KB Home (KBH) Stock

Data as of April 25, 2024

$64.10 ($-0.71) -1.10%

KB Home - Daily Information

Click for more stock information on KB Home.

Daily Information	Data
Date	April 25, 2024
Open	$64.19
Previous Close	$64.10
High	$64.31
Low	$63.50
Adjusted Open	$64.19
Previous Adjusted Close	$64.10
Adjusted High	$64.31
Adjusted Low	$63.50

About KB Home (KBH)

KB Home is a real estate development and construction firm that has built and sold over half a million homes since its formation in 1957. KB Home has steadily grown and expanded its product offerings since then, including the introduction of KB Design Studio for clients to customize their own home. The company operates in 8 states across the United States and employes more than 2,000 people. The company works to design homes that are energy- and resource-efficient, and KBH is a member of the US Green Building Council, working to develop homes and communities with sustainable standards in mind. Since its founding, KB Home has designed and built homes that suit the needs of customers while striving to create a sense of neighborhood and preserve the environment. The company also operates a Lifestyles segment, which offers renovation and replacement services to recent homebuyers. KB Home is headquartered in Los Angeles and trades on the NYSE under the symbol KBH.

Invest in KB Home (KBH)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for KB Home (KBH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$64.19	$64.31	$63.50	$64.10	$64.10	695,145
2024-04-11	$64.35	$65.02	$63.86	$64.81	$64.81	777,561
2024-04-10	$64.42	$64.72	$62.96	$63.75	$63.75	1,239,107
2024-04-09	$67.28	$67.46	$65.82	$67.04	$67.04	940,318
2024-04-08	$67.63	$67.81	$66.18	$66.45	$66.45	789,796
2024-04-05	$66.31	$67.66	$66.31	$67.36	$67.36	819,906
2024-04-04	$69.07	$69.07	$66.27	$66.42	$66.42	1,119,566
2024-04-03	$67.40	$68.26	$67.25	$68.18	$68.18	746,927
2024-04-02	$68.80	$68.98	$67.00	$67.70	$67.70	1,187,196
2024-04-01	$71.03	$71.34	$69.54	$69.87	$69.87	619,420
2024-03-28	$69.74	$71.54	$69.73	$70.88	$70.88	1,639,247
2024-03-27	$68.91	$69.61	$68.12	$69.56	$69.56	697,053
2024-03-26	$68.50	$69.06	$68.08	$68.18	$68.18	767,131
2024-03-25	$68.08	$69.00	$67.66	$68.40	$68.40	1,486,183
2024-03-22	$68.88	$69.05	$67.96	$68.40	$68.40	1,289,300
2024-03-21	$71.39	$72.00	$68.51	$68.62	$68.62	2,548,265
2024-03-20	$68.22	$70.28	$67.51	$69.89	$69.89	1,299,014
2024-03-19	$66.91	$68.45	$66.64	$68.23	$68.23	760,897
2024-03-18	$68.49	$68.60	$65.92	$67.06	$67.06	1,372,451
2024-03-15	$66.00	$67.93	$65.81	$67.90	$67.90	3,196,939
2024-03-14	$68.86	$69.74	$66.19	$66.89	$66.89	1,503,940
2024-03-13	$69.59	$70.91	$69.59	$70.17	$70.17	1,136,911
2024-03-12	$68.30	$69.67	$67.73	$69.36	$69.36	997,249
2024-03-11	$69.21	$69.47	$68.33	$69.10	$69.10	878,085
2024-03-08	$70.35	$70.88	$68.76	$69.45	$69.45	727,869
2024-03-07	$69.17	$70.70	$68.87	$69.87	$69.87	1,289,934
2024-03-06	$68.27	$68.83	$67.68	$68.41	$68.41	913,394
2024-03-05	$67.82	$69.19	$67.27	$67.50	$67.50	1,090,900
2024-03-04	$68.66	$69.58	$67.81	$67.86	$67.86	1,076,549
2024-03-01	$66.46	$68.27	$65.95	$68.24	$68.24	997,067
2024-02-29	$64.45	$66.65	$64.45	$66.43	$66.43	1,606,141
2024-02-28	$63.51	$64.29	$63.22	$63.96	$63.96	930,686
2024-02-27	$63.92	$64.60	$63.21	$63.70	$63.70	932,023
2024-02-26	$63.61	$63.92	$63.17	$63.42	$63.42	576,967
2024-02-23	$63.07	$64.21	$63.05	$63.65	$63.65	735,486
2024-02-22	$62.28	$62.99	$62.22	$62.74	$62.74	759,621
2024-02-21	$62.36	$62.76	$61.30	$62.02	$62.02	971,909
2024-02-20	$60.33	$61.72	$60.28	$61.69	$61.69	1,051,635
2024-02-16	$61.91	$62.52	$61.25	$61.27	$61.27	944,240
2024-02-15	$62.11	$63.23	$61.69	$63.07	$63.07	1,156,373
2024-02-14	$61.47	$62.08	$60.56	$61.69	$61.69	1,072,152
2024-02-13	$60.39	$61.27	$60.00	$60.42	$60.42	1,214,380
2024-02-12	$61.02	$63.82	$61.02	$63.47	$63.47	1,274,651
2024-02-09	$60.61	$61.40	$60.25	$60.90	$60.90	880,949
2024-02-08	$60.12	$60.74	$59.75	$60.66	$60.66	859,269
2024-02-07	$59.61	$60.60	$59.47	$59.97	$59.97	893,560
2024-02-06	$59.18	$59.58	$58.48	$59.43	$59.23	1,435,001
2024-02-05	$58.84	$59.58	$58.15	$59.00	$58.80	1,362,431
2024-02-02	$59.38	$60.62	$58.69	$59.92	$59.72	1,162,791
2024-02-01	$60.42	$61.30	$59.15	$60.82	$60.62	1,094,661
2024-01-31	$60.25	$61.29	$59.48	$59.59	$59.39	1,230,681
2024-01-30	$60.68	$61.40	$60.22	$60.38	$60.18	1,378,103
2024-01-29	$59.48	$60.66	$59.34	$60.65	$60.45	1,204,499
2024-01-26	$59.80	$60.41	$59.15	$59.50	$59.50	888,228
2024-01-25	$59.34	$59.80	$58.83	$59.76	$59.76	1,628,882
2024-01-24	$59.95	$60.10	$58.05	$58.40	$58.40	1,419,504
2024-01-23	$61.47	$61.85	$58.96	$59.35	$59.35	1,926,265
2024-01-22	$62.00	$62.99	$61.65	$62.97	$62.97	1,274,215
2024-01-19	$61.40	$61.64	$60.53	$61.33	$61.33	800,918
2024-01-18	$61.55	$61.78	$60.29	$61.12	$61.12	1,083,156
2024-01-17	$59.50	$60.17	$59.45	$60.02	$60.02	693,347
2024-01-16	$60.10	$60.43	$59.48	$60.22	$60.22	1,039,525
2024-01-12	$62.75	$62.80	$59.86	$60.63	$60.63	1,709,343
2024-01-11	$60.84	$62.84	$60.58	$62.42	$62.42	3,339,405
2024-01-10	$62.45	$64.00	$62.45	$63.20	$63.20	2,097,815
2024-01-09	$62.09	$62.90	$62.01	$62.54	$62.54	1,095,824
2024-01-08	$61.75	$62.81	$61.26	$62.76	$62.76	997,840
2024-01-05	$60.60	$62.13	$60.60	$61.33	$61.33	804,556
2024-01-04	$60.20	$61.15	$59.84	$60.90	$60.90	1,024,648
2024-01-03	$60.94	$61.18	$60.06	$60.31	$60.31	834,933
2024-01-02	$61.66	$62.31	$60.81	$62.04	$62.04	928,149
2023-12-29	$62.57	$63.15	$62.30	$62.46	$62.46	669,017
2023-12-28	$62.73	$63.41	$62.55	$62.95	$62.95	517,551
2023-12-27	$62.95	$63.53	$62.50	$63.07	$63.07	589,333
2023-12-26	$62.33	$63.04	$62.14	$62.78	$62.78	467,469
2023-12-22	$62.51	$62.59	$61.70	$62.08	$62.08	583,401
2023-12-21	$62.14	$62.55	$61.54	$62.03	$62.03	935,036
2023-12-20	$62.11	$62.91	$61.27	$61.34	$61.34	963,061
2023-12-19	$60.90	$62.23	$60.68	$62.11	$62.11	1,169,251
2023-12-18	$60.56	$60.67	$59.75	$60.36	$60.36	904,686
2023-12-15	$62.18	$62.55	$60.28	$60.64	$60.64	2,934,566
2023-12-14	$59.00	$62.97	$59.00	$62.81	$62.81	2,352,142
2023-12-13	$56.10	$58.03	$54.94	$57.88	$57.88	1,532,499
2023-12-12	$56.30	$56.34	$55.54	$55.58	$55.58	790,691
2023-12-11	$56.34	$56.65	$55.83	$56.08	$56.08	875,189
2023-12-08	$55.73	$56.92	$55.45	$56.65	$56.65	1,222,241
2023-12-07	$55.72	$56.52	$55.03	$56.51	$56.51	1,002,873
2023-12-06	$55.00	$56.49	$55.00	$55.51	$55.51	921,959
2023-12-05	$54.50	$54.85	$54.00	$54.44	$54.44	845,493
2023-12-04	$53.54	$54.81	$53.54	$54.70	$54.70	1,529,529
2023-12-01	$52.16	$53.91	$51.94	$53.87	$53.87	1,285,909
2023-11-30	$52.16	$52.24	$51.53	$52.10	$52.10	1,137,733
2023-11-29	$52.92	$53.23	$52.40	$52.41	$52.41	945,635
2023-11-28	$52.48	$52.86	$52.11	$52.15	$52.15	1,142,869
2023-11-27	$52.67	$53.09	$52.51	$52.74	$52.74	722,925
2023-11-24	$52.92	$53.18	$52.71	$53.07	$53.07	291,813
2023-11-22	$53.62	$54.00	$52.85	$53.02	$53.02	544,171
2023-11-21	$53.17	$53.60	$52.82	$53.03	$53.03	725,783
2023-11-20	$53.06	$53.53	$52.25	$53.42	$53.42	941,455
2023-11-17	$54.28	$54.79	$53.51	$53.87	$53.87	1,057,251
2023-11-16	$53.67	$54.08	$53.24	$53.95	$53.95	833,479
2023-11-15	$54.06	$54.84	$53.65	$53.66	$53.66	960,537
2023-11-14	$53.00	$54.76	$52.65	$54.35	$54.35	2,055,064
2023-11-13	$50.70	$51.39	$50.38	$50.82	$50.82	1,268,844
2023-11-10	$50.71	$51.52	$50.34	$51.12	$51.12	1,155,091
2023-11-09	$51.10	$51.73	$50.08	$50.33	$50.33	1,137,707
2023-11-08	$51.57	$51.85	$50.94	$51.11	$51.11	1,093,346
2023-11-07	$50.66	$51.73	$50.54	$51.57	$51.37	1,304,716
2023-11-06	$50.71	$51.10	$50.08	$50.66	$50.46	1,548,619
2023-11-03	$50.00	$51.48	$50.00	$51.18	$50.98	1,930,852
2023-11-02	$47.99	$49.11	$47.97	$48.86	$48.67	2,140,743
2023-11-01	$44.26	$46.65	$43.92	$46.47	$46.29	1,957,468
2023-10-31	$43.47	$44.56	$43.34	$44.20	$44.03	1,180,345
2023-10-30	$43.65	$43.85	$42.75	$43.34	$43.17	1,152,904
2023-10-27	$43.33	$43.47	$42.91	$43.15	$42.98	1,130,891
2023-10-26	$42.92	$43.76	$42.27	$43.14	$42.97	1,309,345
2023-10-25	$42.77	$43.08	$42.35	$42.36	$42.19	1,467,710
2023-10-24	$43.26	$43.65	$42.87	$43.10	$42.93	1,046,621
2023-10-23	$42.20	$43.47	$42.19	$43.21	$43.04	1,159,115
2023-10-20	$42.69	$43.01	$42.11	$42.31	$42.15	1,533,243
2023-10-19	$43.55	$43.83	$42.50	$42.53	$42.36	1,300,242
2023-10-18	$44.12	$44.37	$43.41	$43.42	$43.25	1,105,295
2023-10-17	$43.49	$45.09	$43.49	$44.61	$44.44	1,537,461
2023-10-16	$43.32	$44.21	$43.30	$43.90	$43.73	1,369,460
2023-10-13	$43.22	$43.99	$43.13	$43.86	$43.69	1,376,887
2023-10-12	$45.05	$45.27	$42.65	$43.19	$43.02	1,637,572
2023-10-11	$45.45	$46.18	$44.94	$45.71	$45.53	980,827
2023-10-10	$44.54	$45.97	$44.44	$45.32	$45.14	1,329,334
2023-10-09	$43.85	$44.59	$43.29	$44.57	$44.40	1,076,942
2023-10-06	$43.53	$44.51	$42.83	$44.24	$44.07	1,533,298
2023-10-05	$44.39	$44.88	$44.04	$44.10	$43.93	1,321,221
2023-10-04	$44.30	$44.75	$43.93	$44.60	$44.43	1,381,945
2023-10-03	$45.37	$45.61	$43.75	$44.14	$43.97	1,523,876
2023-10-02	$46.25	$46.65	$45.72	$45.87	$45.69	1,410,600
2023-09-29	$47.24	$47.47	$46.11	$46.28	$46.10	1,035,449
2023-09-28	$45.64	$46.82	$45.58	$46.72	$46.54	892,974
2023-09-27	$46.06	$46.33	$45.36	$45.74	$45.56	956,595
2023-09-26	$46.10	$46.62	$45.44	$45.47	$45.29	1,284,689
2023-09-25	$45.92	$46.93	$45.92	$46.34	$46.16	1,419,878
2023-09-22	$46.36	$46.61	$45.56	$46.20	$46.20	1,626,575
2023-09-21	$46.16	$47.10	$45.19	$46.00	$46.00	3,311,639
2023-09-20	$48.79	$49.58	$48.02	$48.06	$48.06	2,595,142
2023-09-19	$48.07	$48.75	$47.77	$48.41	$48.41	1,474,054
2023-09-18	$47.83	$48.38	$47.43	$48.29	$48.29	1,308,394
2023-09-15	$49.09	$49.54	$46.96	$47.79	$47.79	3,192,573
2023-09-14	$49.55	$49.96	$48.81	$49.91	$49.91	1,231,169
2023-09-13	$49.60	$50.02	$48.29	$48.93	$48.93	1,479,098
2023-09-12	$50.33	$50.84	$49.26	$49.58	$49.58	969,619
2023-09-11	$50.70	$51.72	$50.59	$50.73	$50.73	975,972
2023-09-08	$50.39	$50.90	$50.15	$50.36	$50.36	588,122
2023-09-07	$49.76	$51.06	$49.50	$50.72	$50.72	1,065,033
2023-09-06	$49.27	$50.03	$49.23	$50.00	$50.00	850,023
2023-09-05	$51.42	$51.55	$49.01	$49.07	$49.07	1,314,203
2023-09-01	$51.00	$52.20	$50.88	$51.79	$51.79	797,885
2023-08-31	$50.77	$51.00	$50.33	$50.80	$50.80	1,049,609
2023-08-30	$49.38	$51.40	$49.27	$50.85	$50.85	1,257,048
2023-08-29	$47.83	$49.42	$47.74	$49.40	$49.40	859,649
2023-08-28	$48.20	$48.31	$47.54	$47.93	$47.93	871,623
2023-08-25	$48.79	$48.90	$46.62	$47.91	$47.91	911,526
2023-08-24	$49.39	$49.95	$48.52	$48.56	$48.56	1,164,417
2023-08-23	$49.40	$49.98	$48.90	$49.35	$49.35	983,502
2023-08-22	$48.79	$49.26	$48.50	$49.06	$49.06	1,026,710
2023-08-21	$49.13	$49.39	$47.52	$48.56	$48.56	1,399,983
2023-08-18	$47.99	$49.14	$47.81	$49.08	$49.08	1,809,762
2023-08-17	$51.75	$51.91	$47.97	$48.47	$48.47	2,551,059
2023-08-16	$53.16	$53.73	$51.47	$51.48	$51.48	1,325,083
2023-08-15	$53.35	$54.56	$53.02	$53.77	$53.77	1,042,810
2023-08-14	$52.29	$53.36	$52.17	$53.32	$53.32	1,086,216
2023-08-11	$52.56	$53.28	$52.26	$52.41	$52.41	959,604
2023-08-10	$54.48	$54.74	$52.34	$52.73	$52.73	1,026,234
2023-08-09	$54.71	$54.76	$54.00	$54.02	$54.02	741,507
2023-08-08	$54.50	$54.95	$54.00	$54.82	$54.82	824,874
2023-08-07	$53.96	$55.02	$53.96	$54.76	$54.76	1,317,914
2023-08-04	$53.81	$54.62	$53.39	$54.30	$54.30	1,114,241
2023-08-03	$54.26	$54.26	$52.46	$53.24	$53.24	1,183,845
2023-08-02	$53.93	$54.50	$53.46	$54.36	$54.36	1,036,924
2023-08-01	$53.68	$54.90	$53.62	$54.87	$54.67	1,177,474
2023-07-31	$54.51	$54.71	$53.32	$53.97	$53.77	1,096,049
2023-07-28	$53.81	$54.51	$53.62	$54.30	$54.10	1,226,652
2023-07-27	$54.35	$54.69	$52.67	$53.05	$52.86	1,531,607
2023-07-26	$53.86	$54.59	$53.43	$53.85	$53.65	1,576,573
2023-07-25	$52.97	$54.52	$52.95	$54.10	$53.90	1,752,534
2023-07-24	$52.70	$53.63	$52.66	$52.99	$52.80	1,402,163
2023-07-21	$52.13	$52.98	$52.13	$52.64	$52.64	1,824,661
2023-07-20	$55.31	$55.37	$51.51	$51.88	$51.88	2,322,280
2023-07-19	$54.77	$55.22	$54.07	$54.72	$54.72	1,945,862
2023-07-18	$54.64	$55.37	$54.47	$54.76	$54.76	1,496,641
2023-07-17	$54.30	$54.68	$53.96	$54.38	$54.38	1,467,852
2023-07-14	$54.60	$54.63	$53.52	$54.54	$54.54	2,221,260
2023-07-13	$52.71	$53.59	$52.56	$52.96	$52.96	1,567,563
2023-07-12	$51.84	$53.07	$51.58	$52.96	$52.96	1,944,456
2023-07-11	$51.04	$51.57	$50.82	$51.21	$51.21	2,367,205
2023-07-10	$48.23	$50.87	$48.23	$50.86	$50.86	2,389,242
2023-07-07	$48.40	$48.95	$48.14	$48.23	$48.23	1,857,115
2023-07-06	$49.83	$49.83	$47.36	$48.33	$48.33	3,262,965
2023-07-05	$51.78	$51.82	$50.28	$50.55	$50.55	1,324,736
2023-07-03	$52.00	$52.15	$51.22	$51.68	$51.68	677,846
2023-06-30	$51.76	$51.81	$51.18	$51.71	$51.71	1,384,565
2023-06-29	$51.54	$51.72	$50.73	$51.32	$51.32	1,646,914
2023-06-28	$51.99	$52.49	$51.52	$51.64	$51.64	2,051,152
2023-06-27	$51.19	$52.71	$51.17	$52.25	$52.25	2,501,606
2023-06-26	$52.25	$52.88	$51.14	$51.15	$51.15	1,719,765
2023-06-23	$51.69	$52.40	$51.69	$52.02	$52.02	3,690,670
2023-06-22	$51.64	$52.03	$50.06	$51.55	$51.55	5,379,376
2023-06-21	$51.20	$52.20	$50.74	$52.01	$52.01	4,352,165
2023-06-20	$50.77	$51.71	$50.67	$51.05	$51.05	1,860,732
2023-06-16	$50.81	$51.29	$50.38	$50.77	$50.77	2,437,989
2023-06-15	$50.48	$50.53	$49.74	$50.38	$50.38	1,417,275
2023-06-14	$50.20	$50.95	$49.57	$49.75	$49.75	1,593,566
2023-06-13	$50.10	$51.03	$50.08	$50.26	$50.26	1,833,019
2023-06-12	$48.75	$50.47	$48.34	$50.02	$50.02	1,791,287
2023-06-09	$48.28	$49.18	$48.15	$48.74	$48.74	1,355,679
2023-06-08	$47.97	$48.74	$47.91	$48.19	$48.19	1,089,272
2023-06-07	$48.46	$49.48	$48.30	$48.40	$48.40	1,851,255
2023-06-06	$46.13	$48.39	$45.95	$48.36	$48.36	1,620,212
2023-06-05	$45.02	$46.16	$44.99	$45.97	$45.97	1,148,912
2023-06-02	$44.22	$45.70	$44.17	$45.68	$45.68	1,343,764
2023-06-01	$43.24	$43.98	$43.24	$43.83	$43.83	894,145
2023-05-31	$44.13	$44.31	$42.98	$43.33	$43.33	1,184,710
2023-05-30	$44.02	$44.60	$43.99	$44.43	$44.43	797,068
2023-05-26	$44.17	$44.33	$43.55	$44.12	$44.12	993,824
2023-05-25	$44.00	$44.76	$43.86	$44.31	$44.31	974,397
2023-05-24	$43.08	$43.90	$43.03	$43.60	$43.60	1,270,887
2023-05-23	$43.81	$43.81	$42.59	$42.79	$42.79	1,638,887
2023-05-22	$44.90	$45.33	$44.07	$44.18	$44.18	1,409,038
2023-05-19	$46.22	$46.22	$44.48	$44.96	$44.96	1,510,968
2023-05-18	$45.86	$46.28	$45.59	$46.03	$46.03	1,962,942
2023-05-17	$45.70	$45.84	$45.30	$45.82	$45.82	1,095,408
2023-05-16	$45.05	$45.74	$44.38	$45.61	$45.61	1,531,172
2023-05-15	$45.81	$45.98	$45.34	$45.69	$45.69	983,334
2023-05-12	$46.15	$46.91	$45.29	$45.72	$45.72	1,785,512
2023-05-11	$45.34	$45.98	$45.21	$45.93	$45.93	1,401,142
2023-05-10	$45.54	$45.70	$44.82	$45.44	$45.44	1,235,569
2023-05-09	$44.87	$45.76	$44.69	$45.01	$45.01	1,737,560
2023-05-08	$43.86	$44.88	$43.71	$44.81	$44.81	1,076,722
2023-05-05	$43.62	$44.19	$43.37	$44.04	$44.04	928,275
2023-05-04	$43.79	$44.26	$43.15	$43.39	$43.39	1,634,138
2023-05-03	$43.91	$44.96	$43.80	$44.17	$44.17	1,546,436
2023-05-02	$43.95	$43.99	$42.86	$43.87	$43.72	1,588,304
2023-05-01	$43.57	$44.23	$43.57	$44.02	$43.87	1,725,545
2023-04-28	$42.51	$44.00	$42.45	$43.82	$43.82	1,862,772
2023-04-27	$41.54	$42.49	$41.33	$42.43	$42.43	1,027,548
2023-04-26	$41.54	$41.92	$40.97	$41.08	$41.08	1,613,154
2023-04-25	$41.87	$42.27	$41.73	$41.83	$41.83	1,585,696
2023-04-24	$41.69	$42.16	$41.45	$41.97	$41.97	1,718,284
2023-04-21	$41.45	$41.95	$41.22	$41.69	$41.69	1,762,558
2023-04-20	$42.07	$42.61	$41.39	$41.51	$41.51	2,288,525
2023-04-19	$40.58	$41.00	$40.38	$40.88	$40.88	1,243,819
2023-04-18	$40.10	$40.80	$39.75	$40.73	$40.73	2,557,272
2023-04-17	$39.59	$40.02	$39.38	$39.82	$39.82	1,403,104
2023-04-14	$39.20	$39.72	$39.10	$39.69	$39.69	1,684,979
2023-04-13	$39.19	$39.67	$38.65	$39.34	$39.34	1,678,322
2023-04-12	$39.38	$39.55	$38.90	$39.06	$39.06	2,074,863
2023-04-11	$38.93	$39.73	$38.79	$39.36	$39.36	2,232,904
2023-04-10	$38.27	$39.33	$38.26	$38.63	$38.63	1,789,729
2023-04-06	$39.98	$39.98	$38.28	$38.40	$38.40	2,168,630
2023-04-05	$40.15	$40.32	$39.66	$39.88	$39.88	1,164,292
2023-04-04	$40.53	$40.64	$39.78	$40.32	$40.32	1,114,166
2023-04-03	$39.99	$40.63	$39.76	$40.55	$40.55	1,213,449
2023-03-31	$39.61	$40.20	$39.51	$40.18	$40.18	1,264,073
2023-03-30	$40.39	$40.50	$39.48	$39.61	$39.61	1,631,072
2023-03-29	$40.57	$40.59	$39.80	$40.24	$40.24	1,430,203
2023-03-28	$40.16	$40.65	$40.00	$40.33	$40.33	1,380,848
2023-03-27	$40.50	$40.67	$40.03	$40.09	$40.09	2,151,387
2023-03-24	$40.17	$40.58	$38.90	$40.41	$40.41	3,698,382
2023-03-23	$39.50	$40.52	$38.82	$39.57	$39.57	6,095,134
2023-03-22	$36.58	$37.72	$36.55	$36.80	$36.80	3,438,794
2023-03-21	$36.08	$36.79	$36.01	$36.64	$36.64	3,061,184
2023-03-20	$35.39	$36.06	$35.26	$35.68	$35.68	1,400,206
2023-03-17	$35.61	$35.65	$34.89	$35.28	$35.28	2,544,478
2023-03-16	$34.96	$35.64	$34.32	$35.53	$35.53	1,409,283
2023-03-15	$35.26	$35.80	$34.44	$34.90	$34.90	1,508,461
2023-03-14	$35.63	$35.86	$34.93	$35.37	$35.37	1,145,185
2023-03-13	$34.04	$35.98	$33.98	$35.07	$35.07	2,744,518
2023-03-10	$35.76	$35.80	$33.92	$34.62	$34.62	1,636,156
2023-03-09	$35.58	$36.34	$35.43	$35.55	$35.55	1,508,905
2023-03-08	$35.38	$35.61	$34.95	$35.61	$35.61	900,123
2023-03-07	$35.27	$35.65	$34.92	$35.09	$35.09	1,271,382
2023-03-06	$35.05	$35.63	$34.85	$34.99	$34.99	1,601,143
2023-03-03	$35.69	$35.95	$35.20	$35.76	$35.76	1,164,065
2023-03-02	$34.60	$35.19	$34.20	$35.19	$35.19	1,235,002
2023-03-01	$35.15	$35.62	$34.86	$34.89	$34.89	1,403,211
2023-02-28	$35.48	$35.80	$35.23	$35.27	$35.27	1,090,202
2023-02-27	$35.71	$35.82	$35.14	$35.35	$35.35	1,039,335
2023-02-24	$34.73	$35.43	$34.55	$35.20	$35.20	1,334,558
2023-02-23	$34.97	$35.65	$34.61	$35.52	$35.52	1,143,756
2023-02-22	$34.90	$35.30	$34.53	$34.77	$34.77	1,369,975
2023-02-21	$35.14	$35.33	$34.36	$34.51	$34.51	1,519,196
