Keurig Dr Pepper Inc (KDP) Stock

Data as of July 11, 2025

$33.49 ($-0.16) -0.48%

Keurig Dr Pepper Inc - Daily Information

Click for more stock information on Keurig Dr Pepper Inc.

Daily Information	Data
Date	July 11, 2025
Open	$33.50
Previous Close	$33.49
High	$33.65
Low	$33.27
Adjusted Open	$33.50
Previous Adjusted Close	$33.49
Adjusted High	$33.65
Adjusted Low	$33.27

About Keurig Dr Pepper Inc (KDP)

Keurig Dr Pepper Inc (KDP) is a leading beverage company in North America, combining the profitable non-alcoholic beverage business of Dr Pepper Snapple Group and Keurig Green Mountain. It was formed in 2018, and since then, it has rapidly grown to become a powerhouse in providing carbonated, still, and coffee-based beverages. It became a publicly traded company in July 2018 on the New York Stock Exchange and currently has a market capitalization of $21.74 billion. It has over 36,000 employees and owns over 200 brands.</p>

Invest in Keurig Dr Pepper Inc (KDP)

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.

Built to help smart investors invest smarter.

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

Historical Stock Data for Keurig Dr Pepper Inc (KDP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-11	$33.50	$33.65	$33.27	$33.49	$33.49	7,878,132
2025-07-10	$33.54	$33.74	$33.03	$33.65	$33.65	13,439,769
2025-07-09	$34.07	$34.08	$33.19	$33.65	$33.65	13,571,851
2025-07-08	$33.72	$34.14	$33.53	$34.03	$34.03	10,801,206
2025-07-07	$33.79	$33.97	$33.58	$33.78	$33.78	12,698,098
2025-07-03	$33.77	$33.92	$33.68	$33.79	$33.79	5,376,466
2025-07-02	$33.63	$33.93	$33.47	$33.84	$33.84	8,502,055
2025-07-01	$33.09	$34.06	$32.98	$33.57	$33.57	12,070,007
2025-06-30	$32.86	$33.16	$32.81	$33.06	$33.06	11,541,617
2025-06-27	$32.84	$33.04	$32.60	$32.85	$32.85	10,275,977
2025-06-26	$33.08	$33.20	$32.98	$33.04	$32.81	9,079,754
2025-06-25	$33.53	$33.57	$32.90	$32.98	$32.75	9,680,418
2025-06-24	$33.21	$33.62	$33.17	$33.55	$33.32	9,916,334
2025-06-23	$33.68	$33.68	$32.90	$33.26	$33.03	9,095,064
2025-06-20	$33.48	$33.90	$33.22	$33.58	$33.35	17,753,854
2025-06-18	$32.89	$33.28	$32.80	$33.21	$32.98	8,033,167
2025-06-17	$33.02	$33.18	$32.75	$32.87	$32.64	9,893,689
2025-06-16	$33.11	$33.46	$32.84	$33.10	$32.87	8,379,517
2025-06-13	$33.01	$33.39	$32.95	$33.02	$32.79	8,612,794
2025-06-12	$32.86	$33.15	$32.68	$33.14	$32.91	8,522,661
2025-06-11	$32.88	$32.92	$32.49	$32.86	$32.63	11,661,953
2025-06-10	$32.97	$33.30	$32.77	$32.95	$32.72	8,909,513
2025-06-09	$32.72	$33.02	$32.64	$32.97	$32.74	8,992,948
2025-06-06	$32.68	$32.85	$32.56	$32.77	$32.77	8,121,297
2025-06-05	$32.74	$32.88	$32.49	$32.56	$32.56	10,087,719
2025-06-04	$32.82	$33.22	$32.71	$32.80	$32.80	11,215,955
2025-06-03	$33.05	$33.15	$32.69	$32.82	$32.82	14,761,773
2025-06-02	$33.44	$33.54	$32.74	$33.25	$33.25	12,124,231
2025-05-30	$33.55	$33.82	$33.33	$33.67	$33.67	18,639,227
2025-05-29	$32.80	$33.50	$32.66	$33.45	$33.45	12,300,797
2025-05-28	$32.88	$33.05	$32.63	$32.73	$32.73	7,292,134
2025-05-27	$33.11	$33.15	$32.75	$32.87	$32.87	11,803,632
2025-05-23	$32.95	$33.06	$32.67	$32.92	$32.92	8,765,497
2025-05-22	$33.53	$33.71	$32.97	$33.01	$33.01	8,868,169
2025-05-21	$33.94	$33.96	$33.43	$33.59	$33.59	8,959,946
2025-05-20	$33.81	$33.94	$33.76	$33.87	$33.87	7,344,823
2025-05-19	$33.81	$33.94	$33.74	$33.83	$33.83	8,217,101
2025-05-16	$33.54	$33.83	$33.45	$33.82	$33.82	8,741,849
2025-05-15	$32.89	$33.57	$32.85	$33.54	$33.54	8,087,572
2025-05-14	$33.00	$33.01	$32.43	$32.72	$32.72	10,418,721
2025-05-13	$33.53	$33.76	$33.06	$33.08	$33.08	11,835,493
2025-05-12	$33.70	$33.87	$33.15	$33.51	$33.51	12,199,955
2025-05-09	$34.05	$34.12	$33.51	$33.54	$33.54	10,315,669
2025-05-08	$34.12	$34.31	$34.00	$34.14	$34.14	8,248,883
2025-05-07	$34.42	$34.42	$33.82	$34.04	$34.04	11,804,366
2025-05-06	$34.34	$34.40	$33.98	$34.12	$34.12	15,289,031
2025-05-05	$34.59	$34.71	$34.27	$34.45	$34.45	48,691,468
2025-05-02	$34.05	$34.64	$34.02	$34.41	$34.41	38,558,952
2025-05-01	$34.29	$34.39	$33.99	$34.04	$34.04	9,528,756
2025-04-30	$34.50	$34.74	$33.92	$34.59	$34.59	11,709,040
2025-04-29	$34.07	$34.37	$33.56	$34.23	$34.23	11,577,190
2025-04-28	$34.50	$34.61	$33.94	$34.04	$34.04	12,503,621
2025-04-25	$34.76	$34.76	$34.17	$34.40	$34.40	9,610,838
2025-04-24	$34.22	$35.40	$33.91	$34.46	$34.46	15,724,252
2025-04-23	$35.38	$35.54	$34.72	$35.19	$35.19	20,242,012
2025-04-22	$35.53	$35.73	$35.09	$35.48	$35.48	13,452,065
2025-04-21	$35.49	$35.62	$34.98	$35.31	$35.31	9,336,061
2025-04-17	$35.23	$35.78	$35.07	$35.40	$35.40	13,957,338
2025-04-16	$35.60	$35.71	$35.01	$35.11	$35.11	9,609,433
2025-04-15	$35.82	$35.90	$35.35	$35.39	$35.39	7,414,123
2025-04-14	$35.25	$35.84	$35.10	$35.71	$35.71	11,472,498
2025-04-11	$35.00	$35.42	$34.49	$35.16	$35.16	11,237,258
2025-04-10	$34.72	$35.28	$34.23	$34.75	$34.75	14,405,523
2025-04-09	$33.67	$34.89	$33.10	$34.69	$34.69	20,185,866
2025-04-08	$33.81	$34.32	$33.25	$33.57	$33.57	18,195,447
2025-04-07	$33.22	$34.10	$32.71	$33.60	$33.60	17,222,523
2025-04-04	$35.94	$36.12	$33.78	$33.81	$33.81	16,132,152
2025-04-03	$35.37	$35.79	$34.97	$35.63	$35.63	22,674,798
2025-04-02	$35.05	$35.21	$34.58	$35.14	$35.14	14,860,679
2025-04-01	$35.00	$35.17	$34.38	$34.97	$34.97	13,994,993
2025-03-31	$33.96	$34.37	$33.83	$34.22	$34.22	14,299,495
2025-03-28	$34.09	$34.27	$33.45	$33.74	$33.74	17,025,452
2025-03-27	$34.19	$34.38	$34.11	$34.26	$34.03	13,064,533
2025-03-26	$33.90	$34.24	$33.82	$34.06	$33.83	14,913,553
2025-03-25	$33.80	$33.91	$33.55	$33.83	$33.83	13,176,298
2025-03-24	$33.55	$33.96	$33.36	$33.85	$33.85	16,186,633
2025-03-21	$33.47	$33.68	$33.07	$33.55	$33.55	18,009,362
2025-03-20	$33.50	$33.65	$33.25	$33.43	$33.43	13,866,619
2025-03-19	$33.48	$33.68	$33.14	$33.47	$33.47	12,172,601
2025-03-18	$33.84	$33.89	$33.53	$33.59	$33.59	10,849,493
2025-03-17	$33.53	$33.99	$33.52	$33.84	$33.84	9,406,681
2025-03-14	$32.99	$33.69	$32.92	$33.59	$33.59	12,290,941
2025-03-13	$32.83	$33.13	$32.36	$33.11	$33.11	12,558,694
2025-03-12	$32.81	$33.05	$32.49	$32.81	$32.81	10,319,610
2025-03-11	$32.64	$33.43	$32.38	$33.24	$33.24	16,308,042
2025-03-10	$33.59	$34.05	$32.40	$32.54	$32.54	21,280,705
2025-03-07	$33.47	$34.07	$33.20	$33.34	$33.34	11,650,342
2025-03-06	$33.23	$33.67	$33.04	$33.53	$33.53	11,179,804
2025-03-05	$33.32	$33.81	$33.25	$33.30	$33.30	8,710,348
2025-03-04	$34.47	$34.58	$33.57	$33.60	$33.60	13,982,648
2025-03-03	$33.31	$34.36	$33.30	$34.13	$34.13	22,251,070
2025-02-28	$33.86	$34.23	$33.32	$33.52	$33.52	36,652,213
2025-02-27	$32.80	$33.88	$32.70	$33.61	$33.61	68,945,089
2025-02-26	$34.74	$34.84	$33.67	$33.74	$33.74	14,341,115
2025-02-25	$34.92	$35.97	$34.55	$34.94	$34.94	19,808,087
2025-02-24	$34.03	$34.43	$33.86	$34.12	$34.12	15,295,512
2025-02-21	$33.32	$34.14	$33.18	$34.04	$34.04	17,595,206
2025-02-20	$32.68	$33.22	$32.53	$33.14	$33.14	11,560,227
2025-02-19	$32.53	$32.96	$32.45	$32.78	$32.78	11,260,546
2025-02-18	$31.45	$32.55	$31.36	$32.45	$32.45	10,351,693
2025-02-14	$31.89	$32.20	$31.62	$31.65	$31.65	9,638,396
2025-02-13	$31.77	$32.02	$31.71	$31.87	$31.87	10,085,968
2025-02-12	$31.19	$31.80	$31.18	$31.67	$31.67	6,951,023
2025-02-11	$30.95	$31.61	$30.85	$31.56	$31.56	7,699,070
2025-02-10	$31.12	$31.14	$30.67	$30.90	$30.90	9,896,651
2025-02-07	$31.46	$31.46	$30.92	$31.04	$31.04	7,780,875
2025-02-06	$31.45	$31.45	$30.82	$31.00	$31.00	12,561,723
2025-02-05	$31.26	$31.64	$31.06	$31.13	$31.13	8,672,766
2025-02-04	$32.21	$32.27	$31.24	$31.28	$31.28	7,271,896
2025-02-03	$32.10	$32.81	$31.97	$32.54	$32.54	13,550,368
2025-01-31	$32.00	$32.40	$31.91	$32.10	$32.10	5,826,566
2025-01-30	$32.13	$32.37	$31.86	$32.24	$32.24	5,271,080
2025-01-29	$31.48	$32.01	$31.43	$31.86	$31.86	7,974,284
2025-01-28	$31.62	$31.88	$31.21	$31.34	$31.34	9,469,857
2025-01-27	$31.37	$31.95	$31.33	$31.83	$31.83	8,783,443
2025-01-24	$31.12	$31.26	$30.87	$31.15	$31.15	9,111,670
2025-01-23	$31.64	$31.64	$30.83	$31.05	$31.05	7,784,754
2025-01-22	$31.59	$31.76	$31.47	$31.50	$31.50	8,788,860
2025-01-21	$31.73	$31.85	$31.53	$31.71	$31.71	7,990,093
2025-01-17	$31.59	$31.78	$31.42	$31.62	$31.62	6,930,310
2025-01-16	$31.00	$31.32	$30.79	$31.28	$31.28	7,347,889
2025-01-15	$31.39	$31.39	$30.73	$30.97	$30.97	7,053,782
2025-01-14	$30.70	$31.16	$30.63	$31.14	$31.14	6,417,784
2025-01-13	$30.38	$30.85	$30.12	$30.78	$30.78	11,769,627
2025-01-10	$30.87	$31.19	$30.32	$30.38	$30.38	9,825,458
2025-01-08	$30.72	$31.17	$30.38	$31.12	$31.12	8,401,519
2025-01-07	$31.00	$31.24	$30.57	$30.68	$30.68	8,271,694
2025-01-06	$31.48	$31.73	$31.04	$31.08	$31.08	7,561,234
2025-01-03	$31.69	$31.72	$31.29	$31.54	$31.54	5,071,106
2025-01-02	$32.32	$32.44	$31.73	$31.76	$31.53	5,071,609
2024-12-31	$32.04	$32.19	$31.85	$32.12	$31.89	5,259,321
2024-12-30	$32.27	$32.29	$31.71	$31.96	$31.73	9,324,773
2024-12-27	$32.02	$32.46	$32.02	$32.27	$32.04	6,018,392
2024-12-26	$32.37	$32.49	$32.28	$32.31	$32.31	4,190,248
2024-12-24	$32.18	$32.50	$32.05	$32.45	$32.45	2,249,000
2024-12-23	$32.32	$32.50	$31.87	$32.25	$32.25	6,608,763
2024-12-20	$32.25	$32.66	$31.93	$32.37	$32.37	25,034,957
2024-12-19	$32.36	$32.72	$32.12	$32.40	$32.40	17,074,295
2024-12-18	$32.84	$33.11	$32.49	$32.53	$32.53	17,211,285
2024-12-17	$32.98	$33.48	$32.97	$33.04	$33.04	13,863,707
2024-12-16	$33.54	$33.81	$33.10	$33.12	$33.12	11,443,233
2024-12-13	$33.55	$33.92	$33.37	$33.55	$33.55	5,970,652
2024-12-12	$33.75	$33.97	$33.62	$33.81	$33.81	8,011,288
2024-12-11	$33.70	$33.86	$33.11	$33.26	$33.26	7,552,043
2024-12-10	$33.52	$33.64	$33.02	$33.52	$33.52	7,159,373
2024-12-09	$32.78	$33.78	$32.78	$33.60	$33.60	14,680,647
2024-12-06	$33.07	$33.33	$32.69	$32.72	$32.72	9,582,912
2024-12-05	$32.74	$33.00	$32.46	$32.98	$32.98	7,366,046
2024-12-04	$32.35	$32.93	$32.17	$32.62	$32.62	7,851,571
2024-12-03	$32.47	$32.56	$32.05	$32.38	$32.38	7,430,574
2024-12-02	$32.73	$32.86	$32.18	$32.54	$32.54	10,197,689
2024-11-29	$32.59	$32.75	$32.45	$32.65	$32.65	4,642,583
2024-11-27	$32.80	$32.80	$32.29	$32.58	$32.58	8,454,078
2024-11-26	$32.85	$33.04	$32.62	$32.65	$32.65	9,592,917
2024-11-25	$32.88	$32.92	$32.50	$32.85	$32.85	15,501,528
2024-11-22	$32.13	$32.75	$32.13	$32.66	$32.66	12,793,923
2024-11-21	$32.01	$32.30	$31.87	$32.24	$32.24	7,192,659
2024-11-20	$31.49	$32.06	$31.32	$32.04	$32.04	8,493,346
2024-11-19	$31.30	$31.56	$30.91	$31.52	$31.52	10,814,385
2024-11-18	$31.89	$31.90	$31.15	$31.24	$31.24	16,062,606
2024-11-15	$33.29	$33.32	$31.48	$31.66	$31.66	17,313,796
2024-11-14	$33.50	$33.68	$33.34	$33.38	$33.38	9,300,065
2024-11-13	$33.21	$33.71	$33.01	$33.56	$33.56	9,806,891
2024-11-12	$33.13	$33.51	$32.98	$33.34	$33.34	8,982,026
2024-11-11	$32.86	$33.22	$32.71	$33.20	$33.20	8,233,265
2024-11-08	$32.98	$33.08	$32.81	$32.88	$32.88	6,852,924
2024-11-07	$33.00	$33.20	$32.90	$32.92	$32.92	7,135,373
2024-11-06	$32.58	$33.08	$32.44	$32.98	$32.98	14,119,706
2024-11-05	$32.62	$32.68	$32.40	$32.61	$32.61	10,417,071
2024-11-04	$32.90	$33.23	$32.57	$32.68	$32.68	11,137,755
2024-11-01	$32.92	$32.98	$32.61	$32.82	$32.82	12,592,804
2024-10-31	$32.96	$33.12	$32.83	$32.95	$32.95	17,641,918
2024-10-30	$32.88	$33.09	$32.75	$32.99	$32.99	42,889,565
2024-10-29	$32.49	$33.14	$32.36	$32.88	$32.88	55,115,508
2024-10-28	$34.94	$35.00	$33.80	$33.86	$33.86	15,145,688
2024-10-25	$35.00	$35.17	$34.55	$34.58	$34.58	9,207,294
2024-10-24	$35.33	$35.78	$34.55	$34.94	$34.94	19,980,792
2024-10-23	$36.68	$36.95	$36.53	$36.70	$36.70	9,320,423
2024-10-22	$36.81	$36.99	$36.64	$36.92	$36.92	6,768,260
2024-10-21	$36.90	$37.27	$36.65	$36.93	$36.93	9,822,656
2024-10-18	$36.23	$36.96	$36.14	$36.94	$36.94	9,535,641
2024-10-17	$36.64	$36.69	$36.45	$36.50	$36.50	6,886,459
2024-10-16	$36.83	$37.02	$36.59	$36.64	$36.64	6,041,510
2024-10-15	$36.64	$37.20	$36.54	$36.92	$36.92	8,014,764
2024-10-14	$36.40	$36.72	$36.35	$36.65	$36.65	7,226,365
2024-10-11	$36.60	$36.65	$36.19	$36.38	$36.38	4,923,026
2024-10-10	$36.28	$36.54	$36.06	$36.51	$36.51	8,529,102
2024-10-09	$36.20	$36.36	$36.06	$36.22	$36.22	11,880,170
2024-10-08	$36.15	$36.27	$35.95	$36.20	$36.20	6,386,930
2024-10-07	$36.40	$36.51	$36.12	$36.15	$36.15	9,697,533
2024-10-04	$36.58	$36.59	$36.24	$36.39	$36.39	9,473,617
2024-10-03	$36.85	$36.93	$36.55	$36.64	$36.64	6,025,648
2024-10-02	$37.16	$37.19	$36.78	$37.02	$37.02	6,426,642
2024-10-01	$37.72	$37.72	$37.14	$37.19	$37.19	11,057,506
2024-09-30	$37.62	$37.82	$37.36	$37.48	$37.48	6,986,632
2024-09-27	$37.40	$37.82	$37.34	$37.42	$37.42	4,627,660
2024-09-26	$37.61	$37.73	$37.37	$37.53	$37.30	5,353,233
2024-09-25	$37.83	$37.91	$37.55	$37.58	$37.35	4,268,221
2024-09-24	$37.95	$38.28	$37.73	$37.83	$37.60	4,663,490
2024-09-23	$37.57	$38.06	$37.47	$38.01	$37.78	7,445,433
2024-09-20	$37.34	$37.63	$37.30	$37.46	$37.23	17,177,939
2024-09-19	$37.65	$37.70	$37.37	$37.50	$37.50	11,965,781
2024-09-18	$37.37	$37.67	$37.30	$37.50	$37.50	10,766,549
2024-09-17	$37.32	$37.61	$37.27	$37.50	$37.50	5,798,646
2024-09-16	$37.82	$37.84	$37.27	$37.35	$37.35	4,810,023
2024-09-13	$37.15	$37.69	$37.12	$37.61	$37.61	5,462,366
2024-09-12	$37.04	$37.14	$36.79	$37.05	$37.05	4,851,919
2024-09-11	$37.17	$37.18	$36.67	$37.04	$37.04	4,888,097
2024-09-10	$37.30	$37.40	$37.02	$37.20	$37.20	4,292,033
2024-09-09	$36.73	$37.49	$36.69	$37.27	$37.27	7,010,990
2024-09-06	$36.85	$37.30	$36.84	$36.86	$36.86	5,657,798
2024-09-05	$37.36	$37.36	$36.76	$36.97	$36.97	5,283,295
2024-09-04	$36.93	$37.38	$36.83	$37.23	$37.23	7,214,847
2024-09-03	$36.51	$37.58	$36.19	$37.15	$37.15	9,001,830
2024-08-30	$36.16	$36.80	$36.16	$36.61	$36.61	7,530,113
2024-08-29	$36.32	$36.41	$35.90	$36.17	$36.17	4,940,018
2024-08-28	$36.45	$36.45	$35.97	$36.22	$36.22	4,878,319
2024-08-27	$36.30	$36.45	$36.18	$36.37	$36.37	4,383,484
2024-08-26	$35.80	$36.24	$35.75	$36.13	$36.13	4,579,044
2024-08-23	$35.83	$35.91	$35.53	$35.73	$35.73	3,964,073
2024-08-22	$35.62	$35.79	$35.44	$35.67	$35.67	4,699,516
2024-08-21	$35.80	$35.96	$35.42	$35.48	$35.48	6,941,803
2024-08-20	$35.61	$35.80	$35.47	$35.73	$35.73	5,170,362
2024-08-19	$35.37	$35.64	$35.32	$35.62	$35.62	4,946,182
2024-08-16	$35.24	$35.46	$35.24	$35.39	$35.39	6,996,443
2024-08-15	$35.31	$35.46	$35.21	$35.33	$35.33	9,379,251
2024-08-14	$35.15	$35.50	$35.01	$35.31	$35.31	6,839,873
2024-08-13	$34.85	$35.22	$34.79	$35.15	$35.15	6,064,942
2024-08-12	$34.53	$34.87	$34.44	$34.80	$34.80	5,320,401
2024-08-09	$34.41	$34.59	$34.06	$34.56	$34.56	4,352,846
2024-08-08	$34.44	$34.74	$34.18	$34.53	$34.53	5,334,809
2024-08-07	$34.56	$34.93	$34.26	$34.58	$34.58	5,902,874
2024-08-06	$34.24	$34.95	$34.20	$34.48	$34.48	7,509,926
2024-08-05	$35.38	$35.53	$33.96	$34.30	$34.30	11,432,294
2024-08-02	$34.90	$35.25	$34.46	$35.07	$35.07	11,433,884
2024-08-01	$34.38	$34.69	$34.01	$34.56	$34.56	7,731,048
2024-07-31	$34.00	$34.52	$33.71	$34.28	$34.28	7,192,842
2024-07-30	$34.01	$34.24	$33.69	$34.12	$34.12	8,023,930
2024-07-29	$33.68	$34.19	$33.64	$34.16	$34.16	10,122,077
2024-07-26	$33.20	$33.87	$33.08	$33.74	$33.74	12,633,236
2024-07-25	$33.88	$34.61	$33.08	$33.21	$33.21	17,925,933
2024-07-24	$32.76	$32.84	$32.27	$32.77	$32.77	11,507,850
2024-07-23	$32.78	$32.96	$32.56	$32.63	$32.63	6,729,975
2024-07-22	$32.98	$33.12	$32.75	$32.83	$32.83	7,473,132
2024-07-19	$33.39	$33.43	$32.73	$32.98	$32.98	4,626,739
2024-07-18	$33.02	$33.61	$32.95	$33.14	$33.14	6,338,483
2024-07-17	$32.87	$33.18	$32.79	$33.08	$33.08	13,082,562
2024-07-16	$32.68	$32.98	$32.54	$32.66	$32.66	7,813,614
2024-07-15	$32.52	$32.85	$32.42	$32.67	$32.67	9,470,051
2024-07-12	$32.37	$32.80	$32.37	$32.62	$32.62	4,638,680
2024-07-11	$31.80	$32.58	$31.80	$32.43	$32.43	6,835,811
2024-07-10	$31.99	$32.32	$31.84	$31.95	$31.95	10,725,614
2024-07-09	$32.38	$32.40	$31.93	$31.95	$31.95	6,775,049
2024-07-08	$32.54	$32.64	$32.17	$32.29	$32.29	12,206,976
2024-07-05	$32.72	$32.80	$32.47	$32.66	$32.66	7,262,886
2024-07-03	$32.76	$32.93	$32.57	$32.72	$32.72	5,340,776
