08	$23.50	$23.77	$23.43	$23.63	$18.86	3,619,366
2016-12-07	$23.18	$23.55	$22.91	$23.45	$18.72	5,937,582
2016-12-06	$24.14	$24.35	$22.80	$23.27	$18.57	15,430,358
2016-12-05	$24.12	$24.17	$23.93	$24.00	$19.16	4,212,498
2016-12-02	$24.12	$24.34	$23.98	$23.98	$19.14	3,036,903
2016-12-01	$24.02	$24.21	$23.99	$24.12	$19.25	4,159,755
2016-11-30	$24.28	$24.39	$24.07	$24.07	$19.21	2,990,404
2016-11-29	$24.38	$24.54	$24.29	$24.34	$19.43	2,976,237
2016-11-28	$24.48	$24.73	$24.39	$24.55	$19.48	2,595,665
2016-11-25	$24.31	$24.67	$24.29	$24.59	$19.51	1,275,914
2016-11-23	$24.22	$24.40	$24.19	$24.37	$19.33	3,516,568
2016-11-22	$23.95	$24.39	$23.90	$24.31	$19.29	5,010,378
2016-11-21	$23.62	$23.97	$23.57	$23.93	$18.98	5,637,389
2016-11-18	$24.02	$24.06	$23.58	$23.61	$18.73	5,666,132
2016-11-17	$23.25	$24.23	$23.17	$24.14	$19.15	8,085,274
2016-11-16	$23.02	$23.26	$22.96	$23.18	$18.39	4,770,397
2016-11-15	$22.27	$23.07	$22.25	$23.03	$18.27	6,375,762
2016-11-14	$22.13	$22.37	$22.07	$22.16	$17.58	4,615,347
2016-11-11	$21.84	$22.09	$21.67	$22.07	$17.51	3,478,075
2016-11-10	$21.99	$22.17	$21.74	$21.87	$17.35	3,650,237
2016-11-09	$22.20	$22.37	$21.67	$21.92	$17.39	7,022,242
2016-11-08	$22.25	$22.70	$22.16	$22.58	$17.91	3,324,152
2016-11-07	$22.41	$22.48	$22.15	$22.25	$17.65	5,275,872
2016-11-04	$21.92	$22.26	$21.81	$22.05	$17.49	4,579,931
2016-11-03	$22.11	$22.22	$21.73	$21.83	$17.32	5,314,428
2016-11-02	$22.16	$22.36	$21.98	$22.06	$17.50	4,627,646
2016-11-01	$22.47	$22.47	$22.05	$22.17	$17.59	3,857,215
2016-10-31	$22.38	$22.45	$22.23	$22.39	$17.76	3,954,198
2016-10-28	$22.09	$22.50	$22.09	$22.30	$17.69	4,539,447
2016-10-27	$22.45	$22.47	$21.98	$22.04	$17.48	2,927,193
2016-10-26	$22.53	$22.78	$22.34	$22.37	$17.75	5,618,380
2016-10-25	$22.88	$23.00	$22.67	$22.69	$18.00	4,984,638
2016-10-24	$22.53	$22.92	$22.51	$22.88	$18.15	7,617,307
2016-10-21	$22.07	$22.40	$21.84	$22.38	$17.75	10,379,428
2016-10-20	$22.55	$22.60	$22.20	$22.52	$17.87	6,399,804
2016-10-19	$22.57	$22.75	$22.42	$22.60	$17.93	6,218,885
2016-10-18	$22.75	$22.78	$22.37	$22.57	$17.90	4,736,854
2016-10-17	$22.62	$22.76	$22.51	$22.56	$17.90	3,734,931
2016-10-14	$22.59	$22.74	$22.53	$22.66	$17.98	3,336,584
2016-10-13	$22.46	$22.60	$22.33	$22.49	$17.84	2,637,115
2016-10-12	$22.57	$22.79	$22.45	$22.63	$17.95	3,191,850
2016-10-11	$22.66	$22.77	$22.31	$22.52	$17.87	4,890,330
2016-10-10	$22.71	$22.96	$22.66	$22.68	$17.99	2,844,507
2016-10-07	$22.50	$22.82	$22.25	$22.59	$17.92	7,731,064
2016-10-06	$22.06	$22.31	$21.94	$22.21	$17.62	3,376,184
2016-10-05	$22.24	$22.36	$22.04	$22.11	$17.54	2,560,561