2023-02-17	$36.42	$36.42	$35.30	$35.66	$35.66	1,570,986
2023-02-16	$36.48	$36.97	$36.13	$36.58	$36.58	1,120,143
2023-02-15	$37.13	$37.35	$36.78	$37.12	$37.12	1,041,027
2023-02-14	$37.58	$38.13	$36.89	$37.48	$37.48	1,457,144
2023-02-13	$37.23	$38.23	$37.16	$38.17	$38.17	922,479
2023-02-10	$37.10	$37.81	$36.91	$37.36	$37.36	1,214,155
2023-02-09	$38.07	$38.26	$37.21	$37.30	$37.30	1,584,645
2023-02-08	$39.06	$39.15	$37.63	$37.69	$37.69	1,941,753
2023-02-07	$38.61	$39.65	$38.49	$39.44	$39.44	1,379,783
2023-02-06	$39.23	$39.42	$38.74	$39.01	$39.01	1,043,549
2023-02-03	$39.30	$40.33	$39.28	$39.69	$39.69	1,152,743
2023-02-02	$39.50	$40.92	$39.46	$40.43	$40.43	2,030,541
2023-02-01	$38.24	$39.21	$37.49	$38.83	$38.83	2,149,767
2023-01-31	$37.29	$38.48	$37.29	$38.45	$38.30	1,487,446
2023-01-30	$37.04	$37.76	$36.70	$36.75	$36.61	1,156,204
2023-01-27	$37.01	$37.67	$37.01	$37.48	$37.34	1,015,660
2023-01-26	$37.24	$37.70	$36.84	$37.40	$37.40	1,227,793
2023-01-25	$36.72	$37.30	$36.58	$37.00	$37.00	1,518,707
2023-01-24	$35.87	$36.90	$35.87	$36.83	$36.83	1,227,284
2023-01-23	$35.25	$36.23	$35.25	$36.13	$36.13	1,379,301
2023-01-20	$34.85	$35.38	$34.33	$35.36	$35.36	1,129,374
2023-01-19	$35.02	$35.17	$34.38	$34.80	$34.80	1,057,901
2023-01-18	$35.49	$36.56	$35.19	$35.29	$35.29	2,117,873
2023-01-17	$35.10	$35.41	$34.96	$35.19	$35.19	1,861,084
2023-01-13	$34.52	$35.52	$34.38	$35.10	$35.10	2,048,634
2023-01-12	$34.49	$35.19	$33.53	$34.91	$34.91	4,692,851
2023-01-11	$35.24	$36.18	$35.12	$35.94	$35.94	4,132,156
2023-01-10	$34.00	$34.87	$33.91	$34.85	$34.85	1,203,576
2023-01-09	$34.63	$35.10	$34.31	$34.41	$34.41	1,469,780
2023-01-06	$34.16	$34.72	$34.01	$34.55	$34.55	1,215,614
2023-01-05	$32.93	$33.79	$32.52	$33.75	$33.75	1,163,272
2023-01-04	$33.06	$33.67	$32.94	$33.35	$33.35	1,421,590
2023-01-03	$32.46	$32.74	$32.04	$32.46	$32.46	1,189,354
2022-12-30	$31.64	$32.01	$31.55	$31.85	$31.85	693,626
2022-12-29	$31.55	$32.35	$31.36	$32.03	$32.03	945,730
2022-12-28	$32.10	$32.18	$31.30	$31.33	$31.33	1,131,977
2022-12-27	$31.93	$32.39	$31.88	$32.02	$32.02	665,595
2022-12-23	$32.29	$32.43	$31.74	$32.14	$32.14	838,294
2022-12-22	$31.87	$32.48	$31.50	$32.46	$32.46	1,773,773
2022-12-21	$31.93	$32.53	$31.79	$32.19	$32.19	1,222,424
2022-12-20	$30.93	$31.52	$30.70	$31.36	$31.36	874,087
2022-12-19	$31.98	$32.13	$31.08	$31.27	$31.27	850,282
2022-12-16	$32.19	$32.45	$31.57	$32.16	$32.16	1,658,082
2022-12-15	$31.24	$32.91	$31.16	$32.81	$32.81	1,597,018
2022-12-14	$32.23	$32.72	$31.64	$32.11	$32.11	1,044,447
2022-12-13	$33.53	$34.21	$31.86	$32.09	$32.09	1,847,420
2022-12-12	$31.34	$31.81	$30.88	$31.68	$31.68	633,911
2022-12-09	$31.15	$31.65	$31.04	$31.05	$31.05	586,277
2022-12-08	$31.32	$32.05	$31.19	$31.59	$31.59	894,580
2022-12-07	$30.60	$31.48	$30.51	$31.37	$31.37	869,871
2022-12-06	$30.89	$31.01	$29.84	$30.29	$30.29	826,792
2022-12-05	$30.92	$31.19	$30.62	$30.89	$30.89	697,868
2022-12-02	$30.98	$31.98	$30.83	$31.50	$31.50	1,053,736
2022-12-01	$31.97	$32.76	$31.63	$32.01	$32.01	1,529,444
2022-11-30	$30.50	$31.40	$29.84	$31.39	$31.39	959,876
2022-11-29	$30.15	$30.81	$30.15	$30.78	$30.78	652,532
2022-11-28	$30.62	$31.07	$30.16	$30.40	$30.40	853,473
2022-11-25	$30.62	$30.92	$30.58	$30.86	$30.86	235,782
2022-11-23	$30.25	$30.98	$29.92	$30.91	$30.91	688,064
2022-11-22	$30.00	$30.41	$29.77	$30.33	$30.33	1,047,367
2022-11-21	$29.99	$29.99	$29.42	$29.58	$29.58	638,076
2022-11-18	$30.38	$30.43	$29.34	$30.01	$30.01	1,096,123
2022-11-17	$29.70	$29.85	$29.10	$29.83	$29.83	1,403,366
2022-11-16	$30.62	$30.70	$30.27	$30.50	$30.50	902,155
2022-11-15	$31.00	$31.34	$30.22	$30.74	$30.74	1,538,846
2022-11-14	$31.00	$31.26	$30.04	$30.12	$30.12	1,793,534
2022-11-11	$31.01	$31.86	$30.72	$31.41	$31.41	1,278,084
2022-11-10	$29.91	$32.30	$29.79	$31.03	$31.03	3,241,205
2022-11-09	$27.79	$29.05	$27.62	$27.99	$27.99	1,345,599
2022-11-08	$28.36	$28.60	$27.58	$28.15	$28.00	960,378
2022-11-07	$28.47	$28.59	$27.58	$28.25	$28.10	805,835
2022-11-04	$27.60	$28.44	$27.41	$28.22	$28.22	1,397,736
2022-11-03	$27.18	$27.51	$26.73	$27.10	$27.10	1,145,787
2022-11-02	$28.80	$29.44	$27.86	$27.87	$27.87	1,623,073
2022-11-01	$29.50	$29.64	$28.32	$28.85	$28.85	1,518,750
2022-10-31	$28.95	$29.10	$28.34	$28.82	$28.82	1,151,099
2022-10-28	$28.71	$29.49	$28.30	$29.41	$29.41	939,511
2022-10-27	$28.85	$29.74	$28.62	$28.80	$28.80	1,652,035
2022-10-26	$29.12	$29.55	$28.72	$28.73	$28.73	1,353,141
2022-10-25	$27.73	$29.50	$27.71	$29.14	$29.14	1,538,371
2022-10-24	$27.53	$27.94	$27.22	$27.56	$27.56	1,557,379
2022-10-21	$26.17	$27.55	$25.95	$27.34	$27.34	2,537,989
2022-10-20	$26.82	$27.25	$26.32	$26.48	$26.48	1,510,986
2022-10-19	$27.44	$27.55	$26.27	$26.64	$26.64	2,044,518
2022-10-18	$27.90	$28.27	$27.47	$27.91	$27.91	2,804,886
2022-10-17	$27.23	$27.77	$27.06	$27.20	$27.20	1,881,855
2022-10-14	$27.67	$27.90	$26.39	$26.55	$26.55	1,863,489
2022-10-13	$26.73	$27.81	$25.92	$27.49	$27.49	1,990,608
2022-10-12	$27.98	$28.13	$27.44	$27.54	$27.54	1,708,230
2022-10-11	$27.70	$28.81	$27.41	$28.12	$28.12	1,877,648
2022-10-10	$27.90	$28.05	$27.37	$27.74	$27.74	933,738
2022-10-07	$28.12	$28.31	$27.38	$27.75	$27.75	1,328,247
2022-10-06	$28.13	$28.77	$28.06	$28.66	$28.66	1,357,286
2022-10-05	$28.18	$28.43	$27.83	$28.37	$28.37	1,916,004
2022-10-04	$27.89	$28.81	$27.86	$28.77	$28.77	2,726,450
2022-10-03	$26.43	$27.51	$26.17	$27.31	$27.31	2,265,055
2022-09-30	$25.89	$26.33	$25.56	$25.92	$25.92	1,737,743
2022-09-29	$26.34	$26.39	$25.65	$25.99	$25.99	2,524,699
2022-09-28	$25.88	$27.20	$25.70	$26.99	$26.99	2,375,563
2022-09-27	$26.34	$26.49	$25.31	$25.51	$25.51	2,035,526
2022-09-26	$27.01	$27.30	$25.99	$26.01	$26.01	1,814,446
2022-09-23	$26.40	$27.22	$26.27	$27.20	$27.20	3,158,363
2022-09-22	$27.21	$27.49	$26.50	$26.60	$26.60	5,304,271
2022-09-21	$28.87	$29.40	$27.91	$28.02	$28.02	2,118,086
2022-09-20	$28.70	$28.92	$28.23	$28.66	$28.66	2,072,325
2022-09-19	$28.91	$29.42	$28.64	$29.27	$29.27	2,900,432
2022-09-16	$27.70	$28.53	$27.55	$28.37	$28.37	2,775,871
2022-09-15	$27.72	$28.42	$27.47	$27.72	$27.72	2,228,448
2022-09-14	$27.92	$28.07	$27.32	$27.73	$27.73	1,802,858
2022-09-13	$28.84	$28.84	$27.67	$27.79	$27.79	1,868,480
2022-09-12	$29.84	$30.49	$29.77	$29.89	$29.89	1,480,497
2022-09-09	$28.93	$29.67	$28.74	$29.53	$29.53	1,107,483
2022-09-08	$28.16	$28.67	$27.77	$28.65	$28.65	1,009,348
2022-09-07	$27.73	$28.51	$27.62	$28.46	$28.46	954,151
2022-09-06	$28.20	$28.29	$27.38	$27.74	$27.74	1,473,762
2022-09-02	$28.72	$28.89	$28.05	$28.23	$28.23	1,187,813
2022-09-01	$28.29	$28.43	$27.74	$28.25	$28.25	1,249,469
2022-08-31	$29.30	$29.38	$28.50	$28.65	$28.65	1,446,317
2022-08-30	$29.99	$29.99	$29.07	$29.29	$29.29	1,076,775
2022-08-29	$29.32	$30.03	$29.17	$29.63	$29.63	1,123,260
2022-08-26	$31.07	$31.18	$29.36	$29.54	$29.54	1,165,929
2022-08-25	$29.66	$31.13	$29.66	$31.05	$31.05	1,148,543
2022-08-24	$29.29	$30.95	$29.13	$30.26	$30.26	1,667,417
2022-08-23	$29.88	$30.45	$29.72	$29.76	$29.76	984,985
2022-08-22	$30.15	$30.36	$29.77	$29.85	$29.85	1,185,919
2022-08-19	$31.71	$31.94	$30.61	$30.64	$30.64	1,436,870
2022-08-18	$32.14	$32.19	$31.72	$32.05	$32.05	1,121,153
2022-08-17	$32.63	$32.67	$31.96	$32.08	$32.08	1,114,432
2022-08-16	$32.75	$33.54	$32.23	$33.09	$33.09	1,172,614
2022-08-15	$33.37	$33.52	$32.76	$32.99	$32.99	853,168
2022-08-12	$33.22	$33.48	$32.71	$33.46	$33.46	796,346
2022-08-11	$32.82	$33.68	$32.75	$32.95	$32.95	1,608,109
2022-08-10	$32.26	$33.29	$32.25	$32.54	$32.54	1,410,677
2022-08-09	$32.04	$32.27	$31.20	$31.40	$31.40	1,506,081
2022-08-08	$31.85	$32.64	$31.85	$32.31	$32.31	1,243,220
2022-08-05	$30.90	$31.88	$30.69	$31.70	$31.70	911,820
2022-08-04	$31.03	$32.21	$30.92	$31.69	$31.69	1,165,116
2022-08-03	$30.91	$31.30	$30.23	$31.11	$31.11	1,158,080
2022-08-02	$32.31	$32.44	$30.85	$30.89	$30.74	988,385
2022-08-01	$32.52	$33.14	$32.06	$32.69	$32.53	1,031,654
2022-07-29	$32.78	$32.78	$31.93	$32.64	$32.48	1,123,718
2022-07-28	$32.61	$33.16	$31.87	$32.62	$32.46	1,557,522
2022-07-27	$31.65	$32.66	$30.95	$32.48	$32.32	1,369,786
2022-07-26	$31.54	$31.86	$31.29	$31.50	$31.35	1,051,586
2022-07-25	$31.94	$32.26	$31.42	$31.74	$31.59	1,293,146
2022-07-22	$32.42	$33.22	$31.79	$32.42	$32.26	1,539,118
2022-07-21	$30.87	$32.13	$30.44	$32.13	$31.98	1,749,421
2022-07-20	$31.60	$31.60	$30.74	$31.37	$31.22	1,657,580
2022-07-19	$30.38	$31.47	$30.22	$31.37	$31.22	1,456,945
2022-07-18	$30.58	$31.05	$30.01	$30.31	$30.16	1,482,699
2022-07-15	$30.92	$30.92	$29.61	$30.41	$30.26	1,013,346
2022-07-14	$30.24	$30.40	$29.53	$30.24	$30.09	895,499
2022-07-13	$29.63	$30.76	$29.01	$30.60	$30.45	1,073,945
2022-07-12	$30.08	$31.33	$30.01	$30.39	$30.24	1,526,143
2022-07-11	$30.00	$30.89	$29.88	$30.37	$30.22	1,558,123
2022-07-08	$29.94	$30.77	$29.92	$30.62	$30.47	1,000,844
2022-07-07	$30.31	$30.60	$29.71	$30.17	$30.03	1,120,324
2022-07-06	$30.59	$30.94	$29.22	$30.24	$30.09	1,756,229
2022-07-05	$29.12	$30.60	$29.12	$30.57	$30.42	1,599,856
2022-07-01	$28.66	$29.95	$28.55	$29.65	$29.51	2,184,897
2022-06-30	$27.90	$28.74	$27.46	$28.46	$28.32	1,403,273
2022-06-29	$28.37	$28.48	$27.68	$28.14	$28.00	1,142,930
2022-06-28	$29.58	$29.70	$28.57	$28.60	$28.46	1,480,350
2022-06-27	$29.38	$30.03	$28.74	$29.30	$29.16	1,775,962
2022-06-24	$28.59	$29.71	$28.37	$29.20	$29.06	3,165,659
2022-06-23	$27.55	$28.84	$27.27	$28.49	$28.35	5,746,420
2022-06-22	$25.10	$26.56	$25.06	$26.23	$26.10	3,886,885
2022-06-21	$26.03	$26.67	$25.32	$25.61	$25.49	2,579,861
2022-06-17	$25.65	$25.89	$24.78	$25.56	$25.44	3,220,647
2022-06-16	$27.21	$27.43	$25.47	$26.04	$25.92	3,613,653
2022-06-15	$28.81	$29.15	$27.63	$28.32	$28.18	1,923,832
2022-06-14	$28.96	$29.41	$28.26	$28.53	$28.39	2,221,136
2022-06-13	$30.04	$30.72	$28.44	$29.08	$28.94	2,878,178
2022-06-10	$32.58	$32.69	$31.18	$31.20	$31.05	1,638,250
2022-06-09	$32.57	$33.72	$32.36	$33.09	$32.93	1,554,990
2022-06-08	$33.13	$33.63	$32.66	$32.94	$32.78	2,066,218
2022-06-07	$32.94	$33.72	$32.49	$33.61	$33.45	2,510,326
2022-06-06	$33.89	$33.89	$33.25	$33.36	$33.20	1,243,865
2022-06-03	$33.67	$34.06	$33.48	$33.65	$33.49	1,368,362
2022-06-02	$34.39	$34.62	$33.67	$34.15	$33.99	1,246,646
2022-06-01	$34.53	$34.62	$33.85	$34.00	$33.84	1,700,689
2022-05-31	$34.43	$34.72	$33.85	$34.49	$34.32	948,786
2022-05-27	$34.68	$34.92	$34.12	$34.81	$34.64	1,494,085
2022-05-26	$33.07	$34.60	$32.99	$34.38	$34.22	2,033,001
2022-05-25	$31.54	$33.12	$31.54	$32.97	$32.81	2,143,669
2022-05-24	$31.96	$32.11	$30.65	$31.37	$31.22	2,015,649
2022-05-23	$33.32	$33.36	$32.04	$32.25	$32.10	1,370,413
2022-05-20	$33.17	$33.24	$31.69	$33.02	$32.86	1,420,174
2022-05-19	$31.85	$33.44	$31.70	$32.72	$32.56	2,864,554
2022-05-18	$33.50	$33.50	$31.68	$31.88	$31.73	1,989,448
2022-05-17	$33.70	$34.06	$32.72	$34.03	$33.87	1,403,252
2022-05-16	$33.28	$33.43	$31.79	$32.89	$32.73	1,653,030
2022-05-13	$32.76	$33.89	$32.57	$33.33	$33.17	2,206,190
2022-05-12	$30.70	$33.11	$30.55	$32.76	$32.60	2,828,792
2022-05-11	$33.18	$33.39	$30.80	$30.88	$30.73	2,742,408
2022-05-10	$33.95	$34.12	$32.54	$33.18	$33.02	2,258,052
2022-05-09	$32.42	$33.92	$32.42	$33.34	$33.18	2,954,088
2022-05-06	$33.60	$33.73	$32.16	$33.21	$33.05	2,146,377
2022-05-05	$34.84	$35.46	$33.63	$33.97	$33.81	2,079,094
2022-05-04	$33.72	$35.84	$33.32	$35.71	$35.54	2,373,982
2022-05-03	$33.00	$33.89	$32.78	$33.73	$33.43	1,055,953
2022-05-02	$32.24	$33.10	$31.88	$33.05	$32.75	1,342,890
2022-04-29	$33.99	$34.35	$32.29	$32.43	$32.14	1,596,949
2022-04-28	$33.09	$34.38	$32.34	$34.16	$33.85	2,473,456
2022-04-27	$33.20	$33.66	$32.20	$32.37	$32.08	2,354,467
2022-04-26	$34.37	$34.80	$33.34	$33.35	$33.05	3,015,622
2022-04-25	$32.03	$34.00	$31.60	$33.91	$33.61	2,410,412
2022-04-22	$33.55	$33.56	$32.31	$32.36	$32.07	1,549,283
2022-04-21	$34.88	$35.33	$33.53	$33.74	$33.44	3,283,043
2022-04-20	$34.47	$35.48	$34.16	$34.21	$33.90	1,755,440
2022-04-19	$33.03	$34.29	$33.03	$34.06	$33.75	1,812,306
2022-04-18	$32.94	$33.57	$32.53	$32.77	$32.48	1,923,342
2022-04-14	$33.17	$33.80	$32.81	$33.20	$32.90	3,781,043
2022-04-13	$32.07	$33.49	$32.04	$33.17	$32.87	3,600,608
2022-04-12	$32.15	$33.21	$32.01	$32.16	$31.87	4,682,686
2022-04-11	$31.10	$32.05	$30.90	$31.45	$31.17	3,380,973
2022-04-08	$31.07	$32.39	$30.90	$31.02	$30.74	2,329,859
2022-04-07	$31.00	$31.35	$30.13	$31.07	$30.79	3,376,753
2022-04-06	$31.40	$31.54	$30.71	$30.99	$30.71	2,995,458
2022-04-05	$33.17	$33.78	$31.85	$32.02	$31.73	2,703,376
2022-04-04	$32.84	$33.45	$32.68	$33.09	$32.79	1,961,444
2022-04-01	$32.82	$33.07	$32.27	$32.74	$32.45	2,888,141
2022-03-31	$33.55	$33.88	$32.38	$32.38	$32.09	2,637,186
2022-03-30	$34.88	$34.90	$33.65	$33.91	$33.61	2,306,616
2022-03-29	$34.50	$35.26	$34.33	$34.98	$34.67	2,930,297
2022-03-28	$33.38	$34.05	$33.12	$33.83	$33.53	3,061,461
2022-03-25	$34.31	$34.60	$33.38	$33.69	$33.39	3,678,108
2022-03-24	$34.44	$36.17	$33.50	$34.38	$34.07	8,803,418
2022-03-23	$37.38	$37.55	$35.86	$36.03	$35.71	5,115,881
2022-03-22	$37.72	$38.32	$37.16	$37.79	$37.45	1,571,260
2022-03-21	$38.40	$38.41	$36.73	$37.40	$37.06	2,143,858
2022-03-18	$37.71	$38.53	$37.37	$38.39	$38.05	2,229,870
2022-03-17	$37.09	$37.85	$36.82	$37.81	$37.47	1,433,759
2022-03-16	$37.33	$37.97	$35.83	$37.16	$36.83	2,339,959
2022-03-15	$35.48	$36.83	$35.43	$36.75	$36.42	1,138,950
2022-03-14	$37.86	$37.87	$34.60	$35.47	$35.15	2,379,863
2022-03-11	$38.50	$39.11	$37.80	$37.89	$37.55	1,511,285
2022-03-10	$37.63	$38.32	$37.31	$38.28	$37.94	2,373,708
2022-03-09	$37.74	$38.70	$37.74	$38.10	$37.76	1,416,643
2022-03-08	$36.87	$38.89	$36.50	$37.18	$36.85	1,446,755
2022-03-07	$38.90	$39.26	$37.04	$37.06	$36.73	1,765,123
2022-03-04	$38.62	$38.94	$37.99	$38.90	$38.55	1,350,033
2022-03-03	$40.80	$40.83	$38.74	$39.06	$38.71	1,107,399
2022-03-02	$39.50	$40.53	$39.17	$40.11	$39.75	2,094,680
2022-03-01	$38.50	$39.57	$38.20	$39.04	$38.69	2,495,950
2022-02-28	$38.03	$38.80	$37.99	$38.61	$38.26	1,496,591
2022-02-25	$36.66	$38.40	$36.59	$38.32	$37.98	1,524,271
2022-02-24	$34.13	$36.99	$33.94	$36.82	$36.49	2,019,662
2022-02-23	$36.59	$36.70	$35.13	$35.28	$34.96	1,802,825
2022-02-22	$37.40	$37.78	$36.06	$36.32	$35.99	2,008,080
2022-02-18	$37.94	$38.42	$37.32	$37.93	$37.59	1,537,360
2022-02-17	$38.93	$39.23	$37.84	$38.00	$37.66	1,492,309
2022-02-16	$39.02	$39.57	$38.66	$39.31	$38.96	1,436,104
2022-02-15	$39.40	$39.82	$39.12	$39.40	$39.05	1,058,467
2022-02-14	$38.35	$39.49	$38.35	$38.96	$38.61	1,316,114
2022-02-11	$39.19	$39.60	$38.27	$38.58	$38.23	1,434,916
2022-02-10	$39.96	$40.74	$38.51	$38.78	$38.43	2,152,706
2022-02-09	$40.10	$41.27	$40.10	$41.09	$40.72	1,436,720
2022-02-08	$39.22	$39.88	$38.92	$39.88	$39.52	1,813,600
2022-02-07	$39.18	$39.80	$38.81	$39.20	$38.85	1,769,814
2022-02-04	$41.39	$41.56	$38.77	$38.82	$38.47	2,586,002
2022-02-03	$41.94	$42.55	$41.67	$41.77	$41.40	921,194
2022-02-02	$41.61	$42.86	$41.30	$42.68	$42.30	1,492,391
2022-02-01	$42.64	$42.78	$40.31	$41.48	$40.96	1,969,517
2022-01-31	$40.86	$42.27	$40.78	$42.25	$41.72	1,546,829
2022-01-28	$40.02	$41.22	$39.18	$41.20	$40.69	1,544,655
2022-01-27	$40.76	$41.28	$39.43	$39.90	$39.40	2,078,203
2022-01-26	$42.95	$43.12	$39.96	$40.22	$39.72	2,077,600
2022-01-25	$41.58	$42.78	$40.95	$42.25	$41.72	1,846,251
2022-01-24	$39.66	$42.71	$39.52	$42.69	$42.16	3,096,380
2022-01-21	$41.74	$42.27	$40.54	$40.58	$40.08	2,817,163
2022-01-20	$43.67	$44.03	$41.39	$41.52	$41.00	2,664,078
2022-01-19	$44.45	$45.04	$43.21	$43.42	$42.88	3,588,813
2022-01-18	$48.45	$48.71	$44.88	$45.20	$44.64	3,542,741
2022-01-14	$49.20	$50.20	$47.89	$49.04	$48.43	4,625,143
2022-01-13	$46.96	$49.96	$46.19	$49.38	$48.77	19,316,027
2022-01-12	$42.42	$43.04	$42.20	$42.38	$41.85	3,516,622
2022-01-11	$41.33	$42.47	$41.09	$42.15	$41.63	2,336,876
2022-01-10	$39.95	$41.17	$39.15	$41.09	$40.58	2,922,914
2022-01-07	$41.87	$42.20	$39.71	$39.76	$39.27	1,693,092
2022-01-06	$42.86	$42.94	$41.49	$41.88	$41.36	1,521,930
2022-01-05	$43.59	$44.82	$42.86	$43.00	$42.47	1,202,289
2022-01-04	$43.27	$44.04	$43.18	$43.81	$43.27	869,904
2022-01-03	$44.95	$44.99	$42.91	$43.11	$42.57	1,090,512
2021-12-31	$44.50	$45.00	$44.30	$44.73	$44.17	548,724
2021-12-30	$45.32	$45.44	$44.47	$44.55	$44.00	538,778
2021-12-29	$44.67	$45.33	$44.62	$45.13	$44.57	1,146,080
2021-12-28	$44.01	$45.25	$44.01	$44.69	$44.13	1,437,531
2021-12-27	$43.55	$44.19	$43.40	$44.17	$43.62	1,100,404
2021-12-23	$43.67	$43.81	$43.23	$43.42	$42.88	652,791
2021-12-22	$41.78	$43.41	$41.62	$43.39	$42.85	973,629
2021-12-21	$41.14	$41.98	$41.04	$41.96	$41.44	969,982
2021-12-20	$41.35	$41.60	$39.88	$40.58	$40.08	1,319,705
2021-12-17	$42.78	$43.12	$41.78	$41.97	$41.45	3,062,793
2021-12-16	$43.71	$44.04	$43.05	$43.17	$42.63	1,107,541
2021-12-15	$43.50	$44.32	$43.20	$44.17	$43.62	1,377,796
2021-12-14	$43.41	$43.85	$42.86	$43.28	$42.74	1,431,845
2021-12-13	$45.66	$45.83	$43.61	$43.86	$43.31	1,297,453
2021-12-10	$44.33	$44.64	$43.83	$44.61	$44.06	863,979
2021-12-09	$44.07	$44.95	$43.76	$43.91	$43.36	1,045,815
2021-12-08	$44.48	$44.85	$43.91	$44.33	$43.78	1,257,765
2021-12-07	$44.71	$44.86	$43.84	$44.12	$43.57	1,071,909
2021-12-06	$42.87	$44.62	$42.48	$44.31	$43.76	1,602,813
2021-12-03	$42.47	$42.59	$41.54	$42.21	$41.69	1,863,497
2021-12-02	$40.36	$42.33	$39.87	$42.08	$41.56	1,631,000
2021-12-01	$40.85	$41.63	$39.83	$39.84	$39.34	1,247,967
2021-11-30	$41.25	$41.98	$39.83	$39.99	$39.49	2,079,329
2021-11-29	$42.56	$42.70	$41.19	$41.47	$40.95	1,253,838
2021-11-26	$42.72	$43.25	$41.55	$42.19	$41.67	807,559
2021-11-24	$43.83	$44.15	$43.52	$43.54	$43.00	1,029,251
2021-11-23	$42.65	$44.08	$42.24	$43.97	$43.42	1,586,258
2021-11-22	$44.00	$44.09	$42.63	$42.65	$42.12	1,458,816
2021-11-19	$43.87	$44.81	$43.42	$43.49	$42.95	1,883,492