2024-07-02	$32.96	$33.01	$32.57	$32.78	$32.78	9,243,341
2024-07-01	$33.40	$33.61	$32.80	$32.84	$32.84	5,835,990
2024-06-28	$33.87	$33.87	$33.31	$33.40	$33.40	12,137,836
2024-06-27	$34.51	$34.58	$33.99	$34.12	$33.90	9,231,925
2024-06-26	$34.19	$34.45	$33.97	$34.36	$34.14	4,762,809
2024-06-25	$34.68	$34.81	$34.28	$34.41	$34.19	7,249,163
2024-06-24	$34.41	$34.70	$34.26	$34.67	$34.45	7,818,520
2024-06-21	$34.41	$34.68	$34.11	$34.38	$34.16	17,518,647
2024-06-20	$34.43	$34.52	$33.94	$34.21	$33.99	7,070,331
2024-06-18	$34.67	$34.77	$34.28	$34.49	$34.27	4,621,904
2024-06-17	$34.24	$34.73	$33.93	$34.69	$34.47	8,986,824
2024-06-14	$34.02	$34.26	$33.92	$34.04	$33.82	4,589,027
2024-06-13	$33.47	$34.09	$33.44	$34.06	$33.84	8,398,482
2024-06-12	$33.91	$34.01	$33.60	$33.61	$33.40	5,574,569
2024-06-11	$34.10	$34.16	$33.66	$33.83	$33.61	9,201,034
2024-06-10	$34.62	$34.63	$34.01	$34.16	$33.94	4,118,879
2024-06-07	$34.44	$34.86	$34.41	$34.63	$34.41	5,701,228
2024-06-06	$34.72	$34.99	$34.46	$34.51	$34.29	5,851,916
2024-06-05	$34.91	$34.99	$34.52	$34.78	$34.56	8,207,570
2024-06-04	$34.27	$35.00	$34.18	$34.82	$34.60	9,058,850
2024-06-03	$34.21	$34.53	$34.03	$34.37	$34.15	5,123,688
2024-05-31	$33.92	$34.27	$33.89	$34.25	$34.03	13,476,730
2024-05-30	$33.68	$34.00	$33.66	$33.90	$33.68	5,416,208
2024-05-29	$33.65	$33.78	$33.35	$33.66	$33.44	4,758,014
2024-05-28	$34.01	$34.15	$33.64	$33.71	$33.49	8,073,007
2024-05-24	$34.04	$34.41	$34.04	$34.19	$33.97	5,208,534
2024-05-23	$34.07	$34.32	$33.95	$33.98	$33.76	4,483,457
2024-05-22	$33.89	$34.33	$33.77	$34.27	$34.05	4,823,113
2024-05-21	$33.82	$33.98	$33.72	$33.96	$33.74	5,827,154
2024-05-20	$33.76	$33.82	$33.59	$33.68	$33.46	7,793,813
2024-05-17	$34.07	$34.07	$33.72	$33.75	$33.53	6,118,874
2024-05-16	$33.81	$34.37	$33.81	$34.14	$33.92	6,793,837
2024-05-15	$34.15	$34.23	$33.78	$33.81	$33.59	7,792,414
2024-05-14	$34.10	$34.25	$33.90	$34.17	$33.95	7,824,894
2024-05-13	$34.00	$34.23	$33.81	$34.12	$33.90	8,073,006
2024-05-10	$33.95	$34.07	$33.79	$34.03	$33.81	5,299,999
2024-05-09	$33.78	$34.02	$33.69	$33.99	$33.77	5,701,532
2024-05-08	$33.90	$33.94	$33.63	$33.70	$33.48	4,682,019
2024-05-07	$33.75	$33.87	$33.52	$33.81	$33.59	5,831,515
2024-05-06	$33.90	$33.98	$33.45	$33.56	$33.35	5,029,676
2024-05-03	$33.64	$33.88	$33.42	$33.83	$33.61	7,463,504
2024-05-02	$33.46	$33.76	$33.25	$33.56	$33.35	6,371,855
2024-05-01	$33.39	$33.57	$33.21	$33.34	$33.13	6,235,713
2024-04-30	$33.73	$33.76	$33.36	$33.70	$33.48	6,026,193
2024-04-29	$33.80	$33.92	$33.59	$33.70	$33.48	8,915,713
2024-04-26	$33.49	$33.99	$33.45	$33.72	$33.50	9,684,878
2024-04-25	$33.95	$34.48	$33.30	$33.84	$33.62	14,558,956
2024-04-24	$31.23	$32.45	$31.19	$32.34	$32.13	11,479,405
2024-04-23	$31.59	$31.82	$31.52	$31.76	$31.56	7,903,954
2024-04-22	$31.68	$31.77	$31.42	$31.76	$31.56	7,411,622
2024-04-19	$31.23	$31.60	$31.02	$31.50	$31.50	8,631,636
2024-04-18	$31.07	$31.17	$30.80	$31.13	$31.13	7,467,919
2024-04-17	$30.81	$30.91	$30.52	$30.88	$30.88	10,022,002
2024-04-16	$30.42	$30.55	$30.21	$30.44	$30.44	10,322,558
2024-04-15	$30.33	$30.53	$30.21	$30.43	$30.43	10,277,657
2024-04-12	$30.79	$30.81	$30.18	$30.22	$30.22	9,602,648
2024-04-11	$30.74	$31.15	$30.68	$30.82	$30.82	6,878,516
2024-04-10	$30.74	$30.78	$30.28	$30.65	$30.65	7,752,490
2024-04-09	$30.92	$31.15	$30.84	$31.01	$31.01	4,619,143
2024-04-08	$30.76	$31.00	$30.69	$30.80	$30.80	6,350,438
2024-04-05	$30.70	$30.86	$30.46	$30.77	$30.77	8,527,458
2024-04-04	$31.24	$31.31	$30.67	$30.68	$30.68	7,193,811
2024-04-03	$30.79	$31.16	$30.70	$31.01	$31.01	8,702,239
2024-04-02	$31.35	$31.38	$30.65	$30.92	$30.92	14,178,569
2024-04-01	$30.85	$31.30	$30.74	$31.23	$31.23	10,845,543
2024-03-28	$30.81	$31.05	$30.61	$30.67	$30.67	7,269,484
2024-03-27	$30.54	$30.95	$30.42	$30.59	$30.59	15,201,888
2024-03-26	$30.44	$31.02	$30.44	$30.73	$30.73	18,451,020
2024-03-25	$29.92	$30.53	$29.86	$30.48	$30.48	18,795,072
2024-03-22	$29.58	$29.86	$29.53	$29.80	$29.80	7,166,725
2024-03-21	$29.65	$29.86	$29.54	$29.58	$29.58	9,582,255
2024-03-20	$29.35	$29.73	$29.29	$29.71	$29.71	12,464,515
2024-03-19	$29.49	$29.91	$29.26	$29.31	$29.31	13,656,334
2024-03-18	$28.87	$29.56	$28.80	$29.51	$29.51	13,215,364
2024-03-15	$29.02	$29.07	$28.62	$28.88	$28.88	28,531,283
2024-03-14	$28.90	$29.29	$28.81	$29.00	$29.00	16,253,961
2024-03-13	$29.38	$29.50	$28.89	$28.90	$28.90	14,259,120
2024-03-12	$29.34	$29.43	$29.25	$29.29	$29.29	7,184,286
2024-03-11	$29.27	$29.47	$29.21	$29.30	$29.30	6,973,826
2024-03-08	$29.05	$29.20	$28.90	$29.14	$29.14	9,728,487
2024-03-07	$29.18	$29.23	$28.92	$28.96	$28.96	7,363,680
2024-03-06	$29.24	$29.40	$29.17	$29.20	$29.20	7,722,774
2024-03-05	$29.18	$29.36	$29.03	$29.09	$29.09	10,791,554
2024-03-04	$29.20	$29.33	$29.07	$29.10	$29.10	19,511,863
2024-03-01	$28.91	$29.45	$28.85	$29.28	$29.28	47,327,437
2024-02-29	$30.08	$30.47	$29.77	$29.91	$29.91	10,848,181
2024-02-28	$29.42	$30.10	$29.32	$30.03	$30.03	9,757,879
2024-02-27	$29.40	$29.73	$29.32	$29.50	$29.50	10,699,721
2024-02-26	$30.05	$30.08	$29.17	$29.50	$29.50	20,269,363
2024-02-23	$30.45	$30.45	$29.92	$30.19	$30.19	24,281,761
2024-02-22	$30.57	$30.96	$29.99	$30.37	$30.37	16,363,519
2024-02-21	$31.45	$31.66	$31.36	$31.60	$31.60	11,468,267
2024-02-20	$30.99	$31.56	$30.73	$31.23	$31.23	15,656,348
2024-02-16	$31.06	$31.11	$30.68	$30.97	$30.97	11,899,499
2024-02-15	$31.16	$31.42	$31.05	$31.09	$31.09	6,392,780
2024-02-14	$30.83	$31.15	$30.74	$31.10	$31.10	8,864,101
2024-02-13	$31.48	$31.50	$30.72	$30.92	$30.92	10,990,688
2024-02-12	$31.09	$31.36	$30.95	$31.32	$31.32	6,261,196
2024-02-09	$31.45	$31.49	$30.95	$31.15	$31.15	5,257,455
2024-02-08	$31.24	$31.52	$31.14	$31.49	$31.49	6,873,199
2024-02-07	$31.45	$31.58	$31.16	$31.26	$31.26	7,611,081
2024-02-06	$31.11	$31.24	$30.92	$31.11	$31.11	12,983,591
2024-02-05	$31.47	$31.48	$31.00	$31.04	$31.04	8,017,741
2024-02-02	$31.77	$31.90	$31.39	$31.65	$31.65	5,962,851
2024-02-01	$31.51	$32.01	$31.22	$31.98	$31.98	8,024,256
2024-01-31	$31.88	$31.90	$31.33	$31.44	$31.44	6,335,995
2024-01-30	$32.03	$32.09	$31.74	$31.80	$31.80	5,826,372
2024-01-29	$31.94	$32.05	$31.90	$32.01	$32.01	10,680,049
2024-01-26	$31.73	$32.02	$31.73	$31.98	$31.98	4,879,422
2024-01-25	$31.30	$31.60	$31.19	$31.59	$31.59	7,898,824
2024-01-24	$31.73	$31.77	$31.07	$31.14	$31.14	5,983,893
2024-01-23	$31.51	$31.80	$31.28	$31.74	$31.74	6,970,413
2024-01-22	$31.76	$31.91	$31.49	$31.50	$31.50	6,014,291
2024-01-19	$31.77	$31.96	$31.41	$31.89	$31.89	7,295,528
2024-01-18	$31.54	$31.84	$31.38	$31.80	$31.80	8,788,434
2024-01-17	$31.76	$32.02	$31.66	$31.74	$31.74	6,070,943
2024-01-16	$31.91	$31.94	$31.62	$31.83	$31.83	8,093,317
2024-01-12	$32.09	$32.15	$31.82	$31.91	$31.91	6,273,514
2024-01-11	$31.68	$31.98	$31.55	$31.95	$31.95	6,696,363
2024-01-10	$31.95	$32.06	$31.64	$31.77	$31.77	7,003,225
2024-01-09	$31.64	$31.99	$31.48	$31.98	$31.98	9,428,472
2024-01-08	$31.76	$32.00	$31.53	$31.81	$31.81	18,370,645
2024-01-05	$32.24	$32.29	$31.65	$31.97	$31.97	5,261,520
2024-01-04	$32.33	$32.61	$32.22	$32.37	$32.37	7,351,270
2024-01-03	$33.05	$33.06	$32.40	$32.59	$32.37	9,610,264
2024-01-02	$33.38	$33.64	$33.24	$33.37	$33.37	7,861,058
2023-12-29	$33.26	$33.37	$33.14	$33.32	$33.32	4,988,474
2023-12-28	$33.18	$33.37	$33.12	$33.35	$33.35	3,808,076
2023-12-27	$33.06	$33.20	$32.97	$33.11	$33.11	4,894,844
2023-12-26	$32.81	$33.13	$32.71	$33.05	$33.05	3,492,531
2023-12-22	$32.47	$32.98	$32.46	$32.83	$32.83	4,467,748
2023-12-21	$32.38	$32.55	$32.24	$32.52	$32.52	4,853,907
2023-12-20	$32.34	$32.73	$32.26	$32.28	$32.28	7,322,697
2023-12-19	$32.30	$32.65	$32.26	$32.54	$32.54	5,632,901
2023-12-18	$32.12	$32.59	$31.81	$32.40	$32.40	6,357,280
2023-12-15	$32.18	$32.50	$31.87	$31.97	$31.97	18,610,912
2023-12-14	$33.31	$33.65	$32.17	$32.21	$32.21	13,049,728
2023-12-13	$32.71	$33.29	$32.55	$33.24	$33.24	7,104,459
2023-12-12	$33.02	$33.02	$32.57	$32.67	$32.67	5,925,615
2023-12-11	$32.45	$32.79	$32.45	$32.76	$32.76	7,108,555
2023-12-08	$32.33	$32.33	$32.08	$32.11	$32.11	8,254,180
2023-12-07	$32.25	$32.46	$32.09	$32.36	$32.36	6,874,299
2023-12-06	$32.05	$32.23	$31.82	$32.19	$32.19	5,945,757
2023-12-05	$32.12	$32.20	$31.92	$32.03	$32.03	4,578,369
2023-12-04	$32.12	$32.43	$32.12	$32.23	$32.23	5,379,152
2023-12-01	$31.66	$32.19	$31.63	$32.17	$32.17	8,212,940
2023-11-30	$31.78	$31.86	$31.20	$31.57	$31.57	21,381,652
2023-11-29	$32.24	$32.26	$31.66	$31.73	$31.73	7,236,513
2023-11-28	$32.55	$32.68	$32.18	$32.24	$32.24	7,068,122
2023-11-27	$32.55	$32.72	$32.46	$32.55	$32.55	8,790,381
2023-11-24	$32.37	$32.74	$32.37	$32.62	$32.62	3,426,127
2023-11-22	$32.06	$32.43	$32.01	$32.41	$32.41	6,123,937
2023-11-21	$31.70	$32.02	$31.67	$31.91	$31.91	5,339,662
2023-11-20	$31.62	$31.89	$31.40	$31.78	$31.78	5,239,026
2023-11-17	$31.95	$31.95	$31.45	$31.73	$31.73	6,947,395
2023-11-16	$31.96	$32.21	$31.65	$31.78	$31.78	7,302,697
2023-11-15	$31.94	$32.00	$31.78	$31.89	$31.89	7,162,715
2023-11-14	$31.57	$31.99	$31.50	$31.88	$31.88	10,032,892
2023-11-13	$30.96	$31.37	$30.86	$31.28	$31.28	6,601,756
2023-11-10	$30.90	$31.06	$30.82	$30.97	$30.97	7,836,202
2023-11-09	$31.26	$31.26	$30.87	$30.90	$30.90	7,518,528
2023-11-08	$31.07	$31.19	$30.95	$31.05	$31.05	7,223,301
2023-11-07	$30.97	$31.15	$30.83	$31.00	$31.00	8,222,274
2023-11-06	$31.07	$31.35	$30.95	$30.97	$30.97	6,155,690
2023-11-03	$31.12	$31.56	$31.07	$31.12	$31.12	9,100,747
2023-11-02	$30.57	$30.96	$30.45	$30.86	$30.86	9,706,271
2023-11-01	$30.42	$30.62	$30.21	$30.46	$30.46	9,440,584
2023-10-31	$30.17	$30.53	$30.12	$30.33	$30.33	10,628,081
2023-10-30	$30.00	$30.26	$29.81	$30.02	$30.02	13,125,689
2023-10-27	$29.37	$30.28	$29.34	$29.87	$29.87	15,490,208
2023-10-26	$30.87	$31.07	$29.18	$29.51	$29.51	14,559,415
2023-10-25	$29.06	$29.36	$28.91	$29.10	$29.10	10,816,666
2023-10-24	$28.42	$29.26	$28.40	$29.11	$29.11	9,904,493
2023-10-23	$28.63	$28.74	$28.32	$28.33	$28.33	7,710,187
2023-10-20	$28.48	$28.91	$28.40	$28.65	$28.65	9,031,654
2023-10-19	$28.79	$28.95	$28.44	$28.45	$28.45	6,685,922
2023-10-18	$28.84	$29.11	$28.70	$28.79	$28.79	4,922,217
2023-10-17	$28.41	$28.97	$28.39	$28.78	$28.78	7,096,623
2023-10-16	$28.25	$28.53	$27.81	$28.51	$28.51	8,159,607
2023-10-13	$27.90	$28.40	$27.79	$28.11	$28.11	7,916,863
2023-10-12	$29.18	$29.24	$27.66	$27.90	$27.90	16,014,273
2023-10-11	$30.37	$30.42	$29.14	$29.29	$29.29	9,754,845
2023-10-10	$29.98	$30.37	$29.72	$30.29	$30.29	8,261,982
2023-10-09	$30.04	$30.18	$29.54	$29.74	$29.74	7,824,418
2023-10-06	$30.08	$30.14	$29.18	$30.07	$30.07	10,862,934
2023-10-05	$31.71	$31.72	$30.14	$30.21	$30.21	15,400,046
2023-10-04	$31.21	$31.74	$31.14	$31.70	$31.70	9,311,538
2023-10-03	$31.07	$31.23	$30.92	$31.09	$31.09	6,459,720
2023-10-02	$31.48	$31.53	$31.04	$31.21	$31.21	6,266,580
2023-09-29	$31.59	$31.76	$31.40	$31.57	$31.57	5,919,608
2023-09-28	$31.56	$31.62	$31.29	$31.46	$31.46	5,889,300
2023-09-27	$32.13	$32.20	$31.66	$31.67	$31.46	5,324,668
2023-09-26	$32.47	$32.53	$32.15	$32.16	$31.94	6,557,894
2023-09-25	$32.95	$33.08	$32.39	$32.48	$32.26	5,659,153
2023-09-22	$33.27	$33.49	$33.11	$33.12	$32.90	6,051,029
2023-09-21	$33.82	$33.84	$33.30	$33.33	$33.10	11,675,315
2023-09-20	$33.46	$33.90	$33.43	$33.77	$33.77	6,724,056
2023-09-19	$33.84	$33.84	$33.33	$33.41	$33.41	7,679,373
2023-09-18	$33.42	$33.68	$33.14	$33.65	$33.65	8,396,462
2023-09-15	$33.59	$33.83	$33.25	$33.30	$33.30	40,430,903
2023-09-14	$33.13	$33.76	$33.13	$33.67	$33.67	10,581,005
2023-09-13	$33.36	$33.48	$32.87	$33.13	$33.13	8,433,228
2023-09-12	$33.50	$33.58	$33.18	$33.26	$33.26	6,124,685
2023-09-11	$33.43	$33.72	$33.37	$33.53	$33.53	6,079,058
2023-09-08	$33.34	$33.47	$33.20	$33.36	$33.36	5,411,204
2023-09-07	$33.44	$33.57	$33.21	$33.31	$33.31	5,628,785
2023-09-06	$33.07	$33.26	$33.03	$33.20	$33.20	6,900,638
2023-09-05	$33.52	$33.58	$32.81	$33.05	$33.05	7,560,666
2023-09-01	$33.76	$33.80	$33.52	$33.55	$33.55	6,084,013
2023-08-31	$33.74	$33.89	$33.59	$33.65	$33.65	5,056,274
2023-08-30	$33.91	$33.98	$33.70	$33.77	$33.77	4,271,892
2023-08-29	$33.78	$33.94	$33.50	$33.90	$33.90	5,021,156
2023-08-28	$33.48	$33.73	$33.39	$33.70	$33.70	5,062,291
2023-08-25	$33.44	$33.60	$33.19	$33.28	$33.28	8,166,619
2023-08-24	$33.62	$33.89	$33.39	$33.43	$33.43	8,284,985
2023-08-23	$33.65	$33.67	$33.45	$33.65	$33.65	7,304,191
2023-08-22	$33.50	$33.77	$33.38	$33.45	$33.45	8,243,890
2023-08-21	$33.76	$33.81	$33.48	$33.63	$33.63	6,137,061
2023-08-18	$33.62	$33.84	$33.58	$33.75	$33.75	6,949,231
2023-08-17	$33.83	$33.88	$33.59	$33.67	$33.67	8,022,843
2023-08-16	$34.08	$34.31	$33.78	$33.85	$33.85	10,147,943
2023-08-15	$33.63	$33.64	$33.33	$33.47	$33.47	6,187,035
2023-08-14	$33.96	$34.04	$33.64	$33.74	$33.74	5,105,052
2023-08-11	$33.46	$33.84	$33.44	$33.80	$33.80	6,298,673
2023-08-10	$33.77	$33.92	$33.39	$33.40	$33.40	6,378,124
2023-08-09	$33.41	$33.91	$33.30	$33.62	$33.62	7,467,904
2023-08-08	$33.70	$33.77	$33.23	$33.43	$33.43	7,336,773
2023-08-07	$33.81	$33.97	$33.62	$33.82	$33.82	7,022,266
2023-08-04	$33.82	$33.97	$33.57	$33.60	$33.60	6,399,798
2023-08-03	$34.52	$34.52	$33.92	$33.93	$33.93	6,895,940
2023-08-02	$34.16	$34.66	$34.07	$34.46	$34.46	13,651,220
2023-08-01	$34.15	$34.17	$33.73	$34.13	$34.13	15,292,462
2023-07-31	$33.66	$34.07	$33.26	$34.01	$34.01	17,658,183
2023-07-28	$33.96	$34.10	$33.55	$33.92	$33.92	14,640,477
2023-07-27	$33.83	$34.36	$33.69	$33.76	$33.76	21,483,184
2023-07-26	$32.23	$32.73	$32.17	$32.54	$32.54	11,678,310
2023-07-25	$32.30	$32.37	$32.11	$32.32	$32.32	5,967,126
2023-07-24	$32.56	$32.62	$32.32	$32.36	$32.36	6,954,960
2023-07-21	$32.62	$32.79	$32.44	$32.58	$32.58	23,786,153
2023-07-20	$31.85	$32.54	$31.85	$32.43	$32.43	7,862,787
2023-07-19	$31.71	$32.10	$31.69	$31.89	$31.89	5,167,018
2023-07-18	$31.59	$31.96	$31.30	$31.56	$31.56	6,802,357
2023-07-17	$31.64	$31.90	$31.47	$31.61	$31.61	5,273,789
2023-07-14	$31.55	$31.78	$31.25	$31.66	$31.66	7,371,331
2023-07-13	$31.30	$31.55	$31.25	$31.51	$31.51	7,415,240
2023-07-12	$31.48	$31.64	$31.25	$31.27	$31.27	8,681,590
2023-07-11	$31.57	$31.57	$31.29	$31.39	$31.39	8,589,827
2023-07-10	$31.46	$31.74	$31.43	$31.46	$31.46	14,525,228
2023-07-07	$32.03	$32.09	$31.72	$31.76	$31.76	9,743,598
2023-07-06	$32.21	$32.44	$32.02	$32.20	$32.20	16,423,308
2023-07-05	$31.42	$31.76	$31.24	$31.75	$31.75	7,314,648
2023-07-03	$31.25	$31.48	$31.16	$31.47	$31.47	3,517,233
2023-06-30	$30.88	$31.32	$30.82	$31.27	$31.27	7,932,806
2023-06-29	$30.57	$30.79	$30.47	$30.76	$30.76	9,003,180
2023-06-28	$31.10	$31.10	$30.71	$30.90	$30.70	6,315,363
2023-06-27	$31.12	$31.31	$31.06	$31.25	$31.05	6,715,804
2023-06-26	$31.15	$31.20	$30.88	$31.12	$30.92	6,105,018
2023-06-23	$31.96	$31.99	$31.10	$31.18	$31.18	12,378,201
2023-06-22	$31.89	$32.03	$31.73	$31.92	$31.92	10,435,685
2023-06-21	$31.94	$32.05	$31.52	$31.74	$31.74	8,777,786
2023-06-20	$32.07	$32.20	$31.92	$31.93	$31.93	7,552,411
2023-06-16	$31.85	$32.28	$31.66	$32.17	$32.17	15,546,596
2023-06-15	$31.99	$31.99	$31.71	$31.76	$31.76	14,698,805
2023-06-14	$31.64	$31.85	$31.57	$31.76	$31.76	11,167,703
2023-06-13	$31.26	$31.56	$31.15	$31.52	$31.52	10,548,376
2023-06-12	$31.30	$31.34	$30.99	$31.23	$31.23	16,031,012
2023-06-09	$31.31	$31.35	$31.17	$31.31	$31.31	6,253,848
2023-06-08	$31.26	$31.43	$31.16	$31.41	$31.41	9,674,988
2023-06-07	$31.01	$31.36	$30.80	$31.31	$31.31	10,559,134
2023-06-06	$30.88	$31.17	$30.80	$31.08	$31.08	12,374,861
2023-06-05	$31.53	$31.85	$31.29	$31.31	$31.31	5,118,276
2023-06-02	$31.28	$31.51	$31.15	$31.45	$31.45	7,180,079
2023-06-01	$31.33	$31.33	$31.03	$31.17	$31.17	7,627,044
2023-05-31	$31.13	$31.25	$30.70	$31.12	$31.12	21,116,268
2023-05-30	$31.28	$31.57	$30.87	$31.00	$31.00	11,161,877
2023-05-26	$31.43	$31.67	$31.22	$31.41	$31.41	13,065,324
2023-05-25	$31.56	$31.71	$31.27	$31.55	$31.55	9,500,444
2023-05-24	$32.05	$32.13	$31.70	$31.92	$31.92	10,550,009
2023-05-23	$32.06	$32.07	$31.86	$32.02	$32.02	6,309,651