2016-10-04	$22.41	$22.55	$22.13	$22.20	$17.61	2,903,960
2016-10-03	$22.31	$22.50	$22.24	$22.38	$17.75	2,877,973
2016-09-30	$22.23	$22.43	$22.19	$22.35	$17.73	3,911,028
2016-09-29	$22.38	$22.46	$22.08	$22.09	$17.52	3,890,066
2016-09-28	$22.25	$22.44	$22.02	$22.43	$17.79	3,641,836
2016-09-27	$21.94	$22.23	$21.80	$22.21	$17.62	4,333,769
2016-09-26	$21.98	$22.10	$21.89	$21.94	$17.41	3,984,244
2016-09-23	$22.48	$22.62	$21.96	$22.18	$17.60	5,626,095
2016-09-22	$22.61	$22.65	$22.40	$22.50	$17.85	5,095,969
2016-09-21	$22.62	$22.74	$22.35	$22.49	$17.84	3,891,017
2016-09-20	$22.76	$22.76	$22.36	$22.49	$17.84	2,729,267
2016-09-19	$22.56	$22.78	$22.54	$22.62	$17.94	2,347,156
2016-09-16	$22.60	$22.62	$22.36	$22.54	$17.88	3,354,026
2016-09-15	$22.28	$22.75	$22.28	$22.67	$17.98	2,624,172
2016-09-14	$22.46	$22.60	$22.17	$22.23	$17.64	3,239,684
2016-09-13	$22.73	$22.80	$22.35	$22.46	$17.82	5,519,796
2016-09-12	$22.22	$23.01	$22.13	$22.93	$18.19	6,601,515
2016-09-09	$22.81	$23.03	$22.34	$22.38	$17.75	6,215,759
2016-09-08	$23.12	$23.12	$22.88	$23.01	$18.25	3,274,714
2016-09-07	$22.67	$23.20	$22.52	$23.16	$18.37	5,688,147
2016-09-06	$23.01	$23.01	$22.62	$22.74	$18.04	3,622,704
2016-09-02	$23.13	$23.23	$22.81	$23.01	$18.25	3,317,351
2016-09-01	$23.17	$23.34	$22.89	$22.97	$18.22	2,558,839
2016-08-31	$23.14	$23.26	$23.03	$23.14	$18.36	3,451,390
2016-08-30	$22.84	$23.25	$22.80	$23.18	$18.39	3,900,651
2016-08-29	$22.80	$23.02	$22.77	$22.89	$18.04	1,583,653
2016-08-26	$22.83	$22.99	$22.61	$22.73	$17.92	1,935,767
2016-08-25	$23.00	$23.16	$22.73	$22.78	$17.96	3,249,498
2016-08-24	$23.29	$23.32	$22.84	$23.02	$18.14	3,127,959
2016-08-23	$23.25	$23.32	$23.10	$23.20	$18.29	2,196,963
2016-08-22	$23.09	$23.22	$23.01	$23.16	$18.25	1,846,376
2016-08-19	$23.03	$23.22	$22.93	$23.16	$18.25	2,030,565
2016-08-18	$23.07	$23.27	$22.99	$23.07	$18.18	3,067,512
2016-08-17	$23.29	$23.33	$23.00	$23.09	$18.20	3,487,059
2016-08-16	$23.32	$23.37	$23.15	$23.25	$18.33	2,965,171
2016-08-15	$23.27	$23.61	$23.27	$23.44	$18.48	3,878,539
2016-08-12	$22.99	$23.26	$22.95	$23.20	$18.29	3,242,969
2016-08-11	$22.85	$23.10	$22.85	$23.03	$18.15	2,449,673
2016-08-10	$22.68	$22.86	$22.61	$22.75	$17.93	1,921,516
2016-08-09	$22.80	$22.87	$22.63	$22.64	$17.85	3,392,864
2016-08-08	$23.04	$23.17	$22.71	$22.80	$17.97	3,291,096
2016-08-05	$22.87	$23.25	$22.83	$23.11	$18.22	3,245,594
2016-08-04	$22.58	$22.86	$22.49	$22.78	$17.96	3,826,612
2016-08-03	$22.56	$22.70	$22.44	$22.60	$17.81	4,176,574
2016-08-02	$23.13	$23.13	$22.49	$22.60	$17.81	5,246,232
2016-08-01	$23.11	$23.19	$22.89	$23.08	$18.19	4,149,132