2021-11-18	$44.01	$44.18	$43.30	$44.11	$43.56	1,134,050
2021-11-17	$43.53	$43.89	$42.93	$43.81	$43.27	1,152,134
2021-11-16	$42.11	$43.69	$42.04	$43.41	$42.87	1,727,108
2021-11-15	$42.72	$42.72	$42.08	$42.25	$41.72	1,143,983
2021-11-12	$42.07	$42.69	$41.81	$42.65	$42.12	1,177,871
2021-11-11	$41.75	$42.11	$41.59	$41.89	$41.37	885,126
2021-11-10	$42.27	$42.62	$41.29	$41.47	$40.95	1,062,231
2021-11-09	$42.25	$43.16	$42.18	$42.62	$42.09	1,456,276
2021-11-08	$42.49	$42.62	$41.65	$42.00	$41.33	739,824
2021-11-05	$42.13	$42.70	$41.89	$42.40	$41.73	830,041
2021-11-04	$41.90	$42.41	$41.32	$41.50	$40.84	952,458
2021-11-03	$40.83	$42.29	$40.58	$41.55	$40.89	1,065,060
2021-11-02	$41.67	$41.67	$40.35	$40.69	$40.04	1,141,875
2021-11-01	$40.08	$41.61	$40.08	$41.60	$40.94	1,349,296
2021-10-29	$40.18	$40.61	$39.98	$40.15	$39.51	886,189
2021-10-28	$40.21	$40.50	$40.08	$40.26	$39.62	722,971
2021-10-27	$40.59	$41.78	$40.02	$40.03	$39.39	1,416,378
2021-10-26	$41.22	$41.22	$40.24	$40.35	$39.71	925,636
2021-10-25	$40.89	$41.59	$40.84	$41.00	$40.35	1,191,612
2021-10-22	$40.99	$41.72	$40.79	$41.10	$40.45	908,028
2021-10-21	$40.96	$41.08	$40.59	$40.85	$40.20	791,233
2021-10-20	$40.20	$41.17	$40.08	$40.92	$40.27	1,146,870
2021-10-19	$40.41	$40.59	$39.87	$40.17	$39.53	874,435
2021-10-18	$39.64	$40.45	$39.30	$40.32	$39.68	1,337,936
2021-10-15	$40.92	$41.00	$39.88	$39.89	$39.26	1,311,033
2021-10-14	$39.33	$40.55	$39.09	$40.50	$39.86	1,831,847
2021-10-13	$38.86	$39.40	$38.61	$39.13	$38.51	1,322,400
2021-10-12	$38.48	$38.99	$38.34	$38.78	$38.16	1,088,812
2021-10-11	$38.59	$39.00	$38.36	$38.37	$37.76	1,231,613
2021-10-08	$39.40	$39.66	$38.87	$38.90	$38.28	854,605
2021-10-07	$39.32	$39.89	$39.20	$39.31	$38.69	1,122,783
2021-10-06	$38.35	$39.23	$38.19	$39.06	$38.44	850,448
2021-10-05	$38.91	$39.18	$38.43	$38.67	$38.06	777,459
2021-10-04	$38.60	$39.08	$38.39	$38.74	$38.12	1,000,713
2021-10-01	$38.96	$39.25	$38.50	$38.84	$38.22	1,073,710
2021-09-30	$40.49	$40.49	$38.81	$38.92	$38.30	1,547,543
2021-09-29	$40.39	$40.69	$40.10	$40.21	$39.57	1,000,804
2021-09-28	$40.99	$41.46	$40.07	$40.24	$39.60	1,277,795
2021-09-27	$41.10	$41.69	$40.77	$41.45	$40.79	925,133
2021-09-24	$41.03	$41.61	$40.55	$41.18	$40.53	1,555,018
2021-09-23	$41.34	$42.68	$40.87	$41.13	$40.48	3,128,542
2021-09-22	$41.04	$41.66	$40.82	$40.91	$40.26	2,262,337
2021-09-21	$40.90	$41.08	$39.97	$40.61	$39.96	1,520,851
2021-09-20	$41.18	$41.79	$40.27	$40.83	$40.18	1,631,290
2021-09-17	$42.21	$42.65	$41.85	$42.54	$41.86	2,416,065
2021-09-16	$41.18	$42.56	$41.01	$42.11	$41.44	1,097,807
2021-09-15	$40.80	$41.34	$40.43	$41.24	$40.58	852,581
2021-09-14	$41.67	$41.83	$40.64	$40.94	$40.29	1,291,084
2021-09-13	$41.81	$41.88	$40.63	$41.38	$40.72	1,425,631
2021-09-10	$42.31	$42.33	$41.50	$41.53	$40.87	687,824
2021-09-09	$41.61	$42.01	$41.14	$41.77	$41.11	1,134,438
2021-09-08	$42.09	$42.51	$41.55	$41.67	$41.01	1,272,531
2021-09-07	$43.21	$43.97	$42.89	$43.05	$42.37	814,109
2021-09-03	$43.36	$43.43	$42.66	$43.21	$42.52	745,241
2021-09-02	$43.85	$43.98	$43.33	$43.64	$42.95	639,932
2021-09-01	$43.15	$43.81	$42.96	$43.66	$42.97	738,522
2021-08-31	$43.41	$43.55	$42.57	$43.03	$42.35	708,467
2021-08-30	$43.57	$43.57	$42.91	$43.15	$42.46	622,034
2021-08-27	$42.94	$43.96	$42.66	$43.46	$42.77	836,911
2021-08-26	$43.20	$43.36	$42.44	$42.76	$42.08	956,977
2021-08-25	$42.56	$43.75	$42.28	$43.24	$42.55	901,435
2021-08-24	$41.76	$43.24	$41.50	$42.44	$41.77	1,172,363
2021-08-23	$41.81	$41.84	$40.74	$41.44	$40.78	899,397
2021-08-20	$40.90	$42.03	$40.69	$41.90	$41.23	1,001,369
2021-08-19	$40.96	$41.45	$40.66	$41.04	$40.39	1,374,285
2021-08-18	$41.11	$42.27	$41.00	$41.50	$40.84	758,506
2021-08-17	$42.87	$42.90	$40.86	$41.67	$41.01	1,262,153
2021-08-16	$43.48	$44.22	$43.23	$43.41	$42.72	961,401
2021-08-13	$43.59	$43.81	$43.07	$43.78	$43.08	790,758
2021-08-12	$43.89	$44.16	$43.03	$43.45	$42.76	764,318
2021-08-11	$42.14	$43.81	$41.95	$43.80	$43.10	1,057,281
2021-08-10	$41.90	$43.03	$41.63	$42.26	$41.59	1,081,172
2021-08-09	$41.80	$42.36	$41.53	$41.72	$41.06	1,111,312
2021-08-06	$42.47	$42.58	$41.74	$41.87	$41.20	1,170,899
2021-08-05	$41.61	$42.40	$41.54	$42.14	$41.47	979,174
2021-08-04	$42.26	$42.83	$41.51	$41.59	$40.93	2,026,077
2021-08-03	$42.65	$42.98	$42.00	$42.77	$41.94	1,115,849
2021-08-02	$42.62	$42.98	$42.36	$42.54	$41.71	1,249,576
2021-07-30	$42.05	$43.04	$42.03	$42.44	$41.62	1,383,478
2021-07-29	$41.70	$43.07	$41.62	$42.54	$41.71	1,724,645
2021-07-28	$41.37	$41.73	$40.88	$41.24	$40.44	1,070,644
2021-07-27	$40.62	$41.47	$40.27	$41.31	$40.51	1,375,899
2021-07-26	$41.66	$41.99	$40.81	$40.92	$40.12	1,527,864
2021-07-23	$40.89	$41.68	$40.85	$41.48	$40.67	1,635,640
2021-07-22	$40.55	$40.77	$39.90	$40.51	$39.72	1,788,343
2021-07-21	$40.71	$41.55	$40.35	$41.02	$40.22	1,912,121
2021-07-20	$39.32	$40.76	$39.25	$40.48	$39.69	2,090,824
2021-07-19	$38.83	$39.82	$38.29	$39.24	$38.48	2,514,496
2021-07-16	$39.45	$40.05	$38.85	$38.93	$38.17	1,750,049
2021-07-15	$39.03	$39.79	$38.85	$39.29	$38.53	1,834,697
2021-07-14	$39.17	$39.80	$39.00	$39.35	$38.59	1,957,080
2021-07-13	$39.55	$39.84	$38.50	$38.78	$38.03	2,025,506
2021-07-12	$39.55	$40.12	$39.20	$39.94	$39.16	1,215,591
2021-07-09	$39.52	$40.31	$39.47	$39.83	$39.06	1,725,502
2021-07-08	$39.51	$39.85	$38.54	$38.83	$38.08	3,113,956
2021-07-07	$40.09	$41.20	$40.04	$40.68	$39.89	1,333,043
2021-07-06	$41.28	$41.38	$39.76	$40.14	$39.36	1,787,937
2021-07-02	$42.06	$42.06	$41.25	$41.46	$40.65	1,059,559
2021-07-01	$40.85	$41.92	$40.59	$41.84	$41.03	1,805,837
2021-06-30	$40.41	$41.12	$40.29	$40.72	$39.93	1,830,678
2021-06-29	$40.55	$41.48	$40.53	$40.76	$39.97	2,427,844
2021-06-28	$40.26	$40.66	$39.86	$40.61	$39.82	2,128,039
2021-06-25	$40.61	$40.91	$40.02	$40.07	$39.29	4,872,048
2021-06-24	$41.75	$41.75	$40.13	$40.45	$39.66	8,477,224
2021-06-23	$43.92	$44.04	$42.34	$43.37	$42.53	4,695,902
2021-06-22	$43.25	$43.35	$42.45	$43.23	$42.39	1,548,330
2021-06-21	$42.81	$43.57	$42.70	$43.05	$42.21	1,204,656
2021-06-18	$42.12	$43.37	$41.93	$42.48	$41.65	1,801,252
2021-06-17	$42.00	$43.25	$41.60	$42.57	$41.74	1,765,363
2021-06-16	$43.05	$43.38	$42.01	$42.12	$41.30	1,165,444
2021-06-15	$43.40	$43.45	$42.78	$43.09	$42.25	992,787
2021-06-14	$43.65	$44.30	$42.52	$43.01	$42.17	1,197,993
2021-06-11	$43.68	$44.30	$43.28	$43.81	$42.96	1,592,564
2021-06-10	$43.98	$44.00	$42.32	$43.39	$42.55	2,752,908
2021-06-09	$45.76	$45.90	$44.14	$44.36	$43.50	1,258,116
2021-06-08	$46.01	$46.05	$45.38	$45.59	$44.70	1,235,102
2021-06-07	$46.12	$46.37	$45.32	$45.69	$44.80	788,133
2021-06-04	$45.51	$46.17	$44.81	$46.00	$45.11	887,715
2021-06-03	$45.52	$45.82	$44.42	$45.24	$44.36	932,066
2021-06-02	$47.26	$47.26	$45.74	$45.87	$44.98	1,089,621
2021-06-01	$47.25	$47.58	$46.16	$47.13	$46.21	802,281
2021-05-28	$47.26	$47.29	$46.11	$46.81	$45.90	727,130
2021-05-27	$46.42	$47.37	$46.15	$46.95	$46.04	1,403,031
2021-05-26	$45.24	$46.27	$44.93	$46.15	$45.25	1,112,926
2021-05-25	$43.99	$45.87	$43.98	$45.01	$44.14	1,978,013
2021-05-24	$43.86	$43.92	$43.33	$43.58	$42.73	892,809
2021-05-21	$44.89	$45.44	$43.50	$43.54	$42.69	1,340,755
2021-05-20	$44.05	$44.68	$43.43	$44.40	$43.54	1,149,782
2021-05-19	$43.60	$44.67	$42.62	$44.04	$43.18	1,604,396
2021-05-18	$45.91	$46.08	$44.54	$44.65	$43.78	1,358,542
2021-05-17	$46.55	$46.89	$45.24	$45.90	$45.01	1,604,509
2021-05-14	$46.48	$47.13	$46.15	$46.96	$46.05	1,141,515
2021-05-13	$44.53	$46.46	$44.46	$45.94	$45.05	1,581,700
2021-05-12	$47.86	$47.98	$43.97	$44.19	$43.33	2,884,138
2021-05-11	$50.00	$50.13	$47.92	$48.52	$47.58	1,782,753
2021-05-10	$50.90	$52.48	$50.27	$51.00	$50.01	1,096,302
2021-05-07	$48.80	$50.99	$48.26	$50.83	$49.84	1,154,185
2021-05-06	$49.61	$49.61	$48.00	$48.78	$47.83	1,152,768
2021-05-05	$49.67	$49.81	$48.52	$49.33	$48.37	1,352,700
2021-05-04	$49.25	$49.62	$48.59	$49.59	$48.48	745,812
2021-05-03	$48.96	$49.80	$48.61	$49.55	$48.44	764,795
2021-04-30	$49.64	$49.66	$47.91	$48.23	$47.15	1,042,048
2021-04-29	$49.20	$50.11	$48.75	$49.64	$48.53	1,177,913
2021-04-28	$48.86	$49.10	$48.42	$48.70	$47.61	1,055,354
2021-04-27	$49.27	$50.00	$48.42	$48.63	$47.54	996,546
2021-04-26	$48.25	$48.81	$47.62	$48.71	$47.62	703,752
2021-04-23	$47.20	$48.09	$46.55	$47.83	$46.76	1,025,154
2021-04-22	$47.67	$47.89	$46.82	$47.21	$46.15	1,313,355
2021-04-21	$46.75	$48.04	$46.51	$47.83	$46.76	1,158,623
2021-04-20	$49.14	$49.22	$45.83	$46.85	$45.80	1,711,318
2021-04-19	$50.02	$50.16	$48.57	$49.14	$48.04	1,398,709
2021-04-16	$48.69	$49.92	$48.62	$49.66	$48.55	1,218,166
2021-04-15	$48.89	$48.90	$48.04	$48.08	$47.00	719,452
2021-04-14	$48.28	$49.26	$48.14	$48.22	$47.14	810,564
2021-04-13	$48.70	$49.23	$47.07	$48.53	$47.44	1,446,678
2021-04-12	$49.02	$49.28	$48.45	$49.09	$47.99	885,202
2021-04-09	$47.46	$49.33	$47.10	$49.06	$47.96	1,012,721
2021-04-08	$48.72	$48.85	$47.40	$47.43	$46.37	1,079,123
2021-04-07	$49.26	$49.65	$48.27	$48.48	$47.39	1,023,077
2021-04-06	$49.19	$49.63	$48.70	$49.19	$48.09	814,020
2021-04-05	$48.00	$49.17	$47.69	$49.03	$47.93	1,864,439
2021-04-01	$47.03	$47.89	$46.51	$47.78	$46.71	1,034,691
2021-03-31	$46.94	$47.34	$46.24	$46.53	$45.49	1,121,093
2021-03-30	$44.70	$46.95	$44.56	$46.70	$45.65	1,277,216
2021-03-29	$46.64	$47.23	$44.77	$44.94	$43.93	1,397,241
2021-03-26	$45.05	$47.00	$44.06	$46.99	$45.94	2,676,475
2021-03-25	$40.47	$44.76	$40.47	$44.40	$43.41	3,370,301
2021-03-24	$44.00	$44.78	$43.29	$43.39	$42.42	2,445,051
2021-03-23	$45.16	$45.26	$43.03	$43.36	$42.39	1,722,898
2021-03-22	$44.88	$45.42	$43.69	$44.97	$43.96	1,553,549
2021-03-19	$44.16	$45.20	$43.06	$44.18	$43.19	2,007,959
2021-03-18	$45.97	$46.72	$43.54	$43.56	$42.58	1,900,684
2021-03-17	$44.87	$47.37	$44.14	$47.37	$46.31	1,478,982
2021-03-16	$45.84	$46.55	$45.11	$45.23	$44.22	1,450,323
2021-03-15	$44.46	$45.54	$43.94	$45.50	$44.48	1,031,759
2021-03-12	$43.45	$44.32	$42.53	$43.93	$42.95	1,123,172
2021-03-11	$45.09	$45.25	$44.02	$44.43	$43.43	1,022,259
2021-03-10	$43.04	$45.01	$42.94	$44.57	$43.57	1,156,644
2021-03-09	$44.11	$44.80	$42.98	$43.01	$42.05	1,100,068
2021-03-08	$43.00	$44.20	$42.60	$43.47	$42.50	1,212,439
2021-03-05	$39.91	$42.68	$38.85	$42.63	$41.67	2,498,139
2021-03-04	$40.28	$41.98	$38.05	$39.53	$38.64	1,975,683
2021-03-03	$41.02	$41.35	$39.69	$40.20	$39.30	1,014,174
2021-03-02	$40.70	$41.42	$39.95	$41.16	$40.24	1,009,755
2021-03-01	$41.17	$41.71	$40.34	$40.51	$39.60	1,215,328
2021-02-26	$39.76	$40.98	$38.95	$40.38	$39.48	1,309,019
2021-02-25	$41.38	$41.38	$39.00	$39.27	$38.39	1,482,726
2021-02-24	$39.76	$41.72	$38.79	$41.61	$40.68	1,428,955
2021-02-23	$40.03	$40.63	$38.62	$40.45	$39.54	1,300,236
2021-02-22	$42.00	$42.21	$40.49	$40.50	$39.59	1,297,896
2021-02-19	$43.13	$43.19	$41.57	$42.37	$41.42	2,592,177
2021-02-18	$41.23	$41.49	$40.57	$40.70	$39.79	1,043,316
2021-02-17	$41.07	$41.47	$40.40	$41.25	$40.33	1,428,485
2021-02-16	$44.00	$44.01	$41.45	$41.47	$40.54	1,610,472
2021-02-12	$44.23	$44.60	$43.40	$44.06	$43.07	1,214,440
2021-02-11	$44.15	$45.59	$43.82	$44.71	$43.71	1,385,061
2021-02-10	$43.74	$44.68	$42.78	$43.63	$42.65	1,264,257
2021-02-09	$44.75	$44.81	$43.34	$43.86	$42.88	1,554,325
2021-02-08	$43.10	$45.21	$42.95	$45.08	$44.07	1,785,646
2021-02-05	$40.87	$42.63	$40.20	$42.55	$41.60	1,214,300
2021-02-04	$40.89	$41.26	$39.85	$40.61	$39.70	1,755,277
2021-02-03	$41.10	$41.66	$40.59	$40.92	$40.00	972,707
2021-02-02	$42.00	$42.00	$40.37	$41.29	$40.22	1,413,164
2021-02-01	$41.98	$42.41	$40.72	$41.66	$40.58	1,500,646
2021-01-29	$41.77	$42.20	$40.75	$41.64	$40.56	2,335,886
2021-01-28	$42.07	$42.77	$41.31	$42.22	$41.12	2,573,693
2021-01-27	$41.00	$43.28	$40.87	$42.44	$41.34	2,671,357
2021-01-26	$43.03	$43.75	$41.07	$42.02	$40.93	2,346,931
2021-01-25	$42.63	$43.50	$42.08	$42.67	$41.56	2,271,506
2021-01-22	$41.03	$42.61	$40.61	$42.21	$41.11	3,005,982
2021-01-21	$40.94	$42.40	$40.91	$41.19	$40.12	2,584,327
2021-01-20	$37.92	$41.24	$37.76	$40.51	$39.46	2,943,619
2021-01-19	$36.14	$37.83	$36.10	$37.73	$36.75	2,866,673
2021-01-15	$35.19	$36.02	$34.92	$35.76	$34.83	2,795,324
2021-01-14	$35.24	$36.39	$34.55	$35.29	$34.37	2,377,181
2021-01-13	$36.87	$37.77	$34.96	$35.01	$34.10	6,542,356
2021-01-12	$34.27	$34.45	$33.35	$34.15	$33.26	2,989,502
2021-01-11	$32.78	$34.06	$32.52	$33.71	$32.83	2,008,236
2021-01-08	$34.44	$34.44	$32.70	$33.04	$32.18	1,413,107
2021-01-07	$33.08	$34.55	$32.80	$34.31	$33.42	1,945,980
2021-01-06	$32.23	$32.92	$31.76	$32.81	$31.96	2,214,407
2021-01-05	$33.00	$33.45	$32.40	$32.49	$31.65	2,346,597
2021-01-04	$33.92	$34.07	$32.66	$33.47	$32.60	1,404,233
2020-12-31	$34.38	$34.38	$33.42	$33.52	$32.65	1,192,810
2020-12-30	$34.84	$35.24	$34.38	$34.39	$33.50	653,963
2020-12-29	$35.09	$35.30	$34.29	$34.59	$33.69	681,159
2020-12-28	$35.93	$36.10	$34.83	$35.07	$34.16	717,354
2020-12-24	$34.94	$35.89	$34.43	$35.87	$34.94	421,049
2020-12-23	$35.65	$35.72	$34.75	$34.86	$33.95	876,206
2020-12-22	$35.04	$35.79	$34.71	$35.58	$34.66	1,011,984
2020-12-21	$34.50	$35.61	$34.04	$35.04	$34.13	1,045,985
2020-12-18	$35.82	$36.20	$35.13	$35.54	$34.62	2,201,674
2020-12-17	$34.54	$36.24	$34.49	$35.60	$34.68	1,634,397
2020-12-16	$34.34	$34.34	$33.40	$33.93	$33.05	1,581,543
2020-12-15	$34.14	$34.54	$33.71	$33.95	$33.07	1,063,010
2020-12-14	$34.60	$35.04	$33.75	$33.77	$32.89	1,113,862
2020-12-11	$34.32	$34.84	$33.78	$34.08	$33.19	871,553
2020-12-10	$33.95	$34.69	$33.60	$34.46	$33.56	637,435
2020-12-09	$34.79	$35.06	$33.98	$34.14	$33.25	749,002
2020-12-08	$35.11	$35.47	$34.26	$34.57	$33.67	1,477,338
2020-12-07	$34.64	$35.89	$34.04	$35.81	$34.88	1,413,349
2020-12-04	$34.98	$35.14	$33.92	$34.54	$33.64	1,025,811
2020-12-03	$33.58	$35.27	$33.52	$34.97	$34.06	1,126,188
2020-12-02	$34.39	$34.63	$33.48	$33.57	$32.70	1,299,836
2020-12-01	$35.52	$35.69	$34.28	$34.46	$33.56	1,402,556
2020-11-30	$35.66	$35.85	$34.43	$35.20	$34.29	1,134,727
2020-11-27	$35.90	$36.53	$35.28	$35.70	$34.77	529,930
2020-11-25	$35.94	$36.37	$35.09	$35.98	$35.05	1,215,069
2020-11-24	$37.93	$38.02	$35.36	$35.52	$34.60	1,872,398
2020-11-23	$36.33	$37.89	$36.27	$37.49	$36.52	1,383,585
2020-11-20	$35.95	$36.49	$35.77	$36.23	$35.29	1,048,278
2020-11-19	$35.25	$36.17	$35.01	$36.09	$35.15	1,544,935
2020-11-18	$34.61	$35.66	$34.44	$35.12	$34.21	1,716,633
2020-11-17	$34.40	$35.17	$33.94	$34.61	$33.71	1,217,569
2020-11-16	$34.17	$34.22	$33.52	$34.19	$33.30	1,375,019
2020-11-13	$33.29	$33.99	$32.64	$33.71	$32.83	1,018,901
2020-11-12	$33.03	$34.05	$32.39	$32.83	$31.98	1,343,322
2020-11-11	$33.30	$33.45	$32.33	$33.34	$32.47	1,465,212
2020-11-10	$31.17	$33.33	$30.25	$32.99	$32.13	2,560,011
2020-11-09	$34.90	$35.11	$30.29	$30.39	$29.47	5,477,766
2020-11-06	$35.28	$35.35	$33.54	$33.97	$32.94	1,918,689
2020-11-05	$36.43	$37.03	$35.10	$35.28	$34.21	1,649,264
2020-11-04	$34.41	$36.73	$34.38	$36.13	$35.03	2,031,833
2020-11-03	$34.01	$34.28	$33.10	$33.95	$32.92	814,450
2020-11-02	$33.20	$33.78	$32.28	$33.31	$32.30	1,074,775
2020-10-30	$32.96	$33.50	$32.01	$32.25	$31.27	1,647,785
2020-10-29	$34.16	$34.44	$32.95	$33.20	$32.19	818,210
2020-10-28	$33.32	$34.96	$33.11	$33.97	$32.94	1,034,655
2020-10-27	$35.80	$35.86	$33.82	$34.18	$33.14	1,658,122
2020-10-26	$36.52	$36.86	$35.30	$35.68	$34.60	2,380,689
2020-10-23	$37.00	$37.92	$36.63	$37.62	$36.48	1,706,934
2020-10-22	$38.13	$38.34	$36.15	$36.56	$35.45	1,722,817
2020-10-21	$40.46	$40.79	$37.97	$38.18	$37.02	1,225,929
2020-10-20	$40.85	$41.19	$40.14	$40.46	$39.23	988,144
2020-10-19	$41.03	$41.45	$40.16	$40.43	$39.20	771,369
2020-10-16	$41.46	$42.20	$40.78	$40.85	$39.61	975,281
2020-10-15	$39.83	$41.60	$39.76	$41.45	$40.19	969,090
2020-10-14	$40.72	$40.88	$40.17	$40.56	$39.33	638,828
2020-10-13	$41.24	$41.24	$40.04	$40.43	$39.20	862,772
2020-10-12	$41.00	$41.41	$40.51	$41.27	$40.02	749,378
2020-10-09	$40.67	$41.48	$40.44	$40.82	$39.58	1,173,007
2020-10-08	$39.19	$40.31	$39.03	$40.06	$38.84	1,172,977
2020-10-07	$39.36	$39.80	$37.86	$38.42	$37.25	1,604,000
2020-10-06	$40.00	$40.28	$38.53	$38.70	$37.52	1,165,058
2020-10-05	$40.40	$40.62	$38.45	$39.56	$38.36	1,112,616
2020-10-02	$38.53	$40.09	$38.32	$39.81	$38.60	1,125,762
2020-10-01	$38.93	$39.76	$38.42	$39.71	$38.50	1,887,375
2020-09-30	$37.70	$39.29	$37.64	$38.39	$37.22	1,495,541
2020-09-29	$38.69	$38.75	$37.58	$37.69	$36.54	929,442
2020-09-28	$37.18	$38.78	$36.76	$38.64	$37.47	1,989,547
2020-09-25	$37.00	$37.12	$35.95	$36.40	$35.29	2,792,588
2020-09-24	$37.21	$37.84	$36.41	$37.31	$36.18	2,388,633
2020-09-23	$40.00	$40.06	$37.14	$37.45	$36.31	4,602,513
2020-09-22	$38.81	$40.86	$38.40	$40.50	$39.27	3,795,188
2020-09-21	$38.14	$39.23	$37.32	$38.93	$37.75	1,840,417
2020-09-18	$39.01	$39.43	$38.19	$38.99	$37.81	2,197,000
2020-09-17	$38.35	$39.02	$37.92	$38.61	$37.44	1,348,744
2020-09-16	$37.89	$39.43	$37.51	$38.95	$37.77	1,902,171
2020-09-15	$37.80	$38.36	$36.80	$36.91	$35.79	1,207,976
2020-09-14	$37.07	$38.19	$36.88	$38.16	$37.00	1,283,249
2020-09-11	$36.15	$37.13	$36.06	$36.72	$35.60	927,926
2020-09-10	$36.18	$36.98	$35.91	$35.99	$34.90	1,187,537
2020-09-09	$34.33	$36.15	$34.10	$35.99	$34.90	1,549,426
2020-09-08	$34.22	$35.30	$33.87	$34.08	$33.04	1,196,716
2020-09-04	$36.06	$36.55	$33.56	$34.59	$33.54	1,835,297
2020-09-03	$37.17	$37.18	$35.03	$35.63	$34.55	1,393,073
2020-09-02	$37.07	$37.13	$35.72	$36.94	$35.82	1,172,857
2020-09-01	$35.51	$36.92	$35.05	$36.85	$35.73	986,855
2020-08-31	$36.42	$36.60	$35.54	$35.76	$34.67	1,272,736
2020-08-28	$36.43	$36.85	$36.03	$36.63	$35.52	1,089,187
2020-08-27	$37.18	$37.50	$36.14	$36.17	$35.07	966,482
2020-08-26	$37.58	$37.95	$36.82	$36.84	$35.72	1,140,551
2020-08-25	$38.08	$38.23	$36.88	$37.50	$36.36	1,394,884
2020-08-24	$38.42	$38.42	$37.35	$37.84	$36.69	936,548