2023-05-22	$31.96	$32.01	$31.62	$31.91	$31.91	7,028,651
2023-05-19	$32.00	$32.09	$31.77	$31.83	$31.83	4,508,198
2023-05-18	$31.85	$31.96	$31.64	$31.87	$31.87	5,969,532
2023-05-17	$31.89	$32.16	$31.73	$32.12	$32.12	7,575,097
2023-05-16	$32.34	$32.34	$31.84	$31.86	$31.86	6,447,262
2023-05-15	$32.75	$32.81	$32.26	$32.36	$32.36	5,532,697
2023-05-12	$32.39	$32.69	$32.39	$32.67	$32.67	9,123,018
2023-05-11	$32.48	$32.59	$32.33	$32.43	$32.43	6,421,736
2023-05-10	$32.67	$32.88	$32.32	$32.59	$32.59	6,270,709
2023-05-09	$32.84	$32.90	$32.62	$32.71	$32.71	6,139,414
2023-05-08	$33.18	$33.23	$32.77	$32.85	$32.85	7,797,699
2023-05-05	$32.65	$33.31	$32.60	$33.23	$33.23	11,869,791
2023-05-04	$32.70	$32.88	$32.33	$32.49	$32.49	9,702,233
2023-05-03	$32.41	$33.09	$32.23	$32.79	$32.79	13,047,891
2023-05-02	$32.40	$32.54	$31.90	$32.54	$32.54	12,960,354
2023-05-01	$32.66	$32.97	$32.53	$32.57	$32.57	9,018,409
2023-04-28	$33.45	$33.60	$32.29	$32.70	$32.70	19,267,071
2023-04-27	$34.63	$34.65	$32.93	$33.54	$33.54	17,056,869
2023-04-26	$35.54	$35.80	$35.49	$35.50	$35.50	8,545,808
2023-04-25	$35.29	$35.99	$35.26	$35.89	$35.89	10,945,949
2023-04-24	$35.40	$35.61	$35.29	$35.36	$35.36	7,346,013
2023-04-21	$35.68	$35.75	$35.25	$35.31	$35.31	7,459,847
2023-04-20	$35.37	$35.65	$35.22	$35.53	$35.53	5,106,349
2023-04-19	$35.50	$35.61	$35.31	$35.35	$35.35	5,794,602
2023-04-18	$35.45	$35.45	$35.00	$35.39	$35.39	5,223,313
2023-04-17	$35.26	$35.42	$35.16	$35.39	$35.39	5,508,122
2023-04-14	$35.03	$35.37	$35.01	$35.10	$35.10	6,577,054
2023-04-13	$35.19	$35.32	$34.84	$35.24	$35.24	6,089,809
2023-04-12	$35.17	$35.46	$35.08	$35.21	$35.21	7,503,797
2023-04-11	$35.27	$35.41	$35.15	$35.25	$35.25	5,616,937
2023-04-10	$35.50	$35.51	$35.10	$35.23	$35.23	6,801,811
2023-04-06	$35.43	$35.89	$35.43	$35.64	$35.64	8,511,689
2023-04-05	$35.50	$35.89	$35.36	$35.40	$35.40	12,154,079
2023-04-04	$35.42	$35.45	$35.24	$35.36	$35.36	6,453,976
2023-04-03	$35.33	$35.53	$35.18	$35.39	$35.39	8,911,627
2023-03-31	$35.41	$35.42	$35.17	$35.28	$35.28	11,182,884
2023-03-30	$35.20	$35.26	$35.05	$35.13	$35.13	8,181,103
2023-03-29	$35.28	$35.34	$35.16	$35.29	$35.09	6,616,274
2023-03-28	$35.20	$35.30	$35.07	$35.14	$34.94	7,743,453
2023-03-27	$35.00	$35.41	$34.99	$35.10	$35.10	9,210,027
2023-03-24	$34.27	$34.95	$34.16	$34.87	$34.87	8,625,153
2023-03-23	$34.55	$34.68	$34.06	$34.11	$34.11	11,424,342
2023-03-22	$35.06	$35.35	$34.63	$34.67	$34.67	9,456,673
2023-03-21	$35.27	$35.34	$34.90	$35.15	$35.15	12,071,076
2023-03-20	$35.28	$35.28	$34.88	$35.22	$35.22	8,142,224
2023-03-17	$35.03	$35.28	$34.80	$34.86	$34.86	15,595,178
2023-03-16	$34.87	$35.22	$34.79	$35.10	$35.10	8,904,820
2023-03-15	$34.53	$34.99	$34.41	$34.92	$34.92	8,896,762
2023-03-14	$34.35	$34.66	$34.24	$34.63	$34.63	6,526,333
2023-03-13	$34.39	$34.90	$34.23	$34.25	$34.25	7,907,402
2023-03-10	$34.65	$34.73	$34.08	$34.32	$34.32	6,530,141
2023-03-09	$34.89	$35.09	$34.51	$34.56	$34.56	6,029,613
2023-03-08	$34.81	$35.09	$34.62	$34.78	$34.78	6,891,458
2023-03-07	$34.83	$35.02	$34.54	$34.83	$34.83	6,903,581
2023-03-06	$34.54	$34.94	$34.44	$34.82	$34.82	6,973,880
2023-03-03	$34.56	$34.68	$34.28	$34.55	$34.55	8,220,050
2023-03-02	$34.47	$34.65	$34.20	$34.58	$34.58	8,231,275
2023-03-01	$34.42	$34.42	$34.01	$34.19	$34.19	8,861,745
2023-02-28	$34.42	$34.85	$34.35	$34.55	$34.55	21,571,364
2023-02-27	$35.88	$35.92	$35.27	$35.37	$35.37	12,114,864
2023-02-24	$35.90	$35.92	$35.45	$35.79	$35.79	5,762,119
2023-02-23	$35.78	$36.23	$35.16	$36.11	$36.11	6,437,948
2023-02-22	$35.66	$36.05	$35.66	$35.78	$35.78	8,021,285
2023-02-21	$35.62	$35.69	$35.13	$35.55	$35.55	7,087,711
2023-02-17	$35.90	$35.95	$35.56	$35.67	$35.67	7,953,308
2023-02-16	$35.69	$36.01	$35.37	$35.90	$35.90	8,732,963
2023-02-15	$35.34	$35.74	$35.24	$35.70	$35.70	6,004,962
2023-02-14	$35.60	$35.64	$35.16	$35.39	$35.39	8,663,590
2023-02-13	$35.34	$35.66	$35.23	$35.66	$35.66	4,039,916
2023-02-10	$35.04	$35.35	$34.70	$35.28	$35.28	9,337,418
2023-02-09	$35.19	$35.34	$34.84	$34.87	$34.87	5,883,948
2023-02-08	$35.12	$35.21	$34.80	$34.87	$34.87	4,687,383
2023-02-07	$34.98	$35.26	$34.72	$35.20	$35.20	5,858,565
2023-02-06	$35.14	$35.30	$34.97	$35.22	$35.22	6,003,292
2023-02-03	$35.25	$35.32	$34.51	$35.15	$35.15	7,050,795
2023-02-02	$35.20	$35.30	$34.84	$35.21	$35.21	6,250,799
2023-02-01	$35.20	$35.60	$34.94	$35.34	$35.34	4,645,689
2023-01-31	$35.07	$35.30	$34.76	$35.28	$35.28	5,887,739
2023-01-30	$34.70	$35.16	$34.56	$34.72	$34.72	4,571,362
2023-01-27	$34.85	$34.89	$34.53	$34.70	$34.70	6,367,169
2023-01-26	$34.91	$35.04	$34.66	$34.93	$34.93	5,555,010
2023-01-25	$34.91	$34.99	$34.60	$34.96	$34.96	4,943,574
2023-01-24	$34.69	$35.02	$34.31	$34.98	$34.98	7,954,683
2023-01-23	$34.70	$34.95	$34.54	$34.69	$34.69	4,860,779
2023-01-20	$34.28	$34.77	$34.20	$34.71	$34.71	7,148,836
2023-01-19	$34.85	$34.92	$34.35	$34.36	$34.36	11,358,309
2023-01-18	$35.74	$35.78	$34.83	$34.93	$34.93	6,287,013
2023-01-17	$35.87	$36.09	$35.65	$35.73	$35.73	7,441,891
2023-01-13	$35.52	$35.72	$35.35	$35.69	$35.69	5,821,170
2023-01-12	$35.64	$35.75	$35.29	$35.57	$35.57	5,248,640
2023-01-11	$35.94	$35.98	$35.53	$35.77	$35.77	7,269,676
2023-01-10	$36.00	$36.17	$35.50	$35.69	$35.69	4,133,863
2023-01-09	$36.18	$36.56	$36.01	$36.03	$36.03	4,344,136
2023-01-06	$35.56	$36.39	$35.48	$36.26	$36.26	8,038,626
2023-01-05	$35.35	$35.54	$35.22	$35.29	$35.29	7,552,322
2023-01-04	$35.83	$35.87	$35.33	$35.84	$35.64	6,617,447
2023-01-03	$35.65	$35.71	$35.15	$35.55	$35.35	6,040,460
2022-12-30	$35.83	$35.83	$35.38	$35.66	$35.66	4,779,794
2022-12-29	$35.86	$35.98	$35.74	$35.83	$35.83	4,215,498
2022-12-28	$36.22	$36.33	$35.73	$35.77	$35.77	3,883,253
2022-12-27	$36.50	$36.53	$35.95	$36.10	$36.10	5,069,538
2022-12-23	$36.42	$36.49	$36.17	$36.37	$36.37	4,176,653
2022-12-22	$36.52	$36.53	$35.94	$36.29	$36.29	6,452,891
2022-12-21	$36.51	$36.67	$36.21	$36.53	$36.53	5,664,020
2022-12-20	$36.39	$36.72	$36.11	$36.26	$36.26	7,863,572
2022-12-19	$36.11	$36.67	$36.02	$36.32	$36.32	9,273,150
2022-12-16	$36.15	$36.21	$35.45	$36.07	$36.07	20,447,362
2022-12-15	$37.04	$37.23	$36.39	$36.63	$36.63	11,241,879
2022-12-14	$37.58	$37.98	$36.97	$37.34	$37.34	9,561,499
2022-12-13	$38.63	$38.69	$37.46	$37.64	$37.64	8,782,553
2022-12-12	$38.11	$38.13	$37.49	$38.09	$38.09	7,400,949
2022-12-09	$38.38	$38.38	$37.90	$37.93	$37.93	7,246,440
2022-12-08	$37.94	$38.35	$37.80	$38.31	$38.31	4,679,908
2022-12-07	$37.99	$38.01	$37.66	$37.94	$37.94	6,277,534
2022-12-06	$37.98	$38.24	$37.60	$37.67	$37.67	6,213,283
2022-12-05	$38.33	$38.33	$37.67	$37.96	$37.96	5,331,809
2022-12-02	$38.60	$38.94	$38.48	$38.74	$38.74	6,806,343
2022-12-01	$38.77	$38.85	$38.56	$38.71	$38.71	6,044,227
2022-11-30	$38.04	$38.70	$37.78	$38.67	$38.67	12,768,839
2022-11-29	$38.09	$38.36	$37.86	$38.10	$38.10	6,775,153
2022-11-28	$38.32	$38.42	$38.08	$38.20	$38.20	6,261,350
2022-11-25	$38.25	$38.41	$38.12	$38.25	$38.25	3,574,330
2022-11-23	$38.33	$38.41	$38.12	$38.32	$38.32	4,740,164
2022-11-22	$38.31	$38.46	$38.19	$38.33	$38.33	5,505,112
2022-11-21	$37.61	$38.04	$37.42	$38.00	$38.00	6,913,861
2022-11-18	$37.14	$37.45	$37.02	$37.42	$37.42	8,187,068
2022-11-17	$36.54	$36.90	$36.44	$36.84	$36.84	6,968,188
2022-11-16	$36.89	$37.03	$36.55	$36.69	$36.69	7,325,675
2022-11-15	$37.01	$37.11	$36.20	$36.59	$36.59	10,151,085
2022-11-14	$37.42	$37.47	$36.49	$36.54	$36.54	11,253,679
2022-11-11	$38.04	$38.11	$36.89	$37.34	$37.34	7,058,607
2022-11-10	$38.33	$38.51	$37.14	$37.94	$37.94	9,994,735
2022-11-09	$37.82	$38.22	$37.54	$37.57	$37.57	5,343,346
2022-11-08	$37.46	$38.13	$37.39	$37.94	$37.94	5,692,053
2022-11-07	$37.13	$37.63	$37.07	$37.46	$37.46	6,723,932
2022-11-04	$36.58	$37.05	$36.35	$36.98	$36.98	7,834,211
2022-11-03	$36.66	$36.70	$36.26	$36.29	$36.29	9,893,316
2022-11-02	$37.84	$37.97	$36.92	$36.98	$36.98	10,968,083
2022-11-01	$38.95	$38.95	$37.79	$37.84	$37.84	9,435,547
2022-10-31	$38.96	$39.15	$38.51	$38.84	$38.84	6,865,826
2022-10-28	$38.34	$39.73	$38.34	$39.55	$39.55	8,038,256
2022-10-27	$37.62	$38.13	$37.25	$38.11	$38.11	7,209,071
2022-10-26	$38.83	$39.16	$38.62	$38.76	$38.76	7,667,878
2022-10-25	$38.55	$38.63	$38.14	$38.55	$38.55	5,628,663
2022-10-24	$38.14	$38.49	$37.64	$38.44	$38.44	6,972,110
2022-10-21	$37.28	$37.70	$37.00	$37.62	$37.62	6,020,874
2022-10-20	$37.72	$37.80	$37.24	$37.28	$37.28	4,460,950
2022-10-19	$38.35	$38.51	$37.50	$37.78	$37.78	5,436,522
2022-10-18	$38.30	$38.52	$38.03	$38.37	$38.37	4,471,278
2022-10-17	$37.65	$38.01	$37.55	$37.76	$37.76	5,534,078
2022-10-14	$38.33	$38.40	$37.11	$37.33	$37.33	9,240,019
2022-10-13	$37.21	$38.24	$36.99	$38.14	$38.14	6,340,668
2022-10-12	$37.94	$38.00	$37.51	$37.71	$37.71	8,563,438
2022-10-11	$37.10	$38.01	$37.06	$37.55	$37.55	10,534,851
2022-10-10	$36.43	$37.07	$36.31	$36.97	$36.97	5,683,477
2022-10-07	$37.20	$37.20	$36.45	$36.50	$36.50	7,064,776
2022-10-06	$37.31	$37.53	$37.01	$37.14	$37.14	5,237,013
2022-10-05	$37.23	$37.69	$36.84	$37.44	$37.44	5,555,543
2022-10-04	$37.14	$37.57	$36.79	$37.26	$37.26	10,721,453
2022-10-03	$35.93	$36.91	$35.81	$36.87	$36.87	11,361,704
2022-09-30	$36.32	$36.34	$35.78	$35.82	$35.82	8,143,032
2022-09-29	$36.58	$36.58	$35.80	$36.12	$36.12	6,318,634
2022-09-28	$36.04	$36.73	$35.71	$36.57	$36.37	5,853,533
2022-09-27	$36.77	$36.98	$35.92	$35.97	$35.97	10,634,753
2022-09-26	$37.02	$37.53	$36.95	$37.28	$37.28	7,144,538
2022-09-23	$37.03	$37.12	$36.62	$37.08	$37.08	5,849,135
2022-09-22	$37.21	$37.38	$37.05	$37.11	$37.11	5,713,391
2022-09-21	$37.67	$37.95	$37.15	$37.16	$37.16	6,009,882
2022-09-20	$37.66	$37.70	$37.16	$37.43	$37.43	4,492,039
2022-09-19	$37.24	$37.86	$36.90	$37.77	$37.77	7,525,357
2022-09-16	$37.07	$37.48	$36.71	$37.17	$37.17	33,297,798
2022-09-15	$37.80	$38.07	$37.16	$37.23	$37.23	8,293,623
2022-09-14	$37.84	$38.16	$37.53	$37.74	$37.74	6,900,035
2022-09-13	$38.65	$38.91	$37.58	$37.69	$37.69	7,023,524
2022-09-12	$38.81	$39.08	$38.71	$39.01	$39.01	5,026,550
2022-09-09	$38.54	$38.90	$38.33	$38.69	$38.69	5,260,539
2022-09-08	$38.31	$38.51	$38.03	$38.46	$38.46	6,240,377
2022-09-07	$37.72	$38.42	$37.69	$38.34	$38.34	5,000,886
2022-09-06	$37.87	$38.18	$37.51	$37.57	$37.57	7,344,150
2022-09-02	$38.55	$38.81	$37.65	$37.83	$37.83	5,892,482
2022-09-01	$38.08	$38.37	$37.80	$38.33	$38.33	4,412,101
2022-08-31	$38.60	$38.63	$38.05	$38.12	$38.12	6,967,762
2022-08-30	$38.70	$38.74	$38.29	$38.42	$38.42	4,506,307
2022-08-29	$38.43	$39.02	$38.35	$38.80	$38.80	5,321,351
2022-08-26	$39.73	$39.80	$38.58	$38.62	$38.62	8,000,769
2022-08-25	$39.61	$39.82	$39.49	$39.69	$39.69	4,581,461
2022-08-24	$39.57	$39.79	$39.33	$39.61	$39.61	4,097,768
2022-08-23	$39.34	$39.70	$39.27	$39.49	$39.49	4,820,931
2022-08-22	$39.72	$39.99	$39.40	$39.48	$39.48	5,536,352
2022-08-19	$39.95	$40.27	$39.78	$39.96	$39.96	11,083,490
2022-08-18	$40.12	$41.31	$39.99	$40.03	$40.03	8,202,818
2022-08-17	$40.09	$40.36	$39.91	$40.05	$40.05	6,330,794
2022-08-16	$40.00	$40.45	$39.92	$40.08	$40.08	6,640,163
2022-08-15	$39.25	$40.01	$39.23	$39.95	$39.95	5,394,000
2022-08-12	$39.12	$39.33	$39.08	$39.30	$39.30	6,209,709
2022-08-11	$39.84	$40.07	$38.98	$39.02	$39.02	7,121,667
2022-08-10	$39.29	$39.77	$39.23	$39.70	$39.70	10,802,672
2022-08-09	$38.94	$39.28	$38.80	$39.11	$39.11	7,192,587
2022-08-08	$38.95	$39.08	$38.63	$38.78	$38.78	4,719,273
2022-08-05	$38.59	$38.74	$38.11	$38.72	$38.72	5,975,166
2022-08-04	$39.04	$39.07	$38.48	$38.68	$38.68	5,533,605
2022-08-03	$38.61	$39.15	$38.25	$39.10	$39.10	5,799,699
2022-08-02	$38.95	$38.97	$38.43	$38.56	$38.56	5,577,019
2022-08-01	$38.85	$39.42	$38.81	$38.91	$38.91	8,587,398
2022-07-29	$38.29	$38.76	$38.13	$38.74	$38.74	7,316,839
2022-07-28	$37.44	$38.54	$36.99	$38.50	$38.50	9,055,836
2022-07-27	$36.91	$37.40	$36.60	$37.11	$37.11	8,090,902
2022-07-26	$36.77	$37.13	$36.53	$37.07	$37.07	6,662,515
2022-07-25	$36.50	$36.91	$36.44	$36.76	$36.76	3,873,379
2022-07-22	$36.45	$36.60	$36.18	$36.43	$36.43	5,940,475
2022-07-21	$36.27	$36.46	$35.95	$36.28	$36.28	7,490,732
2022-07-20	$36.48	$36.52	$36.13	$36.31	$36.31	5,573,711
2022-07-19	$36.53	$36.62	$36.26	$36.48	$36.48	7,134,550
2022-07-18	$36.67	$36.68	$36.04	$36.16	$36.16	6,312,691
2022-07-15	$36.82	$36.88	$36.28	$36.63	$36.63	6,345,535
2022-07-14	$35.89	$36.43	$35.83	$36.39	$36.39	6,379,660
2022-07-13	$36.22	$36.60	$35.94	$36.43	$36.43	5,349,054
2022-07-12	$36.25	$36.63	$36.10	$36.30	$36.30	6,360,013
2022-07-11	$36.32	$36.38	$36.00	$36.14	$36.14	5,827,153
2022-07-08	$36.22	$36.33	$35.81	$36.20	$36.20	7,374,656
2022-07-07	$36.00	$36.27	$35.93	$36.15	$36.15	6,471,391
2022-07-06	$36.29	$36.46	$35.87	$35.95	$35.95	8,696,338
2022-07-05	$36.08	$36.27	$35.44	$36.26	$36.26	7,186,367
2022-07-01	$35.22	$36.16	$35.04	$36.07	$36.07	5,867,266
2022-06-30	$35.15	$35.62	$35.06	$35.39	$35.39	7,680,498
2022-06-29	$35.66	$35.96	$35.52	$35.68	$35.49	7,246,427
2022-06-28	$35.96	$36.33	$35.49	$35.51	$35.32	7,036,634
2022-06-27	$35.76	$36.05	$35.71	$35.89	$35.70	6,617,339
2022-06-24	$35.53	$35.91	$35.06	$35.76	$35.57	15,239,690
2022-06-23	$35.07	$35.39	$34.93	$35.21	$35.02	11,130,895
2022-06-22	$34.96	$35.41	$34.73	$34.88	$34.70	11,468,211
2022-06-21	$34.19	$35.27	$34.11	$34.94	$34.76	15,771,993
2022-06-17	$34.63	$34.91	$33.35	$34.35	$34.17	143,326,650
2022-06-16	$34.52	$34.90	$34.32	$34.44	$34.26	18,528,025
2022-06-15	$34.52	$35.10	$34.44	$34.85	$34.67	11,669,759
2022-06-14	$34.89	$35.01	$34.16	$34.40	$34.22	10,030,352
2022-06-13	$35.09	$35.39	$34.61	$34.70	$34.52	10,588,105
2022-06-10	$35.35	$35.80	$35.20	$35.49	$35.30	9,521,091
2022-06-09	$36.03	$36.57	$35.69	$35.71	$35.52	9,569,869
2022-06-08	$36.22	$36.38	$35.89	$36.03	$35.84	10,141,833
2022-06-07	$36.45	$36.76	$36.20	$36.41	$36.22	10,389,623
2022-06-06	$37.25	$37.32	$36.24	$36.70	$36.51	23,883,025
2022-06-03	$35.25	$35.29	$34.83	$34.93	$34.75	6,982,059
2022-06-02	$34.74	$35.33	$34.23	$35.32	$35.13	10,894,538
2022-06-01	$34.74	$34.90	$34.05	$34.64	$34.46	8,627,185
2022-05-31	$35.08	$35.10	$34.52	$34.74	$34.56	35,586,745
2022-05-27	$35.61	$35.87	$34.96	$35.18	$34.99	11,455,999
2022-05-26	$35.38	$35.77	$35.27	$35.53	$35.34	10,005,741
2022-05-25	$35.36	$35.52	$34.99	$35.34	$35.15	10,498,357
2022-05-24	$34.96	$35.31	$34.73	$35.29	$35.10	10,467,942
2022-05-23	$34.99	$35.17	$34.72	$34.96	$34.78	7,168,422
2022-05-20	$34.62	$34.67	$33.56	$34.58	$34.40	12,284,498
2022-05-19	$34.37	$34.58	$33.68	$34.33	$34.15	13,273,053
2022-05-18	$35.91	$35.93	$34.49	$34.52	$34.34	12,435,488
2022-05-17	$36.93	$37.06	$35.39	$35.97	$35.78	18,922,110
2022-05-16	$37.14	$37.41	$36.85	$36.98	$36.79	11,106,382
2022-05-13	$36.87	$37.44	$36.78	$37.21	$37.01	13,123,711
2022-05-12	$37.41	$37.51	$36.50	$36.86	$36.67	14,181,547
2022-05-11	$36.71	$38.01	$36.71	$37.42	$37.22	9,595,869
2022-05-10	$37.45	$37.67	$36.62	$37.00	$36.81	8,336,079
2022-05-09	$36.90	$37.56	$36.65	$37.14	$36.94	9,552,267
2022-05-06	$36.97	$37.19	$36.54	$36.96	$36.77	7,708,791
2022-05-05	$37.36	$37.36	$36.72	$37.06	$36.86	8,480,861
2022-05-04	$37.09	$37.31	$36.57	$37.22	$37.02	9,444,820
2022-05-03	$36.85	$37.50	$36.72	$37.19	$36.99	8,821,987
2022-05-02	$37.52	$37.86	$36.04	$36.53	$36.34	9,331,778
2022-04-29	$38.00	$38.55	$37.32	$37.40	$37.20	7,760,847
2022-04-28	$37.37	$38.28	$36.68	$37.99	$37.79	7,437,913
2022-04-27	$37.25	$38.19	$37.18	$37.86	$37.66	6,655,315
2022-04-26	$37.29	$37.65	$37.02	$37.05	$36.85	7,724,300
2022-04-25	$37.32	$37.44	$36.64	$37.30	$37.10	6,044,539
2022-04-22	$37.59	$37.66	$36.98	$37.00	$36.81	5,430,454
2022-04-21	$38.08	$38.29	$37.48	$37.51	$37.31	6,735,323
2022-04-20	$37.70	$38.05	$37.53	$38.01	$37.81	6,060,560
2022-04-19	$36.92	$37.69	$36.75	$37.56	$37.36	8,806,512
2022-04-18	$37.20	$37.47	$36.58	$36.78	$36.59	8,055,338
2022-04-14	$37.74	$37.80	$37.19	$37.24	$37.04	5,109,872
2022-04-13	$37.78	$37.86	$37.46	$37.66	$37.46	6,241,753
2022-04-12	$37.72	$37.90	$37.35	$37.63	$37.43	6,237,180
2022-04-11	$37.78	$38.04	$37.58	$37.59	$37.39	4,409,135