2016-07-29	$22.98	$23.10	$22.78	$23.06	$18.18	3,650,426
2016-07-28	$23.06	$23.20	$22.90	$23.05	$18.17	3,648,862
2016-07-27	$23.41	$23.41	$22.98	$23.09	$18.20	4,453,355
2016-07-26	$23.05	$23.31	$22.99	$23.29	$18.36	5,152,042
2016-07-25	$23.16	$23.23	$22.91	$23.05	$18.17	3,697,824
2016-07-22	$22.82	$23.39	$22.74	$23.13	$18.23	8,509,209
2016-07-21	$22.63	$23.45	$22.34	$22.81	$17.98	21,539,995
2016-07-20	$23.88	$24.31	$23.74	$24.23	$19.10	4,527,926
2016-07-19	$23.80	$23.95	$23.70	$23.85	$18.80	3,370,851
2016-07-18	$23.76	$24.10	$23.74	$23.85	$18.80	3,312,040
2016-07-15	$24.01	$24.01	$23.56	$23.79	$18.75	4,566,822
2016-07-14	$24.06	$24.06	$23.56	$23.85	$18.80	5,258,814
2016-07-13	$24.28	$24.34	$24.09	$24.16	$19.04	3,644,233
2016-07-12	$24.05	$24.16	$23.85	$24.09	$18.99	4,794,137
2016-07-11	$23.92	$24.12	$23.83	$24.01	$18.92	3,645,006
2016-07-08	$23.43	$23.76	$23.33	$23.73	$18.70	2,952,577
2016-07-07	$23.14	$23.47	$23.12	$23.29	$18.36	3,791,613
2016-07-06	$22.82	$23.11	$22.70	$23.09	$18.20	2,835,593
2016-07-05	$23.10	$23.16	$22.80	$22.97	$18.11	2,045,060
2016-07-01	$23.16	$23.34	$23.05	$23.19	$18.28	3,505,066
2016-06-30	$23.16	$23.21	$22.98	$23.10	$18.21	5,255,017
2016-06-29	$22.50	$23.04	$22.45	$22.99	$18.12	3,760,701
2016-06-28	$22.42	$22.45	$22.18	$22.45	$17.70	5,964,581
2016-06-27	$23.36	$23.36	$22.20	$22.26	$17.55	8,990,674
2016-06-24	$23.79	$23.86	$23.33	$23.55	$18.56	8,096,526
2016-06-23	$24.78	$24.82	$24.45	$24.60	$19.39	4,390,231
2016-06-22	$24.22	$24.58	$24.17	$24.53	$19.33	6,484,613
2016-06-21	$24.06	$24.21	$23.89	$24.18	$19.06	4,437,940
2016-06-20	$23.86	$24.11	$23.73	$24.06	$18.96	3,433,895
2016-06-17	$23.75	$23.77	$23.48	$23.55	$18.56	2,836,616
2016-06-16	$23.58	$23.78	$23.38	$23.76	$18.73	2,921,103
2016-06-15	$23.60	$23.72	$23.52	$23.64	$18.63	3,020,180
2016-06-14	$23.68	$23.77	$23.46	$23.60	$18.60	3,080,107
2016-06-13	$23.88	$24.12	$23.71	$23.71	$18.69	2,958,865
2016-06-10	$24.03	$24.29	$23.91	$24.02	$18.93	3,677,049
2016-06-09	$24.14	$24.32	$24.07	$24.19	$19.07	3,911,661
2016-06-08	$24.00	$24.31	$23.89	$24.24	$19.11	5,060,903
2016-06-07	$23.70	$24.08	$23.57	$23.96	$18.89	6,584,710
2016-06-06	$23.51	$23.73	$23.39	$23.72	$18.70	3,913,751
2016-06-03	$23.90	$23.94	$23.45	$23.51	$18.53	4,079,846
2016-06-02	$23.77	$24.01	$23.74	$23.97	$18.89	3,301,310
2016-06-01	$23.79	$23.87	$23.60	$23.82	$18.78	2,872,754
2016-05-31	$23.72	$23.95	$23.59	$23.90	$18.84	4,312,762
2016-05-27	$23.46	$23.72	$23.41	$23.71	$18.69	3,796,640
2016-05-26	$23.54	$23.59	$23.47	$23.49	$18.40	2,756,111
2016-05-25	$23.78	$23.84	$23.42	$23.54	$18.44	5,520,703