2020-08-21	$36.81	$38.13	$36.75	$37.99	$36.84	1,350,394
2020-08-20	$36.55	$37.96	$36.30	$37.14	$36.01	1,195,772
2020-08-19	$37.41	$37.76	$36.82	$36.99	$35.87	1,086,385
2020-08-18	$37.50	$38.50	$37.25	$37.59	$36.45	1,695,485
2020-08-17	$36.39	$37.38	$35.93	$36.95	$35.83	1,468,994
2020-08-14	$35.71	$36.29	$35.16	$36.16	$35.06	1,264,895
2020-08-13	$35.87	$36.69	$35.75	$36.30	$35.20	890,959
2020-08-12	$36.40	$36.67	$35.54	$36.61	$35.50	993,839
2020-08-11	$36.95	$37.11	$35.91	$36.00	$34.91	1,975,281
2020-08-10	$35.19	$37.45	$35.00	$36.13	$35.03	2,032,695
2020-08-07	$34.81	$35.08	$33.92	$34.77	$33.71	1,030,726
2020-08-06	$35.30	$35.67	$34.80	$35.05	$33.99	1,877,826
2020-08-05	$33.78	$34.45	$33.31	$34.10	$33.06	1,131,039
2020-08-04	$33.70	$34.25	$33.31	$33.47	$32.37	1,076,045
2020-08-03	$34.05	$34.78	$33.58	$33.96	$32.84	1,065,387
2020-07-31	$33.66	$33.89	$32.80	$33.64	$32.53	1,428,540
2020-07-30	$33.50	$34.12	$33.05	$33.90	$32.78	1,227,827
2020-07-29	$33.84	$34.37	$33.77	$34.32	$33.19	1,237,110
2020-07-28	$34.91	$35.36	$33.60	$33.63	$32.52	1,701,081
2020-07-27	$33.48	$34.68	$33.17	$34.65	$33.51	1,155,892
2020-07-24	$33.07	$33.41	$32.09	$33.21	$32.12	1,092,052
2020-07-23	$34.48	$34.74	$32.45	$33.09	$32.00	2,017,288
2020-07-22	$30.80	$33.40	$30.80	$33.09	$32.00	2,431,722
2020-07-21	$30.98	$31.32	$30.75	$30.97	$29.95	1,242,693
2020-07-20	$31.46	$31.67	$30.31	$30.83	$29.81	1,836,336
2020-07-17	$32.16	$32.78	$31.44	$31.65	$30.61	1,875,380
2020-07-16	$30.02	$32.12	$30.01	$31.91	$30.86	2,470,691
2020-07-15	$31.30	$31.47	$30.20	$31.26	$30.23	2,224,709
2020-07-14	$29.07	$30.37	$28.92	$30.28	$29.28	1,342,361
2020-07-13	$31.14	$31.15	$29.24	$29.28	$28.32	1,918,442
2020-07-10	$29.33	$30.75	$29.08	$30.53	$29.52	2,081,709
2020-07-09	$31.05	$31.05	$28.61	$29.04	$28.08	1,942,565
2020-07-08	$29.50	$30.91	$29.40	$30.89	$29.87	1,854,480
2020-07-07	$29.32	$30.02	$29.13	$29.20	$28.24	1,489,307
2020-07-06	$30.06	$30.37	$29.17	$29.73	$28.75	1,685,556
2020-07-02	$30.12	$30.34	$29.18	$29.37	$28.40	1,372,032
2020-07-01	$30.64	$30.91	$29.23	$29.36	$28.39	1,670,111
2020-06-30	$30.08	$30.87	$29.47	$30.68	$29.67	1,562,844
2020-06-29	$28.51	$30.46	$28.05	$29.96	$28.97	2,274,471
2020-06-26	$29.28	$29.28	$27.51	$28.58	$27.64	4,239,422
2020-06-25	$29.28	$29.89	$28.33	$29.38	$28.41	10,777,605
2020-06-24	$33.85	$33.89	$31.55	$33.33	$32.23	5,163,220
2020-06-23	$33.88	$34.36	$33.17	$34.07	$32.95	1,931,402
2020-06-22	$32.30	$33.62	$31.92	$33.50	$32.40	1,630,520
2020-06-19	$33.67	$33.99	$31.65	$32.29	$31.23	2,205,416
2020-06-18	$33.29	$34.09	$32.88	$32.97	$31.88	1,504,207
2020-06-17	$34.74	$35.16	$33.47	$33.83	$32.72	1,737,888
2020-06-16	$36.00	$36.01	$33.40	$34.36	$33.23	2,118,702
2020-06-15	$30.14	$34.36	$30.09	$34.33	$33.20	2,236,755
2020-06-12	$31.51	$31.95	$30.37	$31.91	$30.86	2,318,861
2020-06-11	$30.64	$31.97	$29.63	$29.68	$28.70	2,776,526
2020-06-10	$33.28	$34.25	$32.15	$33.55	$32.44	2,206,295
2020-06-09	$33.85	$34.65	$33.49	$33.66	$32.55	2,965,390
2020-06-08	$37.00	$37.33	$34.49	$34.86	$33.71	2,189,471
2020-06-05	$36.80	$37.13	$35.40	$36.32	$35.12	2,314,299
2020-06-04	$36.24	$37.16	$34.51	$34.78	$33.63	2,229,770
2020-06-03	$35.90	$37.22	$35.67	$36.81	$35.60	2,017,131
2020-06-02	$34.29	$35.09	$33.64	$34.98	$33.83	2,034,369
2020-06-01	$33.34	$35.02	$32.80	$33.77	$32.66	1,627,990
2020-05-29	$33.36	$34.94	$32.80	$33.08	$31.99	3,088,801
2020-05-28	$35.75	$35.90	$33.41	$33.80	$32.69	3,543,538
2020-05-27	$32.90	$35.20	$32.86	$35.16	$34.00	2,815,430
2020-05-26	$32.24	$32.95	$31.43	$31.77	$30.72	2,147,984
2020-05-22	$29.82	$30.72	$29.22	$30.53	$29.52	1,615,260
2020-05-21	$27.69	$29.86	$27.68	$29.34	$28.37	2,624,787
2020-05-20	$29.35	$29.35	$27.61	$27.89	$26.97	2,482,114
2020-05-19	$28.44	$29.70	$27.70	$28.32	$27.39	2,292,796
2020-05-18	$26.44	$28.93	$26.35	$28.64	$27.70	2,882,390
2020-05-15	$24.07	$25.28	$23.57	$24.71	$23.90	1,928,202
2020-05-14	$23.80	$24.76	$22.63	$24.52	$23.71	2,350,231
2020-05-13	$26.23	$26.28	$24.38	$24.53	$23.72	2,308,067
2020-05-12	$28.20	$28.35	$26.58	$26.58	$25.70	1,422,891
2020-05-11	$27.76	$28.62	$27.28	$28.10	$27.17	1,908,787
2020-05-08	$27.27	$28.82	$26.78	$28.54	$27.60	1,621,584
2020-05-07	$26.13	$26.91	$26.13	$26.66	$25.78	1,643,801
2020-05-06	$26.30	$26.68	$25.62	$26.09	$25.23	1,295,396
2020-05-05	$26.36	$27.20	$26.09	$26.33	$25.38	1,854,175
2020-05-04	$24.65	$25.97	$24.21	$25.82	$24.88	1,505,903
2020-05-01	$25.13	$25.31	$24.02	$25.17	$24.26	2,332,637
2020-04-30	$26.78	$26.86	$25.99	$26.24	$25.29	2,137,577
2020-04-29	$26.29	$27.70	$26.28	$27.48	$26.48	2,828,885
2020-04-28	$24.70	$25.34	$24.26	$25.19	$24.28	2,713,958
2020-04-27	$22.30	$23.69	$22.20	$23.46	$22.61	2,526,014
2020-04-24	$20.61	$22.36	$20.46	$22.18	$21.38	2,999,275
2020-04-23	$20.89	$21.38	$20.16	$20.28	$19.54	2,719,728
2020-04-22	$21.00	$21.36	$20.48	$20.56	$19.81	2,298,828
2020-04-21	$19.43	$20.59	$19.28	$20.36	$19.62	2,326,144
2020-04-20	$20.34	$21.19	$20.13	$20.40	$19.66	1,973,263
2020-04-17	$21.23	$21.74	$20.56	$21.19	$20.42	2,446,109
2020-04-16	$19.92	$20.67	$19.68	$20.22	$19.49	1,551,614
2020-04-15	$19.57	$20.52	$19.15	$20.00	$19.27	2,388,326
2020-04-14	$21.98	$21.98	$20.34	$20.67	$19.92	3,024,163
2020-04-13	$22.00	$22.24	$19.21	$20.00	$19.27	3,844,690
2020-04-09	$23.61	$24.83	$21.91	$22.57	$21.75	3,567,879
2020-04-08	$20.00	$22.32	$19.63	$22.07	$21.27	3,201,217
2020-04-07	$20.65	$21.37	$19.12	$19.50	$18.79	3,613,285
2020-04-06	$17.64	$19.99	$17.46	$19.26	$18.56	4,559,040
2020-04-03	$16.32	$16.49	$15.37	$16.13	$15.55	3,428,426
2020-04-02	$16.69	$17.73	$15.42	$16.22	$15.63	4,403,091
2020-04-01	$16.95	$17.22	$16.00	$16.52	$15.92	3,951,272
2020-03-31	$18.25	$19.13	$17.81	$18.10	$17.44	3,641,810
2020-03-30	$17.27	$18.40	$16.89	$18.20	$17.54	4,012,812
2020-03-27	$19.51	$20.10	$17.50	$17.95	$17.30	6,560,716
2020-03-26	$19.20	$20.75	$18.53	$19.08	$18.39	4,865,604
2020-03-25	$17.18	$19.98	$16.44	$19.47	$18.76	6,149,908
2020-03-24	$13.00	$15.78	$12.53	$15.62	$15.05	4,999,850
2020-03-23	$12.06	$12.18	$10.71	$11.35	$10.94	4,176,328
2020-03-20	$12.93	$13.28	$11.40	$12.10	$11.66	4,165,217
2020-03-19	$10.95	$12.77	$9.82	$12.35	$11.90	6,093,620
2020-03-18	$12.95	$13.12	$10.01	$11.06	$10.66	3,963,136
2020-03-17	$16.45	$16.61	$13.34	$13.75	$13.25	4,345,627
2020-03-16	$19.84	$20.59	$15.60	$16.05	$15.47	3,042,157
2020-03-13	$24.74	$24.91	$21.08	$23.00	$22.17	3,002,423
2020-03-12	$24.78	$25.51	$22.92	$23.32	$22.47	3,759,941
2020-03-11	$28.48	$28.83	$26.28	$26.73	$25.76	1,949,305
2020-03-10	$29.63	$30.08	$27.10	$29.50	$28.43	2,876,479
2020-03-09	$29.61	$29.87	$27.02	$28.81	$27.77	3,898,039
2020-03-06	$32.78	$32.99	$30.59	$31.85	$30.70	3,019,678
2020-03-05	$35.17	$35.56	$33.84	$34.20	$32.96	2,199,521
2020-03-04	$35.42	$36.64	$35.05	$35.99	$34.68	2,425,379
2020-03-03	$34.30	$35.84	$33.73	$34.67	$33.41	2,562,179
2020-03-02	$33.12	$34.29	$32.17	$34.29	$33.05	3,434,067
2020-02-28	$33.51	$33.86	$31.67	$32.59	$31.41	3,063,839
2020-02-27	$34.51	$35.90	$33.64	$34.50	$33.25	1,977,184
2020-02-26	$36.00	$36.93	$35.08	$35.37	$34.09	2,912,604
2020-02-25	$39.20	$39.20	$36.72	$36.73	$35.40	1,295,486
2020-02-24	$39.26	$39.74	$38.97	$38.99	$37.58	1,062,391
2020-02-21	$40.16	$40.47	$39.70	$39.86	$38.41	926,741
2020-02-20	$39.86	$40.25	$39.18	$40.04	$38.59	1,222,897
2020-02-19	$39.89	$40.29	$39.66	$39.94	$38.49	805,198
2020-02-18	$39.95	$40.51	$39.55	$39.66	$38.22	884,057
2020-02-14	$39.60	$39.84	$39.16	$39.77	$38.33	1,116,159
2020-02-13	$38.40	$39.55	$38.36	$39.47	$38.04	1,473,347
2020-02-12	$39.02	$39.09	$38.25	$38.75	$37.34	1,362,526
2020-02-11	$39.19	$39.42	$38.86	$39.05	$37.63	2,118,097
2020-02-10	$38.27	$39.17	$38.13	$39.07	$37.65	1,221,493
2020-02-07	$37.72	$38.35	$37.62	$38.11	$36.73	1,330,804
2020-02-06	$37.46	$37.96	$37.20	$37.57	$36.21	1,405,327
2020-02-05	$36.54	$37.54	$36.13	$37.31	$35.96	3,065,655
2020-02-04	$38.11	$38.12	$36.74	$36.77	$35.35	2,102,920
2020-02-03	$37.70	$38.10	$37.14	$37.83	$36.37	1,181,351
2020-01-31	$38.05	$38.46	$37.30	$37.55	$36.10	1,984,927
2020-01-30	$38.41	$38.75	$37.71	$38.02	$36.55	1,198,958
2020-01-29	$38.86	$39.02	$38.08	$38.43	$36.95	1,161,502
2020-01-28	$38.65	$39.30	$38.39	$38.90	$37.40	2,331,554
2020-01-27	$37.92	$38.92	$37.89	$38.26	$36.78	1,917,860
2020-01-24	$38.89	$39.10	$37.83	$38.12	$36.65	1,798,030
2020-01-23	$38.28	$39.38	$38.18	$38.89	$37.39	1,496,561
2020-01-22	$38.00	$38.58	$37.78	$38.27	$36.79	1,099,529
2020-01-21	$36.85	$37.91	$36.81	$37.84	$36.38	1,387,945
2020-01-17	$36.88	$37.18	$36.61	$36.81	$35.39	1,450,505
2020-01-16	$36.75	$36.90	$36.26	$36.54	$35.13	1,086,939
2020-01-15	$36.36	$36.74	$36.26	$36.73	$35.31	1,286,690
2020-01-14	$35.26	$36.24	$35.19	$36.10	$34.71	1,796,673
2020-01-13	$35.94	$36.24	$35.19	$35.26	$33.90	1,854,950
2020-01-10	$35.46	$36.38	$35.04	$35.86	$34.48	4,821,238
2020-01-09	$37.44	$37.59	$36.83	$37.06	$35.63	3,615,452
2020-01-08	$36.82	$37.35	$36.59	$37.00	$35.57	2,977,831
2020-01-07	$36.00	$36.46	$35.80	$36.26	$34.86	2,262,003
2020-01-06	$34.96	$35.86	$34.89	$35.65	$34.27	1,887,606
2020-01-03	$34.15	$35.02	$34.12	$34.91	$33.56	1,303,741
2020-01-02	$34.43	$34.57	$33.95	$34.51	$33.18	1,317,864
2019-12-31	$33.89	$34.48	$33.89	$34.27	$32.95	1,098,691
2019-12-30	$33.83	$34.03	$33.65	$33.98	$32.67	1,294,349
2019-12-27	$33.92	$34.21	$33.63	$33.93	$32.62	881,121
2019-12-26	$34.01	$34.12	$33.72	$33.80	$32.50	825,288
2019-12-24	$33.56	$34.10	$33.40	$34.02	$32.71	561,377
2019-12-23	$33.86	$34.10	$33.32	$33.44	$32.15	1,024,683
2019-12-20	$32.85	$34.06	$32.79	$33.91	$32.60	2,601,279
2019-12-19	$33.24	$33.24	$32.32	$32.69	$31.43	2,158,909
2019-12-18	$34.43	$34.60	$33.23	$33.39	$32.10	2,054,477
2019-12-17	$34.83	$34.91	$33.88	$34.08	$32.77	1,495,944
2019-12-16	$34.96	$35.14	$34.58	$34.79	$33.45	1,087,827
2019-12-13	$34.50	$35.13	$34.44	$34.95	$33.60	752,963
2019-12-12	$35.52	$35.75	$34.62	$34.70	$33.36	995,131
2019-12-11	$35.08	$35.76	$34.89	$35.73	$34.35	1,089,676
2019-12-10	$34.78	$35.07	$34.61	$34.98	$33.63	750,300
2019-12-09	$34.21	$35.10	$34.19	$34.84	$33.50	1,556,114
2019-12-06	$35.15	$35.37	$34.05	$34.19	$32.87	1,528,341
2019-12-05	$34.52	$35.33	$34.41	$35.07	$33.72	1,191,517
2019-12-04	$34.38	$34.77	$34.10	$34.52	$33.19	833,707
2019-12-03	$33.72	$34.36	$33.56	$34.34	$33.02	1,201,807
2019-12-02	$34.42	$34.51	$33.54	$33.80	$32.50	1,650,126
2019-11-29	$34.72	$35.11	$34.49	$34.58	$33.25	389,500
2019-11-27	$35.15	$35.36	$34.78	$34.87	$33.52	722,156
2019-11-26	$34.49	$35.11	$34.49	$35.09	$33.74	786,145
2019-11-25	$34.27	$34.90	$34.14	$34.65	$33.31	820,464
2019-11-22	$34.52	$34.74	$33.98	$34.04	$32.73	966,075
2019-11-21	$35.03	$35.16	$34.30	$34.36	$33.03	928,165
2019-11-20	$34.85	$35.52	$34.70	$34.96	$33.61	923,535
2019-11-19	$34.94	$35.28	$34.76	$34.90	$33.55	1,302,173
2019-11-18	$34.27	$34.96	$34.15	$34.75	$33.41	1,155,262
2019-11-15	$34.60	$34.72	$34.20	$34.28	$32.96	801,097
2019-11-14	$34.24	$34.79	$34.18	$34.58	$33.25	785,445
2019-11-13	$33.71	$34.48	$33.61	$34.36	$33.03	1,314,321
2019-11-12	$33.80	$34.31	$33.25	$33.92	$32.53	1,852,299
2019-11-11	$32.69	$33.68	$32.68	$33.56	$32.18	1,626,617
2019-11-08	$32.65	$33.15	$32.41	$32.61	$31.27	1,348,915
2019-11-07	$34.20	$34.24	$32.26	$32.54	$31.20	2,844,112
2019-11-06	$33.70	$34.26	$33.24	$34.17	$32.77	2,006,219
2019-11-05	$34.46	$34.70	$33.39	$33.58	$32.20	2,547,727
2019-11-04	$36.00	$36.11	$34.14	$34.46	$33.04	3,224,640
2019-11-01	$35.94	$36.40	$35.73	$36.32	$34.83	1,621,523
2019-10-31	$35.88	$35.97	$35.38	$35.69	$34.22	1,218,711
2019-10-30	$35.37	$35.93	$34.55	$35.93	$34.45	2,219,172
2019-10-29	$35.41	$36.06	$35.24	$35.42	$33.96	1,674,824
2019-10-28	$36.53	$36.82	$35.47	$35.48	$34.02	2,309,945
2019-10-25	$36.80	$37.40	$36.57	$36.58	$35.08	2,160,114
2019-10-24	$36.10	$36.84	$35.88	$36.80	$35.29	1,327,649
2019-10-23	$36.29	$36.38	$35.63	$36.07	$34.59	1,876,702
2019-10-22	$36.51	$36.58	$35.84	$36.31	$34.82	1,281,761
2019-10-21	$36.75	$36.94	$36.15	$36.24	$34.75	1,618,379
2019-10-18	$36.07	$36.63	$35.97	$36.48	$34.98	1,575,154
2019-10-17	$35.81	$36.54	$35.81	$36.14	$34.65	2,606,945
2019-10-16	$34.80	$35.72	$34.69	$35.69	$34.22	2,071,920
2019-10-15	$34.26	$34.78	$34.22	$34.75	$33.32	2,197,756
2019-10-14	$33.88	$34.28	$33.77	$34.06	$32.66	1,542,264
2019-10-11	$34.53	$34.67	$33.85	$33.92	$32.53	1,746,132
2019-10-10	$34.01	$34.23	$33.63	$34.07	$32.67	2,532,538
2019-10-09	$34.17	$34.50	$33.95	$33.96	$32.56	2,051,819
2019-10-08	$33.53	$34.29	$33.46	$33.89	$32.50	1,497,303
2019-10-07	$33.52	$34.01	$33.50	$33.82	$32.43	1,298,651
2019-10-04	$33.28	$33.94	$33.13	$33.73	$32.34	2,377,173
2019-10-03	$33.44	$33.68	$32.71	$33.10	$31.74	2,251,990
2019-10-02	$33.88	$34.03	$33.03	$33.49	$32.11	2,138,921
2019-10-01	$33.99	$34.22	$33.32	$33.78	$32.39	2,876,528
2019-09-30	$32.65	$34.32	$32.65	$34.00	$32.60	4,952,438
2019-09-27	$32.88	$33.11	$32.52	$32.53	$31.19	2,506,549
2019-09-26	$33.00	$33.09	$31.73	$32.73	$31.39	5,496,760
2019-09-25	$32.06	$32.48	$31.46	$32.38	$31.05	5,791,851
2019-09-24	$31.82	$32.05	$31.38	$31.44	$30.15	1,986,007
2019-09-23	$31.37	$31.87	$31.37	$31.62	$30.32	1,503,638
2019-09-20	$31.22	$31.60	$31.02	$31.47	$30.18	1,808,459
2019-09-19	$31.48	$31.56	$31.15	$31.22	$29.94	1,620,041
2019-09-18	$31.10	$31.45	$30.83	$31.39	$30.10	2,390,857
2019-09-17	$30.28	$31.36	$30.28	$31.24	$29.96	2,145,510
2019-09-16	$30.21	$30.55	$29.99	$30.34	$29.09	1,446,961
2019-09-13	$30.85	$30.88	$29.85	$30.22	$28.98	1,786,833
2019-09-12	$29.89	$30.63	$29.72	$30.35	$29.10	1,851,982
2019-09-11	$29.15	$29.65	$28.99	$29.60	$28.38	1,460,618
2019-09-10	$29.07	$29.19	$28.45	$28.87	$27.68	1,461,665
2019-09-09	$28.88	$29.40	$28.69	$29.12	$27.92	1,250,427
2019-09-06	$28.75	$29.22	$28.75	$28.95	$27.76	1,102,102
2019-09-05	$29.00	$29.09	$28.25	$28.65	$27.47	1,696,586
2019-09-04	$28.09	$28.95	$27.87	$28.69	$27.51	1,291,334
2019-09-03	$27.96	$28.05	$27.63	$27.83	$26.69	720,881
2019-08-30	$28.25	$28.31	$27.75	$28.09	$26.94	1,151,457
2019-08-29	$28.42	$28.66	$28.14	$28.17	$27.01	1,273,038
2019-08-28	$27.72	$28.25	$27.31	$28.22	$27.06	1,655,364
2019-08-27	$28.38	$28.38	$27.77	$27.84	$26.70	1,225,911
2019-08-26	$28.24	$28.31	$27.86	$28.11	$26.95	1,208,507
2019-08-23	$28.50	$28.93	$27.99	$28.09	$26.94	1,945,385
2019-08-22	$28.18	$28.68	$27.86	$28.47	$27.30	1,530,557
2019-08-21	$28.13	$28.62	$27.74	$28.17	$27.01	1,556,278
2019-08-20	$27.49	$28.15	$27.25	$27.98	$26.83	1,375,387
2019-08-19	$27.16	$27.72	$26.99	$27.43	$26.30	1,421,648
2019-08-16	$26.53	$26.96	$26.47	$26.85	$25.75	1,164,442
2019-08-15	$26.69	$27.03	$26.48	$26.50	$25.41	1,432,719
2019-08-14	$26.90	$27.08	$26.32	$26.62	$25.53	1,292,844
2019-08-13	$26.81	$27.50	$26.50	$27.20	$26.08	1,299,706
2019-08-12	$26.13	$26.37	$25.89	$26.32	$25.24	754,200
2019-08-09	$26.76	$26.80	$26.24	$26.30	$25.22	1,083,314
2019-08-08	$26.37	$27.05	$26.37	$26.84	$25.74	1,594,371
2019-08-07	$25.48	$26.51	$25.22	$26.26	$25.18	2,185,393
2019-08-06	$25.30	$25.69	$25.20	$25.68	$24.62	1,548,602
2019-08-05	$25.64	$25.91	$24.95	$25.27	$24.23	1,687,193
2019-08-02	$26.67	$26.73	$25.85	$25.94	$24.87	1,562,107
2019-08-01	$26.35	$27.40	$26.14	$26.76	$25.66	2,239,098
2019-07-31	$27.14	$27.28	$26.03	$26.27	$25.19	1,825,540
2019-07-30	$26.63	$27.65	$26.61	$27.25	$26.11	1,539,172
2019-07-29	$26.81	$26.89	$26.39	$26.62	$25.50	1,495,542
2019-07-26	$27.17	$27.44	$26.74	$26.81	$25.68	1,532,349
2019-07-25	$26.66	$27.23	$26.50	$27.14	$26.00	1,341,119
2019-07-24	$25.51	$26.49	$25.47	$26.43	$25.32	1,663,459
2019-07-23	$26.52	$26.52	$25.48	$25.53	$24.46	1,722,729
2019-07-22	$26.72	$26.85	$26.30	$26.33	$25.22	1,273,492
2019-07-19	$26.71	$26.81	$26.46	$26.64	$25.52	1,418,993
2019-07-18	$26.80	$27.03	$26.43	$26.79	$25.66	1,501,070
2019-07-17	$27.01	$27.10	$26.58	$26.80	$25.67	1,321,681
2019-07-16	$26.23	$26.84	$26.14	$26.74	$25.62	1,077,954
2019-07-15	$26.63	$26.72	$26.10	$26.32	$25.21	1,002,259
2019-07-12	$25.86	$26.66	$25.86	$26.37	$25.26	1,291,882
2019-07-11	$26.32	$26.36	$25.52	$25.84	$24.75	1,691,085
2019-07-10	$26.57	$26.68	$25.89	$26.32	$25.21	1,602,156
2019-07-09	$26.48	$26.53	$26.09	$26.30	$25.20	1,064,012
2019-07-08	$25.99	$26.56	$25.80	$26.48	$25.37	1,719,393
2019-07-05	$26.35	$26.40	$25.53	$25.96	$24.87	1,226,149
2019-07-03	$26.14	$26.65	$26.05	$26.59	$25.47	1,018,985
2019-07-02	$25.94	$26.21	$25.54	$26.14	$25.04	2,392,855
2019-07-01	$26.25	$26.42	$25.55	$25.95	$24.86	1,611,206
2019-06-28	$25.55	$26.11	$25.55	$25.73	$24.65	3,296,365
2019-06-27	$25.21	$25.72	$24.56	$25.39	$24.32	7,066,931
2019-06-26	$23.70	$24.00	$23.30	$23.53	$22.54	3,791,045
2019-06-25	$24.96	$25.05	$23.32	$23.82	$22.82	3,202,859
2019-06-24	$24.73	$24.93	$24.18	$24.47	$23.44	1,752,891
2019-06-21	$25.33	$25.44	$24.53	$24.62	$23.59	1,666,512
2019-06-20	$25.32	$25.64	$25.06	$25.51	$24.44	1,344,115
2019-06-19	$25.48	$25.48	$24.50	$25.09	$24.04	2,143,577
2019-06-18	$25.70	$26.36	$25.40	$25.56	$24.49	2,290,153
2019-06-17	$26.50	$26.50	$25.57	$26.20	$25.10	1,328,503
2019-06-14	$26.38	$26.65	$26.18	$26.46	$25.35	983,296
2019-06-13	$26.08	$26.55	$26.02	$26.47	$25.36	899,724
2019-06-12	$26.07	$26.36	$25.91	$25.98	$24.89	896,357
2019-06-11	$26.57	$26.64	$25.70	$26.00	$24.91	977,454
2019-06-10	$26.59	$26.81	$26.24	$26.42	$25.31	587,858
2019-06-07	$26.36	$26.75	$26.25	$26.55	$25.43	807,604
2019-06-06	$26.40	$26.79	$25.96	$26.19	$25.09	971,842
2019-06-05	$26.55	$26.70	$26.04	$26.33	$25.22	1,688,421
2019-06-04	$25.89	$26.45	$25.30	$26.39	$25.28	1,711,643
2019-06-03	$25.19	$26.05	$25.07	$25.80	$24.72	1,286,489
2019-05-31	$25.36	$25.75	$24.87	$25.13	$24.07	1,288,508
2019-05-30	$25.99	$26.27	$25.24	$25.59	$24.52	1,237,807