2022-04-08	$37.69	$37.88	$37.41	$37.65	$37.45	5,913,558
2022-04-07	$37.81	$37.85	$37.29	$37.61	$37.41	4,763,438
2022-04-06	$37.00	$38.04	$36.82	$37.83	$37.63	7,593,090
2022-04-05	$38.05	$38.22	$36.89	$36.95	$36.76	10,486,488
2022-04-04	$38.04	$38.37	$37.60	$38.36	$38.16	4,516,175
2022-04-01	$37.96	$38.24	$37.76	$38.24	$38.04	2,568,196
2022-03-31	$38.15	$38.32	$37.89	$37.90	$37.70	4,288,461
2022-03-30	$38.07	$38.31	$37.86	$38.15	$37.76	3,625,731
2022-03-29	$38.02	$38.46	$37.86	$38.29	$37.90	4,116,296
2022-03-28	$37.68	$38.02	$37.36	$38.00	$37.61	3,424,195
2022-03-25	$37.19	$37.63	$37.15	$37.58	$37.20	2,952,477
2022-03-24	$37.04	$37.28	$36.81	$37.26	$36.88	3,461,604
2022-03-23	$37.78	$37.99	$36.82	$36.87	$36.50	5,153,354
2022-03-22	$37.33	$37.99	$37.33	$37.83	$37.45	4,241,751
2022-03-21	$37.80	$38.14	$37.47	$37.78	$37.40	4,021,836
2022-03-18	$37.79	$37.92	$37.44	$37.81	$37.43	8,465,223
2022-03-17	$37.43	$38.11	$37.43	$37.80	$37.42	5,814,968
2022-03-16	$37.21	$37.65	$36.76	$37.46	$37.08	9,275,450
2022-03-15	$37.37	$37.51	$37.10	$37.34	$36.96	6,329,302
2022-03-14	$36.85	$37.19	$36.84	$37.04	$36.66	7,036,630
2022-03-11	$37.34	$37.75	$36.75	$36.81	$36.44	6,844,868
2022-03-10	$37.16	$38.25	$36.51	$37.20	$36.82	8,174,470
2022-03-09	$37.71	$37.93	$36.98	$37.63	$37.25	9,897,116
2022-03-08	$38.11	$38.36	$37.14	$37.21	$36.83	6,479,580
2022-03-07	$38.78	$39.25	$38.06	$38.14	$37.75	6,681,881
2022-03-04	$38.22	$39.03	$37.92	$38.88	$38.48	6,418,625
2022-03-03	$38.68	$38.88	$38.53	$38.61	$38.22	5,555,929
2022-03-02	$38.39	$38.78	$38.05	$38.61	$38.22	3,860,114
2022-03-01	$38.38	$38.79	$37.98	$38.16	$37.77	6,055,479
2022-02-28	$37.40	$38.71	$37.34	$38.67	$38.28	7,980,568
2022-02-25	$36.90	$38.41	$36.85	$38.30	$37.91	8,460,548
2022-02-24	$37.23	$37.62	$35.92	$36.65	$36.28	7,374,622
2022-02-23	$38.54	$38.74	$38.06	$38.06	$37.67	7,046,546
2022-02-22	$38.54	$38.75	$38.15	$38.57	$38.18	6,929,550
2022-02-18	$37.78	$38.61	$37.77	$38.48	$38.09	6,686,318
2022-02-17	$38.39	$38.39	$37.66	$37.92	$37.53	5,994,203
2022-02-16	$37.95	$38.17	$37.65	$37.92	$37.53	7,719,118
2022-02-15	$38.42	$38.62	$37.89	$37.93	$37.54	5,583,504
2022-02-14	$38.12	$38.23	$37.61	$38.10	$37.71	6,406,360
2022-02-11	$38.20	$38.43	$37.94	$38.03	$37.64	7,005,442
2022-02-10	$38.03	$38.71	$38.02	$38.28	$37.89	6,926,029
2022-02-09	$39.09	$39.13	$38.58	$38.68	$38.29	4,168,827
2022-02-08	$38.67	$39.03	$38.48	$38.85	$38.46	6,673,447
2022-02-07	$38.33	$38.73	$38.15	$38.57	$38.18	5,469,359
2022-02-04	$38.39	$38.65	$37.88	$38.24	$37.85	5,495,916
2022-02-03	$38.75	$39.05	$38.43	$38.75	$38.36	7,443,747
2022-02-02	$38.30	$38.89	$38.17	$38.77	$38.38	5,636,504
2022-02-01	$37.99	$38.19	$37.48	$38.14	$37.75	5,775,181
2022-01-31	$37.32	$38.08	$37.31	$37.95	$37.56	8,517,638
2022-01-28	$37.31	$37.67	$37.06	$37.64	$37.26	8,513,650
2022-01-27	$37.41	$38.52	$37.41	$37.60	$37.22	5,413,852
2022-01-26	$37.71	$38.14	$37.17	$37.41	$37.03	10,407,870
2022-01-25	$37.94	$38.41	$37.43	$38.08	$37.69	6,712,651
2022-01-24	$38.01	$38.28	$37.37	$38.17	$37.78	10,963,961
2022-01-21	$38.26	$38.71	$37.80	$37.83	$37.45	6,089,258
2022-01-20	$38.38	$38.66	$38.08	$38.11	$37.72	4,903,747
2022-01-19	$38.28	$38.61	$37.99	$38.38	$37.99	4,994,206
2022-01-18	$39.05	$39.11	$38.01	$38.15	$37.76	9,631,177
2022-01-14	$38.42	$39.35	$38.17	$39.28	$38.88	8,022,499
2022-01-13	$38.05	$38.51	$37.86	$38.45	$38.06	7,646,134
2022-01-12	$37.74	$38.03	$37.55	$38.01	$37.62	7,862,263
2022-01-11	$37.22	$37.90	$37.00	$37.83	$37.45	7,574,835
2022-01-10	$37.36	$37.55	$37.12	$37.31	$36.93	7,937,491
2022-01-07	$37.30	$37.41	$36.99	$37.30	$36.92	4,939,150
2022-01-06	$36.98	$37.89	$36.98	$37.43	$37.05	6,505,181
2022-01-05	$36.93	$37.54	$36.77	$37.03	$36.65	5,777,470
2022-01-04	$36.79	$37.40	$36.77	$37.26	$36.70	5,305,561
2022-01-03	$36.64	$36.76	$36.25	$36.71	$36.15	3,508,959
2021-12-31	$36.64	$36.95	$36.47	$36.86	$36.30	3,726,131
2021-12-30	$36.69	$36.98	$36.64	$36.68	$36.12	4,014,977
2021-12-29	$36.33	$36.68	$36.28	$36.58	$36.03	3,438,606
2021-12-28	$36.08	$36.38	$36.04	$36.37	$35.82	2,509,652
2021-12-27	$35.64	$36.14	$35.64	$36.11	$35.56	2,842,262
2021-12-23	$35.91	$36.03	$35.64	$35.94	$35.40	6,120,290
2021-12-22	$35.30	$35.91	$35.17	$35.87	$35.33	5,576,943
2021-12-21	$35.53	$35.61	$35.15	$35.32	$34.78	4,734,899
2021-12-20	$35.20	$35.54	$35.06	$35.48	$34.94	4,841,178
2021-12-17	$35.57	$36.05	$35.48	$35.68	$35.14	10,641,806
2021-12-16	$35.58	$36.03	$35.48	$35.70	$35.16	7,527,505
2021-12-15	$35.06	$35.78	$35.05	$35.65	$35.11	6,516,924
2021-12-14	$35.28	$35.49	$35.04	$35.06	$34.53	7,993,308
2021-12-13	$35.37	$35.55	$35.18	$35.30	$34.77	5,709,418
2021-12-10	$34.81	$35.59	$34.73	$35.32	$34.78	5,941,475
2021-12-09	$34.70	$34.79	$34.28	$34.59	$34.07	5,401,067
2021-12-08	$34.70	$34.93	$34.35	$34.81	$34.28	5,109,667
2021-12-07	$34.65	$35.01	$34.43	$34.93	$34.40	5,232,826
2021-12-06	$34.80	$35.09	$34.67	$34.80	$34.27	5,610,075
2021-12-03	$34.29	$34.51	$33.99	$34.47	$33.95	7,301,706
2021-12-02	$33.79	$34.38	$33.79	$34.16	$33.64	6,371,257
2021-12-01	$34.38	$34.41	$33.54	$33.56	$33.05	4,991,575
2021-11-30	$35.17	$35.17	$33.79	$33.99	$33.47	5,796,114
2021-11-29	$34.65	$35.27	$34.65	$35.17	$34.64	3,977,529
2021-11-26	$35.62	$35.62	$34.92	$34.98	$34.45	2,846,541
2021-11-24	$35.90	$35.92	$35.38	$35.62	$35.08	3,885,854
2021-11-23	$35.86	$36.22	$35.62	$35.91	$35.37	4,523,251
2021-11-22	$35.15	$35.90	$34.75	$35.86	$35.32	5,887,347
2021-11-19	$35.57	$35.57	$35.01	$35.16	$34.63	4,255,870
2021-11-18	$35.65	$35.71	$35.36	$35.57	$35.03	4,703,774
2021-11-17	$35.49	$35.71	$35.33	$35.68	$35.14	3,429,883
2021-11-16	$35.99	$36.07	$35.56	$35.58	$35.04	3,344,808
2021-11-15	$35.57	$35.71	$35.40	$35.71	$35.17	2,316,706
2021-11-12	$35.65	$35.86	$35.46	$35.67	$35.13	3,833,946
2021-11-11	$35.90	$35.90	$35.54	$35.62	$35.08	2,533,013
2021-11-10	$35.87	$36.26	$35.69	$35.87	$35.33	9,509,960
2021-11-09	$35.82	$36.24	$35.71	$35.78	$35.24	6,364,262
2021-11-08	$36.40	$36.58	$35.47	$35.76	$35.22	5,731,852
2021-11-05	$36.35	$36.50	$36.20	$36.38	$35.83	4,523,177
2021-11-04	$36.08	$36.41	$35.98	$36.15	$35.60	3,088,791
2021-11-03	$35.81	$36.18	$35.69	$36.09	$35.54	6,673,377
2021-11-02	$36.45	$36.54	$35.80	$35.97	$35.42	4,156,172
2021-11-01	$35.94	$36.46	$35.81	$36.40	$35.85	5,006,771
2021-10-29	$35.53	$36.42	$35.39	$36.09	$35.54	7,624,463
2021-10-28	$34.50	$35.51	$34.28	$35.49	$34.95	5,121,125
2021-10-27	$34.67	$34.70	$34.13	$34.20	$33.68	4,506,653
2021-10-26	$34.47	$34.67	$34.28	$34.58	$34.06	3,193,394
2021-10-25	$34.72	$34.73	$34.39	$34.44	$33.92	3,442,766
2021-10-22	$34.45	$34.79	$34.44	$34.66	$34.13	3,067,558
2021-10-21	$34.77	$34.87	$34.23	$34.38	$33.86	4,347,949
2021-10-20	$34.87	$35.11	$34.74	$34.90	$34.37	3,015,725
2021-10-19	$34.75	$34.82	$34.43	$34.75	$34.22	2,993,886
2021-10-18	$35.21	$35.25	$34.73	$34.76	$34.23	4,628,442
2021-10-15	$35.63	$35.68	$35.04	$35.31	$34.77	5,894,617
2021-10-14	$36.00	$36.53	$35.50	$35.59	$35.05	9,785,087
2021-10-13	$35.33	$35.93	$35.27	$35.91	$35.37	8,727,838
2021-10-12	$35.19	$35.30	$34.95	$35.16	$34.63	10,416,559
2021-10-11	$35.10	$35.29	$34.89	$35.13	$34.60	5,606,690
2021-10-08	$34.99	$35.24	$34.81	$35.04	$34.51	6,099,594
2021-10-07	$34.28	$35.02	$34.12	$35.01	$34.48	8,532,491
2021-10-06	$33.19	$34.14	$33.08	$34.11	$33.59	7,420,486
2021-10-05	$32.76	$33.80	$32.72	$33.43	$32.92	7,410,132
2021-10-04	$33.02	$33.28	$32.44	$32.72	$32.22	9,621,969
2021-10-01	$35.08	$35.26	$33.09	$33.20	$32.70	15,124,648
2021-09-30	$34.59	$34.71	$34.15	$34.16	$33.64	6,257,357
2021-09-29	$34.08	$35.01	$33.95	$34.64	$33.93	8,728,317
2021-09-28	$33.84	$34.17	$33.75	$34.04	$33.34	10,209,016
2021-09-27	$33.78	$34.35	$33.77	$34.01	$33.31	6,453,614
2021-09-24	$34.26	$34.35	$33.84	$33.87	$33.17	6,719,403
2021-09-23	$34.29	$34.47	$34.21	$34.30	$33.60	5,581,404
2021-09-22	$34.00	$34.47	$33.93	$34.33	$33.63	9,742,252
2021-09-21	$34.54	$34.70	$33.83	$33.99	$33.29	9,602,598
2021-09-20	$34.92	$34.92	$34.12	$34.32	$33.62	6,339,032
2021-09-17	$35.44	$35.49	$34.47	$34.91	$34.19	18,132,829
2021-09-16	$35.32	$35.58	$35.19	$35.49	$34.76	2,458,981
2021-09-15	$35.04	$35.51	$34.92	$35.42	$34.69	3,545,688
2021-09-14	$35.26	$35.36	$34.96	$35.02	$34.30	2,376,206
2021-09-13	$34.94	$35.30	$34.91	$35.15	$34.43	3,559,562
2021-09-10	$34.83	$35.07	$34.68	$34.83	$34.11	5,334,553
2021-09-09	$35.29	$35.29	$34.80	$34.83	$34.11	3,967,099
2021-09-08	$34.92	$35.32	$34.82	$35.29	$34.57	3,761,866
2021-09-07	$35.04	$35.14	$34.62	$34.77	$34.06	5,473,224
2021-09-03	$35.60	$35.68	$35.16	$35.24	$34.52	5,148,148
2021-09-02	$35.76	$35.97	$35.57	$35.86	$35.12	3,338,054
2021-09-01	$35.76	$35.87	$35.60	$35.74	$35.01	3,240,593
2021-08-31	$35.19	$35.75	$35.13	$35.67	$34.94	6,717,140
2021-08-30	$35.00	$35.30	$35.00	$35.26	$34.54	2,602,859
2021-08-27	$35.11	$35.23	$34.89	$35.13	$34.41	3,894,426
2021-08-26	$34.90	$35.09	$34.83	$34.97	$34.25	3,185,524
2021-08-25	$34.84	$35.03	$34.61	$34.92	$34.20	4,472,191
2021-08-24	$34.97	$35.09	$34.76	$34.97	$34.25	2,452,555
2021-08-23	$34.80	$35.15	$34.78	$35.03	$34.31	3,193,152
2021-08-20	$34.88	$35.07	$34.79	$34.82	$34.11	2,521,725
2021-08-19	$34.34	$34.95	$34.32	$34.89	$34.17	3,878,153
2021-08-18	$34.57	$34.82	$34.29	$34.38	$33.67	4,163,382
2021-08-17	$35.15	$35.15	$34.56	$34.65	$33.94	4,011,873
2021-08-16	$34.48	$35.17	$34.42	$35.13	$34.41	4,429,290
2021-08-13	$34.40	$34.60	$34.31	$34.45	$33.74	2,930,957
2021-08-12	$34.66	$34.72	$34.39	$34.40	$33.69	2,593,568
2021-08-11	$34.59	$34.73	$34.42	$34.66	$33.95	3,638,661
2021-08-10	$34.33	$34.52	$34.27	$34.37	$33.66	5,296,267
2021-08-09	$34.29	$34.44	$34.18	$34.37	$33.66	7,122,244
2021-08-06	$34.39	$34.55	$34.20	$34.29	$33.59	5,282,702
2021-08-05	$34.48	$34.64	$34.28	$34.46	$33.75	4,421,710
2021-08-04	$34.85	$34.90	$34.21	$34.37	$33.66	4,942,657
2021-08-03	$34.53	$34.86	$34.32	$34.82	$34.11	5,675,509
2021-08-02	$34.30	$34.53	$33.96	$34.39	$33.68	10,144,843
2021-07-30	$35.00	$35.40	$34.97	$35.21	$34.49	4,365,397
2021-07-29	$35.31	$35.48	$34.85	$34.95	$34.23	4,435,115
2021-07-28	$35.33	$35.52	$35.17	$35.33	$34.60	4,113,163
2021-07-27	$36.04	$36.22	$35.42	$35.51	$34.78	5,969,503
2021-07-26	$36.03	$36.25	$35.94	$36.05	$35.31	3,540,911
2021-07-23	$35.80	$36.20	$35.64	$36.07	$35.33	3,005,782
2021-07-22	$35.46	$35.76	$35.25	$35.73	$35.00	3,617,939
2021-07-21	$35.90	$36.01	$35.48	$35.50	$34.77	2,972,243
2021-07-20	$35.68	$36.16	$35.51	$35.89	$35.15	5,332,662
2021-07-19	$35.96	$36.12	$35.35	$35.58	$34.85	4,781,484
2021-07-16	$35.95	$36.16	$35.70	$35.88	$35.14	6,501,398
2021-07-15	$35.58	$36.02	$35.44	$36.01	$35.27	9,211,079
2021-07-14	$35.10	$35.60	$34.95	$35.50	$34.77	4,860,040
2021-07-13	$35.05	$35.52	$34.96	$35.02	$34.30	5,123,462
2021-07-12	$34.93	$35.06	$34.76	$34.98	$34.26	5,983,127
2021-07-09	$34.84	$35.01	$34.78	$35.00	$34.28	4,393,726
2021-07-08	$34.85	$35.06	$34.63	$34.77	$34.06	5,728,116
2021-07-07	$34.98	$35.21	$34.90	$35.00	$34.28	3,867,670
2021-07-06	$35.04	$35.14	$34.68	$34.93	$34.21	5,065,204
2021-07-02	$35.37	$35.61	$35.09	$35.18	$34.46	4,526,992
2021-07-01	$35.18	$35.46	$35.07	$35.22	$34.50	5,060,986
2021-06-30	$35.14	$35.33	$34.99	$35.24	$34.52	4,075,737
2021-06-29	$35.30	$35.37	$34.98	$35.24	$34.33	5,117,494
2021-06-28	$34.99	$35.01	$34.72	$34.88	$33.98	5,673,835
2021-06-25	$34.54	$34.94	$34.43	$34.86	$33.96	3,851,173
2021-06-24	$34.51	$34.65	$34.40	$34.59	$33.70	4,202,358
2021-06-23	$34.67	$34.80	$34.44	$34.49	$33.60	3,928,966
2021-06-22	$34.36	$34.79	$34.27	$34.77	$33.88	7,131,076
2021-06-21	$34.51	$34.82	$34.20	$34.29	$33.41	5,672,201
2021-06-18	$34.40	$34.68	$34.13	$34.52	$33.63	16,763,753
2021-06-17	$34.16	$34.67	$33.96	$34.49	$33.60	6,435,889
2021-06-16	$34.76	$34.76	$34.23	$34.24	$33.36	6,352,940
2021-06-15	$34.96	$35.01	$34.42	$34.68	$33.79	7,822,882
2021-06-14	$35.15	$35.17	$34.54	$34.85	$33.95	6,412,659
2021-06-11	$35.02	$35.23	$34.79	$35.23	$34.32	10,095,052
2021-06-10	$34.98	$35.34	$34.90	$34.94	$34.04	10,553,865
2021-06-09	$35.23	$35.34	$34.95	$34.98	$34.08	5,185,717
2021-06-08	$35.42	$35.56	$34.65	$35.25	$34.34	18,531,015
2021-06-07	$36.92	$36.95	$36.68	$36.84	$35.89	2,026,194
2021-06-04	$37.03	$37.06	$36.78	$36.91	$35.96	3,476,601
2021-06-03	$36.77	$36.98	$36.52	$36.92	$35.97	3,655,736
2021-06-02	$36.89	$37.09	$36.68	$37.05	$36.10	2,982,914
2021-06-01	$37.00	$37.10	$36.77	$36.89	$35.94	3,655,675
2021-05-28	$36.76	$37.09	$36.76	$36.96	$36.01	3,378,370
2021-05-27	$36.98	$37.11	$36.55	$36.65	$35.71	12,969,702
2021-05-26	$36.58	$36.77	$36.39	$36.54	$35.60	2,956,604
2021-05-25	$36.86	$36.94	$36.49	$36.50	$35.56	3,436,825
2021-05-24	$36.51	$36.98	$36.43	$36.86	$35.91	3,629,726
2021-05-21	$36.66	$36.73	$36.16	$36.24	$35.31	2,753,221
2021-05-20	$35.60	$36.48	$35.60	$36.39	$35.45	3,111,620
2021-05-19	$35.84	$36.02	$35.57	$35.79	$34.87	3,031,253
2021-05-18	$36.05	$36.24	$35.94	$36.00	$35.07	2,785,284
2021-05-17	$36.05	$36.28	$35.83	$35.97	$35.05	2,446,487
2021-05-14	$36.06	$36.26	$35.87	$36.05	$35.12	2,992,877
2021-05-13	$35.41	$35.94	$35.38	$35.72	$34.80	2,797,616
2021-05-12	$35.51	$35.79	$35.25	$35.43	$34.52	5,232,414
2021-05-11	$36.43	$36.43	$35.51	$35.75	$34.83	3,615,025
2021-05-10	$36.59	$36.81	$36.28	$36.38	$35.44	3,440,219
2021-05-07	$36.34	$36.65	$36.18	$36.60	$35.66	3,212,215
2021-05-06	$36.31	$36.43	$36.04	$36.33	$35.40	3,684,832
2021-05-05	$35.60	$36.12	$35.51	$36.00	$35.07	3,231,917
2021-05-04	$36.10	$36.31	$35.65	$35.72	$34.80	4,071,785
2021-05-03	$35.97	$36.37	$35.83	$36.07	$35.14	2,941,648
2021-04-30	$35.92	$35.99	$35.25	$35.85	$34.93	4,092,682
2021-04-29	$35.17	$36.04	$35.17	$35.94	$35.02	5,075,014
2021-04-28	$35.52	$35.77	$35.19	$35.21	$34.30	4,007,613
2021-04-27	$35.53	$35.70	$35.29	$35.51	$34.60	6,681,870
2021-04-26	$36.02	$36.15	$35.55	$35.61	$34.69	3,510,957
2021-04-23	$35.96	$36.28	$35.86	$36.18	$35.25	2,812,501
2021-04-22	$35.99	$36.26	$35.85	$36.03	$35.10	4,139,066
2021-04-21	$36.18	$36.45	$36.09	$36.31	$35.38	3,123,854
2021-04-20	$35.98	$36.38	$35.95	$36.17	$35.24	3,601,222
2021-04-19	$36.10	$36.30	$35.83	$36.13	$35.20	3,660,924
2021-04-16	$35.80	$36.05	$35.68	$36.01	$35.08	4,947,561
2021-04-15	$35.55	$35.98	$35.55	$35.83	$34.91	8,546,283
2021-04-14	$35.44	$35.51	$35.21	$35.36	$34.45	3,739,631
2021-04-13	$35.41	$35.61	$35.23	$35.38	$34.47	3,646,582
2021-04-12	$35.24	$35.61	$35.11	$35.49	$34.58	4,741,542
2021-04-09	$35.31	$35.35	$34.90	$35.17	$34.27	5,654,069
2021-04-08	$35.33	$35.49	$35.24	$35.31	$34.40	7,082,079
2021-04-07	$35.22	$35.33	$35.05	$35.27	$34.36	4,018,900
2021-04-06	$34.89	$35.25	$34.76	$35.07	$34.17	8,746,956
2021-04-05	$34.47	$35.11	$34.43	$35.00	$34.10	6,008,625
2021-04-01	$34.40	$34.72	$34.23	$34.50	$33.61	6,344,529
2021-03-31	$34.73	$35.01	$34.36	$34.37	$33.49	6,273,102
2021-03-30	$35.43	$35.51	$34.78	$34.91	$33.86	5,126,890
2021-03-29	$35.22	$35.57	$34.99	$35.49	$34.43	6,222,908
2021-03-26	$34.18	$35.31	$34.15	$35.24	$34.18	7,303,149
2021-03-25	$34.68	$34.79	$34.36	$34.54	$33.51	5,260,924
2021-03-24	$34.52	$34.59	$34.31	$34.37	$33.34	4,258,320
2021-03-23	$34.86	$34.94	$34.45	$34.61	$33.57	7,575,216
2021-03-22	$34.00	$34.73	$33.85	$34.58	$33.54	7,388,562
2021-03-19	$34.58	$34.63	$34.08	$34.14	$33.12	22,880,639
2021-03-18	$33.93	$34.16	$33.69	$33.89	$32.88	5,920,170
2021-03-17	$33.56	$34.23	$33.50	$34.10	$33.08	7,518,519
2021-03-16	$33.68	$34.23	$33.65	$34.09	$33.06	7,239,467
2021-03-15	$33.83	$33.83	$33.20	$33.58	$32.57	6,424,711
2021-03-12	$33.29	$33.39	$32.70	$33.37	$32.37	5,174,996
2021-03-11	$33.37	$33.66	$33.09	$33.30	$32.30	6,253,909
2021-03-10	$33.34	$34.05	$33.29	$33.56	$32.55	9,881,192
2021-03-09	$32.69	$33.32	$32.60	$33.09	$32.10	8,710,248
2021-03-08	$31.75	$32.68	$31.56	$32.47	$31.50	7,160,665
2021-03-05	$31.12	$31.74	$30.93	$31.53	$30.59	5,867,269
2021-03-04	$30.77	$31.45	$30.66	$30.88	$29.96	4,910,728
2021-03-03	$30.65	$31.19	$30.57	$30.62	$29.70	5,124,679