2016-05-24	$23.45	$23.76	$23.45	$23.68	$18.55	3,900,211
2016-05-23	$23.65	$23.77	$23.36	$23.38	$18.31	3,487,373
2016-05-20	$23.70	$23.84	$23.58	$23.64	$18.52	2,485,849
2016-05-19	$23.40	$23.63	$23.22	$23.60	$18.48	5,750,239
2016-05-18	$23.57	$23.64	$23.32	$23.48	$18.39	6,049,973
2016-05-17	$23.81	$23.92	$23.57	$23.63	$18.51	3,701,524
2016-05-16	$23.77	$23.95	$23.73	$23.83	$18.66	3,411,450
2016-05-13	$23.84	$24.02	$23.78	$23.80	$18.64	5,822,774
2016-05-12	$23.80	$23.87	$23.59	$23.86	$18.69	4,014,921
2016-05-11	$23.68	$23.87	$23.63	$23.75	$18.60	5,266,329
2016-05-10	$23.60	$23.86	$23.52	$23.83	$18.66	2,742,264
2016-05-09	$23.54	$23.71	$23.42	$23.56	$18.45	3,310,060
2016-05-06	$23.26	$23.66	$23.16	$23.58	$18.47	4,548,945
2016-05-05	$23.31	$23.44	$23.22	$23.32	$18.27	3,809,045
2016-05-04	$23.15	$23.43	$23.15	$23.31	$18.26	5,041,471
2016-05-03	$23.15	$23.32	$23.06	$23.31	$18.26	4,581,248
2016-05-02	$23.11	$23.38	$23.08	$23.34	$18.28	4,642,665
2016-04-29	$23.05	$23.08	$22.74	$22.94	$17.97	4,304,174
2016-04-28	$23.22	$23.42	$23.00	$23.05	$18.05	3,117,779
2016-04-27	$23.36	$23.44	$23.12	$23.36	$18.30	4,046,734
2016-04-26	$23.50	$23.79	$23.28	$23.43	$18.35	4,097,541
2016-04-25	$23.43	$23.50	$22.87	$23.44	$18.36	8,502,184
2016-04-22	$24.18	$24.27	$23.32	$23.43	$18.35	7,695,071
2016-04-21	$23.30	$23.51	$23.21	$23.43	$18.35	4,616,824
2016-04-20	$23.41	$23.52	$23.19	$23.27	$18.23	5,163,981
2016-04-19	$23.90	$23.96	$23.36	$23.41	$18.34	5,551,368
2016-04-18	$23.47	$23.84	$23.40	$23.81	$18.65	3,868,720
2016-04-15	$23.45	$23.59	$23.37	$23.58	$18.47	3,091,740
2016-04-14	$23.53	$23.75	$23.41	$23.44	$18.36	8,347,456
2016-04-13	$22.90	$23.49	$22.84	$23.46	$18.38	7,437,973
2016-04-12	$22.76	$22.99	$22.64	$22.79	$17.85	2,891,012
2016-04-11	$22.89	$22.98	$22.69	$22.70	$17.78	2,038,551
2016-04-08	$22.94	$23.00	$22.69	$22.75	$17.82	2,116,492
2016-04-07	$23.02	$23.06	$22.72	$22.76	$17.83	3,943,940
2016-04-06	$22.82	$23.21	$22.76	$23.19	$18.16	5,514,431
2016-04-05	$22.74	$22.95	$22.62	$22.78	$17.84	4,228,376
2016-04-04	$23.16	$23.27	$22.87	$22.90	$17.94	3,704,294
2016-04-01	$22.79	$23.08	$22.70	$23.07	$18.07	4,294,612
2016-03-31	$22.88	$23.11	$22.78	$22.95	$17.98	5,536,223
2016-03-30	$22.60	$22.92	$22.55	$22.88	$17.92	4,737,351
2016-03-29	$21.95	$22.58	$21.80	$22.53	$17.65	5,547,546
2016-03-28	$21.68	$22.05	$21.65	$21.99	$17.22	4,605,995
2016-03-24	$21.57	$21.62	$21.44	$21.52	$16.86	5,081,900
2016-03-23	$21.53	$21.70	$21.42	$21.64	$16.95	3,575,455
2016-03-22	$21.48	$21.65	$21.32	$21.53	$16.86	2,435,391