2019-05-29	$26.31	$26.56	$25.84	$26.06	$24.97	1,568,696
2019-05-28	$26.98	$27.03	$26.43	$26.47	$25.36	1,011,231
2019-05-24	$26.49	$26.92	$26.42	$26.91	$25.78	1,616,766
2019-05-23	$26.19	$26.95	$26.06	$26.35	$25.24	1,348,466
2019-05-22	$26.24	$26.92	$26.11	$26.38	$25.27	1,196,039
2019-05-21	$26.41	$26.83	$26.35	$26.65	$25.53	784,138
2019-05-20	$26.84	$26.95	$26.32	$26.41	$25.30	1,656,878
2019-05-17	$27.20	$27.48	$26.93	$26.95	$25.82	896,882
2019-05-16	$27.28	$27.64	$27.09	$27.37	$26.22	1,319,982
2019-05-15	$26.70	$27.06	$26.58	$26.79	$25.66	760,892
2019-05-14	$26.09	$27.43	$26.02	$26.89	$25.76	1,964,016
2019-05-13	$26.22	$26.39	$25.85	$26.11	$25.01	1,509,284
2019-05-10	$25.74	$26.20	$25.59	$26.12	$25.02	1,184,716
2019-05-09	$25.11	$25.90	$25.01	$25.83	$24.75	1,372,944
2019-05-08	$25.74	$25.94	$25.25	$25.26	$24.20	821,150
2019-05-07	$26.20	$26.26	$25.48	$25.72	$24.64	913,971
2019-05-06	$25.91	$26.36	$25.70	$26.29	$25.19	903,675
2019-05-03	$26.29	$26.46	$25.96	$26.25	$25.15	1,000,952
2019-05-02	$25.61	$26.32	$25.40	$26.21	$25.11	1,408,470
2019-05-01	$26.03	$26.48	$25.56	$25.63	$24.55	1,878,741
2019-04-30	$25.85	$26.03	$25.67	$25.91	$24.80	1,142,017
2019-04-29	$25.61	$25.93	$25.43	$25.87	$24.76	1,092,515
2019-04-26	$25.56	$25.66	$25.14	$25.56	$24.46	1,341,212
2019-04-25	$25.67	$25.78	$24.61	$25.56	$24.46	2,210,175
2019-04-24	$26.10	$26.53	$25.74	$26.11	$24.99	1,390,834
2019-04-23	$25.40	$26.02	$25.30	$25.93	$24.82	1,929,808
2019-04-22	$25.83	$25.98	$25.18	$25.19	$24.11	1,537,266
2019-04-18	$25.50	$25.94	$25.42	$25.92	$24.81	1,833,772
2019-04-17	$25.36	$25.66	$25.11	$25.56	$24.46	1,417,746
2019-04-16	$25.51	$25.55	$25.19	$25.28	$24.19	1,037,073
2019-04-15	$25.66	$25.83	$25.19	$25.41	$24.32	1,972,676
2019-04-12	$25.66	$25.77	$25.41	$25.64	$24.54	1,957,733
2019-04-11	$25.18	$25.59	$25.03	$25.48	$24.39	1,423,477
2019-04-10	$24.96	$25.29	$24.80	$25.19	$24.11	2,316,950
2019-04-09	$25.19	$25.19	$24.65	$24.68	$23.62	2,025,929
2019-04-08	$25.48	$25.78	$25.04	$25.20	$24.12	1,914,158
2019-04-05	$25.27	$25.79	$25.24	$25.61	$24.51	1,911,123
2019-04-04	$24.44	$25.21	$24.37	$25.18	$24.10	1,690,464
2019-04-03	$24.31	$24.80	$24.05	$24.39	$23.34	1,872,883
2019-04-02	$24.15	$24.23	$23.77	$24.15	$23.11	1,677,664
2019-04-01	$24.37	$24.48	$23.75	$24.18	$23.14	1,992,536
2019-03-29	$24.73	$25.06	$24.02	$24.17	$23.13	3,359,859
2019-03-28	$24.79	$24.96	$24.25	$24.74	$23.68	3,316,186
2019-03-27	$24.90	$25.41	$23.57	$24.73	$23.67	7,090,812
2019-03-26	$24.00	$24.18	$23.41	$24.08	$23.05	3,273,748
2019-03-25	$22.77	$23.98	$22.52	$23.87	$22.85	2,529,418
2019-03-22	$22.52	$23.15	$22.40	$22.73	$21.75	1,984,132
2019-03-21	$22.24	$23.15	$22.23	$22.75	$21.77	3,343,291
2019-03-20	$22.38	$22.54	$21.69	$22.15	$21.20	1,855,639
2019-03-19	$23.15	$23.31	$22.33	$22.43	$21.47	1,149,467
2019-03-18	$23.36	$23.58	$22.98	$23.12	$22.13	1,609,473
2019-03-15	$23.65	$23.99	$23.27	$23.36	$22.36	2,220,642
2019-03-14	$23.68	$23.81	$23.43	$23.65	$22.63	1,344,552
2019-03-13	$24.10	$24.30	$23.70	$23.73	$22.71	1,212,104
2019-03-12	$24.10	$24.35	$23.67	$24.04	$23.01	1,872,180
2019-03-11	$23.49	$24.11	$23.33	$24.10	$23.07	1,776,978
2019-03-08	$23.02	$23.66	$22.83	$23.45	$22.44	1,409,399
2019-03-07	$22.50	$23.30	$22.45	$23.11	$22.12	1,345,177
2019-03-06	$22.69	$22.94	$22.38	$22.38	$21.42	767,684
2019-03-05	$23.20	$23.25	$22.68	$22.69	$21.72	765,970
2019-03-04	$22.79	$23.40	$22.79	$23.13	$22.14	1,513,585
2019-03-01	$23.01	$23.15	$22.13	$22.71	$21.73	1,151,322
2019-02-28	$22.90	$23.04	$22.53	$22.81	$21.83	2,013,498
2019-02-27	$23.28	$23.38	$22.78	$23.14	$22.15	1,384,837
2019-02-26	$23.29	$23.82	$23.08	$23.21	$22.21	1,403,515
2019-02-25	$23.86	$23.87	$23.33	$23.46	$22.45	1,575,043
2019-02-22	$23.86	$24.10	$23.69	$23.87	$22.85	1,520,822
2019-02-21	$22.85	$23.81	$22.66	$23.80	$22.78	2,167,707
2019-02-20	$23.05	$23.29	$22.74	$22.98	$21.99	1,926,070
2019-02-19	$22.77	$23.33	$22.65	$23.10	$22.11	1,990,692
2019-02-15	$22.78	$23.00	$22.59	$22.82	$21.84	1,301,509
2019-02-14	$22.52	$22.88	$22.23	$22.67	$21.70	1,577,653
2019-02-13	$23.00	$23.10	$22.27	$22.65	$21.68	1,873,488
2019-02-12	$21.65	$23.17	$21.65	$22.98	$21.99	2,740,366
2019-02-11	$21.57	$21.60	$21.29	$21.49	$20.57	1,401,370
2019-02-08	$21.63	$21.75	$21.22	$21.48	$20.56	1,439,957
2019-02-07	$21.16	$21.74	$21.04	$21.73	$20.80	1,587,782
2019-02-06	$21.99	$22.03	$21.15	$21.23	$20.32	1,417,097
2019-02-05	$21.72	$22.37	$21.65	$22.04	$20.85	1,592,779
2019-02-04	$21.78	$21.89	$21.38	$21.73	$20.55	1,030,836
2019-02-01	$21.48	$22.00	$21.48	$21.83	$20.65	1,816,626
2019-01-31	$20.48	$21.55	$20.33	$21.41	$20.25	3,013,719
2019-01-30	$20.51	$20.65	$20.04	$20.52	$19.41	1,424,709
2019-01-29	$19.69	$20.50	$19.35	$20.40	$19.30	1,499,360
2019-01-28	$19.81	$20.46	$19.81	$20.03	$18.95	1,399,280
2019-01-25	$20.68	$20.92	$19.98	$20.06	$18.98	2,176,418
2019-01-24	$19.92	$20.45	$19.88	$20.44	$19.33	1,886,813
2019-01-23	$19.55	$20.08	$19.42	$19.91	$18.83	1,212,869
2019-01-22	$20.21	$20.38	$19.26	$19.52	$18.46	2,005,364
2019-01-18	$20.70	$20.88	$20.04	$20.30	$19.20	1,807,764
2019-01-17	$20.28	$20.69	$20.06	$20.57	$19.46	1,533,101
2019-01-16	$20.79	$20.97	$20.33	$20.48	$19.37	1,995,091
2019-01-15	$20.57	$20.98	$20.34	$20.74	$19.62	1,250,246
2019-01-14	$21.10	$21.18	$20.53	$20.56	$19.45	1,386,097
2019-01-11	$20.81	$21.68	$20.72	$21.17	$20.03	2,032,740
2019-01-10	$22.04	$22.43	$20.79	$21.00	$19.86	4,820,005
2019-01-09	$21.30	$22.15	$20.74	$21.98	$20.79	3,010,182
2019-01-08	$21.25	$21.30	$20.36	$21.12	$19.98	2,551,442
2019-01-07	$20.66	$21.33	$20.48	$21.00	$19.86	2,174,338
2019-01-04	$19.73	$20.71	$19.73	$20.66	$19.54	1,210,798
2019-01-03	$19.68	$20.14	$19.37	$19.61	$18.55	1,123,369
2019-01-02	$18.75	$20.02	$18.68	$19.81	$18.74	1,651,459
2018-12-31	$19.39	$19.58	$18.53	$19.10	$18.07	1,285,963
2018-12-28	$19.34	$19.85	$19.04	$19.28	$18.24	1,227,896
2018-12-27	$19.03	$19.55	$18.62	$19.36	$18.31	1,257,733
2018-12-26	$18.72	$19.43	$18.24	$19.40	$18.35	1,039,092
2018-12-24	$18.79	$19.08	$18.32	$18.65	$17.64	742,566
2018-12-21	$19.89	$20.24	$18.77	$18.79	$17.77	3,701,707
2018-12-20	$19.73	$20.52	$19.61	$20.09	$19.00	1,481,236
2018-12-19	$19.92	$20.72	$19.76	$19.90	$18.82	1,969,888
2018-12-18	$19.56	$20.24	$19.39	$19.96	$18.88	2,703,153
2018-12-17	$19.59	$20.05	$19.31	$19.35	$18.30	1,914,061
2018-12-14	$19.63	$20.22	$19.60	$19.65	$18.59	1,124,995
2018-12-13	$20.14	$20.42	$19.79	$19.83	$18.76	845,216
2018-12-12	$19.83	$20.40	$19.48	$20.09	$19.00	1,118,145
2018-12-11	$20.19	$20.32	$19.62	$19.74	$18.67	969,256
2018-12-10	$20.42	$20.77	$19.73	$19.86	$18.79	1,052,261
2018-12-07	$20.60	$21.31	$20.40	$20.41	$19.31	1,281,864
2018-12-06	$19.68	$20.72	$19.59	$20.58	$19.47	1,490,441
2018-12-04	$20.68	$20.77	$19.73	$20.02	$18.94	2,709,237
2018-12-03	$21.40	$21.40	$20.39	$21.17	$20.03	1,630,604
2018-11-30	$21.16	$21.38	$20.82	$21.11	$19.97	1,417,934
2018-11-29	$21.19	$21.47	$20.91	$21.19	$20.04	1,068,668
2018-11-28	$21.00	$21.40	$20.16	$21.29	$20.14	1,959,380
2018-11-27	$20.75	$21.27	$20.75	$21.01	$19.87	1,118,554
2018-11-26	$20.82	$20.99	$20.40	$20.89	$19.76	1,550,496
2018-11-23	$20.30	$20.80	$20.20	$20.58	$19.47	797,415
2018-11-21	$20.01	$20.60	$19.65	$20.38	$19.28	2,052,868
2018-11-20	$18.97	$20.09	$18.97	$19.81	$18.74	3,140,197
2018-11-19	$18.94	$19.72	$18.81	$19.47	$18.42	3,631,129
2018-11-16	$17.51	$19.07	$17.25	$18.99	$17.96	5,544,092
2018-11-15	$18.25	$18.60	$16.82	$17.61	$16.66	10,578,437
2018-11-14	$21.25	$21.45	$20.55	$20.80	$19.68	1,157,409
2018-11-13	$20.80	$21.44	$20.70	$20.96	$19.80	1,299,448
2018-11-12	$20.92	$21.27	$20.60	$20.68	$19.54	1,410,794
2018-11-09	$20.57	$21.43	$20.43	$21.13	$19.96	2,968,207
2018-11-08	$20.53	$21.18	$19.98	$20.62	$19.48	1,737,586
2018-11-07	$21.43	$21.50	$20.80	$21.36	$20.18	797,733
2018-11-06	$21.55	$21.63	$21.17	$21.30	$20.12	1,155,635
2018-11-05	$20.65	$21.58	$20.56	$21.56	$20.37	1,594,881
2018-11-02	$20.99	$21.03	$20.20	$20.66	$19.52	1,851,256
2018-11-01	$20.08	$21.02	$19.80	$20.84	$19.69	1,947,751
2018-10-31	$20.72	$20.88	$19.68	$19.97	$18.87	3,143,149
2018-10-30	$19.31	$20.40	$19.06	$20.36	$19.24	2,509,302
2018-10-29	$20.42	$20.50	$19.12	$19.39	$18.32	2,223,049
2018-10-26	$19.45	$20.65	$19.34	$20.01	$18.91	2,979,236
2018-10-25	$19.26	$19.93	$19.08	$19.79	$18.70	3,831,425
2018-10-24	$19.17	$19.83	$18.54	$18.56	$17.54	2,570,252
2018-10-23	$18.61	$19.70	$18.59	$19.18	$18.12	4,391,448
2018-10-22	$19.50	$19.72	$18.78	$18.81	$17.77	2,670,066
2018-10-19	$20.60	$20.64	$19.55	$19.67	$18.58	2,336,263
2018-10-18	$20.53	$21.06	$20.45	$20.51	$19.38	1,534,282
2018-10-17	$20.44	$21.11	$20.41	$20.90	$19.75	3,172,284
2018-10-16	$20.93	$21.76	$20.76	$21.51	$20.32	2,264,386
2018-10-15	$20.61	$20.89	$20.36	$20.72	$19.58	1,603,148
2018-10-12	$21.26	$21.35	$20.55	$20.69	$19.55	2,291,728
2018-10-11	$21.70	$21.71	$20.89	$20.92	$19.76	3,325,478
2018-10-10	$22.26	$22.51	$21.60	$21.62	$20.43	3,349,783
2018-10-09	$23.20	$23.35	$22.34	$22.36	$21.13	2,177,514
2018-10-08	$22.56	$23.45	$22.49	$23.28	$21.99	3,367,763
2018-10-05	$23.05	$23.14	$22.27	$22.69	$21.44	1,730,275
2018-10-04	$23.20	$23.22	$22.63	$23.05	$21.78	2,374,180
2018-10-03	$24.12	$24.32	$23.23	$23.39	$22.10	3,605,575
2018-10-02	$23.70	$24.33	$23.70	$24.17	$22.84	2,588,145
2018-10-01	$24.31	$24.31	$23.35	$23.70	$22.39	3,200,385
2018-09-28	$23.80	$24.61	$23.69	$23.91	$22.59	2,849,573
2018-09-27	$24.76	$24.80	$23.72	$23.84	$22.52	3,609,252
2018-09-26	$26.73	$26.80	$23.64	$24.51	$23.16	11,130,100
2018-09-25	$25.68	$25.80	$25.26	$25.29	$23.89	4,315,827
2018-09-24	$25.35	$26.06	$25.27	$25.53	$24.12	3,170,877
2018-09-21	$25.02	$25.48	$24.37	$25.37	$23.97	2,916,329
2018-09-20	$25.56	$25.64	$24.72	$25.18	$23.79	4,080,391
2018-09-19	$25.73	$26.17	$25.63	$25.75	$24.33	3,705,565
2018-09-18	$25.29	$26.02	$25.29	$25.80	$24.38	1,603,220
2018-09-17	$25.73	$25.81	$25.14	$25.18	$23.79	2,132,424
2018-09-14	$25.08	$25.82	$24.59	$25.81	$24.38	1,579,406
2018-09-13	$25.47	$25.55	$24.53	$25.20	$23.81	2,156,383
2018-09-12	$25.07	$25.45	$25.04	$25.42	$24.02	1,335,723
2018-09-11	$24.66	$25.48	$24.55	$25.04	$23.66	965,202
2018-09-10	$24.64	$25.03	$24.57	$24.73	$23.36	918,576
2018-09-07	$24.86	$24.86	$24.44	$24.61	$23.25	1,353,534
2018-09-06	$25.25	$25.86	$24.99	$25.09	$23.70	1,553,689
2018-09-05	$24.78	$25.29	$24.58	$25.15	$23.76	948,779
2018-09-04	$24.80	$24.84	$24.49	$24.79	$23.42	955,966
2018-08-31	$24.66	$24.86	$24.45	$24.85	$23.48	993,494
2018-08-30	$25.05	$25.13	$24.68	$24.76	$23.39	949,656
2018-08-29	$25.34	$25.42	$24.95	$25.19	$23.80	698,379
2018-08-28	$25.44	$25.55	$25.22	$25.37	$23.97	762,264
2018-08-27	$25.13	$25.63	$25.05	$25.48	$24.07	1,075,752
2018-08-24	$24.88	$25.18	$24.81	$25.09	$23.70	749,429
2018-08-23	$25.04	$25.04	$24.62	$24.86	$23.49	1,374,300
2018-08-22	$25.25	$25.34	$24.83	$25.04	$23.66	1,089,045
2018-08-21	$24.58	$25.44	$24.50	$25.32	$23.92	2,619,150
2018-08-20	$23.67	$24.16	$23.54	$24.03	$22.70	1,286,105
2018-08-17	$23.64	$23.80	$23.36	$23.56	$22.26	1,743,821
2018-08-16	$23.30	$23.90	$23.21	$23.73	$22.42	1,164,614
2018-08-15	$23.31	$23.39	$22.99	$23.19	$21.91	1,426,925
2018-08-14	$23.32	$23.79	$23.13	$23.43	$22.14	1,114,794
2018-08-13	$23.93	$23.98	$23.07	$23.25	$21.97	1,814,448
2018-08-10	$24.01	$24.16	$23.63	$24.03	$22.70	1,155,923
2018-08-09	$24.16	$24.48	$24.03	$24.23	$22.89	1,992,286
2018-08-08	$24.27	$24.44	$23.99	$24.15	$22.82	907,605
2018-08-07	$23.70	$24.33	$23.53	$24.27	$22.93	1,022,607
2018-08-06	$23.48	$23.72	$23.16	$23.63	$22.33	780,529
2018-08-03	$23.71	$23.71	$23.23	$23.43	$22.14	635,211
2018-08-02	$23.71	$23.96	$23.31	$23.33	$22.04	1,409,765
2018-08-01	$23.77	$24.11	$23.55	$23.97	$22.65	2,263,115
2018-07-31	$23.49	$23.86	$23.27	$23.75	$22.42	1,533,676
2018-07-30	$23.51	$24.06	$23.36	$23.38	$22.07	2,022,057
2018-07-27	$24.23	$24.44	$23.49	$23.58	$22.25	2,748,038
2018-07-26	$23.89	$24.28	$23.32	$24.22	$22.86	3,483,495
2018-07-25	$24.85	$24.85	$23.45	$23.81	$22.47	3,398,699
2018-07-24	$25.72	$25.77	$24.78	$24.89	$23.49	2,464,972
2018-07-23	$26.01	$26.31	$25.61	$25.78	$24.33	2,968,401
2018-07-20	$26.96	$26.96	$25.81	$26.05	$24.59	1,698,332
2018-07-19	$26.92	$27.23	$26.77	$26.99	$25.47	1,341,341
2018-07-18	$27.19	$27.30	$26.75	$26.88	$25.37	2,550,043
2018-07-17	$27.01	$27.62	$27.01	$27.48	$25.94	1,462,499
2018-07-16	$27.00	$27.15	$26.55	$27.01	$25.49	1,235,231
2018-07-13	$26.98	$27.15	$26.71	$26.99	$25.47	1,689,836
2018-07-12	$27.47	$27.48	$26.73	$26.98	$25.46	1,374,655
2018-07-11	$27.31	$27.81	$27.23	$27.28	$25.75	1,536,775
2018-07-10	$28.24	$28.26	$27.21	$27.55	$26.00	2,321,998
2018-07-09	$26.93	$27.54	$26.71	$27.48	$25.94	1,756,402
2018-07-06	$26.54	$27.09	$26.41	$26.70	$25.20	953,906
2018-07-05	$26.56	$26.59	$25.78	$26.48	$24.99	1,445,916
2018-07-03	$26.03	$26.66	$25.97	$26.46	$24.97	1,000,761
2018-07-02	$27.10	$27.54	$25.61	$25.95	$24.49	4,026,363
2018-06-29	$27.42	$27.50	$26.54	$27.24	$25.71	5,798,525
2018-06-28	$25.00	$25.44	$24.62	$25.38	$23.95	3,267,978
2018-06-27	$25.50	$25.73	$24.89	$24.96	$23.56	1,590,236
2018-06-26	$25.71	$26.08	$25.23	$25.44	$24.01	1,846,181
2018-06-25	$25.32	$25.62	$24.82	$24.86	$23.46	1,508,684
2018-06-22	$26.10	$26.10	$25.28	$25.75	$24.30	1,924,477
2018-06-21	$26.35	$26.46	$25.87	$26.09	$24.62	1,173,912
2018-06-20	$25.86	$26.57	$25.61	$26.35	$24.87	1,615,954
2018-06-19	$25.84	$26.12	$25.63	$25.89	$24.44	1,070,438
2018-06-18	$25.96	$26.32	$25.49	$25.67	$24.23	1,344,941
2018-06-15	$26.23	$26.25	$25.76	$26.08	$24.61	1,722,623
2018-06-14	$26.30	$26.34	$25.51	$26.21	$24.74	1,756,833
2018-06-13	$28.17	$28.17	$26.25	$26.26	$24.78	3,181,429
2018-06-12	$27.68	$28.34	$27.66	$28.33	$26.74	1,042,278
2018-06-11	$27.57	$27.88	$27.50	$27.67	$26.12	1,263,458
2018-06-08	$26.61	$27.68	$26.61	$27.58	$26.03	1,956,498
2018-06-07	$27.02	$27.29	$26.62	$26.69	$25.19	2,249,150
2018-06-06	$26.43	$27.05	$25.89	$26.94	$25.43	1,260,043
2018-06-05	$26.63	$26.88	$26.33	$26.44	$24.95	1,404,510
2018-06-04	$26.50	$26.96	$26.49	$26.68	$25.18	988,556
2018-06-01	$26.58	$26.64	$26.10	$26.40	$24.92	1,139,686
2018-05-31	$26.91	$26.94	$26.30	$26.34	$24.86	1,097,011
2018-05-30	$27.04	$27.41	$26.75	$26.82	$25.31	839,096
2018-05-29	$26.50	$27.19	$26.33	$26.95	$25.44	1,383,167
2018-05-25	$26.17	$26.82	$26.14	$26.52	$25.03	1,734,043
2018-05-24	$26.28	$26.64	$25.49	$26.14	$24.67	1,289,448
2018-05-23	$25.72	$26.47	$25.72	$26.27	$24.79	820,487
2018-05-22	$26.26	$26.26	$25.53	$25.89	$24.44	1,180,466
2018-05-21	$26.63	$26.95	$26.47	$26.54	$25.05	1,126,874
2018-05-18	$25.91	$26.61	$25.78	$26.54	$25.05	1,458,478
2018-05-17	$25.37	$25.97	$25.32	$25.82	$24.37	1,662,197
2018-05-16	$25.22	$25.56	$24.68	$25.34	$23.92	2,525,895
2018-05-15	$26.00	$26.00	$25.10	$25.20	$23.78	1,808,185
2018-05-14	$26.34	$26.59	$26.01	$26.30	$24.82	925,679
2018-05-11	$26.08	$26.64	$26.02	$26.21	$24.74	1,545,993
2018-05-10	$26.23	$26.54	$25.70	$26.16	$24.69	2,338,030
2018-05-09	$27.49	$27.64	$26.10	$26.15	$24.68	2,605,116
2018-05-08	$27.67	$28.09	$27.33	$27.55	$26.00	980,891
2018-05-07	$27.71	$27.79	$27.28	$27.57	$26.02	1,004,236
2018-05-04	$27.51	$27.97	$27.26	$27.58	$26.03	1,208,922
2018-05-03	$26.92	$27.74	$26.90	$27.59	$26.04	1,493,480
2018-05-02	$27.24	$27.57	$26.81	$26.94	$25.43	1,449,677
2018-05-01	$26.46	$27.35	$26.30	$27.09	$25.54	1,127,579
2018-04-30	$26.98	$27.39	$26.55	$26.55	$25.03	1,218,085
2018-04-27	$26.65	$27.27	$26.49	$27.08	$25.53	1,136,996
2018-04-26	$26.28	$26.87	$25.78	$26.65	$25.13	1,401,672
2018-04-25	$25.72	$26.08	$25.17	$26.07	$24.58	1,717,885
2018-04-24	$26.51	$26.73	$25.47	$25.69	$24.22	2,439,190
2018-04-23	$26.25	$26.34	$25.68	$26.20	$24.70	2,876,516
2018-04-20	$26.80	$27.16	$26.20	$26.31	$24.81	2,110,160
2018-04-19	$28.96	$28.96	$26.63	$26.85	$25.32	3,911,170
2018-04-18	$29.35	$29.46	$29.05	$29.05	$27.39	1,119,734
2018-04-17	$29.25	$29.46	$28.97	$29.21	$27.54	912,956
2018-04-16	$28.56	$29.27	$28.33	$28.99	$27.34	812,958
2018-04-13	$28.66	$28.79	$28.20	$28.45	$26.83	1,109,096
2018-04-12	$28.44	$28.62	$28.00	$28.53	$26.90	1,859,971
2018-04-11	$28.22	$28.83	$28.14	$28.32	$26.70	1,036,594
2018-04-10	$29.18	$29.18	$28.29	$28.39	$26.77	1,324,076
2018-04-09	$29.17	$29.28	$28.58	$28.60	$26.97	1,277,957
2018-04-06	$29.59	$30.01	$28.85	$29.08	$27.42	1,610,771
2018-04-05	$29.50	$30.15	$29.32	$29.91	$28.20	1,362,423
2018-04-04	$27.69	$29.42	$27.60	$29.28	$27.61	1,663,761
2018-04-03	$27.87	$28.09	$27.26	$27.95	$26.35	1,487,292
2018-04-02	$28.22	$28.22	$27.21	$27.82	$26.23	1,994,616
2018-03-29	$28.05	$28.72	$27.70	$28.45	$26.83	2,172,840
2018-03-28	$27.91	$28.37	$27.66	$27.73	$26.15	1,475,743
2018-03-27	$29.00	$29.35	$27.92	$28.13	$26.52	2,778,564
2018-03-26	$29.82	$29.85	$27.57	$28.40	$26.78	4,296,790
2018-03-23	$31.39	$31.48	$29.42	$29.52	$27.84	5,638,721
2018-03-22	$29.29	$29.91	$28.83	$28.84	$27.19	2,909,732
2018-03-21	$29.17	$29.89	$28.93	$29.74	$28.04	2,817,477
2018-03-20	$28.75	$29.25	$28.75	$29.15	$27.49	2,237,671
2018-03-19	$28.46	$28.73	$28.13	$28.67	$27.03	1,412,248
2018-03-16	$28.10	$28.78	$27.98	$28.65	$27.01	1,684,107
2018-03-15	$29.06	$29.19	$28.09	$28.18	$26.57	1,578,020
2018-03-14	$30.11	$30.18	$28.81	$28.93	$27.28	2,844,928
2018-03-13	$29.83	$30.29	$29.62	$29.93	$28.22	2,390,258
2018-03-12	$29.24	$29.74	$29.16	$29.63	$27.94	1,690,384
2018-03-09	$28.92	$29.29	$28.55	$29.22	$27.55	826,778
2018-03-08	$28.95	$29.15	$28.24	$28.70	$27.06	1,034,770
2018-03-07	$28.88	$29.24	$28.59	$28.92	$27.27	1,151,778
2018-03-06	$28.69	$29.05	$28.27	$29.03	$27.37	1,221,820
2018-03-05	$28.08	$28.72	$27.94	$28.51	$26.88	1,384,027
2018-03-02	$27.57	$28.14	$27.39	$28.10	$26.50	1,121,321
2018-03-01	$27.75	$28.18	$27.40	$27.87	$26.28	1,510,864