2021-03-02	$30.95	$31.16	$30.73	$30.78	$29.85	4,153,099
2021-03-01	$30.78	$31.10	$30.45	$30.89	$29.96	5,082,552
2021-02-26	$30.92	$31.19	$30.28	$30.52	$29.61	7,683,419
2021-02-25	$31.20	$32.08	$30.42	$30.86	$29.94	5,869,497
2021-02-24	$31.59	$31.68	$31.04	$31.46	$30.52	4,702,219
2021-02-23	$31.94	$32.24	$31.36	$31.79	$30.84	4,480,419
2021-02-22	$31.26	$31.76	$31.06	$31.68	$30.73	5,637,418
2021-02-19	$31.60	$31.81	$31.18	$31.24	$30.30	3,174,307
2021-02-18	$31.51	$31.78	$31.26	$31.74	$30.79	3,697,254
2021-02-17	$31.52	$31.67	$31.26	$31.66	$30.71	4,293,993
2021-02-16	$31.75	$31.80	$31.26	$31.42	$30.48	3,841,548
2021-02-12	$31.93	$31.93	$31.55	$31.77	$30.82	3,497,819
2021-02-11	$31.98	$32.26	$31.75	$31.91	$30.95	3,421,589
2021-02-10	$32.60	$32.63	$31.88	$32.03	$31.07	2,696,459
2021-02-09	$32.03	$32.46	$31.83	$32.40	$31.43	2,462,439
2021-02-08	$32.50	$32.74	$31.89	$32.11	$31.14	4,521,506
2021-02-05	$32.44	$32.83	$32.21	$32.53	$31.56	3,576,000
2021-02-04	$31.86	$32.32	$31.62	$32.30	$31.33	4,090,857
2021-02-03	$31.86	$32.21	$31.36	$31.92	$30.96	3,796,708
2021-02-02	$31.95	$32.42	$31.70	$31.99	$31.03	4,058,111
2021-02-01	$32.00	$32.16	$31.75	$31.92	$30.96	2,986,590
2021-01-29	$31.85	$32.58	$31.76	$31.80	$30.85	4,472,734
2021-01-28	$33.15	$33.69	$32.39	$32.42	$31.45	5,299,566
2021-01-27	$32.57	$33.49	$32.45	$33.20	$32.21	10,163,667
2021-01-26	$32.03	$32.73	$31.96	$32.63	$31.65	7,078,400
2021-01-25	$31.47	$32.22	$31.45	$32.03	$31.07	4,544,337
2021-01-22	$31.52	$31.71	$31.28	$31.47	$30.53	2,368,472
2021-01-21	$31.97	$31.97	$31.50	$31.54	$30.60	2,972,720
2021-01-20	$31.84	$32.04	$31.37	$31.95	$30.99	3,344,123
2021-01-19	$31.86	$32.10	$31.61	$31.82	$30.87	4,542,795
2021-01-15	$31.48	$32.08	$31.34	$31.86	$30.91	8,525,441
2021-01-14	$31.56	$31.74	$31.30	$31.54	$30.60	4,282,238
2021-01-13	$31.28	$31.70	$31.20	$31.66	$30.71	3,428,978
2021-01-12	$31.69	$31.71	$31.14	$31.36	$30.42	3,360,814
2021-01-11	$32.09	$32.10	$31.28	$31.36	$30.42	4,460,227
2021-01-08	$31.62	$32.02	$31.51	$32.00	$31.04	4,995,127
2021-01-07	$31.33	$31.82	$31.30	$31.80	$30.85	8,330,380
2021-01-06	$30.83	$32.06	$30.81	$31.76	$30.66	4,706,838
2021-01-05	$31.61	$31.71	$31.25	$31.64	$30.54	2,999,919
2021-01-04	$32.07	$32.16	$31.04	$31.59	$30.50	4,293,749
2020-12-31	$31.90	$32.10	$31.66	$32.00	$30.90	2,692,090
2020-12-30	$32.04	$32.22	$31.79	$31.82	$30.72	2,320,161
2020-12-29	$32.10	$32.24	$31.86	$32.00	$30.90	3,084,347
2020-12-28	$32.00	$32.14	$31.66	$31.99	$30.89	2,277,394
2020-12-24	$31.60	$31.90	$31.56	$31.88	$30.78	1,668,763
2020-12-23	$30.77	$31.74	$30.69	$31.61	$30.52	2,889,300
2020-12-22	$30.76	$31.14	$30.67	$31.07	$30.00	2,566,887
2020-12-21	$30.57	$30.91	$30.38	$30.77	$29.71	3,213,220
2020-12-18	$31.34	$31.48	$30.52	$30.93	$29.86	11,345,179
2020-12-17	$30.62	$31.18	$30.62	$31.13	$30.05	4,743,757
2020-12-16	$30.17	$30.68	$30.17	$30.64	$29.58	2,538,473
2020-12-15	$30.35	$30.40	$29.99	$30.19	$29.15	5,444,055
2020-12-14	$30.45	$30.84	$30.15	$30.35	$29.30	7,516,199
2020-12-11	$30.23	$30.46	$30.01	$30.36	$29.31	3,162,782
2020-12-10	$30.48	$30.64	$30.06	$30.18	$29.14	5,836,819
2020-12-09	$30.28	$30.39	$30.07	$30.26	$29.22	5,433,419
2020-12-08	$30.60	$30.83	$30.09	$30.17	$29.13	5,886,459
2020-12-07	$30.52	$30.84	$30.48	$30.71	$29.65	3,369,613
2020-12-04	$30.30	$30.60	$30.08	$30.53	$29.48	2,978,664
2020-12-03	$30.08	$30.39	$29.94	$30.10	$29.06	2,933,052
2020-12-02	$30.61	$30.61	$29.89	$30.08	$29.04	2,982,226
2020-12-01	$30.62	$30.67	$30.29	$30.45	$29.40	4,532,784
2020-11-30	$30.80	$30.84	$29.96	$30.45	$29.40	17,911,655
2020-11-27	$30.48	$30.77	$30.33	$30.76	$29.70	2,812,905
2020-11-25	$30.09	$30.45	$29.98	$30.33	$29.28	3,985,439
2020-11-24	$30.00	$30.10	$29.86	$29.89	$28.86	6,060,496
2020-11-23	$29.96	$30.00	$29.65	$29.83	$28.80	4,282,764
2020-11-20	$29.53	$30.01	$29.52	$29.84	$28.81	3,647,224
2020-11-19	$29.12	$30.01	$29.12	$29.76	$28.73	10,576,254
2020-11-18	$29.45	$29.76	$29.29	$29.51	$28.49	16,248,277
2020-11-17	$28.30	$29.31	$28.25	$29.19	$28.18	29,406,732
2020-11-16	$29.30	$29.68	$29.09	$29.45	$28.43	5,977,514
2020-11-13	$29.10	$29.47	$29.10	$29.30	$28.29	2,348,880
2020-11-12	$29.51	$29.54	$28.79	$29.05	$28.05	3,924,070
2020-11-11	$28.53	$29.72	$28.47	$29.40	$28.39	5,090,001
2020-11-10	$27.25	$28.48	$27.12	$28.38	$27.40	6,918,655
2020-11-09	$29.56	$29.73	$27.69	$27.73	$26.77	6,770,027
2020-11-06	$29.02	$29.02	$28.53	$28.66	$27.67	2,623,039
2020-11-05	$28.57	$28.89	$28.36	$28.80	$27.81	3,796,709
2020-11-04	$28.80	$28.88	$28.04	$28.23	$27.26	5,403,587
2020-11-03	$27.33	$28.03	$27.33	$27.80	$26.84	3,558,634
2020-11-02	$27.30	$27.55	$26.72	$27.04	$26.11	4,333,533
2020-10-30	$27.05	$27.17	$26.67	$26.90	$25.97	5,757,773
2020-10-29	$27.39	$27.88	$27.18	$27.19	$26.25	5,173,104
2020-10-28	$28.13	$28.39	$27.52	$27.73	$26.77	6,262,091
2020-10-27	$28.50	$28.76	$28.30	$28.60	$27.61	6,428,542
2020-10-26	$29.15	$29.21	$28.12	$28.44	$27.46	7,958,024
2020-10-23	$29.80	$29.89	$29.13	$29.21	$28.20	4,425,355
2020-10-22	$29.18	$29.70	$29.09	$29.55	$28.53	3,770,327
2020-10-21	$29.00	$29.33	$28.80	$29.16	$28.15	3,958,546
2020-10-20	$29.47	$29.67	$29.23	$29.23	$28.22	3,726,801
2020-10-19	$29.70	$30.14	$29.11	$29.20	$28.19	6,506,442
2020-10-16	$29.37	$30.00	$29.27	$29.76	$28.73	56,689,946
2020-10-15	$29.41	$29.71	$29.31	$29.44	$28.42	4,350,371
2020-10-14	$29.94	$30.11	$29.54	$29.67	$28.65	5,586,062
2020-10-13	$29.61	$30.02	$29.54	$29.83	$28.80	4,424,218
2020-10-12	$30.10	$30.32	$29.75	$29.80	$28.77	6,856,886
2020-10-09	$28.82	$29.30	$28.65	$29.25	$28.24	5,359,322
2020-10-08	$28.68	$28.90	$28.56	$28.70	$27.71	2,891,805
2020-10-07	$28.22	$28.68	$28.11	$28.60	$27.61	3,493,716
2020-10-06	$27.66	$28.22	$27.61	$28.03	$27.06	5,120,790
2020-10-05	$28.30	$28.39	$27.61	$27.67	$26.71	6,183,116
2020-10-02	$27.62	$28.19	$27.62	$28.09	$27.12	3,902,589
2020-10-01	$27.59	$28.20	$27.38	$28.01	$27.04	4,908,157
2020-09-30	$27.14	$27.62	$27.14	$27.60	$26.51	6,646,088
2020-09-29	$27.98	$27.98	$27.09	$27.11	$26.04	4,577,037
2020-09-28	$28.11	$28.26	$27.82	$27.84	$26.74	2,813,492
2020-09-25	$27.14	$27.95	$27.10	$27.88	$26.77	4,276,586
2020-09-24	$27.37	$27.52	$27.00	$27.26	$26.18	3,197,181
2020-09-23	$27.93	$28.06	$27.16	$27.19	$26.11	2,376,220
2020-09-22	$27.98	$28.22	$27.77	$27.85	$26.75	5,465,808
2020-09-21	$27.76	$27.94	$27.43	$27.87	$26.76	6,586,535
2020-09-18	$28.43	$28.43	$27.87	$28.05	$26.94	5,806,166
2020-09-17	$28.15	$28.55	$28.12	$28.31	$27.19	3,468,175
2020-09-16	$28.90	$28.99	$28.40	$28.43	$27.30	2,987,624
2020-09-15	$28.93	$29.12	$28.75	$28.80	$27.66	3,510,666
2020-09-14	$28.99	$29.08	$28.74	$28.81	$27.67	3,960,281
2020-09-11	$28.60	$28.99	$28.47	$28.83	$27.69	5,990,677
2020-09-10	$28.98	$29.08	$28.51	$28.53	$27.40	9,679,732
2020-09-09	$29.03	$29.69	$28.93	$29.52	$28.35	4,140,474
2020-09-08	$29.36	$29.45	$28.63	$28.86	$27.72	3,700,714
2020-09-04	$29.84	$29.99	$29.05	$29.54	$28.37	3,141,480
2020-09-03	$30.46	$30.56	$29.59	$29.80	$28.62	3,799,774
2020-09-02	$30.00	$30.48	$29.97	$30.40	$29.19	4,358,383
2020-09-01	$29.92	$30.03	$29.79	$29.95	$28.76	4,106,755
2020-08-31	$30.10	$30.18	$29.83	$29.83	$28.65	2,524,002
2020-08-28	$30.00	$30.09	$29.68	$30.07	$28.88	2,795,408
2020-08-27	$29.92	$30.23	$29.81	$29.93	$28.74	4,615,293
2020-08-26	$29.91	$30.06	$29.59	$29.80	$28.62	7,864,085
2020-08-25	$29.17	$29.32	$29.08	$29.30	$28.14	1,875,156
2020-08-24	$28.99	$29.19	$28.82	$29.16	$28.00	4,020,232
2020-08-21	$29.20	$29.20	$28.85	$28.93	$27.78	5,055,681
2020-08-20	$29.15	$29.43	$29.01	$29.19	$28.03	8,387,391
2020-08-19	$29.16	$29.64	$29.15	$29.34	$28.18	13,832,876
2020-08-18	$28.74	$29.26	$28.35	$29.10	$27.95	22,699,226
2020-08-17	$29.90	$30.15	$29.73	$29.75	$28.57	1,853,171
2020-08-14	$30.17	$30.17	$29.76	$29.89	$28.71	3,783,157
2020-08-13	$30.16	$30.54	$30.09	$30.16	$28.96	2,916,622
2020-08-12	$29.73	$30.28	$29.63	$30.11	$28.92	2,832,790
2020-08-11	$29.77	$29.94	$29.48	$29.57	$28.40	2,590,554
2020-08-10	$29.49	$29.83	$29.33	$29.76	$28.58	3,145,601
2020-08-07	$29.92	$29.99	$29.55	$29.63	$28.46	2,369,086
2020-08-06	$29.98	$29.98	$29.74	$29.83	$28.65	1,803,433
2020-08-05	$29.97	$30.01	$29.85	$29.93	$28.74	2,773,232
2020-08-04	$29.81	$30.13	$29.78	$29.95	$28.76	2,748,491
2020-08-03	$30.01	$30.22	$29.67	$29.92	$28.73	6,314,700
2020-07-31	$31.19	$31.25	$30.42	$30.59	$29.38	3,826,215
2020-07-30	$30.92	$31.00	$29.99	$30.77	$29.55	3,639,058
2020-07-29	$31.18	$31.47	$30.96	$31.26	$30.02	2,810,105
2020-07-28	$31.00	$31.10	$30.72	$30.89	$29.67	2,406,436
2020-07-27	$30.54	$30.97	$30.49	$30.96	$29.73	1,742,866
2020-07-24	$30.16	$30.37	$30.05	$30.34	$29.14	999,414
2020-07-23	$30.30	$30.42	$30.16	$30.27	$29.07	1,435,748
2020-07-22	$30.03	$30.37	$29.84	$30.30	$29.10	1,884,949
2020-07-21	$30.00	$30.00	$29.68	$29.88	$28.70	2,326,576
2020-07-20	$29.78	$29.95	$29.69	$29.77	$28.59	2,022,375
2020-07-17	$29.57	$29.80	$29.42	$29.78	$28.60	1,981,655
2020-07-16	$29.45	$29.66	$29.32	$29.56	$28.39	1,414,779
2020-07-15	$29.54	$29.60	$29.27	$29.42	$28.25	1,544,956
2020-07-14	$28.81	$29.38	$28.75	$29.34	$28.18	1,370,283
2020-07-13	$29.32	$29.42	$28.88	$28.92	$27.77	1,981,754
2020-07-10	$29.03	$29.21	$28.76	$29.20	$28.04	1,842,622
2020-07-09	$29.26	$29.90	$29.00	$29.00	$27.85	4,159,112
2020-07-08	$29.00	$29.07	$28.45	$28.61	$27.48	2,687,768
2020-07-07	$28.63	$29.50	$28.57	$29.12	$27.97	3,496,191
2020-07-06	$28.65	$28.73	$28.34	$28.56	$27.43	1,844,462
2020-07-02	$28.86	$28.86	$28.45	$28.53	$27.40	2,339,022
2020-07-01	$28.36	$28.77	$28.32	$28.67	$27.53	2,061,518
2020-06-30	$28.28	$28.45	$28.14	$28.40	$27.13	3,111,921
2020-06-29	$28.34	$28.48	$27.92	$28.30	$27.04	2,370,913
2020-06-26	$28.36	$28.59	$28.06	$28.22	$26.96	5,824,244
2020-06-25	$28.37	$28.60	$28.18	$28.40	$27.13	5,781,383
2020-06-24	$28.91	$28.97	$28.25	$28.40	$27.13	2,162,011
2020-06-23	$29.29	$29.58	$29.02	$29.03	$27.73	2,898,334
2020-06-22	$28.70	$29.21	$28.59	$29.19	$27.89	2,603,616
2020-06-19	$29.32	$29.46	$28.70	$28.71	$27.43	3,799,010
2020-06-18	$28.65	$29.09	$28.65	$29.06	$27.76	1,618,039
2020-06-17	$28.63	$29.10	$28.57	$28.74	$27.46	1,990,605
2020-06-16	$29.19	$29.30	$28.33	$28.64	$27.36	3,619,750
2020-06-15	$27.81	$28.60	$27.65	$28.58	$27.30	2,812,425
2020-06-12	$28.70	$28.85	$27.64	$28.12	$26.86	4,435,568
2020-06-11	$28.89	$29.24	$28.22	$28.34	$27.07	3,353,850
2020-06-10	$28.42	$28.75	$28.23	$28.50	$27.23	7,826,499
2020-06-09	$28.22	$28.57	$27.96	$28.33	$27.07	5,101,634
2020-06-08	$28.71	$28.71	$28.26	$28.43	$27.16	3,689,897
2020-06-05	$28.61	$29.22	$28.50	$28.69	$27.41	11,672,073
2020-06-04	$28.33	$28.67	$28.23	$28.42	$27.15	9,260,328
2020-06-03	$28.23	$28.92	$28.18	$28.47	$27.20	5,691,377
2020-06-02	$28.44	$28.56	$27.93	$28.06	$26.81	3,107,472
2020-06-01	$28.18	$28.49	$28.07	$28.36	$27.09	4,631,984
2020-05-29	$27.81	$28.12	$27.48	$27.92	$26.67	23,927,007
2020-05-28	$28.00	$28.45	$27.77	$27.78	$26.54	5,391,678
2020-05-27	$27.09	$27.82	$26.87	$27.77	$26.53	6,694,996
2020-05-26	$27.52	$27.58	$26.92	$26.93	$25.73	6,828,981
2020-05-22	$26.98	$27.30	$26.85	$27.16	$25.95	12,956,144
2020-05-21	$26.88	$27.18	$26.74	$26.88	$25.68	9,681,217
2020-05-20	$27.48	$27.86	$27.46	$27.69	$26.45	2,494,934
2020-05-19	$27.01	$27.48	$27.01	$27.22	$26.00	4,120,782
2020-05-18	$26.76	$27.02	$26.60	$26.96	$25.76	4,420,188
2020-05-15	$26.48	$26.69	$26.26	$26.30	$25.13	2,256,590
2020-05-14	$25.98	$26.40	$25.91	$26.37	$25.19	3,035,605
2020-05-13	$26.95	$27.10	$26.25	$26.42	$25.24	11,308,728
2020-05-12	$27.20	$27.24	$26.52	$26.59	$25.40	3,109,754
2020-05-11	$26.33	$27.03	$26.12	$26.93	$25.73	4,815,727
2020-05-08	$26.66	$26.77	$26.29	$26.34	$25.16	2,578,789
2020-05-07	$26.58	$26.91	$26.15	$26.36	$25.18	5,159,474
2020-05-06	$26.51	$27.01	$26.46	$26.72	$25.53	2,545,172
2020-05-05	$26.06	$26.51	$26.06	$26.26	$25.09	1,485,756
2020-05-04	$25.55	$26.06	$25.55	$26.02	$24.86	1,484,044
2020-05-01	$26.25	$26.37	$25.73	$25.90	$24.74	1,449,382
2020-04-30	$26.62	$26.77	$26.16	$26.46	$25.28	2,848,396
2020-04-29	$27.10	$27.39	$26.26	$26.69	$25.50	2,875,552
2020-04-28	$28.00	$28.00	$26.88	$27.11	$25.90	5,410,833
2020-04-27	$27.16	$27.25	$25.74	$25.86	$24.71	6,357,809
2020-04-24	$26.29	$26.45	$25.90	$26.29	$25.12	2,766,459
2020-04-23	$26.48	$26.59	$26.06	$26.17	$25.00	1,749,985
2020-04-22	$25.83	$26.70	$25.80	$26.54	$25.36	2,399,410
2020-04-21	$25.62	$25.83	$25.27	$25.65	$24.50	2,723,253
2020-04-20	$25.87	$26.33	$25.68	$26.02	$24.86	1,934,236
2020-04-17	$27.15	$27.31	$25.95	$26.15	$24.98	4,408,259
2020-04-16	$27.14	$27.14	$26.57	$26.81	$25.61	2,851,204
2020-04-15	$27.05	$27.37	$26.73	$26.84	$25.64	1,242,420
2020-04-14	$26.56	$27.82	$26.37	$27.49	$26.26	2,299,007
2020-04-13	$26.66	$26.86	$26.22	$26.33	$25.15	1,221,533
2020-04-09	$26.80	$27.60	$26.46	$26.86	$25.66	2,353,583
2020-04-08	$25.97	$26.79	$25.63	$26.61	$25.42	1,299,686
2020-04-07	$24.91	$26.79	$24.89	$25.91	$24.75	4,683,106
2020-04-06	$24.37	$24.74	$24.21	$24.59	$23.49	2,553,154
2020-04-03	$23.74	$23.92	$23.42	$23.80	$22.74	3,994,995
2020-04-02	$23.35	$23.96	$23.29	$23.86	$22.79	4,718,179
2020-04-01	$23.70	$24.19	$23.43	$23.66	$22.46	3,029,726
2020-03-31	$24.41	$24.76	$24.19	$24.27	$23.04	2,426,862
2020-03-30	$24.59	$24.87	$24.03	$24.78	$23.53	3,701,003
2020-03-27	$24.06	$24.79	$23.86	$24.38	$23.15	2,858,390
2020-03-26	$24.84	$25.88	$24.34	$24.79	$23.54	5,623,980
2020-03-25	$23.95	$25.70	$23.64	$25.00	$23.73	4,848,542
2020-03-24	$24.09	$24.77	$23.29	$23.89	$22.68	6,757,474
2020-03-23	$23.28	$23.74	$22.81	$23.18	$22.01	4,999,438
2020-03-20	$24.57	$25.02	$22.72	$23.53	$22.34	6,202,652
2020-03-19	$19.90	$24.64	$19.90	$24.32	$23.09	7,463,456
2020-03-18	$19.31	$20.15	$18.98	$19.91	$18.90	6,961,918
2020-03-17	$20.02	$20.43	$19.03	$20.32	$19.29	8,487,296
2020-03-16	$21.07	$21.89	$19.56	$19.60	$18.61	5,986,845
2020-03-13	$23.75	$24.06	$22.55	$23.47	$22.28	6,647,840
2020-03-12	$23.45	$24.05	$22.26	$22.99	$21.83	8,118,598
2020-03-11	$24.72	$25.08	$24.05	$24.51	$23.27	5,671,091
2020-03-10	$25.13	$25.41	$23.37	$25.25	$23.97	6,805,521
2020-03-09	$25.74	$26.09	$21.38	$24.45	$23.21	7,682,461
2020-03-06	$26.37	$26.66	$26.11	$26.63	$25.28	7,347,000
2020-03-05	$27.11	$27.27	$26.50	$27.00	$25.63	23,735,740
2020-03-04	$27.92	$28.11	$27.44	$27.77	$26.36	9,164,858
2020-03-03	$28.26	$28.51	$27.50	$27.55	$26.16	5,727,005
2020-03-02	$27.90	$28.29	$27.44	$28.26	$26.83	4,619,014
2020-02-28	$27.84	$28.00	$26.77	$27.88	$26.47	4,177,279
2020-02-27	$27.70	$28.84	$27.50	$28.24	$26.81	7,680,522
2020-02-26	$29.06	$29.42	$28.50	$28.73	$27.28	3,278,427
2020-02-25	$29.22	$29.38	$28.40	$28.92	$27.46	3,449,296
2020-02-24	$29.20	$29.42	$28.98	$29.14	$27.67	1,488,606
2020-02-21	$29.33	$29.55	$29.07	$29.50	$28.01	1,480,671
2020-02-20	$28.83	$29.33	$28.80	$29.30	$27.82	1,646,360
2020-02-19	$28.91	$29.06	$28.80	$28.85	$27.39	1,469,298
2020-02-18	$28.78	$29.17	$28.78	$28.87	$27.41	3,361,244
2020-02-14	$28.65	$28.98	$28.58	$28.87	$27.41	1,161,509
2020-02-13	$28.45	$28.78	$28.44	$28.58	$27.13	2,146,240
2020-02-12	$28.66	$28.76	$28.47	$28.64	$27.19	1,537,028
2020-02-11	$28.75	$28.86	$28.64	$28.67	$27.22	1,377,451
2020-02-10	$28.50	$28.75	$28.45	$28.71	$27.26	2,560,699
2020-02-07	$28.50	$28.64	$28.46	$28.57	$27.12	1,676,293
2020-02-06	$28.76	$28.97	$28.43	$28.56	$27.11	1,757,902
2020-02-05	$28.80	$28.96	$28.63	$28.69	$27.24	905,681
2020-02-04	$28.93	$29.02	$28.67	$28.67	$27.22	1,261,495
2020-02-03	$28.48	$28.80	$28.44	$28.68	$27.23	1,246,577
2020-01-31	$28.70	$28.87	$28.48	$28.53	$27.09	2,895,136
2020-01-30	$28.51	$28.81	$28.46	$28.66	$27.21	2,450,422
2020-01-29	$28.57	$28.84	$28.49	$28.55	$27.11	2,287,744
2020-01-28	$28.05	$28.57	$28.01	$28.54	$27.10	3,022,569
2020-01-27	$27.66	$28.12	$27.64	$28.03	$26.61	3,130,244
2020-01-24	$27.85	$28.13	$27.63	$28.04	$26.62	4,623,278
2020-01-23	$27.54	$27.82	$27.14	$27.77	$26.36	5,988,108
2020-01-22	$27.16	$28.11	$27.16	$28.03	$26.61	8,292,241