2016-03-21	$21.43	$21.53	$21.34	$21.50	$16.84	1,765,558
2016-03-18	$21.58	$21.72	$21.44	$21.46	$16.81	3,829,830
2016-03-17	$21.38	$21.64	$21.33	$21.53	$16.86	2,532,260
2016-03-16	$21.16	$21.42	$21.07	$21.38	$16.75	2,524,022
2016-03-15	$21.21	$21.29	$21.05	$21.20	$16.60	3,086,776
2016-03-14	$21.22	$21.42	$21.19	$21.34	$16.71	2,828,648
2016-03-11	$21.21	$21.39	$21.16	$21.28	$16.67	3,900,716
2016-03-10	$21.29	$21.37	$20.82	$21.02	$16.46	4,228,047
2016-03-09	$21.24	$21.38	$21.06	$21.17	$16.58	2,378,623
2016-03-08	$21.32	$21.39	$21.10	$21.11	$16.53	2,326,442
2016-03-07	$21.32	$21.54	$21.09	$21.38	$16.75	5,145,186
2016-03-04	$21.49	$21.64	$21.32	$21.48	$16.82	3,831,313
2016-03-03	$21.39	$21.47	$21.15	$21.44	$16.79	3,862,926
2016-03-02	$21.60	$21.66	$21.13	$21.34	$16.71	4,071,383
2016-03-01	$21.52	$21.74	$21.37	$21.65	$16.96	6,881,052
2016-02-29	$21.38	$21.75	$21.33	$21.39	$16.75	4,496,905
2016-02-26	$21.59	$21.71	$21.31	$21.36	$16.73	5,004,659
2016-02-25	$21.49	$21.68	$21.30	$21.58	$16.78	4,945,261
2016-02-24	$21.13	$21.41	$20.93	$21.37	$16.62	2,979,413
2016-02-23	$21.20	$21.58	$21.12	$21.38	$16.63	5,369,286
2016-02-22	$21.27	$21.39	$21.04	$21.23	$16.51	4,798,597
2016-02-19	$20.82	$21.19	$20.67	$21.14	$16.44	3,679,439
2016-02-18	$20.89	$21.05	$20.70	$20.87	$16.23	4,498,975
2016-02-17	$20.90	$21.14	$20.79	$20.88	$16.24	4,156,049
2016-02-16	$20.56	$20.85	$20.32	$20.70	$16.10	7,183,278
2016-02-12	$20.55	$20.64	$19.93	$20.40	$15.87	6,865,660
2016-02-11	$20.08	$20.55	$19.97	$20.36	$15.84	6,584,076
2016-02-10	$20.51	$20.83	$20.36	$20.42	$15.88	5,289,853
2016-02-09	$20.04	$20.66	$19.79	$20.50	$15.94	7,335,359
2016-02-08	$20.78	$20.78	$19.83	$20.30	$15.79	7,741,344
2016-02-05	$21.80	$21.90	$21.00	$21.08	$16.40	5,951,720
2016-02-04	$22.03	$22.24	$21.80	$21.91	$17.04	4,555,294
2016-02-03	$21.98	$22.10	$21.69	$22.04	$17.14	5,842,983
2016-02-02	$22.20	$22.26	$21.72	$21.81	$16.96	5,776,358
2016-02-01	$22.31	$22.64	$22.14	$22.47	$17.48	6,467,449
2016-01-29	$22.12	$22.51	$22.12	$22.44	$17.45	4,522,777
2016-01-28	$22.31	$22.31	$21.91	$22.00	$17.11	3,446,351
2016-01-27	$22.25	$22.65	$21.96	$22.06	$17.16	3,778,073
2016-01-26	$21.86	$22.37	$21.79	$22.35	$17.38	5,344,484
2016-01-25	$21.98	$22.10	$21.68	$21.73	$16.90	3,460,848
2016-01-22	$22.00	$22.28	$21.86	$22.14	$17.22	5,325,755
2016-01-21	$21.10	$21.90	$20.96	$21.65	$16.84	7,485,275
2016-01-20	$21.35	$21.57	$20.64	$21.10	$16.41	6,815,015
2016-01-19	$21.99	$22.02	$21.57	$21.69	$16.87	4,442,838
2016-01-15	$21.77	$22.00	$21.51	$21.72	$16.89	5,453,028
2016-01-14	$21.76	$22.36	$21.65	$22.31	$17.35	7,386,618