2018-02-28	$28.76	$28.88	$27.73	$27.75	$26.17	2,209,808
2018-02-27	$29.53	$30.13	$28.64	$28.65	$27.01	1,962,034
2018-02-26	$30.11	$30.11	$29.10	$29.57	$27.88	2,050,160
2018-02-23	$30.15	$30.38	$29.45	$29.83	$28.13	1,896,059
2018-02-22	$30.70	$30.87	$30.09	$30.19	$28.47	1,069,429
2018-02-21	$30.93	$31.72	$30.54	$30.58	$28.83	1,275,168
2018-02-20	$31.45	$31.74	$30.63	$30.74	$28.99	2,008,552
2018-02-16	$31.32	$31.76	$31.25	$31.64	$29.83	1,495,611
2018-02-15	$31.54	$31.54	$30.70	$31.22	$29.44	1,459,192
2018-02-14	$30.19	$31.47	$30.13	$31.28	$29.49	2,321,989
2018-02-13	$30.14	$30.56	$30.02	$30.45	$28.71	1,886,881
2018-02-12	$29.62	$30.52	$29.47	$30.23	$28.50	2,996,354
2018-02-09	$29.44	$29.73	$28.56	$29.42	$27.74	3,587,382
2018-02-08	$30.72	$30.72	$29.14	$29.15	$27.49	2,755,271
2018-02-07	$30.96	$31.63	$30.52	$30.54	$28.80	4,246,098
2018-02-06	$29.17	$31.48	$28.95	$31.19	$29.39	4,126,666
2018-02-05	$30.40	$31.04	$29.77	$30.08	$28.34	3,561,471
2018-02-02	$31.37	$31.59	$30.38	$30.70	$28.92	3,158,313
2018-02-01	$31.22	$32.21	$31.05	$31.63	$29.80	3,423,257
2018-01-31	$33.01	$33.18	$31.40	$31.52	$29.70	3,138,275
2018-01-30	$32.00	$33.06	$31.63	$32.47	$30.59	3,868,416
2018-01-29	$33.01	$33.13	$32.23	$32.66	$30.77	3,095,984
2018-01-26	$34.15	$34.23	$33.06	$33.16	$31.24	3,065,724
2018-01-25	$34.59	$34.60	$32.85	$33.77	$31.82	3,269,127
2018-01-24	$34.97	$35.26	$34.11	$34.55	$32.55	2,371,816
2018-01-23	$35.06	$35.25	$34.45	$34.96	$32.94	1,603,931
2018-01-22	$34.95	$35.22	$34.64	$35.02	$32.99	2,147,164
2018-01-19	$35.17	$35.24	$34.63	$34.99	$32.97	2,039,919
2018-01-18	$35.73	$35.84	$34.82	$35.01	$32.98	2,646,849
2018-01-17	$35.34	$35.96	$35.11	$35.87	$33.80	2,965,881
2018-01-16	$37.28	$37.33	$35.33	$35.35	$33.31	3,419,393
2018-01-12	$38.06	$38.16	$36.89	$36.98	$34.84	4,977,775
2018-01-11	$36.10	$38.80	$35.85	$38.58	$36.35	13,172,331
2018-01-10	$34.01	$34.58	$33.69	$34.35	$32.36	3,926,247
2018-01-09	$34.02	$34.55	$33.77	$34.20	$32.22	3,004,330
2018-01-08	$33.52	$33.88	$33.15	$33.83	$31.87	1,903,706
2018-01-05	$33.42	$33.46	$32.61	$33.40	$31.47	2,238,623
2018-01-04	$34.02	$34.11	$32.47	$33.14	$31.22	2,384,011
2018-01-03	$32.32	$33.78	$32.23	$33.64	$31.69	2,139,169
2018-01-02	$31.50	$32.22	$31.36	$32.20	$30.34	2,100,137
2017-12-29	$32.43	$32.48	$31.86	$31.95	$30.10	1,361,386
2017-12-28	$31.91	$32.35	$31.91	$32.25	$30.38	1,301,603
2017-12-27	$31.77	$32.20	$31.77	$31.82	$29.98	1,030,735
2017-12-26	$31.60	$31.92	$31.57	$31.68	$29.85	1,280,752
2017-12-22	$31.84	$31.95	$31.45	$31.53	$29.71	932,998
2017-12-21	$31.18	$31.68	$30.87	$31.66	$29.83	1,390,478
2017-12-20	$30.89	$30.96	$30.48	$30.91	$29.12	1,031,761
2017-12-19	$31.10	$31.37	$30.59	$30.69	$28.91	2,111,030
2017-12-18	$31.36	$31.95	$31.14	$31.67	$29.84	2,439,097
2017-12-15	$30.91	$31.19	$30.78	$31.08	$29.28	3,374,739
2017-12-14	$30.79	$31.19	$30.54	$30.78	$29.00	3,003,117
2017-12-13	$30.90	$31.13	$30.61	$30.68	$28.91	1,671,733
2017-12-12	$30.92	$31.43	$30.80	$30.87	$29.08	1,454,438
2017-12-11	$31.32	$31.48	$30.78	$30.92	$29.13	1,228,749
2017-12-08	$30.82	$31.29	$30.54	$31.16	$29.36	1,323,179
2017-12-07	$30.02	$30.81	$30.01	$30.61	$28.84	1,194,036
2017-12-06	$29.95	$30.59	$29.90	$30.09	$28.35	1,742,739
2017-12-05	$29.98	$30.55	$29.68	$30.12	$28.38	2,400,408
2017-12-04	$31.24	$31.47	$30.44	$30.45	$28.69	2,497,515
2017-12-01	$31.26	$31.40	$29.78	$30.78	$29.00	3,546,359
2017-11-30	$30.78	$31.41	$30.43	$31.36	$29.55	4,144,294
2017-11-29	$29.92	$30.79	$29.78	$30.54	$28.77	2,910,970
2017-11-28	$28.89	$30.02	$28.84	$30.00	$28.26	2,907,182
2017-11-27	$29.09	$29.11	$28.74	$28.83	$27.16	1,813,510
2017-11-24	$29.00	$29.33	$28.98	$29.10	$27.42	680,630
2017-11-22	$29.07	$29.19	$28.64	$28.90	$27.23	1,038,005
2017-11-21	$28.91	$29.20	$28.84	$29.04	$27.36	2,025,604
2017-11-20	$28.91	$29.15	$28.61	$28.69	$27.03	1,328,160
2017-11-17	$28.29	$28.94	$28.29	$28.91	$27.24	2,173,462
2017-11-16	$28.79	$29.00	$28.30	$28.38	$26.74	1,899,907
2017-11-15	$28.51	$28.93	$28.15	$28.65	$26.99	2,993,605
2017-11-14	$28.29	$28.69	$28.27	$28.65	$26.99	1,480,383
2017-11-13	$28.12	$28.55	$27.96	$28.44	$26.79	2,261,123
2017-11-10	$28.46	$28.53	$28.06	$28.11	$26.48	2,297,359
2017-11-09	$28.12	$28.56	$27.92	$28.51	$26.86	2,719,179
2017-11-08	$28.39	$28.46	$27.82	$28.34	$26.70	2,732,561
2017-11-07	$28.00	$28.55	$28.00	$28.39	$26.75	3,582,931
2017-11-06	$27.17	$27.98	$27.00	$27.98	$26.36	2,097,044
2017-11-03	$26.73	$27.42	$26.56	$27.12	$25.55	3,072,922
2017-11-02	$27.68	$27.70	$26.26	$26.72	$25.17	3,218,388
2017-11-01	$27.62	$27.73	$27.33	$27.54	$25.95	1,742,611
2017-10-31	$27.11	$27.55	$26.86	$27.43	$25.82	1,790,420
2017-10-30	$27.39	$27.60	$26.86	$26.99	$25.41	3,000,361
2017-10-27	$27.04	$27.16	$26.64	$27.05	$25.46	1,353,669
2017-10-26	$27.18	$27.22	$26.82	$26.90	$25.32	1,604,704
2017-10-25	$27.26	$27.77	$26.87	$26.95	$25.36	2,617,922
2017-10-24	$27.17	$27.59	$27.11	$27.59	$25.97	2,503,966
2017-10-23	$27.18	$27.22	$26.86	$26.93	$25.35	1,302,022
2017-10-20	$27.22	$27.34	$26.92	$27.05	$25.46	1,609,197
2017-10-19	$26.51	$27.04	$26.21	$27.03	$25.44	1,904,928
2017-10-18	$27.23	$27.39	$26.86	$27.03	$25.44	2,420,187
2017-10-17	$27.20	$27.28	$27.01	$27.17	$25.58	1,617,001
2017-10-16	$26.90	$27.22	$26.90	$27.16	$25.57	2,268,104
2017-10-13	$27.51	$27.67	$26.88	$26.89	$25.31	2,997,361
2017-10-12	$27.14	$27.50	$26.99	$27.41	$25.80	2,244,268
2017-10-11	$26.75	$27.22	$26.71	$27.18	$25.58	1,989,451
2017-10-10	$26.45	$26.79	$26.29	$26.74	$25.17	2,065,387
2017-10-09	$25.96	$26.42	$25.64	$26.32	$24.78	2,843,816
2017-10-06	$25.64	$26.07	$25.63	$25.93	$24.41	3,557,157
2017-10-05	$25.46	$25.74	$25.12	$25.64	$24.14	3,162,338
2017-10-04	$24.71	$25.50	$24.67	$25.37	$23.88	4,682,774
2017-10-03	$24.90	$25.16	$24.49	$24.65	$23.20	4,744,278
2017-10-02	$24.12	$24.79	$23.95	$24.70	$23.25	6,730,434
2017-09-29	$23.15	$24.61	$23.03	$24.12	$22.70	12,785,100
2017-09-28	$21.61	$22.28	$21.61	$22.22	$20.92	4,491,640
2017-09-27	$21.53	$21.69	$21.32	$21.61	$20.34	1,897,258
2017-09-26	$21.25	$21.48	$21.08	$21.42	$20.16	2,171,972
2017-09-25	$20.81	$21.14	$20.72	$21.12	$19.88	2,291,220
2017-09-22	$20.81	$22.18	$20.68	$20.88	$19.65	5,761,761
2017-09-21	$20.80	$20.97	$20.69	$20.78	$19.56	2,062,071
2017-09-20	$21.21	$21.30	$20.71	$20.71	$19.49	2,999,317
2017-09-19	$21.23	$21.50	$21.16	$21.28	$20.03	1,884,145
2017-09-18	$21.26	$21.39	$21.14	$21.30	$20.05	1,367,737
2017-09-15	$21.41	$21.45	$20.98	$21.19	$19.95	2,631,970
2017-09-14	$21.16	$21.57	$21.10	$21.39	$20.13	2,313,146
2017-09-13	$21.84	$21.98	$21.07	$21.30	$20.05	3,105,141
2017-09-12	$21.73	$21.92	$21.65	$21.84	$20.56	2,457,127
2017-09-11	$21.55	$21.79	$21.34	$21.63	$20.36	2,786,452
2017-09-08	$21.22	$21.70	$21.11	$21.41	$20.15	1,821,936
2017-09-07	$21.35	$21.41	$21.08	$21.23	$19.98	2,098,651
2017-09-06	$21.28	$21.42	$21.09	$21.32	$20.07	1,541,001
2017-09-05	$21.45	$21.66	$20.98	$21.25	$20.00	1,480,030
2017-09-01	$21.45	$21.63	$21.40	$21.59	$20.32	1,765,670
2017-08-31	$21.27	$21.42	$21.15	$21.40	$20.14	2,247,745
2017-08-30	$21.10	$21.42	$21.01	$21.16	$19.92	3,054,921
2017-08-29	$21.07	$21.46	$20.92	$21.05	$19.81	2,603,682
2017-08-28	$22.06	$22.14	$21.29	$21.37	$20.12	2,841,787
2017-08-25	$21.92	$22.07	$21.80	$21.95	$20.66	1,886,473
2017-08-24	$22.15	$22.21	$21.82	$21.82	$20.54	1,788,701
2017-08-23	$22.18	$22.39	$21.98	$22.08	$20.78	1,765,018
2017-08-22	$22.34	$22.44	$21.99	$22.32	$21.01	1,733,730
2017-08-21	$22.21	$22.43	$22.06	$22.34	$21.03	1,707,355
2017-08-18	$22.55	$22.64	$22.20	$22.21	$20.91	1,781,968
2017-08-17	$23.53	$23.55	$22.63	$22.65	$21.32	1,674,048
2017-08-16	$23.21	$23.59	$23.14	$23.59	$22.21	1,657,467
2017-08-15	$23.12	$23.28	$22.95	$23.15	$21.79	1,083,065
2017-08-14	$22.86	$23.26	$22.79	$23.10	$21.74	1,313,281
2017-08-11	$22.42	$22.73	$22.26	$22.70	$21.37	1,476,554
2017-08-10	$23.04	$23.14	$22.45	$22.50	$21.18	1,753,149
2017-08-09	$23.21	$23.38	$23.07	$23.20	$21.84	1,107,177
2017-08-08	$23.52	$23.57	$23.26	$23.33	$21.96	1,388,819
2017-08-07	$23.43	$23.60	$23.34	$23.52	$22.14	1,020,939
2017-08-04	$23.17	$23.53	$23.17	$23.43	$22.05	1,088,875
2017-08-03	$23.09	$23.17	$22.96	$23.11	$21.75	1,490,186
2017-08-02	$23.51	$23.55	$23.04	$23.07	$21.72	1,643,500
2017-08-01	$22.98	$23.45	$22.72	$23.39	$22.02	2,371,973
2017-07-31	$23.13	$23.19	$22.78	$22.92	$21.55	1,962,879
2017-07-28	$23.10	$23.28	$22.81	$23.04	$21.66	2,043,681
2017-07-27	$23.23	$23.40	$23.02	$23.14	$21.76	1,798,349
2017-07-26	$23.72	$23.73	$23.03	$23.18	$21.80	1,835,880
2017-07-25	$23.48	$23.75	$23.29	$23.62	$22.21	2,356,699
2017-07-24	$23.35	$23.44	$23.22	$23.40	$22.00	1,566,654
2017-07-21	$23.40	$23.73	$23.26	$23.30	$21.91	1,469,197
2017-07-20	$23.54	$23.54	$23.16	$23.36	$21.97	1,453,257
2017-07-19	$23.49	$23.85	$23.22	$23.43	$22.03	2,426,223
2017-07-18	$23.62	$23.68	$23.02	$23.33	$21.94	2,250,397
2017-07-17	$23.69	$23.94	$23.54	$23.64	$22.23	1,745,814
2017-07-14	$23.76	$23.92	$23.51	$23.66	$22.25	2,369,526
2017-07-13	$23.80	$24.02	$23.61	$23.72	$22.30	2,028,605
2017-07-12	$24.12	$24.37	$23.61	$23.76	$22.34	2,112,565
2017-07-11	$23.95	$24.19	$23.62	$23.90	$22.47	2,879,553
2017-07-10	$23.85	$24.37	$23.69	$24.18	$22.74	2,692,308
2017-07-07	$23.41	$24.12	$23.41	$24.06	$22.62	2,486,200
2017-07-06	$23.65	$23.74	$23.39	$23.42	$22.02	2,255,171
2017-07-05	$23.80	$23.93	$23.50	$23.85	$22.43	2,758,388
2017-07-03	$24.09	$24.17	$23.79	$23.83	$22.41	1,941,154
2017-06-30	$23.86	$24.26	$23.84	$23.97	$22.54	3,624,334
2017-06-29	$24.04	$24.05	$23.12	$23.77	$22.35	5,785,176
2017-06-28	$22.94	$24.09	$22.53	$24.06	$22.62	7,853,036
2017-06-27	$22.91	$23.16	$22.66	$22.82	$21.46	6,271,876
2017-06-26	$22.53	$22.78	$22.38	$22.78	$21.42	2,380,305
2017-06-23	$22.20	$22.56	$22.06	$22.41	$21.07	2,753,424
2017-06-22	$22.29	$22.38	$22.07	$22.23	$20.90	1,638,926
2017-06-21	$22.37	$22.57	$22.10	$22.33	$21.00	1,860,116
2017-06-20	$22.27	$22.49	$22.11	$22.31	$20.98	2,985,106
2017-06-19	$21.74	$22.16	$21.61	$22.12	$20.80	1,629,681
2017-06-16	$21.45	$21.88	$21.33	$21.63	$20.34	2,915,398
2017-06-15	$21.80	$22.00	$21.51	$21.69	$20.40	2,337,855
2017-06-14	$21.98	$22.33	$21.75	$21.97	$20.66	3,261,981
2017-06-13	$21.60	$21.98	$21.46	$21.92	$20.61	2,696,139
2017-06-12	$21.45	$21.88	$21.35	$21.57	$20.28	2,435,812
2017-06-09	$21.41	$21.55	$21.16	$21.44	$20.16	2,143,665
2017-06-08	$21.35	$21.53	$21.15	$21.36	$20.08	1,967,622
2017-06-07	$21.43	$21.57	$21.26	$21.38	$20.10	2,359,342
2017-06-06	$21.25	$21.68	$21.16	$21.43	$20.15	2,542,516
2017-06-05	$21.85	$21.89	$21.39	$21.39	$20.11	1,149,838
2017-06-02	$21.29	$21.97	$21.29	$21.80	$20.50	3,335,419
2017-06-01	$21.02	$21.29	$20.86	$21.29	$20.02	1,646,443
2017-05-31	$21.36	$21.40	$20.83	$20.98	$19.73	2,190,354
2017-05-30	$21.28	$21.37	$20.91	$21.25	$19.98	1,308,580
2017-05-26	$21.32	$21.48	$21.24	$21.32	$20.05	1,253,625
2017-05-25	$21.40	$21.44	$21.14	$21.30	$20.03	1,146,956
2017-05-24	$21.18	$21.36	$20.96	$21.28	$20.01	1,765,545
2017-05-23	$21.61	$21.73	$21.17	$21.18	$19.92	2,303,803
2017-05-22	$21.50	$21.75	$21.37	$21.46	$20.18	1,818,330
2017-05-19	$21.10	$21.64	$21.00	$21.44	$20.16	2,500,375
2017-05-18	$20.75	$21.12	$20.55	$20.99	$19.74	1,675,274
2017-05-17	$21.27	$21.34	$20.79	$20.82	$19.58	2,547,035
2017-05-16	$21.39	$21.58	$21.24	$21.52	$20.24	1,970,939
2017-05-15	$21.00	$21.34	$20.95	$21.29	$20.02	1,999,388
2017-05-12	$20.97	$20.99	$20.79	$20.91	$19.66	1,044,589
2017-05-11	$20.91	$20.98	$20.65	$20.96	$19.71	1,728,140
2017-05-10	$20.82	$20.97	$20.64	$20.93	$19.68	1,465,942
2017-05-09	$20.54	$20.86	$20.50	$20.82	$19.58	2,049,743
2017-05-08	$20.33	$20.53	$20.31	$20.44	$19.22	1,419,871
2017-05-05	$20.31	$20.38	$20.18	$20.35	$19.14	1,275,591
2017-05-04	$20.20	$20.26	$20.04	$20.21	$19.00	1,924,535
2017-05-03	$20.30	$20.35	$19.94	$20.10	$18.90	1,813,784
2017-05-02	$20.55	$20.63	$20.13	$20.29	$19.08	2,537,094
2017-05-01	$20.67	$20.81	$20.55	$20.63	$19.37	1,748,923
2017-04-28	$21.13	$21.13	$20.46	$20.60	$19.35	2,576,517
2017-04-27	$21.20	$21.24	$20.89	$21.13	$19.84	3,102,027
2017-04-26	$20.51	$21.35	$20.43	$21.17	$19.88	4,061,385
2017-04-25	$20.22	$20.46	$19.80	$20.44	$19.20	4,643,374
2017-04-24	$20.75	$20.85	$20.19	$20.44	$19.20	3,105,343
2017-04-21	$20.50	$20.62	$20.16	$20.43	$19.19	3,157,924
2017-04-20	$20.89	$20.91	$20.11	$20.47	$19.22	4,050,251
2017-04-19	$20.71	$20.91	$20.60	$20.70	$19.44	2,663,671
2017-04-18	$20.47	$20.74	$20.24	$20.68	$19.42	2,109,080
2017-04-17	$20.16	$20.63	$20.11	$20.55	$19.30	2,216,905
2017-04-13	$20.11	$20.40	$20.02	$20.09	$18.87	3,139,198
2017-04-12	$20.05	$20.19	$19.87	$20.04	$18.82	2,323,808
2017-04-11	$20.10	$20.18	$19.90	$20.04	$18.82	2,698,959
2017-04-10	$19.75	$20.15	$19.74	$20.05	$18.83	2,312,469
2017-04-07	$19.81	$19.98	$19.72	$19.74	$18.54	2,611,903
2017-04-06	$19.44	$19.99	$19.39	$19.88	$18.67	2,702,690
2017-04-05	$19.52	$19.93	$19.42	$19.44	$18.26	2,100,361
2017-04-04	$19.73	$19.87	$19.44	$19.52	$18.33	2,229,651
2017-04-03	$19.90	$19.99	$19.56	$19.77	$18.57	2,122,711
2017-03-31	$19.98	$20.00	$19.83	$19.88	$18.67	1,873,146
2017-03-30	$19.89	$20.09	$19.78	$19.99	$18.77	1,877,452
2017-03-29	$19.75	$20.00	$19.68	$19.90	$18.69	1,804,366
2017-03-28	$19.28	$19.88	$19.28	$19.82	$18.61	2,372,326
2017-03-27	$19.15	$19.48	$19.02	$19.36	$18.18	4,091,316
2017-03-24	$19.85	$19.90	$18.83	$19.61	$18.42	5,026,175
2017-03-23	$19.12	$19.64	$19.08	$19.32	$18.14	3,773,955
2017-03-22	$19.15	$19.19	$18.73	$19.11	$17.95	3,379,976
2017-03-21	$19.50	$19.52	$18.92	$19.12	$17.96	3,821,371
2017-03-20	$19.40	$19.55	$19.32	$19.38	$18.20	3,120,629
2017-03-17	$19.62	$19.69	$19.35	$19.47	$18.29	2,964,764
2017-03-16	$18.96	$19.82	$18.91	$19.61	$18.42	5,157,233
2017-03-15	$18.68	$18.98	$18.55	$18.91	$17.76	2,164,596
2017-03-14	$18.49	$18.61	$18.32	$18.52	$17.39	1,541,323
2017-03-13	$18.63	$18.71	$18.42	$18.58	$17.45	2,250,375
2017-03-10	$18.66	$18.91	$18.46	$18.64	$17.51	2,792,579
2017-03-09	$18.75	$18.87	$18.25	$18.44	$17.32	3,952,198
2017-03-08	$18.23	$18.75	$18.20	$18.74	$17.60	3,756,623
2017-03-07	$18.08	$18.27	$18.04	$18.19	$17.08	1,575,996
2017-03-06	$17.97	$18.10	$17.87	$18.05	$16.95	1,217,327
2017-03-03	$17.76	$18.17	$17.60	$18.08	$16.98	2,187,541
2017-03-02	$18.02	$18.05	$17.74	$17.80	$16.72	2,136,807
2017-03-01	$17.91	$18.28	$17.91	$18.01	$16.91	2,788,801
2017-02-28	$17.53	$17.86	$17.39	$17.75	$16.67	3,835,153
2017-02-27	$17.10	$17.84	$16.99	$17.80	$16.72	3,360,367
2017-02-24	$16.84	$17.26	$16.68	$17.24	$16.19	2,080,511
2017-02-23	$16.98	$17.00	$16.69	$16.93	$15.90	1,168,936
2017-02-22	$17.30	$17.37	$16.87	$16.89	$15.86	2,079,901
2017-02-21	$16.80	$17.08	$16.67	$17.07	$16.03	2,062,256
2017-02-17	$16.68	$16.75	$16.45	$16.75	$15.73	1,777,885
2017-02-16	$16.70	$16.80	$16.59	$16.74	$15.72	3,855,930
2017-02-15	$16.02	$16.80	$15.96	$16.67	$15.66	3,781,523
2017-02-14	$16.36	$16.38	$16.03	$16.11	$15.13	2,215,756
2017-02-13	$16.61	$16.71	$16.35	$16.36	$15.36	2,124,672
2017-02-10	$16.37	$16.73	$16.33	$16.55	$15.54	2,291,795
2017-02-09	$16.21	$16.36	$16.06	$16.32	$15.33	1,492,863
2017-02-08	$16.25	$16.32	$15.88	$16.25	$15.26	2,382,764
2017-02-07	$16.48	$16.55	$16.14	$16.32	$15.33	1,983,583
2017-02-06	$16.34	$16.70	$16.22	$16.50	$15.47	1,713,429
2017-02-03	$16.40	$16.53	$16.27	$16.40	$15.38	2,119,292
2017-02-02	$16.38	$16.57	$16.23	$16.26	$15.25	2,260,759
2017-02-01	$16.46	$16.54	$16.15	$16.37	$15.35	2,114,016
2017-01-31	$16.39	$16.46	$16.16	$16.38	$15.36	2,424,167
2017-01-30	$16.40	$16.50	$16.00	$16.39	$15.37	2,449,546
2017-01-27	$17.18	$17.18	$16.46	$16.61	$15.58	2,923,415
2017-01-26	$16.98	$17.30	$16.96	$17.16	$16.09	3,469,507
2017-01-25	$16.91	$17.19	$16.75	$16.89	$15.84	2,634,989
2017-01-24	$16.42	$16.85	$16.16	$16.75	$15.71	4,735,661
2017-01-23	$16.36	$16.55	$16.28	$16.28	$15.27	1,917,147
2017-01-20	$16.21	$16.44	$16.09	$16.35	$15.33	1,442,235
2017-01-19	$16.52	$16.69	$16.16	$16.21	$15.20	1,566,242
2017-01-18	$16.70	$16.81	$16.39	$16.51	$15.48	1,991,594
2017-01-17	$16.27	$16.69	$16.11	$16.65	$15.61	2,298,766
2017-01-13	$16.68	$16.83	$16.07	$16.25	$15.24	3,664,631
2017-01-12	$16.27	$16.75	$15.51	$16.65	$15.61	9,990,666
2017-01-11	$16.32	$16.74	$16.22	$16.60	$15.57	5,603,309
2017-01-10	$16.24	$16.42	$16.15	$16.25	$15.24	2,693,782
2017-01-09	$16.18	$16.25	$15.94	$16.16	$15.15	2,073,363
2017-01-06	$16.92	$17.02	$16.18	$16.21	$15.20	3,613,699
2017-01-05	$16.86	$17.11	$16.82	$17.08	$16.02	2,398,374
2017-01-04	$16.32	$17.00	$16.32	$16.96	$15.90	3,264,369
2017-01-03	$15.99	$16.25	$15.94	$16.23	$15.22	1,931,144
2016-12-30	$16.06	$16.12	$15.77	$15.81	$14.83	1,329,839
2016-12-29	$16.05	$16.32	$16.01	$16.04	$15.04	1,425,811
2016-12-28	$16.30	$16.42	$15.90	$16.01	$15.01	1,435,631
2016-12-27	$16.22	$16.42	$16.19	$16.26	$15.25	1,116,089
2016-12-23	$16.29	$16.38	$16.05	$16.15	$15.14	1,049,996
2016-12-22	$16.64	$16.68	$16.15	$16.25	$15.24	2,154,403
2016-12-21	$16.45	$16.68	$16.41	$16.58	$15.55	1,156,995
2016-12-20	$16.45	$16.71	$16.37	$16.43	$15.41	1,607,159
2016-12-19	$16.64	$17.09	$16.32	$16.43	$15.41	3,801,531
2016-12-16	$16.19	$16.77	$16.09	$16.54	$15.51	2,872,158
2016-12-15	$16.32	$16.80	$16.13	$16.25	$15.24	2,720,482
2016-12-14	$16.99	$17.14	$16.29	$16.32	$15.30	2,897,426
2016-12-13	$17.22	$17.30	$16.90	$17.06	$16.00	1,747,590
2016-12-12	$17.15	$17.35	$16.91	$17.14	$16.07	1,794,556
2016-12-09	$17.27	$17.29	$16.87	$17.21	$16.14	3,806,003
2016-12-08	$16.55	$17.38	$16.54	$17.26	$16.18	2,757,120
2016-12-07	$16.10	$16.65	$16.03	$16.55	$15.52	1,975,348
2016-12-06	$15.59	$16.10	$15.50	$16.08	$15.08	2,648,273
2016-12-05	$15.16	$15.45	$15.16	$15.43	$14.47	1,476,191
2016-12-02	$15.11	$15.32	$15.03	$15.07	$14.13	1,797,239