2020-01-21	$27.38	$27.59	$27.08	$27.10	$25.73	2,973,767
2020-01-17	$27.62	$27.94	$27.60	$27.67	$26.27	4,545,373
2020-01-16	$27.94	$28.09	$27.56	$27.62	$26.22	4,704,786
2020-01-15	$27.62	$28.18	$27.60	$27.86	$26.45	2,417,707
2020-01-14	$27.72	$27.84	$27.35	$27.60	$26.20	2,660,167
2020-01-13	$27.83	$27.96	$27.75	$27.80	$26.39	3,240,305
2020-01-10	$27.85	$28.34	$27.85	$27.88	$26.47	7,271,355
2020-01-09	$27.84	$28.06	$27.81	$27.87	$26.46	4,952,122
2020-01-08	$28.20	$28.34	$27.74	$27.76	$26.36	1,931,753
2020-01-07	$28.87	$29.02	$28.18	$28.20	$26.77	1,272,797
2020-01-06	$28.63	$29.03	$28.63	$29.00	$27.53	1,783,482
2020-01-03	$28.56	$28.87	$28.50	$28.81	$27.35	1,128,998
2020-01-02	$28.89	$28.90	$28.59	$28.74	$27.29	1,924,276
2019-12-31	$28.82	$29.05	$28.82	$28.95	$27.34	1,366,435
2019-12-30	$28.80	$28.97	$28.74	$28.87	$27.27	1,060,460
2019-12-27	$28.91	$28.92	$28.75	$28.84	$27.24	720,701
2019-12-26	$28.66	$28.84	$28.62	$28.82	$27.22	857,060
2019-12-24	$28.83	$28.87	$28.65	$28.65	$27.06	575,854
2019-12-23	$28.91	$29.04	$28.72	$28.81	$27.21	1,455,812
2019-12-20	$28.62	$29.03	$28.55	$28.87	$27.27	4,120,078
2019-12-19	$28.55	$28.77	$28.44	$28.53	$26.95	2,378,514
2019-12-18	$28.87	$29.01	$28.43	$28.57	$26.98	1,773,462
2019-12-17	$28.78	$29.09	$28.78	$28.89	$27.29	1,782,851
2019-12-16	$28.76	$28.92	$28.67	$28.90	$27.29	3,097,589
2019-12-13	$28.69	$28.87	$28.66	$28.76	$27.16	1,174,430
2019-12-12	$29.19	$29.19	$28.72	$28.78	$27.18	1,651,563
2019-12-11	$29.12	$29.20	$28.76	$28.83	$27.23	1,346,086
2019-12-10	$29.15	$29.25	$28.96	$29.16	$27.54	2,746,777
2019-12-09	$29.25	$29.40	$29.13	$29.19	$27.57	1,651,584
2019-12-06	$29.35	$29.67	$29.26	$29.29	$27.66	1,826,875
2019-12-05	$30.19	$30.19	$29.19	$29.19	$27.57	2,823,108
2019-12-04	$29.95	$30.27	$29.95	$30.04	$28.37	3,866,485
2019-12-03	$30.27	$30.42	$29.95	$30.00	$28.33	3,005,290
2019-12-02	$30.87	$30.87	$30.41	$30.52	$28.82	1,753,387
2019-11-29	$31.25	$31.27	$30.93	$30.94	$29.22	553,084
2019-11-27	$31.06	$31.31	$30.89	$31.21	$29.48	1,437,387
2019-11-26	$30.70	$31.08	$30.56	$30.99	$29.27	1,620,276
2019-11-25	$30.44	$30.84	$30.28	$30.70	$28.99	2,143,285
2019-11-22	$30.72	$30.72	$30.17	$30.30	$28.62	1,191,743
2019-11-21	$30.45	$30.66	$30.16	$30.63	$28.93	1,766,278
2019-11-20	$30.38	$30.68	$30.09	$30.53	$28.83	2,869,052
2019-11-19	$30.37	$30.37	$29.49	$30.20	$28.52	2,849,981
2019-11-18	$29.93	$30.55	$29.87	$30.37	$28.68	2,356,792
2019-11-15	$29.96	$30.08	$29.77	$30.02	$28.35	1,020,223
2019-11-14	$29.50	$30.01	$29.43	$30.00	$28.33	1,691,070
2019-11-13	$29.29	$29.53	$29.09	$29.50	$27.86	1,888,240
2019-11-12	$28.99	$29.26	$28.88	$29.20	$27.58	2,080,655
2019-11-11	$29.15	$29.33	$28.96	$28.99	$27.38	1,353,879
2019-11-08	$29.83	$29.93	$28.78	$29.20	$27.58	3,017,087
2019-11-07	$30.75	$32.00	$29.69	$29.83	$28.17	5,677,172
2019-11-06	$28.04	$28.30	$27.93	$28.17	$26.61	2,862,780
2019-11-05	$27.91	$28.24	$27.79	$28.03	$26.47	2,018,293
2019-11-04	$28.22	$28.25	$27.73	$27.87	$26.32	1,404,041
2019-11-01	$28.25	$28.43	$28.17	$28.21	$26.64	1,657,524
2019-10-31	$27.93	$28.20	$27.84	$28.16	$26.60	1,992,276
2019-10-30	$27.72	$27.92	$27.50	$27.90	$26.35	1,557,198
2019-10-29	$27.60	$27.93	$27.54	$27.64	$26.10	1,499,670
2019-10-28	$27.52	$27.77	$27.48	$27.65	$26.11	1,405,753
2019-10-25	$27.54	$27.75	$27.32	$27.51	$25.98	1,817,011
2019-10-24	$27.60	$27.86	$27.53	$27.71	$26.17	2,353,781
2019-10-23	$27.48	$27.70	$27.43	$27.63	$26.10	1,710,199
2019-10-22	$27.54	$27.70	$27.44	$27.52	$25.99	1,766,833
2019-10-21	$27.58	$27.60	$27.23	$27.49	$25.96	3,055,226
2019-10-18	$27.47	$27.74	$27.47	$27.59	$26.06	2,671,338
2019-10-17	$27.66	$27.86	$27.56	$27.60	$26.07	1,814,389
2019-10-16	$27.51	$27.65	$27.37	$27.61	$26.08	1,292,237
2019-10-15	$27.44	$27.65	$27.44	$27.53	$26.00	1,700,672
2019-10-14	$27.55	$27.67	$27.20	$27.40	$25.88	2,944,032
2019-10-11	$27.66	$28.07	$27.59	$27.81	$26.27	2,288,576
2019-10-10	$27.15	$27.72	$26.94	$27.64	$26.10	4,636,863
2019-10-09	$27.04	$27.42	$26.96	$27.10	$25.59	1,754,633
2019-10-08	$27.38	$27.43	$26.93	$26.93	$25.43	2,804,098
2019-10-07	$27.52	$27.64	$27.39	$27.48	$25.95	4,149,401
2019-10-04	$27.28	$27.71	$27.23	$27.61	$26.08	2,868,560
2019-10-03	$26.95	$27.28	$26.83	$27.24	$25.73	3,262,832
2019-10-02	$26.94	$27.07	$26.61	$26.91	$25.28	2,093,571
2019-10-01	$27.32	$27.40	$26.94	$27.04	$25.40	1,274,469
2019-09-30	$27.04	$27.46	$27.01	$27.32	$25.66	1,544,617
2019-09-27	$27.27	$27.29	$26.92	$27.00	$25.36	1,217,742
2019-09-26	$27.34	$27.59	$27.06	$27.22	$25.57	2,008,964
2019-09-25	$27.00	$27.15	$26.93	$27.00	$25.36	4,524,035
2019-09-24	$27.14	$27.35	$26.77	$26.96	$25.32	1,810,250
2019-09-23	$27.32	$27.35	$27.12	$27.14	$25.49	1,959,944
2019-09-20	$27.60	$27.75	$27.30	$27.32	$25.66	6,529,443
2019-09-19	$27.97	$28.10	$27.58	$27.61	$25.93	1,288,454
2019-09-18	$27.81	$28.03	$27.64	$27.95	$26.25	2,560,261
2019-09-17	$27.31	$27.86	$27.29	$27.85	$26.16	1,733,933
2019-09-16	$27.55	$27.66	$27.29	$27.31	$25.65	1,098,622
2019-09-13	$27.54	$27.76	$27.41	$27.55	$25.88	1,362,408
2019-09-12	$28.44	$28.53	$27.65	$27.66	$25.98	2,269,502
2019-09-11	$27.09	$28.29	$27.03	$28.26	$26.54	4,444,101
2019-09-10	$26.65	$27.17	$26.42	$27.16	$25.51	3,316,974
2019-09-09	$26.82	$26.95	$26.54	$26.75	$25.13	3,245,688
2019-09-06	$27.24	$27.24	$26.70	$26.86	$25.23	2,848,756
2019-09-05	$27.23	$27.23	$26.93	$27.15	$25.50	3,451,235
2019-09-04	$26.50	$27.00	$25.94	$27.00	$25.36	4,868,448
2019-09-03	$27.11	$27.12	$26.54	$26.60	$24.99	3,083,617
2019-08-30	$27.28	$27.39	$27.03	$27.28	$25.62	1,565,950
2019-08-29	$27.02	$27.35	$26.96	$27.24	$25.59	1,180,890
2019-08-28	$26.71	$26.90	$26.55	$26.83	$25.20	1,892,643
2019-08-27	$26.81	$26.94	$26.70	$26.75	$25.13	2,120,010
2019-08-26	$26.75	$26.84	$26.56	$26.74	$25.12	1,183,191
2019-08-23	$27.47	$27.54	$26.63	$26.72	$25.10	1,434,455
2019-08-22	$27.77	$27.82	$27.46	$27.49	$25.82	1,317,275
2019-08-21	$28.02	$28.02	$27.62	$27.73	$26.05	1,204,195
2019-08-20	$27.89	$28.18	$27.82	$27.89	$26.20	1,995,413
2019-08-19	$28.08	$28.25	$27.93	$27.95	$26.25	3,018,781
2019-08-16	$27.99	$28.05	$27.68	$28.01	$26.31	1,628,727
2019-08-15	$27.56	$28.01	$27.51	$27.84	$26.15	2,597,015
2019-08-14	$28.59	$28.61	$27.41	$27.42	$25.76	2,283,205
2019-08-13	$28.55	$28.91	$28.34	$28.47	$26.74	3,333,426
2019-08-12	$29.06	$29.12	$28.49	$28.62	$26.88	2,961,316
2019-08-09	$28.98	$29.59	$28.86	$29.09	$27.32	2,328,391
2019-08-08	$28.25	$29.23	$27.61	$29.03	$27.27	3,312,826
2019-08-07	$27.70	$27.78	$27.36	$27.61	$25.93	5,573,778
2019-08-06	$28.05	$28.14	$27.65	$27.85	$26.16	2,589,601
2019-08-05	$27.91	$28.16	$27.63	$27.95	$26.25	5,014,922
2019-08-02	$28.16	$28.27	$27.96	$28.10	$26.39	2,398,399
2019-08-01	$28.19	$28.55	$28.02	$28.15	$26.44	1,753,455
2019-07-31	$28.20	$28.41	$27.86	$28.14	$26.43	2,331,372
2019-07-30	$27.87	$28.29	$27.86	$28.20	$26.49	2,655,612
2019-07-29	$28.08	$28.16	$27.91	$28.00	$26.30	1,295,821
2019-07-26	$28.14	$28.30	$28.03	$28.10	$26.39	1,498,598
2019-07-25	$27.65	$28.17	$27.65	$28.01	$26.31	2,650,884
2019-07-24	$27.62	$27.93	$27.54	$27.76	$26.07	3,120,036
2019-07-23	$28.03	$28.21	$27.52	$27.72	$26.04	2,657,788
2019-07-22	$27.65	$27.87	$27.57	$27.61	$25.93	2,053,825
2019-07-19	$27.89	$28.07	$27.61	$27.63	$25.95	2,061,980
2019-07-18	$28.02	$28.09	$27.40	$27.97	$26.27	4,194,654
2019-07-17	$28.21	$28.44	$27.92	$27.98	$26.28	2,425,715
2019-07-16	$28.55	$28.64	$28.17	$28.29	$26.57	2,930,456
2019-07-15	$28.82	$28.94	$28.46	$28.50	$26.77	2,635,689
2019-07-12	$29.02	$29.05	$28.67	$28.73	$26.99	1,520,752
2019-07-11	$29.21	$29.27	$28.92	$29.04	$27.28	1,323,760
2019-07-10	$29.48	$29.55	$29.15	$29.16	$27.39	1,977,893
2019-07-09	$29.82	$29.92	$29.32	$29.39	$27.61	1,600,348
2019-07-08	$29.98	$30.00	$29.83	$29.92	$28.10	1,582,591
2019-07-05	$30.08	$30.20	$29.87	$30.08	$28.25	2,629,938
2019-07-03	$29.73	$30.27	$29.73	$30.20	$28.37	1,755,707
2019-07-02	$29.55	$29.83	$29.33	$29.76	$27.82	2,213,523
2019-07-01	$29.12	$29.56	$28.98	$29.48	$27.55	4,037,496
2019-06-28	$28.75	$29.06	$28.58	$28.90	$27.01	7,596,107
2019-06-27	$28.82	$28.82	$28.32	$28.68	$26.81	3,907,637
2019-06-26	$29.64	$29.76	$28.57	$28.76	$26.88	3,861,485
2019-06-25	$29.97	$30.07	$29.42	$29.57	$27.64	4,426,742
2019-06-24	$30.67	$30.67	$29.55	$29.97	$28.01	5,406,550
2019-06-21	$30.89	$31.06	$30.11	$30.65	$28.65	4,805,473
2019-06-20	$30.62	$30.99	$30.57	$30.91	$28.89	5,354,558
2019-06-19	$29.94	$30.53	$29.81	$30.43	$28.44	2,073,168
2019-06-18	$30.12	$30.18	$29.63	$30.07	$28.10	3,011,095
2019-06-17	$29.39	$30.05	$29.24	$30.04	$28.08	3,330,238
2019-06-14	$28.61	$28.82	$28.48	$28.63	$26.76	1,759,388
2019-06-13	$28.52	$28.75	$28.37	$28.62	$26.75	2,142,761
2019-06-12	$28.36	$28.69	$28.36	$28.48	$26.62	2,015,149
2019-06-11	$28.65	$28.74	$27.99	$28.33	$26.48	2,093,554
2019-06-10	$28.48	$28.65	$28.30	$28.62	$26.75	2,903,343
2019-06-07	$28.49	$28.70	$28.31	$28.34	$26.49	1,711,895
2019-06-06	$28.38	$28.54	$28.22	$28.36	$26.51	1,348,939
2019-06-05	$28.20	$28.56	$28.14	$28.36	$26.51	1,682,974
2019-06-04	$28.31	$28.43	$27.92	$28.07	$26.24	2,152,704
2019-06-03	$28.28	$28.31	$27.97	$28.19	$26.35	1,682,506
2019-05-31	$28.10	$28.36	$27.93	$28.19	$26.35	1,376,345
2019-05-30	$28.47	$28.57	$28.27	$28.37	$26.52	1,437,620
2019-05-29	$28.64	$28.67	$28.09	$28.43	$26.57	2,220,870
2019-05-28	$29.22	$29.33	$28.78	$28.84	$26.96	2,253,624
2019-05-24	$29.00	$29.41	$28.91	$29.21	$27.30	2,209,807
2019-05-23	$29.10	$29.21	$28.81	$28.95	$27.06	1,883,342
2019-05-22	$29.00	$29.19	$28.92	$29.12	$27.22	1,979,907
2019-05-21	$29.26	$29.33	$29.05	$29.07	$27.17	1,828,703
2019-05-20	$29.37	$29.37	$28.97	$29.15	$27.24	1,656,664
2019-05-17	$28.65	$29.48	$28.55	$29.26	$27.35	2,071,052
2019-05-16	$29.35	$29.46	$28.40	$28.60	$26.73	3,464,214
2019-05-15	$29.50	$29.76	$29.42	$29.54	$27.61	1,500,591
2019-05-14	$29.31	$29.74	$29.21	$29.59	$27.66	3,235,504
2019-05-13	$29.19	$29.42	$29.04	$29.29	$27.38	2,827,494
2019-05-10	$28.05	$29.43	$28.01	$29.41	$27.49	2,598,223
2019-05-09	$29.51	$29.74	$27.87	$28.28	$26.43	2,965,634
2019-05-08	$29.17	$29.40	$28.95	$29.11	$27.21	3,182,020
2019-05-07	$29.24	$29.33	$28.90	$29.06	$27.16	2,820,337
2019-05-06	$28.81	$29.49	$28.77	$29.44	$27.52	1,520,799
2019-05-03	$29.06	$29.16	$28.91	$29.05	$27.15	2,209,072
2019-05-02	$28.35	$28.97	$28.35	$28.95	$27.06	1,888,047
2019-05-01	$29.05	$29.05	$28.45	$28.47	$26.61	1,621,127
2019-04-30	$28.60	$29.13	$28.52	$29.07	$27.17	2,523,402
2019-04-29	$28.50	$28.76	$28.38	$28.61	$26.74	2,206,666
2019-04-26	$27.70	$28.59	$27.65	$28.53	$26.67	2,184,220
2019-04-25	$27.35	$27.71	$27.07	$27.66	$25.85	2,083,235
2019-04-24	$27.39	$27.96	$27.29	$27.50	$25.70	5,140,405
2019-04-23	$26.95	$27.37	$26.91	$27.35	$25.56	4,397,492
2019-04-22	$26.54	$26.88	$26.48	$26.85	$25.10	1,714,294
2019-04-18	$26.37	$26.62	$26.09	$26.61	$24.87	1,450,391
2019-04-17	$26.43	$26.57	$26.19	$26.24	$24.53	1,049,494
2019-04-16	$26.59	$26.68	$26.28	$26.42	$24.69	1,216,175
2019-04-15	$26.50	$26.70	$26.41	$26.55	$24.81	1,838,204
2019-04-12	$26.79	$26.86	$26.42	$26.51	$24.78	2,590,546
2019-04-11	$27.10	$27.30	$26.59	$26.87	$25.11	6,502,751
2019-04-10	$27.68	$28.18	$27.68	$28.06	$26.23	2,649,369
2019-04-09	$27.52	$27.80	$27.47	$27.68	$25.87	2,267,325
2019-04-08	$27.26	$27.67	$27.23	$27.61	$25.81	2,079,535
2019-04-05	$27.38	$27.65	$27.23	$27.31	$25.53	1,856,758
2019-04-04	$27.51	$27.54	$27.24	$27.26	$25.48	1,695,469
2019-04-03	$27.26	$27.75	$26.96	$27.60	$25.66	2,861,476
2019-04-02	$27.73	$27.77	$27.33	$27.37	$25.44	2,041,057
2019-04-01	$27.98	$28.00	$27.49	$27.70	$25.75	2,080,285
2019-03-29	$28.00	$28.17	$27.77	$27.97	$26.00	1,700,348
2019-03-28	$27.94	$28.13	$27.86	$27.97	$26.00	1,329,436
2019-03-27	$28.09	$28.24	$27.75	$27.92	$25.95	1,591,079
2019-03-26	$27.93	$28.25	$27.86	$28.15	$26.17	1,562,924
2019-03-25	$27.60	$27.96	$27.60	$27.81	$25.85	1,916,261
2019-03-22	$27.98	$28.15	$27.70	$27.71	$25.76	1,868,560
2019-03-21	$27.71	$28.06	$27.67	$28.04	$26.06	1,377,964
2019-03-20	$27.44	$27.92	$27.25	$27.76	$25.80	2,444,766
2019-03-19	$27.86	$28.09	$27.37	$27.50	$25.56	3,206,155
2019-03-18	$27.85	$27.94	$27.55	$27.83	$25.87	3,089,554
2019-03-15	$27.45	$27.75	$27.38	$27.68	$25.73	3,325,261
2019-03-14	$27.36	$27.50	$27.17	$27.37	$25.44	2,604,637
2019-03-13	$27.23	$27.42	$27.09	$27.34	$25.41	2,733,447
2019-03-12	$27.14	$27.24	$26.98	$27.23	$25.31	2,031,757
2019-03-11	$26.48	$26.95	$26.41	$26.88	$24.99	2,446,673
2019-03-08	$26.40	$26.57	$26.24	$26.40	$24.54	2,509,250
2019-03-07	$26.50	$26.98	$26.26	$26.54	$24.67	3,173,916
2019-03-06	$26.41	$26.66	$26.12	$26.51	$24.64	3,637,857
2019-03-05	$26.00	$26.14	$25.93	$26.00	$24.17	2,575,211
2019-03-04	$25.87	$26.11	$25.78	$26.05	$24.21	3,979,015
2019-03-01	$25.50	$26.03	$25.13	$26.00	$24.17	6,617,477
2019-02-28	$25.65	$26.00	$25.05	$25.15	$23.38	7,972,987
2019-02-27	$26.50	$26.95	$26.47	$26.94	$25.04	3,914,277
2019-02-26	$26.93	$27.00	$26.51	$26.55	$24.68	2,745,756
2019-02-25	$27.49	$27.51	$26.74	$27.00	$25.10	2,339,094
2019-02-22	$28.01	$28.01	$27.05	$27.48	$25.54	3,243,613
2019-02-21	$28.22	$28.33	$27.99	$28.17	$26.18	1,375,034
2019-02-20	$28.12	$28.30	$28.12	$28.17	$26.18	1,431,519
2019-02-19	$28.26	$28.37	$28.10	$28.17	$26.18	1,719,023
2019-02-15	$28.05	$28.26	$27.97	$28.24	$26.25	1,298,115
2019-02-14	$28.21	$28.46	$27.82	$27.93	$25.96	3,400,660
2019-02-13	$28.50	$28.50	$28.24	$28.42	$26.42	1,608,367
2019-02-12	$28.13	$28.43	$28.11	$28.30	$26.31	2,244,461
2019-02-11	$27.75	$28.18	$27.70	$28.18	$26.19	2,492,627
2019-02-08	$27.13	$27.79	$27.03	$27.78	$25.82	1,827,144
2019-02-07	$27.01	$27.21	$27.01	$27.17	$25.26	1,374,648
2019-02-06	$27.14	$27.23	$27.01	$27.12	$25.21	1,174,007
2019-02-05	$27.17	$27.25	$27.01	$27.11	$25.20	1,217,075
2019-02-04	$27.27	$27.37	$27.10	$27.17	$25.26	1,713,261
2019-02-01	$27.32	$27.45	$27.04	$27.21	$25.29	1,802,153
2019-01-31	$26.71	$27.33	$26.58	$27.22	$25.30	3,902,707
2019-01-30	$26.44	$26.72	$26.34	$26.58	$24.71	1,952,586
2019-01-29	$26.27	$26.51	$26.22	$26.47	$24.60	1,666,133
2019-01-28	$26.27	$26.30	$25.94	$26.30	$24.45	1,633,592
2019-01-25	$26.36	$26.51	$26.21	$26.30	$24.45	1,348,910
2019-01-24	$26.40	$26.54	$26.30	$26.37	$24.51	1,951,230
2019-01-23	$26.57	$26.66	$26.42	$26.51	$24.64	1,877,452
2019-01-22	$26.49	$26.60	$26.34	$26.55	$24.68	2,253,356
2019-01-18	$26.40	$26.69	$26.40	$26.67	$24.79	2,264,976
2019-01-17	$26.28	$26.54	$26.12	$26.28	$24.43	2,073,084
2019-01-16	$26.57	$26.57	$25.98	$26.27	$24.42	2,893,802
2019-01-15	$26.39	$26.61	$26.03	$26.57	$24.70	2,261,222
2019-01-14	$26.99	$26.99	$26.14	$26.35	$24.49	2,834,550
2019-01-11	$26.42	$27.00	$26.37	$27.00	$25.10	3,711,675
2019-01-10	$26.49	$26.57	$26.22	$26.28	$24.43	2,049,067
2019-01-09	$26.11	$26.64	$26.11	$26.47	$24.60	4,835,331
2019-01-08	$26.13	$26.23	$25.73	$25.89	$24.07	3,663,890
2019-01-07	$25.59	$26.00	$25.51	$25.88	$24.06	2,073,554
2019-01-04	$25.14	$25.61	$25.02	$25.56	$23.76	3,359,274
2019-01-03	$25.08	$25.47	$24.92	$25.04	$23.28	2,335,307
2019-01-02	$25.28	$25.46	$24.86	$25.28	$23.36	3,318,522
2018-12-31	$25.46	$25.76	$25.21	$25.64	$23.69	1,927,816
2018-12-28	$25.59	$25.68	$25.14	$25.41	$23.48	2,672,035
2018-12-27	$25.40	$25.47	$24.78	$25.47	$23.53	2,982,720
2018-12-26	$24.67	$25.61	$24.67	$25.61	$23.66	2,549,514
2018-12-24	$25.10	$25.19	$24.54	$24.65	$22.78	3,477,229
2018-12-21	$25.33	$25.97	$25.06	$25.12	$23.21	5,423,873
2018-12-20	$25.13	$25.51	$24.88	$25.35	$23.42	5,320,298
2018-12-19	$24.69	$25.45	$24.69	$25.10	$23.19	5,016,033
2018-12-18	$25.23	$25.30	$24.52	$24.64	$22.77	5,475,398
2018-12-17	$25.79	$25.90	$25.11	$25.24	$23.32	5,128,938
2018-12-14	$25.96	$26.10	$25.83	$25.92	$23.95	2,510,505
2018-12-13	$26.22	$26.34	$25.96	$26.15	$24.16	2,643,087
2018-12-12	$26.50	$26.50	$26.08	$26.12	$24.13	3,105,275
2018-12-11	$26.00	$26.36	$25.96	$26.29	$24.29	3,124,599
2018-12-10	$26.24	$26.24	$25.57	$25.95	$23.98	3,079,136