2016-01-13	$22.05	$22.19	$21.56	$21.68	$16.86	7,092,204
2016-01-12	$22.08	$22.24	$21.80	$22.05	$17.15	4,077,283
2016-01-11	$22.17	$22.21	$21.73	$21.93	$17.06	3,686,369
2016-01-08	$22.31	$22.43	$21.99	$22.05	$17.15	4,176,843
2016-01-07	$22.38	$22.70	$22.10	$22.16	$17.24	3,355,663
2016-01-06	$22.96	$23.16	$22.68	$22.87	$17.79	5,143,550
2016-01-05	$22.89	$23.39	$22.87	$23.26	$18.09	6,266,235
2016-01-04	$22.89	$22.89	$22.35	$22.82	$17.75	5,941,437
2015-12-31	$23.47	$23.51	$23.04	$23.28	$18.11	3,023,113
2015-12-30	$23.61	$23.80	$23.51	$23.55	$18.32	1,385,512
2015-12-29	$23.66	$23.74	$23.50	$23.65	$18.39	1,424,279
2015-12-28	$23.38	$23.51	$23.24	$23.50	$18.28	1,962,861
2015-12-24	$23.59	$23.69	$23.47	$23.55	$18.32	974,259
2015-12-23	$23.45	$23.64	$23.34	$23.46	$18.25	2,673,245
2015-12-22	$23.06	$23.38	$22.86	$23.29	$18.11	3,370,381
2015-12-21	$22.81	$22.94	$22.70	$22.93	$17.83	2,155,646
2015-12-18	$22.61	$23.03	$22.49	$22.68	$17.64	5,000,835
2015-12-17	$22.86	$22.92	$22.49	$22.49	$17.49	2,738,191
2015-12-16	$22.60	$22.88	$22.43	$22.83	$17.76	4,580,198
2015-12-15	$22.66	$22.79	$22.36	$22.39	$17.41	3,897,833
2015-12-14	$22.48	$22.66	$22.21	$22.47	$17.48	3,038,818
2015-12-11	$22.94	$22.95	$22.23	$22.39	$17.41	4,802,581
2015-12-10	$23.21	$23.46	$23.11	$23.29	$18.11	2,900,902
2015-12-09	$23.38	$23.59	$23.02	$23.15	$18.01	2,882,543
2015-12-08	$23.37	$23.67	$23.28	$23.55	$18.32	2,866,976
2015-12-07	$23.44	$23.66	$23.41	$23.52	$18.29	4,349,285
2015-12-04	$23.03	$23.59	$23.02	$23.44	$18.23	4,092,165
2015-12-03	$23.17	$23.27	$22.79	$22.95	$17.85	3,566,673
2015-12-02	$23.28	$23.30	$23.01	$23.05	$17.93	1,985,848
2015-12-01	$23.14	$23.40	$23.04	$23.34	$18.15	4,012,858
2015-11-30	$23.22	$23.31	$22.92	$23.00	$17.89	2,843,630
2015-11-27	$23.05	$23.20	$22.90	$23.15	$18.01	1,044,040
2015-11-25	$23.00	$23.26	$22.95	$23.16	$17.92	2,309,043
2015-11-24	$23.15	$23.16	$22.84	$22.97	$17.77	4,218,467
2015-11-23	$23.37	$23.42	$23.18	$23.35	$18.07	1,570,451
2015-11-20	$23.44	$23.57	$23.30	$23.35	$18.07	2,651,760
2015-11-19	$23.11	$23.43	$23.08	$23.30	$18.03	2,628,052
2015-11-18	$22.75	$23.14	$22.70	$23.12	$17.89	2,480,828
2015-11-17	$22.83	$22.89	$22.62	$22.67	$17.54	2,447,000
2015-11-16	$22.44	$22.87	$22.38	$22.81	$17.65	2,672,064
2015-11-13	$22.86	$22.95	$22.39	$22.45	$17.37	4,682,276
2015-11-12	$22.81	$23.10	$22.73	$22.87	$17.70	2,721,578
2015-11-11	$23.15	$23.20	$22.97	$23.04	$17.83	2,558,461
2015-11-10	$22.62	$23.08	$22.62	$23.03	$17.82	2,603,464
2015-11-09	$22.76	$22.89	$22.50	$22.67	$17.54	2,855,663
2015-11-06	$22.71	$22.83	$22.50	$22.82	$17.66	3,055,793