2016-12-01	$15.85	$15.90	$15.05	$15.08	$14.14	2,868,776
2016-11-30	$16.26	$16.37	$15.78	$15.84	$14.85	4,960,872
2016-11-29	$16.03	$16.45	$15.91	$16.21	$15.20	2,725,070
2016-11-28	$15.86	$16.09	$15.70	$16.04	$15.04	2,261,105
2016-11-25	$15.74	$15.98	$15.66	$15.91	$14.92	808,309
2016-11-23	$15.53	$15.75	$15.50	$15.75	$14.77	1,188,356
2016-11-22	$15.51	$15.59	$15.37	$15.53	$14.56	1,350,555
2016-11-21	$15.33	$15.48	$15.20	$15.42	$14.46	1,914,682
2016-11-18	$15.22	$15.35	$15.09	$15.26	$14.31	1,929,801
2016-11-17	$15.25	$15.57	$15.13	$15.18	$14.23	3,047,729
2016-11-16	$15.53	$15.54	$15.01	$15.04	$14.10	2,656,967
2016-11-15	$15.73	$15.80	$15.34	$15.62	$14.65	1,655,649
2016-11-14	$15.50	$15.74	$15.43	$15.73	$14.75	2,000,255
2016-11-11	$15.10	$15.44	$15.10	$15.35	$14.39	2,617,819
2016-11-10	$14.78	$15.26	$14.53	$15.11	$14.17	4,002,704
2016-11-09	$14.48	$14.68	$14.18	$14.65	$13.74	4,113,790
2016-11-08	$14.48	$14.82	$14.17	$14.69	$13.77	3,007,871
2016-11-07	$14.73	$14.87	$14.59	$14.65	$13.74	1,734,942
2016-11-04	$14.22	$14.79	$14.12	$14.44	$13.54	2,476,964
2016-11-03	$14.22	$14.40	$14.10	$14.21	$13.32	2,402,628
2016-11-02	$14.30	$14.44	$14.06	$14.16	$13.28	2,165,663
2016-11-01	$14.49	$14.54	$14.17	$14.37	$13.47	2,410,601
2016-10-31	$14.42	$14.61	$14.42	$14.54	$13.61	1,217,260
2016-10-28	$14.23	$14.61	$14.22	$14.38	$13.46	1,435,213
2016-10-27	$14.65	$14.65	$14.15	$14.21	$13.30	3,260,950
2016-10-26	$14.59	$14.75	$14.53	$14.64	$13.70	1,498,541
2016-10-25	$14.86	$14.90	$14.52	$14.66	$13.72	2,359,385
2016-10-24	$14.95	$15.08	$14.88	$14.95	$13.99	1,758,601
2016-10-21	$15.00	$15.01	$14.73	$14.74	$13.80	2,753,000
2016-10-20	$15.51	$15.53	$15.03	$15.11	$14.14	2,760,242
2016-10-19	$15.86	$15.99	$15.47	$15.62	$14.62	3,319,228
2016-10-18	$16.12	$16.12	$15.93	$15.93	$14.91	1,268,377
2016-10-17	$15.71	$16.11	$15.71	$15.94	$14.92	1,795,267
2016-10-14	$15.68	$15.88	$15.65	$15.70	$14.70	1,608,923
2016-10-13	$15.61	$15.76	$15.49	$15.62	$14.62	1,370,960
2016-10-12	$15.96	$16.01	$15.79	$15.82	$14.81	1,548,321
2016-10-11	$15.87	$16.01	$15.75	$15.93	$14.91	2,446,683
2016-10-10	$15.97	$16.19	$15.86	$15.89	$14.87	1,320,216
2016-10-07	$16.23	$16.32	$15.84	$15.89	$14.87	2,680,083
2016-10-06	$15.92	$16.27	$15.85	$16.21	$15.17	2,043,295
2016-10-05	$15.83	$16.25	$15.75	$15.96	$14.94	3,015,868
2016-10-04	$15.91	$16.01	$15.69	$15.70	$14.70	2,438,121
2016-10-03	$15.98	$16.09	$15.88	$15.93	$14.91	1,289,617
2016-09-30	$16.18	$16.24	$15.97	$16.12	$15.09	1,882,273
2016-09-29	$16.36	$16.57	$16.03	$16.09	$15.06	2,381,774
2016-09-28	$16.37	$16.54	$16.23	$16.45	$15.40	2,657,457
2016-09-27	$16.03	$16.55	$16.01	$16.41	$15.36	3,854,983
2016-09-26	$15.63	$16.10	$15.56	$16.07	$15.04	3,808,609
2016-09-23	$15.61	$15.84	$15.50	$15.70	$14.70	2,179,514
2016-09-22	$15.44	$15.90	$15.40	$15.65	$14.65	3,578,055
2016-09-21	$15.17	$15.59	$15.00	$15.23	$14.26	5,784,198
2016-09-20	$15.56	$15.56	$14.85	$14.93	$13.98	4,898,607
2016-09-19	$15.28	$15.77	$15.16	$15.30	$14.32	5,990,118
2016-09-16	$15.08	$15.13	$14.82	$14.88	$13.93	3,310,976
2016-09-15	$15.09	$15.29	$15.02	$15.19	$14.22	1,299,579
2016-09-14	$15.03	$15.25	$14.83	$15.09	$14.13	2,503,843
2016-09-13	$15.14	$15.29	$14.87	$15.07	$14.11	3,016,477
2016-09-12	$14.74	$15.33	$14.61	$15.26	$14.28	1,891,735
2016-09-09	$15.48	$15.48	$14.76	$14.86	$13.91	1,827,754
2016-09-08	$15.71	$15.71	$15.53	$15.64	$14.64	2,359,756
2016-09-07	$15.28	$15.89	$15.28	$15.72	$14.72	2,057,000
2016-09-06	$15.42	$15.47	$15.16	$15.27	$14.29	1,720,423
2016-09-02	$15.48	$15.79	$15.31	$15.36	$14.38	2,017,067
2016-09-01	$15.73	$15.83	$15.28	$15.39	$14.41	2,083,349
2016-08-31	$15.86	$15.88	$15.50	$15.70	$14.70	1,468,230
2016-08-30	$15.70	$15.87	$15.62	$15.86	$14.85	2,382,410
2016-08-29	$15.65	$15.93	$15.64	$15.71	$14.71	1,215,333
2016-08-26	$15.97	$16.01	$15.48	$15.62	$14.62	1,480,571
2016-08-25	$15.87	$16.08	$15.79	$15.92	$14.90	980,421
2016-08-24	$16.10	$16.17	$15.79	$15.88	$14.86	1,475,778
2016-08-23	$15.51	$16.22	$15.42	$16.13	$15.10	3,223,662
2016-08-22	$15.29	$15.44	$15.14	$15.38	$14.40	989,264
2016-08-19	$15.21	$15.35	$15.15	$15.29	$14.31	838,407
2016-08-18	$15.30	$15.40	$15.12	$15.26	$14.28	1,143,949
2016-08-17	$15.52	$15.56	$15.17	$15.27	$14.29	2,145,532
2016-08-16	$15.59	$15.68	$15.46	$15.55	$14.56	858,143
2016-08-15	$15.37	$15.74	$15.34	$15.62	$14.62	1,169,737
2016-08-12	$15.63	$15.65	$15.24	$15.32	$14.34	1,357,796
2016-08-11	$15.66	$15.75	$15.53	$15.63	$14.63	1,219,486
2016-08-10	$15.77	$15.78	$15.45	$15.51	$14.52	1,447,610
2016-08-09	$15.59	$15.79	$15.56	$15.73	$14.72	957,647
2016-08-08	$15.73	$15.83	$15.62	$15.64	$14.64	885,148
2016-08-05	$15.67	$15.93	$15.67	$15.73	$14.72	1,758,379
2016-08-04	$15.57	$15.64	$15.25	$15.59	$14.59	1,820,501
2016-08-03	$15.34	$15.70	$15.27	$15.57	$14.57	2,109,373
2016-08-02	$15.67	$15.75	$15.32	$15.41	$14.42	1,964,234
2016-08-01	$15.67	$15.84	$15.55	$15.72	$14.69	1,649,689
2016-07-29	$16.63	$16.63	$15.65	$15.70	$14.67	4,110,172
2016-07-28	$16.47	$16.65	$16.34	$16.62	$15.53	2,697,837
2016-07-27	$16.63	$16.76	$16.38	$16.46	$15.38	2,291,203
2016-07-26	$16.36	$16.55	$16.26	$16.54	$15.46	2,393,061
2016-07-25	$16.33	$16.53	$16.33	$16.35	$15.28	1,647,540
2016-07-22	$16.43	$16.47	$16.18	$16.36	$15.29	1,530,487
2016-07-21	$16.49	$16.61	$16.32	$16.42	$15.35	2,235,921
2016-07-20	$16.29	$16.62	$16.27	$16.51	$15.43	1,645,553
2016-07-19	$16.35	$16.48	$16.25	$16.29	$15.22	1,402,266
2016-07-18	$16.20	$16.37	$16.10	$16.36	$15.29	1,734,957
2016-07-15	$16.40	$16.50	$16.22	$16.43	$15.35	1,600,993
2016-07-14	$16.50	$16.60	$16.33	$16.33	$15.26	1,338,284
2016-07-13	$16.37	$16.52	$16.25	$16.42	$15.35	1,977,835
2016-07-12	$16.21	$16.49	$16.19	$16.34	$15.27	3,210,451
2016-07-11	$16.18	$16.30	$16.08	$16.13	$15.07	2,632,322
2016-07-08	$15.63	$16.19	$15.62	$16.11	$15.06	4,032,814
2016-07-07	$15.50	$15.70	$15.36	$15.48	$14.47	1,843,222
2016-07-06	$15.08	$15.47	$15.01	$15.43	$14.42	2,833,865
2016-07-05	$15.43	$15.48	$14.99	$15.19	$14.20	2,378,023
2016-07-01	$15.20	$15.65	$15.19	$15.46	$14.45	2,353,419
2016-06-30	$15.00	$15.22	$14.79	$15.21	$14.21	3,170,361
2016-06-29	$14.79	$15.15	$14.69	$15.06	$14.07	2,884,992
2016-06-28	$14.36	$14.69	$14.33	$14.60	$13.64	2,647,768
2016-06-27	$14.64	$14.68	$14.01	$14.11	$13.19	4,254,307
2016-06-24	$14.46	$14.93	$14.34	$14.82	$13.85	5,149,743
2016-06-23	$15.00	$15.08	$14.88	$15.08	$14.09	2,901,130
2016-06-22	$14.74	$15.18	$14.40	$14.86	$13.89	6,766,010
2016-06-21	$14.86	$14.88	$14.24	$14.54	$13.59	5,392,648
2016-06-20	$14.48	$14.75	$14.46	$14.49	$13.54	2,748,758
2016-06-17	$13.98	$14.42	$13.97	$14.27	$13.34	3,180,484
2016-06-16	$13.94	$14.10	$13.79	$14.09	$13.17	1,590,264
2016-06-15	$13.87	$14.19	$13.82	$14.01	$13.09	1,419,531
2016-06-14	$13.85	$13.96	$13.66	$13.81	$12.91	1,723,091
2016-06-13	$14.05	$14.26	$13.86	$13.86	$12.95	2,142,386
2016-06-10	$14.39	$14.42	$14.16	$14.17	$13.24	2,008,345
2016-06-09	$14.56	$14.68	$14.49	$14.56	$13.61	1,481,785
2016-06-08	$14.55	$14.80	$14.47	$14.67	$13.71	2,547,347
2016-06-07	$14.16	$14.67	$14.14	$14.52	$13.57	2,707,314
2016-06-06	$14.12	$14.20	$14.03	$14.17	$13.24	1,469,443
2016-06-03	$14.03	$14.15	$13.74	$14.09	$13.17	1,650,025
2016-06-02	$13.97	$14.10	$13.89	$14.09	$13.17	1,578,538
2016-06-01	$13.86	$14.09	$13.72	$14.03	$13.11	2,027,968
2016-05-31	$13.82	$14.00	$13.76	$13.94	$13.03	2,337,578
2016-05-27	$13.59	$13.82	$13.55	$13.79	$12.89	1,908,835
2016-05-26	$13.56	$13.75	$13.47	$13.64	$12.75	2,170,540
2016-05-25	$13.74	$13.86	$13.46	$13.55	$12.66	2,066,963
2016-05-24	$12.96	$13.82	$12.86	$13.68	$12.78	5,744,325
2016-05-23	$12.88	$12.98	$12.72	$12.73	$11.90	2,084,785
2016-05-20	$12.72	$12.94	$12.67	$12.92	$12.07	2,211,256
2016-05-19	$12.57	$12.69	$12.38	$12.66	$11.83	2,653,405
2016-05-18	$12.65	$12.94	$12.50	$12.65	$11.82	2,722,830
2016-05-17	$12.71	$13.04	$12.67	$12.76	$11.92	3,054,811
2016-05-16	$12.64	$12.79	$12.60	$12.70	$11.87	3,031,855
2016-05-13	$12.82	$12.95	$12.55	$12.61	$11.78	2,625,646
2016-05-12	$12.91	$12.97	$12.68	$12.82	$11.98	1,580,895
2016-05-11	$13.05	$13.14	$12.84	$12.86	$12.02	2,008,760
2016-05-10	$13.12	$13.19	$12.99	$13.13	$12.27	1,791,972
2016-05-09	$12.89	$13.15	$12.89	$13.07	$12.21	3,385,653
2016-05-06	$12.92	$13.15	$12.73	$12.94	$12.09	2,681,399
2016-05-05	$13.19	$13.28	$12.92	$12.98	$12.13	1,908,254
2016-05-04	$13.14	$13.26	$12.85	$13.14	$12.28	3,245,625
2016-05-03	$13.68	$13.74	$13.34	$13.39	$12.51	1,915,592
2016-05-02	$13.63	$13.83	$13.51	$13.80	$12.87	2,175,582
2016-04-29	$13.68	$13.83	$13.40	$13.57	$12.66	2,533,488
2016-04-28	$14.37	$14.38	$13.64	$13.64	$12.72	4,209,038
2016-04-27	$14.33	$14.54	$14.23	$14.51	$13.54	1,862,713
2016-04-26	$14.21	$14.38	$14.05	$14.26	$13.30	2,773,189
2016-04-25	$14.37	$14.41	$14.04	$14.14	$13.19	2,879,507
2016-04-22	$14.56	$14.74	$14.37	$14.40	$13.43	2,447,611
2016-04-21	$14.85	$14.92	$14.56	$14.61	$13.63	2,076,671
2016-04-20	$14.56	$14.91	$14.49	$14.77	$13.78	3,562,387
2016-04-19	$14.49	$14.85	$14.40	$14.58	$13.60	2,503,596
2016-04-18	$14.45	$14.70	$14.40	$14.64	$13.66	2,156,676
2016-04-15	$14.60	$14.74	$14.49	$14.71	$13.72	2,081,636
2016-04-14	$14.70	$14.91	$14.61	$14.65	$13.67	1,667,989
2016-04-13	$14.41	$14.84	$14.39	$14.74	$13.75	3,372,623
2016-04-12	$14.38	$14.45	$14.30	$14.33	$13.37	3,071,110
2016-04-11	$14.64	$14.80	$14.35	$14.36	$13.40	3,417,027
2016-04-08	$14.68	$14.83	$14.45	$14.49	$13.52	3,202,411
2016-04-07	$14.42	$14.82	$14.33	$14.45	$13.48	6,809,141
2016-04-06	$14.00	$14.40	$13.97	$14.21	$13.26	3,616,793
2016-04-05	$13.67	$14.18	$13.53	$13.97	$13.03	3,711,613
2016-04-04	$14.11	$14.16	$13.66	$13.81	$12.88	3,444,181
2016-04-01	$14.13	$14.16	$13.93	$14.10	$13.15	2,973,131
2016-03-31	$13.60	$14.42	$13.60	$14.28	$13.32	6,824,340
2016-03-30	$13.90	$13.90	$13.55	$13.63	$12.71	4,113,621
2016-03-29	$13.82	$13.95	$13.40	$13.82	$12.89	6,090,362
2016-03-28	$13.97	$13.99	$13.63	$13.80	$12.87	4,066,920
2016-03-24	$13.84	$14.05	$13.34	$13.93	$12.99	9,658,519
2016-03-23	$13.61	$13.62	$13.06	$13.10	$12.22	5,168,930
2016-03-22	$13.55	$13.74	$13.49	$13.62	$12.70	2,101,127
2016-03-21	$13.75	$13.86	$13.39	$13.59	$12.68	3,562,793
2016-03-18	$13.57	$13.89	$13.57	$13.72	$12.80	5,036,605
2016-03-17	$13.34	$13.61	$13.20	$13.54	$12.63	3,071,376
2016-03-16	$13.05	$13.44	$12.99	$13.41	$12.51	2,970,649
2016-03-15	$13.19	$13.21	$13.00	$13.15	$12.27	2,172,551
2016-03-14	$13.45	$13.51	$13.15	$13.29	$12.40	2,569,270
2016-03-11	$13.25	$13.51	$13.15	$13.46	$12.56	4,148,248
2016-03-10	$13.36	$13.46	$12.96	$13.14	$12.26	3,453,131
2016-03-09	$13.08	$13.37	$12.93	$13.28	$12.39	2,303,042
2016-03-08	$13.28	$13.36	$12.73	$13.00	$12.13	3,986,555
2016-03-07	$13.19	$13.75	$13.09	$13.48	$12.57	4,182,356
2016-03-04	$13.41	$13.50	$13.03	$13.24	$12.35	4,191,193
2016-03-03	$13.05	$13.38	$13.00	$13.35	$12.45	4,122,550
2016-03-02	$12.56	$13.10	$12.56	$13.07	$12.19	4,321,975
2016-03-01	$12.25	$12.63	$12.20	$12.61	$11.76	2,881,055
2016-02-29	$12.00	$12.35	$11.94	$12.20	$11.38	3,341,708
2016-02-26	$11.96	$12.19	$11.82	$12.05	$11.24	3,036,002
2016-02-25	$11.58	$11.88	$11.50	$11.87	$11.07	3,008,777
2016-02-24	$11.05	$11.64	$10.88	$11.64	$10.86	3,247,585
2016-02-23	$11.13	$11.31	$10.99	$11.20	$10.45	2,177,845
2016-02-22	$10.87	$11.20	$10.85	$11.17	$10.42	2,563,481
2016-02-19	$10.84	$10.97	$10.63	$10.76	$10.04	1,736,623
2016-02-18	$10.90	$10.97	$10.59	$10.93	$10.20	2,332,647
2016-02-17	$10.80	$11.09	$10.79	$10.92	$10.19	4,318,958
2016-02-16	$10.40	$10.75	$10.24	$10.74	$10.02	3,460,123
2016-02-12	$9.78	$10.24	$9.74	$10.21	$9.52	4,298,351
2016-02-11	$9.76	$9.90	$9.34	$9.58	$8.94	6,285,563
2016-02-10	$9.90	$10.12	$9.62	$10.01	$9.34	4,648,543
2016-02-09	$9.83	$10.11	$9.53	$9.76	$9.10	4,936,649
2016-02-08	$10.22	$10.30	$9.81	$10.02	$9.35	3,787,958
2016-02-05	$10.77	$10.90	$10.41	$10.46	$9.76	2,817,279
2016-02-04	$10.51	$11.07	$10.50	$10.77	$10.05	4,444,721
2016-02-03	$10.61	$10.63	$10.01	$10.50	$9.79	3,989,894
2016-02-02	$10.52	$10.69	$10.41	$10.50	$9.79	3,702,557
2016-02-01	$10.67	$10.90	$10.60	$10.66	$9.92	3,590,267
2016-01-29	$10.57	$10.86	$10.47	$10.86	$10.11	4,163,747
2016-01-28	$10.60	$10.81	$10.41	$10.51	$9.78	5,274,025
2016-01-27	$10.34	$10.76	$10.26	$10.49	$9.76	5,615,153
2016-01-26	$10.13	$10.45	$9.95	$10.41	$9.69	7,738,238
2016-01-25	$10.32	$10.39	$9.86	$10.00	$9.31	6,417,626
2016-01-22	$10.09	$10.64	$10.03	$10.41	$9.69	7,368,520
2016-01-21	$9.79	$10.20	$9.74	$9.90	$9.21	4,556,819
2016-01-20	$9.59	$9.97	$9.04	$9.82	$9.14	8,044,138
2016-01-19	$10.51	$10.54	$9.75	$9.87	$9.19	5,776,135
2016-01-15	$10.10	$10.42	$9.99	$10.35	$9.63	5,970,341
2016-01-14	$10.25	$10.56	$10.09	$10.46	$9.73	5,225,089
2016-01-13	$10.61	$10.82	$10.12	$10.19	$9.48	5,534,870
2016-01-12	$10.52	$10.57	$10.00	$10.50	$9.77	7,007,359
2016-01-11	$10.08	$10.43	$9.95	$10.43	$9.71	7,539,218
2016-01-08	$10.25	$10.27	$9.77	$10.08	$9.38	13,432,263
2016-01-07	$10.75	$11.43	$10.05	$10.05	$9.35	20,709,798
2016-01-06	$12.05	$12.19	$11.53	$11.79	$10.97	6,833,443
2016-01-05	$12.12	$12.26	$11.96	$12.24	$11.39	6,341,717
2016-01-04	$12.27	$12.31	$11.85	$12.04	$11.20	6,015,873
2015-12-31	$12.41	$12.51	$12.32	$12.33	$11.47	2,415,780
2015-12-30	$12.63	$12.71	$12.44	$12.49	$11.62	1,784,990
2015-12-29	$12.69	$12.79	$12.44	$12.65	$11.77	1,669,849
2015-12-28	$12.62	$12.74	$12.39	$12.57	$11.70	1,686,758
2015-12-24	$12.63	$12.85	$12.62	$12.74	$11.86	1,088,127
2015-12-23	$12.49	$12.66	$12.43	$12.64	$11.76	1,525,317
2015-12-22	$12.27	$12.49	$12.07	$12.40	$11.54	2,523,602
2015-12-21	$12.22	$12.48	$12.12	$12.25	$11.40	2,742,881
2015-12-18	$12.38	$12.39	$12.06	$12.14	$11.30	4,832,052
2015-12-17	$12.92	$12.95	$12.33	$12.35	$11.49	3,135,772
2015-12-16	$12.50	$12.90	$12.48	$12.84	$11.95	3,043,887
2015-12-15	$12.22	$12.63	$12.20	$12.42	$11.56	3,656,007
2015-12-14	$12.78	$12.87	$12.31	$12.39	$11.53	3,079,054
2015-12-11	$12.82	$13.00	$12.70	$12.80	$11.91	3,411,766
2015-12-10	$12.92	$13.09	$12.80	$12.99	$12.09	2,316,206
2015-12-09	$13.08	$13.24	$12.78	$12.85	$11.96	3,278,935
2015-12-08	$13.40	$13.52	$13.10	$13.15	$12.24	3,479,941
2015-12-07	$13.72	$13.74	$13.49	$13.62	$12.67	2,051,634
2015-12-04	$13.65	$13.92	$13.54	$13.78	$12.82	2,364,686
2015-12-03	$13.98	$14.09	$13.54	$13.62	$12.67	3,057,442
2015-12-02	$14.40	$14.46	$13.82	$13.98	$13.01	3,044,045
2015-12-01	$14.13	$14.50	$14.13	$14.42	$13.42	2,336,204
2015-11-30	$14.00	$14.16	$13.96	$14.09	$13.11	2,723,333
2015-11-27	$14.03	$14.08	$13.87	$14.01	$13.04	839,610
2015-11-25	$13.76	$14.08	$13.76	$14.03	$13.06	1,384,746
2015-11-24	$13.52	$13.83	$13.44	$13.78	$12.82	2,016,290
2015-11-23	$13.62	$13.88	$13.58	$13.61	$12.67	2,025,701
2015-11-20	$13.61	$13.74	$13.50	$13.65	$12.70	1,351,216
2015-11-19	$13.45	$13.62	$13.42	$13.55	$12.61	1,199,601
2015-11-18	$13.12	$13.50	$13.12	$13.45	$12.52	2,124,419
2015-11-17	$13.29	$13.51	$13.14	$13.15	$12.24	2,478,877
2015-11-16	$12.92	$13.23	$12.87	$13.23	$12.31	2,444,544
2015-11-13	$13.05	$13.24	$12.91	$12.96	$12.06	2,045,925
2015-11-12	$13.39	$13.40	$13.03	$13.07	$12.16	3,056,496
2015-11-11	$13.37	$13.72	$13.27	$13.52	$12.58	2,621,219
2015-11-10	$12.78	$13.47	$12.74	$13.35	$12.42	4,682,439
2015-11-09	$13.26	$13.26	$12.72	$12.77	$11.88	3,653,043
2015-11-06	$13.01	$13.27	$12.89	$13.27	$12.35	2,706,540
2015-11-05	$13.26	$13.28	$12.98	$13.11	$12.20	4,328,940
2015-11-04	$13.36	$13.57	$13.21	$13.24	$12.32	3,553,706
2015-11-03	$13.31	$13.41	$13.07	$13.34	$12.41	2,517,061
2015-11-02	$13.08	$13.36	$13.04	$13.33	$12.38	2,649,877
2015-10-30	$12.87	$13.26	$12.79	$13.10	$12.17	3,570,663
2015-10-29	$13.56	$13.59	$12.81	$12.87	$11.95	7,948,849
2015-10-28	$13.49	$13.73	$13.29	$13.69	$12.72	4,630,806
2015-10-27	$13.67	$13.67	$13.30	$13.47	$12.51	3,637,590
2015-10-26	$13.96	$14.13	$13.58	$13.83	$12.85	3,866,758
2015-10-23	$14.01	$14.13	$13.74	$13.97	$12.98	2,734,852
2015-10-22	$14.29	$14.35	$13.57	$13.88	$12.89	6,573,187
2015-10-21	$14.53	$14.69	$14.25	$14.28	$13.26	2,738,333
2015-10-20	$14.17	$14.64	$14.15	$14.56	$13.52	2,288,270
2015-10-19	$14.07	$14.34	$14.00	$14.18	$13.17	2,467,424
2015-10-16	$14.24	$14.25	$13.80	$14.13	$13.12	5,272,612
2015-10-15	$13.85	$14.27	$13.75	$14.24	$13.23	4,748,691
2015-10-14	$14.55	$14.56	$13.69	$13.78	$12.80	6,529,385
2015-10-13	$14.84	$15.12	$14.55	$14.58	$13.54	3,309,288
2015-10-12	$14.77	$14.91	$14.48	$14.78	$13.73	2,745,573
2015-10-09	$14.90	$15.08	$14.69	$14.70	$13.65	2,736,773
2015-10-08	$14.61	$15.00	$14.59	$14.92	$13.86	3,052,318
2015-10-07	$14.29	$14.68	$14.21	$14.64	$13.60	3,808,936
2015-10-06	$14.38	$14.52	$14.11	$14.20	$13.19	3,109,069
2015-10-05	$14.00	$14.48	$14.00	$14.40	$13.38	4,185,904
2015-10-02	$13.50	$13.89	$13.15	$13.88	$12.89	4,391,857
2015-10-01	$13.60	$13.78	$13.49	$13.69	$12.72	4,497,811
2015-09-30	$13.58	$13.63	$13.24	$13.55	$12.59	4,697,211
2015-09-29	$13.36	$13.63	$13.03	$13.41	$12.46	4,455,021
2015-09-28	$14.48	$14.51	$13.23	$13.36	$12.41	6,561,372
2015-09-25	$14.74	$14.97	$14.48	$14.52	$13.49	4,982,186
2015-09-24	$14.05	$14.63	$13.57	$14.60	$13.56	8,761,238
2015-09-23	$14.30	$14.66	$14.12	$14.45	$13.42	5,899,787
2015-09-22	$14.25	$14.34	$13.88	$14.24	$13.23	5,840,158
2015-09-21	$15.11	$15.11	$14.33	$14.44	$13.41	3,324,230
2015-09-18	$14.98	$15.21	$14.67	$14.71	$13.66	3,839,921
2015-09-17	$14.85	$15.53	$14.79	$15.18	$14.10	4,426,073
2015-09-16	$14.82	$14.89	$14.63	$14.85	$13.79	1,653,047
2015-09-15	$14.61	$14.87	$14.52	$14.84	$13.78	1,605,659
2015-09-14	$14.71	$14.77	$14.45	$14.56	$13.52	1,313,097
2015-09-11	$14.48	$14.75	$14.33	$14.72	$13.67	1,998,201
2015-09-10	$14.36	$14.63	$14.08	$14.60	$13.56	3,822,526
2015-09-09	$15.13	$15.13	$14.57	$14.59	$13.55	2,027,474
2015-09-08	$14.52	$15.02	$14.51	$15.01	$13.94	2,536,802