2018-12-07	$26.25	$26.50	$25.97	$26.30	$24.30	4,341,053
2018-12-06	$26.25	$26.25	$25.31	$25.98	$24.01	4,286,296
2018-12-04	$26.50	$27.06	$26.16	$26.45	$24.44	6,964,463
2018-12-03	$26.75	$26.85	$25.84	$26.35	$24.35	4,443,263
2018-11-30	$26.96	$27.08	$26.88	$27.00	$24.95	1,205,054
2018-11-29	$26.89	$27.00	$26.66	$26.98	$24.93	3,333,720
2018-11-28	$26.23	$26.66	$26.20	$26.65	$24.62	3,360,810
2018-11-27	$26.58	$26.59	$25.84	$26.10	$24.12	4,212,909
2018-11-26	$26.54	$26.80	$26.38	$26.68	$24.65	1,904,329
2018-11-23	$26.42	$26.63	$26.19	$26.54	$24.52	893,362
2018-11-21	$26.27	$26.30	$25.65	$26.16	$24.17	5,581,987
2018-11-20	$27.28	$27.29	$26.30	$26.31	$24.31	2,489,555
2018-11-19	$27.66	$27.72	$27.32	$27.44	$25.35	2,994,001
2018-11-16	$27.41	$27.79	$27.26	$27.71	$25.60	1,766,026
2018-11-15	$27.64	$27.64	$27.23	$27.54	$25.45	3,051,243
2018-11-14	$28.32	$28.42	$27.37	$27.76	$25.65	8,637,386
2018-11-13	$28.56	$28.67	$27.82	$27.93	$25.81	2,648,615
2018-11-12	$28.42	$28.71	$28.28	$28.51	$26.34	3,220,932
2018-11-09	$28.33	$28.59	$28.11	$28.52	$26.35	1,954,239
2018-11-08	$27.92	$28.81	$27.36	$28.47	$26.31	4,561,615
2018-11-07	$27.34	$27.78	$27.24	$27.63	$25.53	2,792,298
2018-11-06	$26.63	$27.25	$26.57	$27.21	$25.14	3,036,204
2018-11-05	$26.74	$26.95	$26.47	$26.65	$24.62	4,898,147
2018-11-02	$26.48	$26.75	$26.35	$26.65	$24.62	6,048,589
2018-11-01	$26.15	$26.71	$25.86	$26.52	$24.50	5,373,218
2018-10-31	$25.58	$26.60	$25.08	$26.00	$24.02	11,044,642
2018-10-30	$24.42	$24.69	$24.29	$24.59	$22.72	1,904,297
2018-10-29	$24.14	$24.70	$23.98	$24.27	$22.43	2,594,621
2018-10-26	$23.97	$24.10	$23.58	$24.10	$22.27	2,262,040
2018-10-25	$23.93	$24.10	$23.64	$24.05	$22.22	2,300,146
2018-10-24	$23.61	$23.93	$23.45	$23.93	$22.11	3,880,884
2018-10-23	$23.70	$23.99	$22.95	$23.74	$21.94	3,167,656
2018-10-22	$24.14	$24.16	$23.75	$23.92	$22.10	3,581,251
2018-10-19	$23.76	$24.17	$23.76	$24.08	$22.25	4,712,325
2018-10-18	$23.90	$24.04	$23.46	$23.80	$21.99	2,011,584
2018-10-17	$23.87	$24.06	$23.77	$23.93	$22.11	1,674,811
2018-10-16	$23.42	$24.08	$23.28	$23.89	$22.07	1,822,610
2018-10-15	$23.09	$23.41	$22.98	$23.31	$21.54	1,533,516
2018-10-12	$22.87	$23.15	$22.51	$23.04	$21.29	3,044,808
2018-10-11	$23.49	$23.49	$22.61	$22.79	$21.06	3,775,859
2018-10-10	$23.12	$23.58	$22.91	$23.52	$21.73	5,209,811
2018-10-09	$22.41	$22.98	$22.39	$22.96	$21.21	2,425,293
2018-10-08	$22.33	$22.59	$22.27	$22.56	$20.85	1,331,444
2018-10-05	$22.35	$22.44	$22.19	$22.26	$20.57	1,706,168
2018-10-04	$22.68	$22.70	$22.33	$22.39	$20.69	1,363,302
2018-10-03	$22.80	$22.91	$22.72	$22.83	$20.95	2,151,406
2018-10-02	$22.98	$23.05	$22.77	$22.83	$20.95	1,512,035
2018-10-01	$23.29	$23.35	$22.85	$23.10	$21.20	1,944,392
2018-09-28	$23.13	$23.24	$23.06	$23.17	$21.27	1,780,965
2018-09-27	$23.35	$23.38	$23.08	$23.11	$21.21	1,198,111
2018-09-26	$23.59	$23.62	$23.36	$23.43	$21.51	1,946,252
2018-09-25	$23.55	$23.60	$23.27	$23.53	$21.60	1,956,293
2018-09-24	$23.74	$23.74	$23.42	$23.54	$21.61	1,799,626
2018-09-21	$23.66	$23.86	$23.57	$23.80	$21.84	3,111,442
2018-09-20	$23.51	$23.89	$23.42	$23.65	$21.71	2,287,421
2018-09-19	$23.66	$23.67	$23.45	$23.56	$21.62	1,775,177
2018-09-18	$23.53	$23.71	$23.48	$23.55	$21.62	2,272,182
2018-09-17	$24.38	$24.40	$23.50	$23.54	$21.61	2,579,983
2018-09-14	$24.13	$24.47	$24.08	$24.47	$22.46	2,309,500
2018-09-13	$23.95	$24.14	$23.77	$24.13	$22.15	1,927,020
2018-09-12	$23.26	$24.01	$23.23	$24.01	$22.04	3,682,772
2018-09-11	$23.10	$23.20	$23.01	$23.18	$21.28	2,151,801
2018-09-10	$22.90	$23.23	$22.89	$23.10	$21.20	2,848,732
2018-09-07	$22.86	$22.99	$22.77	$22.88	$21.00	3,191,187
2018-09-06	$23.06	$23.09	$22.80	$22.99	$21.10	2,657,088
2018-09-05	$22.61	$23.17	$22.51	$22.95	$21.06	5,157,973
2018-09-04	$22.79	$23.11	$22.64	$22.65	$20.79	3,779,710
2018-08-31	$23.04	$23.10	$22.74	$22.80	$20.93	1,944,468
2018-08-30	$23.00	$23.24	$22.92	$23.00	$21.11	2,271,755
2018-08-29	$22.91	$23.03	$22.75	$22.80	$20.93	2,046,181
2018-08-28	$23.13	$23.18	$22.76	$22.94	$21.06	1,886,289
2018-08-27	$23.31	$23.39	$23.08	$23.10	$21.20	1,608,326
2018-08-24	$23.44	$23.44	$23.27	$23.39	$21.47	1,827,495
2018-08-23	$23.24	$23.46	$23.16	$23.20	$21.29	1,964,742
2018-08-22	$23.02	$23.41	$22.91	$23.12	$21.22	2,440,198
2018-08-21	$23.43	$23.47	$22.90	$23.00	$21.11	2,026,701
2018-08-20	$23.46	$23.64	$23.32	$23.35	$21.43	4,296,493
2018-08-17	$23.48	$23.64	$23.34	$23.63	$21.69	2,070,951
2018-08-16	$23.45	$23.67	$23.40	$23.59	$21.65	2,637,662
2018-08-15	$23.50	$23.59	$23.30	$23.35	$21.43	2,984,251
2018-08-14	$23.40	$23.74	$23.36	$23.61	$21.67	2,982,453
2018-08-13	$23.87	$23.99	$23.71	$23.76	$21.81	1,911,753
2018-08-10	$23.85	$23.85	$23.60	$23.70	$21.75	1,229,445
2018-08-09	$23.77	$23.97	$23.60	$23.87	$21.91	2,463,851
2018-08-08	$24.01	$24.39	$23.65	$23.67	$21.73	2,592,838
2018-08-07	$23.90	$23.90	$23.71	$23.86	$21.90	1,824,955
2018-08-06	$24.16	$24.16	$23.84	$23.93	$21.96	1,560,279
2018-08-03	$24.03	$24.16	$23.81	$24.04	$22.07	2,762,098
2018-08-02	$24.28	$24.37	$23.86	$23.89	$21.93	1,716,632
2018-08-01	$24.07	$24.33	$23.88	$24.20	$22.21	2,317,919
2018-07-31	$23.96	$24.07	$23.81	$24.01	$22.04	2,242,768
2018-07-30	$24.20	$24.30	$23.97	$23.99	$22.02	2,445,378
2018-07-27	$24.45	$24.48	$24.06	$24.16	$22.18	2,102,074
2018-07-26	$24.46	$24.72	$24.36	$24.52	$22.51	2,595,967
2018-07-25	$24.64	$24.73	$24.33	$24.33	$22.33	4,131,786
2018-07-24	$24.33	$24.44	$24.17	$24.31	$22.31	3,490,983
2018-07-23	$24.60	$24.86	$24.26	$24.28	$22.29	3,204,416
2018-07-20	$24.75	$24.81	$24.34	$24.57	$22.55	6,107,010
2018-07-19	$24.77	$24.79	$24.23	$24.43	$22.42	4,559,335
2018-07-18	$25.03	$25.03	$24.53	$24.79	$22.75	6,206,990
2018-07-17	$24.90	$25.08	$24.77	$24.96	$22.91	4,253,018
2018-07-16	$24.83	$25.00	$24.56	$24.80	$22.76	9,641,292
2018-07-13	$24.86	$24.95	$23.83	$24.25	$22.26	9,070,495
2018-07-12	$24.05	$25.25	$24.04	$25.00	$22.95	12,286,136
2018-07-11	$21.85	$24.40	$21.85	$24.00	$22.03	27,789,987
2018-07-10	$20.50	$22.39	$20.46	$22.19	$20.37	23,632,300
2018-07-09	$123.36	$123.77	$122.43	$123.66	$20.00	5,536,514
2018-07-06	$123.95	$124.36	$122.54	$122.92	$19.88	21,285,614
2018-07-05	$123.25	$123.97	$123.01	$123.81	$20.02	5,845,797
2018-07-03	$123.63	$123.63	$122.60	$123.22	$19.93	2,394,812
2018-07-02	$121.32	$123.75	$121.32	$123.68	$20.00	5,890,321
2018-06-29	$120.00	$122.60	$119.75	$122.00	$19.73	35,351,204
2018-06-28	$119.41	$120.53	$118.82	$120.00	$19.41	8,350,188
2018-06-27	$120.10	$120.22	$119.11	$119.40	$19.31	7,416,004
2018-06-26	$121.30	$121.39	$120.14	$120.26	$19.45	8,622,678
2018-06-25	$121.96	$122.45	$121.85	$121.92	$19.72	2,044,959
2018-06-22	$122.08	$124.11	$121.87	$122.37	$19.79	3,251,529
2018-06-21	$122.39	$122.50	$121.94	$122.15	$19.75	1,538,898
2018-06-20	$121.46	$122.01	$121.17	$122.00	$19.73	3,205,179
2018-06-19	$120.65	$121.90	$120.41	$121.79	$19.70	1,682,598
2018-06-18	$121.20	$121.97	$121.05	$121.80	$19.70	887,966
2018-06-15	$120.62	$121.62	$120.10	$121.50	$19.65	1,798,836
2018-06-14	$120.33	$120.88	$119.99	$120.63	$19.51	1,520,692
2018-06-13	$120.79	$120.86	$120.49	$120.49	$19.49	1,170,376
2018-06-12	$120.54	$120.92	$120.25	$120.79	$19.53	1,271,608
2018-06-11	$120.51	$120.70	$120.04	$120.59	$19.50	1,725,240
2018-06-08	$120.25	$120.74	$120.08	$120.52	$19.49	772,143
2018-06-07	$119.95	$120.34	$119.85	$120.21	$19.44	1,024,221
2018-06-06	$119.90	$120.26	$119.75	$120.26	$19.45	613,259
2018-06-05	$120.08	$120.15	$119.58	$120.12	$19.43	578,568
2018-06-04	$119.93	$120.25	$119.37	$120.21	$19.44	561,300
2018-06-01	$119.94	$120.23	$119.30	$119.92	$19.39	670,861
2018-05-31	$120.23	$120.49	$118.75	$119.30	$19.29	2,962,046
2018-05-30	$119.76	$121.00	$119.76	$120.63	$19.51	977,234
2018-05-29	$120.05	$120.55	$119.53	$119.89	$19.39	513,190
2018-05-25	$120.27	$120.75	$120.27	$120.36	$19.46	558,390
2018-05-24	$120.19	$120.68	$119.96	$120.37	$19.47	1,040,887
2018-05-23	$119.96	$120.67	$119.68	$120.24	$19.45	1,348,013
2018-05-22	$119.70	$120.25	$119.63	$119.90	$19.39	798,945
2018-05-21	$119.46	$119.95	$119.28	$119.73	$19.36	445,487
2018-05-18	$119.40	$119.59	$119.06	$119.47	$19.32	987,765
2018-05-17	$119.40	$119.65	$118.66	$119.38	$19.31	628,217
2018-05-16	$119.28	$119.62	$119.02	$119.03	$19.25	748,802
2018-05-15	$119.55	$119.69	$118.91	$119.37	$19.30	891,519
2018-05-14	$119.88	$119.96	$119.25	$119.70	$19.36	1,210,377
2018-05-11	$119.63	$120.15	$119.21	$119.36	$19.30	1,092,312
2018-05-10	$119.92	$119.92	$118.85	$119.61	$19.34	905,940
2018-05-09	$119.35	$120.30	$119.14	$119.92	$19.39	591,378
2018-05-08	$117.77	$119.48	$117.51	$119.46	$19.32	825,868
2018-05-07	$118.55	$119.39	$118.55	$119.09	$19.26	746,183
2018-05-04	$118.74	$119.28	$118.61	$118.71	$19.20	743,149
2018-05-03	$119.23	$119.54	$118.54	$118.80	$19.21	1,405,893
2018-05-02	$119.92	$119.92	$119.17	$119.38	$19.31	1,046,721
2018-05-01	$119.65	$120.26	$119.31	$120.11	$19.42	684,383
2018-04-30	$119.97	$120.66	$119.93	$119.96	$19.40	1,477,256
2018-04-27	$119.50	$120.45	$119.50	$119.96	$19.40	759,175
2018-04-26	$119.45	$120.14	$118.90	$119.81	$19.38	1,277,557
2018-04-25	$118.25	$119.79	$118.23	$119.69	$19.36	1,624,175
2018-04-24	$120.03	$120.23	$118.76	$118.80	$19.21	1,314,760
2018-04-23	$120.57	$120.74	$119.86	$119.88	$19.39	702,730
2018-04-20	$120.84	$121.27	$119.99	$120.32	$19.46	1,611,875
2018-04-19	$119.65	$120.56	$119.07	$120.44	$19.48	1,496,510
2018-04-18	$120.41	$120.83	$119.88	$119.96	$19.40	1,162,595
2018-04-17	$121.07	$121.19	$120.19	$120.67	$19.51	1,131,295
2018-04-16	$120.37	$121.24	$120.11	$121.04	$19.57	1,233,398
2018-04-13	$120.75	$121.17	$120.34	$120.81	$19.54	1,200,514
2018-04-12	$120.85	$120.99	$120.26	$120.75	$19.53	640,927
2018-04-11	$120.00	$120.85	$119.77	$120.53	$19.49	907,108
2018-04-10	$119.80	$120.70	$119.56	$120.34	$19.46	1,489,868
2018-04-09	$118.58	$120.25	$118.41	$119.50	$19.33	2,765,709
2018-04-06	$118.54	$119.20	$118.29	$118.60	$19.18	904,196
2018-04-05	$118.48	$118.89	$118.12	$118.65	$19.19	882,137
2018-04-04	$118.14	$118.63	$117.83	$118.42	$19.15	1,072,159
2018-04-03	$118.09	$118.47	$117.68	$118.19	$19.11	1,233,536
2018-04-02	$118.47	$118.76	$117.76	$118.10	$19.10	1,231,489
2018-03-29	$118.50	$118.90	$118.20	$118.38	$19.14	1,417,822
2018-03-28	$118.44	$118.97	$118.11	$118.36	$19.14	1,137,444
2018-03-27	$118.27	$118.35	$117.85	$118.28	$19.13	1,217,135
2018-03-26	$118.27	$118.50	$117.95	$118.42	$19.15	596,216
2018-03-23	$117.92	$118.25	$117.73	$117.95	$19.07	1,370,546
2018-03-22	$117.79	$118.23	$117.50	$118.02	$19.09	1,581,735
2018-03-21	$118.25	$118.42	$117.74	$118.00	$19.08	992,925
2018-03-20	$118.05	$118.50	$117.56	$118.40	$19.15	1,479,883
2018-03-19	$118.00	$118.50	$117.62	$118.36	$19.05	3,177,974
2018-03-16	$117.50	$118.02	$116.84	$117.60	$18.93	1,643,926
2018-03-15	$117.82	$118.18	$116.77	$117.27	$18.87	1,408,182
2018-03-14	$117.55	$118.12	$117.36	$117.81	$18.96	2,876,720
2018-03-13	$117.99	$118.21	$117.57	$117.65	$18.93	3,976,102
2018-03-12	$118.15	$118.62	$117.54	$117.59	$18.92	3,486,283
2018-03-09	$117.45	$118.44	$116.80	$117.95	$18.98	1,537,343
2018-03-08	$115.25	$117.49	$115.01	$117.35	$18.89	3,831,418
2018-03-07	$115.72	$116.72	$115.64	$116.30	$18.72	2,355,999
2018-03-06	$115.74	$116.30	$115.35	$116.12	$18.69	2,049,469
2018-03-05	$116.22	$116.31	$115.33	$115.91	$18.65	1,554,444
2018-03-02	$115.91	$116.47	$115.00	$116.24	$18.71	2,608,436
2018-03-01	$116.00	$116.71	$115.39	$116.44	$18.74	1,810,146
2018-02-28	$116.50	$116.59	$115.31	$116.25	$18.71	1,690,322
2018-02-27	$116.09	$116.31	$115.19	$116.30	$18.72	1,966,811
2018-02-26	$115.10	$116.12	$115.10	$115.96	$18.66	2,097,060
2018-02-23	$115.14	$115.50	$114.92	$115.37	$18.57	2,055,140
2018-02-22	$115.25	$115.69	$114.45	$114.81	$18.48	2,699,231
2018-02-21	$115.79	$116.49	$115.38	$115.38	$18.57	1,608,673
2018-02-20	$115.10	$116.44	$114.64	$116.06	$18.68	2,065,725
2018-02-16	$115.15	$116.50	$114.80	$115.12	$18.53	2,677,202
2018-02-15	$115.00	$116.23	$114.76	$115.51	$18.59	2,145,552
2018-02-14	$115.76	$116.64	$114.79	$114.91	$18.49	2,768,796
2018-02-13	$116.27	$116.93	$115.90	$115.95	$18.66	2,692,599
2018-02-12	$116.95	$117.66	$116.50	$116.74	$18.79	2,754,534
2018-02-09	$117.11	$117.80	$116.25	$116.71	$18.78	3,014,584
2018-02-08	$118.22	$118.40	$116.93	$116.93	$18.82	3,423,996
2018-02-07	$118.38	$119.15	$118.00	$118.00	$18.99	2,981,774
2018-02-06	$117.50	$119.58	$117.49	$118.35	$19.05	4,319,767
2018-02-05	$118.45	$119.24	$118.02	$118.33	$19.04	3,820,583
2018-02-02	$119.56	$119.94	$118.71	$118.71	$19.10	4,400,516
2018-02-01	$119.10	$120.58	$119.10	$120.10	$19.33	5,438,173
2018-01-31	$119.23	$120.49	$118.91	$119.35	$19.21	5,963,438
2018-01-30	$116.95	$119.50	$116.83	$119.00	$19.15	5,333,570
2018-01-29	$126.58	$126.65	$116.91	$117.07	$18.84	24,777,094
2018-01-26	$95.45	$95.92	$95.19	$95.65	$15.39	1,156,170
2018-01-25	$96.09	$96.16	$95.44	$95.69	$15.40	1,098,987
2018-01-24	$96.73	$96.73	$95.81	$95.96	$15.44	1,050,467
2018-01-23	$96.72	$97.24	$96.16	$96.73	$15.57	705,129
2018-01-22	$96.35	$96.80	$96.26	$96.76	$15.57	613,173
2018-01-19	$95.77	$96.99	$95.65	$96.35	$15.51	1,117,416
2018-01-18	$95.86	$95.97	$94.86	$95.32	$15.34	1,386,152
2018-01-17	$95.39	$96.45	$95.06	$95.90	$15.43	1,051,136
2018-01-16	$95.50	$95.64	$94.82	$94.91	$15.27	1,462,279
2018-01-12	$95.77	$95.77	$95.18	$95.24	$15.33	853,241
2018-01-11	$95.61	$96.16	$95.38	$95.64	$15.39	950,889
2018-01-10	$95.37	$95.80	$94.61	$95.67	$15.40	1,007,220
2018-01-09	$95.77	$95.98	$95.24	$95.52	$15.37	897,508
2018-01-08	$95.62	$95.99	$95.20	$95.68	$15.40	1,043,874
2018-01-05	$95.93	$96.00	$95.16	$95.50	$15.37	1,036,176
2018-01-04	$95.36	$96.48	$95.36	$95.77	$15.41	1,256,891
2018-01-03	$95.18	$95.61	$94.79	$95.32	$15.34	1,202,261
2018-01-02	$97.37	$97.37	$95.21	$95.27	$15.33	1,763,934
2017-12-29	$97.09	$97.84	$96.71	$97.06	$15.62	1,075,784
2017-12-28	$97.08	$97.24	$96.52	$96.89	$15.59	902,050
2017-12-27	$96.65	$97.04	$96.33	$97.02	$15.61	647,072
2017-12-26	$96.33	$96.97	$96.05	$96.33	$15.50	791,009
2017-12-22	$96.03	$96.40	$95.67	$96.12	$15.47	867,044
2017-12-21	$96.31	$96.44	$95.73	$95.80	$15.42	1,576,500
2017-12-20	$94.50	$96.16	$94.30	$95.98	$15.45	2,447,799
2017-12-19	$94.12	$94.79	$93.45	$94.23	$15.16	1,788,436
2017-12-18	$94.83	$95.20	$94.07	$94.16	$15.15	1,342,155
2017-12-15	$93.59	$93.99	$93.13	$93.92	$15.11	1,447,223
2017-12-14	$93.48	$94.00	$92.97	$92.98	$14.96	1,244,801
2017-12-13	$93.33	$94.01	$92.74	$93.76	$15.09	1,201,226
2017-12-12	$94.25	$95.07	$93.64	$94.16	$15.06	1,176,396
2017-12-11	$94.03	$94.55	$93.00	$94.52	$15.12	721,569
2017-12-08	$93.96	$94.18	$92.78	$94.15	$15.06	1,036,545
2017-12-07	$94.58	$94.90	$93.45	$94.10	$15.05	1,323,933
2017-12-06	$93.53	$95.04	$93.53	$94.95	$15.19	1,499,596
2017-12-05	$93.20	$94.15	$93.13	$93.50	$14.95	1,731,335
2017-12-04	$90.53	$93.29	$90.33	$93.10	$14.89	1,429,916
2017-12-01	$90.37	$90.45	$88.84	$90.26	$14.44	1,497,234
2017-11-30	$89.52	$90.35	$89.36	$90.19	$14.43	2,154,389
2017-11-29	$87.49	$89.57	$87.27	$89.46	$14.31	1,411,419
2017-11-28	$87.15	$87.64	$86.42	$87.62	$14.01	892,165
2017-11-27	$86.73	$87.49	$86.41	$86.91	$13.90	834,163
2017-11-24	$86.72	$87.14	$86.46	$86.56	$13.84	312,631
2017-11-22	$86.92	$87.03	$85.91	$86.40	$13.82	652,774
2017-11-21	$87.31	$87.95	$86.95	$87.03	$13.92	942,228
2017-11-20	$87.28	$87.75	$86.81	$87.23	$13.95	706,338
2017-11-17	$86.81	$87.29	$86.54	$87.26	$13.96	668,428
2017-11-16	$87.55	$87.82	$87.05	$87.12	$13.93	799,266
2017-11-15	$87.81	$88.25	$87.17	$87.33	$13.97	959,069
2017-11-14	$86.91	$88.20	$86.59	$87.82	$14.05	1,370,190
2017-11-13	$86.38	$87.46	$86.38	$87.03	$13.92	1,145,815
2017-11-10	$85.72	$86.54	$85.50	$86.32	$13.81	767,189
2017-11-09	$85.49	$86.27	$85.22	$85.69	$13.71	787,242
2017-11-08	$84.93	$85.81	$84.46	$85.61	$13.69	1,116,867
2017-11-07	$84.26	$85.35	$84.07	$84.48	$13.51	1,874,792
2017-11-06	$85.35	$85.36	$84.40	$84.47	$13.51	1,477,364
2017-11-03	$85.58	$86.05	$85.42	$85.62	$13.69	1,300,513