2015-11-05	$23.00	$23.06	$22.76	$22.76	$17.61	3,612,170
2015-11-04	$23.31	$23.43	$22.96	$23.00	$17.80	3,604,141
2015-11-03	$23.41	$23.48	$23.04	$23.28	$18.01	4,913,148
2015-11-02	$22.91	$23.63	$22.88	$23.47	$18.16	4,194,042
2015-10-30	$22.77	$23.00	$22.64	$22.93	$17.74	3,597,812
2015-10-29	$22.63	$22.87	$22.55	$22.76	$17.61	3,740,074
2015-10-28	$22.60	$22.71	$22.41	$22.71	$17.57	3,858,499
2015-10-27	$22.54	$22.60	$22.32	$22.48	$17.39	2,657,671
2015-10-26	$22.41	$22.70	$22.39	$22.62	$17.50	3,629,728
2015-10-23	$22.38	$22.44	$22.09	$22.40	$17.33	4,263,285
2015-10-22	$21.96	$22.24	$21.87	$22.18	$17.16	5,186,150
2015-10-21	$21.75	$22.31	$21.60	$21.72	$16.81	7,652,653
2015-10-20	$21.41	$21.68	$21.30	$21.39	$16.55	3,965,337
2015-10-19	$21.14	$21.41	$21.03	$21.40	$16.56	3,421,854
2015-10-16	$21.37	$21.46	$21.05	$21.19	$16.40	3,212,682
2015-10-15	$20.99	$21.32	$20.83	$21.24	$16.44	4,980,685
2015-10-14	$20.94	$21.01	$20.77	$20.85	$16.13	2,305,096
2015-10-13	$20.83	$21.12	$20.79	$20.96	$16.22	3,954,201
2015-10-12	$21.06	$21.09	$20.91	$20.96	$16.22	3,341,673
2015-10-09	$20.93	$21.05	$20.67	$21.04	$16.28	3,440,863
2015-10-08	$20.16	$20.92	$20.15	$20.89	$16.16	6,173,556
2015-10-07	$20.15	$20.32	$20.06	$20.26	$15.68	5,066,943
2015-10-06	$20.02	$20.42	$20.00	$20.06	$15.52	3,170,911
2015-10-05	$19.73	$20.11	$19.70	$20.03	$15.50	5,039,772
2015-10-02	$18.89	$19.64	$18.84	$19.64	$15.20	3,932,912
2015-10-01	$19.11	$19.23	$18.81	$19.19	$14.85	4,556,634
2015-09-30	$18.95	$19.15	$18.89	$19.13	$14.80	3,883,091
2015-09-29	$18.91	$18.91	$18.54	$18.74	$14.50	3,165,459
2015-09-28	$19.21	$19.28	$18.75	$18.84	$14.58	2,616,349
2015-09-25	$19.57	$19.60	$19.19	$19.30	$14.93	3,527,757
2015-09-24	$19.53	$19.53	$19.23	$19.47	$15.07	5,527,055
2015-09-23	$19.68	$19.77	$19.56	$19.62	$15.18	2,752,813
2015-09-22	$19.75	$19.91	$19.62	$19.70	$15.24	5,858,448
2015-09-21	$20.25	$20.33	$20.05	$20.12	$15.57	3,145,994
2015-09-18	$20.19	$20.50	$20.07	$20.13	$15.58	5,480,418
2015-09-17	$20.30	$20.72	$20.25	$20.48	$15.85	4,464,969
2015-09-16	$19.90	$20.32	$19.90	$20.28	$15.69	3,744,167
2015-09-15	$19.83	$19.93	$19.64	$19.86	$15.37	3,044,526
2015-09-14	$19.62	$19.81	$19.53	$19.80	$15.32	5,495,844
2015-09-11	$19.35	$19.67	$19.12	$19.66	$15.21	4,537,939
2015-09-10	$19.09	$19.41	$19.02	$19.22	$14.87	1,931,438
2015-09-09	$19.60	$19.65	$19.11	$19.15	$14.82	3,284,652
2015-09-08	$19.17	$19.51	$19.06	$19.45	$15.05	4,897,860
2015-09-04	$18.80	$19.08	$18.70	$18.83	$14.57	4,738,275
2015-09-03	$18.93	$19.27	$18.83	$19.14	$14.81	3,989,186
2015-09-02	$18.51	$18.90	$18.41	$18.89	$14.62	4,242,273