KB Home (KBH) News Headlines

The 2 biggest events for Wall Street next week couldn’t be more different

All eyes will be on Nvidia's AI conference and the Federal Reserve's policy meeting next week.

cnbc.com March 16, 2024

Fast Fed reaction, Broadcom's AI add, and a pushback on the cost of obesity drugs

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

cnbc.com March 20, 2024

Stocks making the biggest moves after hours: Micron, Five Below, Chewy and more

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

cnbc.com March 20, 2024

Recent KB Home (KBH) News

Jim Cramer shares his thoughts on Netflix, Nordstrom, KB Home, Shopify and American Express

CNBC’s Jim Cramer on Friday weighed in on the stock-moving headlines for companies including Netflix and Nordstrom.

cnbc.com

Published: April 19, 2024

Stocks making the biggest moves premarket: Netflix, Paramount, Sunnova Energy & more

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

cnbc.com

Published: April 19, 2024

Stocks making the biggest moves after hours: Netflix, Intuitive Surgical, Western Alliance and more

See which stocks are posting big moves after the bell.

cnbc.com

Published: April 18, 2024

A Dream Run for Homebuilders Is Ending

None

bloomberg.com

Published: March 26, 2024

Similar Companies to KB Home (KBH) in the Residential Construction Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Lennar Corp - Class A	LEN	Residential Construction	Consumer Cyclical	18,235
D.R. Horton Inc	DHI	Residential Construction	Consumer Cyclical	12,380
PulteGroup Inc	PHM	Residential Construction	Consumer Cyclical	9,200
Toll Brothers Inc	TOL	Residential Construction	Consumer Cyclical	8,400
Beazer Homes USA Inc	BZH	Residential Construction	Consumer Cyclical	7,000
Skyline Champion Corp	SKY	Residential Construction	Consumer Cyclical	7,000
Taylor Morrison Home Corp	TMHC	Residential Construction	Consumer Cyclical	5,500
Meritage Homes Corp	MTH	Residential Construction	Consumer Cyclical	4,140
Tri Pointe Homes Inc	TPH	Residential Construction	Consumer Cyclical	3,300
Century Communities Inc	CCS	Residential Construction	Consumer Cyclical	3,240

KB Home (KBH) Exchange: NYSE

$64.10 ($-0.71) -1.10%

KB Home - Daily Information

About KB Home (KBH)

Invest in KB Home (KBH)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for KB Home (KBH)

KB Home (KBH) News Headlines

Recent KB Home (KBH) News

Jim Cramer shares his thoughts on Netflix, Nordstrom, KB Home, Shopify and American Express

Stocks making the biggest moves premarket: Netflix, Paramount, Sunnova Energy & more

Stocks making the biggest moves after hours: Netflix, Intuitive Surgical, Western Alliance and more

A Dream Run for Homebuilders Is Ending

Similar Companies to KB Home (KBH) in the Residential Construction Industry