Interpublic Group Of Cos. Inc (IPG) News Headlines

Omnicom beats quarterly revenue estimates on advertising heft

None

reuters.com Feb. 6, 2024

Ad group Interpublic warns of lower spending by tech, telecom clients

None

reuters.com Feb. 8, 2024

Pinterest slides as smaller players battle for share of ad market

None

reuters.com Feb. 9, 2024

Recent Interpublic Group Of Cos. Inc (IPG) News

Omnicom beats quarterly profit on strong ad spending

None

reuters.com

Published: April 16, 2024

Similar Companies to Interpublic Group Of Cos. Inc (IPG) in the Advertising Agencies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Omnicom Group Inc	OMC	Advertising Agencies	Communication Services	65,000
Interpublic Group Of Cos. Inc	IPG	Advertising Agencies	Communication Services	49,000
WPP Plc.	WPP	Advertising Agencies	Communication Services	14,000
MDC Partners Inc - Class A	MDCA	Advertising Agencies	Communication Services	10,000
BitAuto Holdings Company	BITA	Advertising Agencies	Communication Services	8,407
Clear Channel Outdoor Holdings Inc	CCO	Advertising Agencies	Communication Services	7,200
Deluxe Corp	DLX	Advertising Agencies	Communication Services	7,000
Cimpress plc	CMPR	Advertising Agencies	Communication Services	5,000
Criteo S.A	CRTO	Advertising Agencies	Communication Services	4,393
Magnite Inc	MGNI	Advertising Agencies	Communication Services	4,000

Interpublic Group Of Cos. Inc (IPG) Exchange: NYSE

$31.46 ($-0.45) -1.41%

Interpublic Group Of Cos. Inc - Daily Information

About Interpublic Group Of Cos. Inc (IPG)

Invest in Interpublic Group Of Cos. Inc (IPG)

$417 million in distributions.

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

Historical Stock Data for Interpublic Group Of Cos. Inc (IPG)

Interpublic Group Of Cos. Inc (IPG) News Headlines

Recent Interpublic Group Of Cos. Inc (IPG) News

Omnicom beats quarterly profit on strong ad spending

Similar Companies to Interpublic Group Of Cos. Inc (IPG) in the Advertising Agencies Industry