2017-11-02	$86.04	$86.40	$84.69	$85.34	$13.65	1,260,982
2017-11-01	$86.02	$86.66	$85.57	$85.89	$13.74	1,341,182
2017-10-31	$85.52	$86.22	$85.28	$85.66	$13.70	1,581,348
2017-10-30	$85.78	$85.99	$84.95	$85.05	$13.60	1,567,817
2017-10-27	$86.28	$86.92	$85.60	$85.75	$13.72	1,469,249
2017-10-26	$85.93	$87.54	$85.45	$86.46	$13.83	2,516,622
2017-10-25	$84.11	$86.70	$83.23	$85.48	$13.67	4,153,826
2017-10-24	$90.15	$90.34	$89.33	$89.71	$14.35	1,273,766
2017-10-23	$91.42	$91.50	$89.94	$90.33	$14.45	1,407,309
2017-10-20	$89.38	$89.47	$88.81	$89.03	$14.24	1,057,883
2017-10-19	$89.13	$89.46	$88.97	$89.31	$14.28	1,058,630
2017-10-18	$89.29	$89.60	$88.96	$89.15	$14.26	775,066
2017-10-17	$89.44	$89.59	$88.95	$89.37	$14.29	679,977
2017-10-16	$89.17	$89.66	$88.78	$89.63	$14.34	1,054,317
2017-10-13	$89.15	$89.70	$88.96	$89.25	$14.27	936,664
2017-10-12	$88.74	$89.11	$88.38	$89.06	$14.24	990,711
2017-10-11	$88.63	$89.14	$88.46	$88.80	$14.20	907,842
2017-10-10	$88.28	$89.13	$88.16	$88.61	$14.17	1,073,411
2017-10-09	$88.29	$88.44	$87.74	$88.06	$14.08	1,083,876
2017-10-06	$87.76	$88.34	$87.64	$88.26	$14.12	834,721
2017-10-05	$88.09	$88.58	$87.88	$87.93	$14.06	1,019,668
2017-10-04	$87.03	$87.79	$86.42	$87.68	$14.02	1,601,957
2017-10-03	$87.81	$87.85	$86.99	$87.13	$13.94	1,542,307
2017-10-02	$88.51	$88.51	$87.14	$87.67	$14.02	1,173,940
2017-09-29	$88.43	$89.21	$88.37	$88.47	$14.15	1,429,005
2017-09-28	$87.47	$88.57	$87.36	$88.36	$14.13	1,283,201
2017-09-27	$88.54	$88.58	$87.28	$87.65	$14.02	1,306,114
2017-09-26	$87.70	$88.90	$87.57	$88.71	$14.19	1,352,266
2017-09-25	$88.65	$88.70	$87.55	$87.94	$14.07	1,366,223
2017-09-22	$89.32	$89.75	$88.31	$88.74	$14.19	1,360,930
2017-09-21	$90.47	$91.00	$89.19	$89.50	$14.31	2,640,868
2017-09-20	$91.45	$91.76	$90.95	$91.68	$14.66	1,055,922
2017-09-19	$91.87	$92.00	$91.59	$91.80	$14.68	969,168
2017-09-18	$91.63	$92.00	$91.30	$91.97	$14.71	801,464
2017-09-15	$91.66	$91.87	$91.37	$91.54	$14.64	1,672,944
2017-09-14	$91.67	$92.01	$91.22	$91.59	$14.65	817,371
2017-09-13	$91.68	$92.18	$91.55	$91.73	$14.67	1,083,470
2017-09-12	$92.13	$92.69	$91.95	$92.24	$14.66	695,939
2017-09-11	$91.71	$92.23	$91.56	$92.11	$14.64	668,440
2017-09-08	$92.05	$92.05	$91.39	$91.52	$14.55	978,731
2017-09-07	$92.09	$92.36	$91.85	$92.09	$14.64	952,994
2017-09-06	$91.83	$92.24	$91.41	$92.08	$14.63	1,006,707
2017-09-05	$91.60	$91.86	$91.22	$91.82	$14.59	1,074,351
2017-09-01	$91.24	$91.76	$90.89	$91.72	$14.58	772,563
2017-08-31	$90.79	$91.28	$90.66	$91.05	$14.47	1,063,953
2017-08-30	$90.30	$90.80	$89.86	$90.79	$14.43	739,939
2017-08-29	$90.30	$90.90	$90.04	$90.40	$14.37	868,622
2017-08-28	$90.57	$90.91	$90.33	$90.34	$14.36	1,198,449
2017-08-25	$90.57	$90.97	$90.31	$90.34	$14.36	934,264
2017-08-24	$91.14	$91.28	$89.85	$89.96	$14.30	967,487
2017-08-23	$90.30	$90.90	$90.04	$90.40	$14.37	868,502
2017-08-22	$91.38	$92.01	$91.29	$91.93	$14.61	794,574
2017-08-21	$91.12	$91.66	$90.85	$91.40	$14.53	562,958
2017-08-18	$91.65	$91.66	$90.55	$91.08	$14.48	1,226,608
2017-08-17	$92.33	$92.86	$91.58	$91.72	$14.58	1,055,667
2017-08-16	$91.95	$92.65	$91.95	$92.44	$14.69	595,600
2017-08-15	$91.41	$92.14	$91.12	$91.97	$14.62	436,785
2017-08-14	$90.83	$91.45	$90.44	$91.29	$14.51	652,819
2017-08-11	$89.98	$91.14	$89.98	$90.38	$14.36	615,389
2017-08-10	$90.19	$90.78	$89.81	$90.38	$14.36	866,278
2017-08-09	$90.30	$90.42	$89.40	$90.32	$14.36	1,069,545
2017-08-08	$90.99	$91.19	$90.19	$90.31	$14.35	969,858
2017-08-07	$90.72	$91.24	$90.25	$91.06	$14.47	564,588
2017-08-04	$91.05	$91.14	$89.87	$90.66	$14.41	1,257,604
2017-08-03	$91.07	$91.58	$90.76	$90.86	$14.44	922,756
2017-08-02	$90.91	$91.47	$90.36	$90.99	$14.46	955,120
2017-08-01	$91.05	$91.14	$89.87	$90.66	$14.41	1,257,604
2017-07-31	$90.67	$91.36	$90.40	$91.16	$14.49	1,358,182
2017-07-28	$91.91	$92.05	$90.37	$90.84	$14.44	1,498,050
2017-07-27	$91.53	$93.77	$91.15	$92.03	$14.63	2,308,286
2017-07-26	$91.90	$92.45	$91.64	$92.15	$14.65	1,339,249
2017-07-25	$91.85	$92.09	$91.43	$91.89	$14.60	1,048,833
2017-07-24	$91.55	$92.10	$91.27	$91.50	$14.54	1,083,366
2017-07-21	$91.19	$91.58	$91.09	$91.38	$14.52	1,356,697
2017-07-20	$91.52	$91.69	$91.08	$91.26	$14.50	991,424
2017-07-19	$90.96	$91.74	$90.83	$91.40	$14.53	1,252,471
2017-07-18	$90.29	$91.24	$89.88	$90.97	$14.46	1,243,354
2017-07-17	$90.24	$90.71	$90.05	$90.28	$14.35	754,240
2017-07-14	$89.25	$90.69	$89.25	$90.32	$14.36	937,441
2017-07-13	$89.50	$89.76	$89.05	$89.45	$14.22	992,982
2017-07-12	$89.31	$89.67	$88.90	$89.28	$14.19	885,316
2017-07-11	$89.45	$89.59	$88.66	$88.73	$14.10	1,165,705
2017-07-10	$89.29	$89.56	$88.81	$89.21	$14.18	981,397
2017-07-07	$89.44	$89.65	$88.95	$89.26	$14.19	1,034,448
2017-07-06	$89.56	$89.82	$88.95	$89.07	$14.16	1,336,438
2017-07-05	$91.28	$91.28	$89.55	$89.77	$14.27	1,453,597
2017-07-03	$91.60	$91.88	$91.23	$91.50	$14.54	405,427
2017-06-30	$91.26	$91.70	$91.10	$91.11	$14.48	748,902
2017-06-29	$91.98	$92.02	$90.70	$90.90	$14.45	854,033
2017-06-28	$92.03	$92.79	$91.82	$92.22	$14.66	1,197,095
2017-06-27	$92.62	$92.70	$91.39	$91.63	$14.56	895,203
2017-06-26	$93.26	$93.76	$92.68	$92.92	$14.77	1,108,690
2017-06-23	$92.25	$93.27	$92.01	$92.91	$14.77	2,817,197
2017-06-22	$94.84	$94.97	$92.26	$92.30	$14.67	2,252,655
2017-06-21	$95.81	$96.17	$95.21	$95.78	$15.22	1,324,949
2017-06-20	$95.51	$96.75	$95.20	$96.06	$15.27	2,357,786
2017-06-19	$93.53	$95.71	$92.69	$95.53	$15.18	2,439,236
2017-06-16	$93.70	$93.74	$93.09	$93.26	$14.82	1,717,983
2017-06-15	$93.34	$93.86	$92.93	$93.78	$14.91	895,500
2017-06-14	$93.43	$94.32	$93.03	$93.74	$14.90	1,561,550
2017-06-13	$92.58	$93.14	$91.91	$92.91	$14.77	1,059,974
2017-06-12	$91.12	$92.80	$91.12	$92.66	$14.73	1,279,534
2017-06-09	$92.04	$92.33	$91.00	$91.40	$14.44	1,175,430
2017-06-08	$93.31	$93.45	$91.57	$92.10	$14.55	1,281,141
2017-06-07	$92.62	$93.87	$92.39	$93.50	$14.77	1,383,248
2017-06-06	$92.83	$92.83	$91.94	$92.29	$14.58	1,149,181
2017-06-05	$92.68	$93.10	$92.22	$92.88	$14.67	689,887
2017-06-02	$93.10	$93.29	$92.40	$92.84	$14.66	1,058,878
2017-06-01	$92.93	$93.02	$91.97	$92.93	$14.68	1,056,700
2017-05-31	$92.83	$93.33	$92.47	$92.81	$14.66	1,396,774
2017-05-30	$93.05	$93.71	$92.33	$92.59	$14.62	1,166,648
2017-05-26	$93.24	$93.82	$93.19	$93.45	$14.76	661,052
2017-05-25	$93.45	$93.62	$93.09	$93.30	$14.74	885,229
2017-05-24	$92.27	$93.62	$91.98	$93.28	$14.73	1,064,720
2017-05-23	$91.65	$92.47	$91.56	$91.90	$14.52	912,139
2017-05-22	$90.92	$91.62	$90.85	$91.47	$14.45	1,084,174
2017-05-19	$90.70	$91.35	$90.28	$90.92	$14.36	1,624,437
2017-05-18	$90.46	$90.89	$89.94	$90.43	$14.28	1,391,381
2017-05-17	$90.83	$91.10	$90.25	$90.32	$14.27	1,471,213
2017-05-16	$92.31	$93.21	$90.91	$90.97	$14.37	1,469,588
2017-05-15	$90.36	$91.41	$90.36	$91.09	$14.39	1,118,298
2017-05-12	$90.60	$91.02	$90.30	$90.35	$14.27	592,439
2017-05-11	$90.37	$90.92	$90.08	$90.90	$14.36	1,147,100
2017-05-10	$90.60	$90.89	$90.35	$90.47	$14.29	981,268
2017-05-09	$91.19	$91.26	$90.33	$90.51	$14.30	983,768
2017-05-08	$91.10	$91.44	$90.61	$91.08	$14.39	1,076,322
2017-05-05	$91.16	$91.68	$91.00	$91.21	$14.41	896,808
2017-05-04	$91.10	$91.67	$90.90	$91.21	$14.41	1,349,823
2017-05-03	$90.25	$90.96	$89.88	$90.83	$14.35	1,603,196
2017-05-02	$91.22	$91.47	$90.14	$90.23	$14.25	1,559,075
2017-05-01	$91.67	$91.69	$90.78	$90.88	$14.35	1,251,606
2017-04-28	$91.89	$92.11	$91.07	$91.65	$14.48	2,669,756
2017-04-27	$93.14	$93.46	$91.93	$92.17	$14.56	2,749,549
2017-04-26	$92.76	$94.79	$91.50	$92.98	$14.69	4,481,278
2017-04-25	$97.94	$98.68	$97.81	$98.41	$15.54	1,630,318
2017-04-24	$98.47	$98.74	$97.66	$98.25	$15.52	1,288,201
2017-04-21	$98.21	$98.49	$97.93	$97.97	$15.47	1,193,655
2017-04-20	$98.38	$98.47	$98.00	$98.09	$15.49	937,602
2017-04-19	$98.88	$99.03	$98.27	$98.42	$15.55	730,643
2017-04-18	$98.18	$99.47	$97.88	$98.88	$15.62	968,773
2017-04-17	$97.42	$98.15	$97.42	$98.15	$15.50	511,241
2017-04-13	$97.21	$97.81	$97.01	$97.21	$15.35	648,391
2017-04-12	$96.72	$97.64	$96.52	$97.28	$15.37	884,234
2017-04-11	$96.99	$97.18	$96.72	$97.12	$15.34	708,804
2017-04-10	$96.70	$97.25	$96.17	$97.09	$15.34	939,849
2017-04-07	$96.34	$96.72	$96.21	$96.55	$15.25	983,840
2017-04-06	$96.52	$97.00	$96.09	$96.24	$15.20	1,110,591
2017-04-05	$97.27	$97.58	$96.56	$96.92	$15.31	1,450,074
2017-04-04	$97.17	$97.75	$96.81	$97.55	$15.41	816,232
2017-04-03	$97.88	$98.13	$97.09	$97.41	$15.39	1,087,609
2017-03-31	$97.42	$98.17	$97.22	$97.92	$15.47	1,631,795
2017-03-30	$97.14	$97.85	$97.00	$97.34	$15.37	1,049,491
2017-03-29	$97.12	$97.23	$96.54	$97.09	$15.34	950,234
2017-03-28	$96.94	$97.27	$96.53	$97.17	$15.35	998,199
2017-03-27	$96.56	$97.41	$96.23	$97.23	$15.36	826,270
2017-03-24	$96.68	$97.10	$96.54	$96.96	$15.31	639,043
2017-03-23	$96.72	$97.42	$96.44	$96.68	$15.27	851,160
2017-03-22	$96.98	$97.39	$96.38	$96.98	$15.32	1,041,686
2017-03-21	$96.34	$96.88	$96.22	$96.58	$15.25	1,240,563
2017-03-20	$95.72	$96.33	$95.72	$96.15	$15.19	691,766
2017-03-17	$96.51	$96.52	$95.56	$95.59	$15.10	1,457,593
2017-03-16	$95.92	$96.53	$95.67	$96.41	$15.23	1,765,449
2017-03-15	$94.76	$96.43	$94.51	$96.13	$15.18	1,060,883
2017-03-14	$94.53	$95.39	$94.50	$94.65	$14.95	864,899
2017-03-13	$94.55	$94.93	$94.20	$94.71	$14.96	950,932
2017-03-10	$94.48	$94.90	$94.22	$94.73	$14.96	1,694,283
2017-03-09	$94.76	$94.99	$94.19	$94.59	$14.85	1,084,694
2017-03-08	$93.95	$94.75	$93.57	$94.36	$14.81	1,057,216
2017-03-07	$93.98	$94.76	$93.82	$94.23	$14.79	1,566,269
2017-03-06	$94.64	$94.93	$94.13	$94.43	$14.82	1,276,222
2017-03-03	$95.52	$95.52	$94.26	$94.91	$14.90	1,617,147
2017-03-02	$93.57	$94.95	$93.30	$94.62	$14.85	1,061,554
2017-03-01	$93.30	$93.84	$92.93	$93.28	$14.64	1,296,477
2017-02-28	$93.38	$94.24	$93.29	$93.44	$14.67	1,708,471
2017-02-27	$94.45	$94.59	$93.27	$93.29	$14.65	742,303
2017-02-24	$94.76	$95.06	$94.16	$94.79	$14.88	1,010,175
2017-02-23	$94.26	$95.09	$94.05	$94.62	$14.85	901,091
2017-02-22	$94.60	$95.15	$94.18	$94.26	$14.80	1,534,834
2017-02-21	$93.91	$94.80	$93.57	$94.57	$14.85	967,959
2017-02-17	$93.86	$94.79	$93.57	$93.98	$14.75	1,594,721
2017-02-16	$92.93	$94.21	$92.90	$94.07	$14.77	1,603,164
2017-02-15	$92.50	$93.12	$91.64	$92.82	$14.57	1,944,580
2017-02-14	$90.51	$93.72	$90.00	$93.07	$14.61	2,085,217
2017-02-13	$93.56	$94.08	$92.74	$93.49	$14.68	1,683,224
2017-02-10	$93.20	$93.86	$92.93	$93.56	$14.69	887,431
2017-02-09	$92.54	$93.33	$91.85	$93.18	$14.63	905,890
2017-02-08	$92.40	$93.36	$92.13	$92.78	$14.57	1,048,985
2017-02-07	$91.60	$92.76	$91.38	$92.58	$14.53	872,073
2017-02-06	$91.80	$91.80	$91.12	$91.18	$14.31	593,064
2017-02-03	$92.00	$92.54	$91.58	$91.72	$14.40	743,457
2017-02-02	$90.84	$91.78	$90.50	$91.58	$14.38	987,974
2017-02-01	$91.20	$91.22	$90.21	$90.41	$14.19	1,000,537
2017-01-31	$90.56	$91.63	$90.33	$91.20	$14.32	1,126,948
2017-01-30	$90.17	$90.73	$89.84	$90.69	$14.24	1,082,001
2017-01-27	$90.80	$90.87	$89.76	$90.03	$14.13	709,010
2017-01-26	$91.11	$91.44	$90.18	$90.63	$14.23	1,216,492
2017-01-25	$91.55	$91.73	$91.02	$91.11	$14.30	1,218,302
2017-01-24	$91.21	$91.60	$90.71	$91.45	$14.36	1,030,576
2017-01-23	$90.68	$91.26	$90.52	$91.21	$14.32	779,512
2017-01-20	$90.67	$90.92	$89.92	$90.70	$14.24	960,857
2017-01-19	$90.46	$90.63	$90.00	$90.37	$14.19	695,240
2017-01-18	$90.20	$90.72	$89.99	$90.34	$14.18	1,526,089
2017-01-17	$89.70	$90.41	$89.60	$90.26	$14.17	1,003,028
2017-01-13	$89.73	$89.99	$89.06	$89.54	$14.06	886,680
2017-01-12	$89.77	$90.20	$89.22	$89.49	$14.05	1,236,087
2017-01-11	$89.80	$90.70	$89.72	$90.02	$14.13	1,714,013
2017-01-10	$90.37	$90.60	$89.72	$90.08	$14.14	1,887,329
2017-01-09	$91.69	$91.75	$90.47	$90.54	$14.21	1,299,249
2017-01-06	$91.10	$91.28	$90.49	$90.93	$14.27	951,606
2017-01-05	$91.01	$91.69	$90.71	$91.37	$14.34	1,157,661
2017-01-04	$91.10	$91.74	$90.96	$91.29	$14.33	940,524
2017-01-03	$90.67	$91.17	$90.40	$90.86	$14.26	933,959
2016-12-30	$91.14	$91.14	$90.37	$90.67	$14.23	737,048
2016-12-29	$90.61	$91.14	$90.60	$90.96	$14.28	512,798
2016-12-28	$90.53	$90.65	$90.15	$90.46	$14.20	890,853
2016-12-27	$90.88	$91.05	$90.48	$90.87	$14.27	591,338
2016-12-23	$90.65	$91.04	$90.38	$90.78	$14.25	586,821
2016-12-22	$90.15	$90.63	$89.65	$90.51	$14.21	1,033,831
2016-12-21	$90.59	$91.07	$90.25	$90.30	$14.18	1,010,986
2016-12-20	$90.29	$90.63	$89.71	$90.47	$14.20	1,193,623
2016-12-19	$90.70	$90.82	$90.03	$90.35	$14.18	990,688
2016-12-16	$90.42	$90.93	$90.13	$90.65	$14.23	2,359,730
2016-12-15	$89.60	$90.63	$89.50	$90.52	$14.21	1,552,421
2016-12-14	$90.49	$90.67	$89.22	$89.75	$14.09	3,400,293
2016-12-13	$90.28	$90.54	$89.79	$90.05	$14.14	1,933,390
2016-12-12	$89.82	$90.57	$89.54	$90.33	$14.18	2,048,851
2016-12-09	$87.17	$89.94	$87.17	$89.84	$14.10	2,374,847
2016-12-08	$87.78	$88.11	$87.36	$87.73	$13.69	1,832,803
2016-12-07	$87.09	$88.58	$87.00	$88.55	$13.82	1,978,805
2016-12-06	$86.57	$87.37	$86.00	$87.35	$13.63	1,533,364
2016-12-05	$85.35	$85.96	$85.17	$85.95	$13.41	1,467,396
2016-12-02	$85.39	$86.20	$84.76	$85.13	$13.29	1,926,530
2016-12-01	$86.27	$86.44	$84.06	$85.20	$13.30	1,799,749
2016-11-30	$88.68	$89.16	$86.57	$86.74	$13.54	4,577,819
2016-11-29	$88.85	$89.66	$88.51	$89.45	$13.96	1,668,061
2016-11-28	$88.11	$89.02	$88.03	$88.83	$13.86	1,329,241
2016-11-25	$87.86	$88.78	$87.50	$88.02	$13.74	828,206
2016-11-23	$86.84	$88.19	$86.84	$87.26	$13.62	2,376,866
2016-11-22	$85.90	$87.74	$85.58	$87.50	$13.66	2,477,288
2016-11-21	$83.44	$85.31	$83.25	$85.25	$13.30	1,467,087
2016-11-18	$82.94	$83.66	$82.89	$83.48	$13.03	1,416,802
2016-11-17	$82.87	$83.09	$82.24	$83.04	$12.96	1,158,606
2016-11-16	$83.38	$83.53	$82.37	$82.86	$12.93	1,310,615
2016-11-15	$82.57	$83.48	$82.36	$83.26	$12.99	1,359,913
2016-11-14	$82.51	$82.67	$81.55	$82.44	$12.87	1,752,645
2016-11-11	$82.77	$82.80	$81.05	$82.38	$12.86	1,652,116
2016-11-10	$85.18	$85.18	$83.01	$83.24	$12.99	2,097,956
2016-11-09	$86.84	$87.20	$84.50	$85.93	$13.41	1,453,149
2016-11-08	$87.53	$88.89	$87.47	$88.55	$13.82	835,346
2016-11-07	$87.12	$87.74	$87.12	$87.70	$13.69	1,164,505
2016-11-04	$86.73	$87.13	$86.43	$86.53	$13.50	1,100,600
2016-11-03	$87.21	$87.49	$86.48	$86.66	$13.52	880,961
2016-11-02	$86.82	$87.68	$86.82	$87.05	$13.59	858,550
2016-11-01	$87.56	$87.70	$86.57	$86.81	$13.55	1,449,367
2016-10-31	$88.26	$88.43	$87.52	$87.79	$13.70	1,325,542
2016-10-28	$87.37	$88.45	$87.17	$88.24	$13.77	1,654,641
2016-10-27	$90.23	$90.23	$86.63	$87.09	$13.59	2,141,404
2016-10-26	$88.46	$90.90	$88.00	$88.61	$13.83	2,351,649
2016-10-25	$88.08	$88.41	$87.65	$88.32	$13.78	1,540,414
2016-10-24	$87.87	$88.58	$87.76	$88.32	$13.78	1,199,415
2016-10-21	$87.00	$87.94	$86.82	$87.86	$13.71	1,015,594
2016-10-20	$88.00	$88.36	$87.04	$87.12	$13.60	966,890
2016-10-19	$87.62	$88.29	$87.02	$88.02	$13.74	1,235,458
2016-10-18	$88.10	$88.37	$87.64	$87.66	$13.68	752,355
2016-10-17	$87.36	$87.70	$87.01	$87.67	$13.68	1,020,358
2016-10-14	$87.36	$87.74	$87.02	$87.12	$13.60	1,048,542
2016-10-13	$86.99	$87.64	$86.66	$87.36	$13.63	1,250,487
2016-10-12	$87.21	$87.59	$86.84	$87.35	$13.63	1,597,041
2016-10-11	$87.73	$87.83	$86.77	$87.14	$13.60	860,396
2016-10-10	$87.61	$87.91	$87.01	$87.79	$13.70	1,052,673
2016-10-07	$88.13	$88.24	$87.04	$87.49	$13.65	1,251,595
2016-10-06	$87.08	$88.32	$86.71	$88.04	$13.74	1,211,346
2016-10-05	$87.03	$88.15	$86.95	$87.12	$13.60	2,147,715
2016-10-04	$88.25	$88.88	$85.32	$86.86	$13.56	3,466,475
2016-10-03	$90.93	$90.98	$90.11	$90.76	$14.16	1,101,769
2016-09-30	$91.17	$91.65	$90.60	$91.31	$14.25	969,451
2016-09-29	$91.47	$91.99	$90.60	$90.72	$14.16	1,042,735
2016-09-28	$90.80	$91.36	$90.50	$91.28	$14.25	1,110,247
2016-09-27	$90.84	$90.95	$90.20	$90.65	$14.15	1,283,831
2016-09-26	$91.50	$91.51	$90.20	$90.29	$14.09	1,179,094
2016-09-23	$91.62	$92.22	$91.20	$91.61	$14.30	1,261,787
2016-09-22	$91.83	$92.23	$91.53	$92.00	$14.36	1,068,114
2016-09-21	$90.71	$91.64	$90.14	$91.40	$14.26	996,255
2016-09-20	$91.09	$91.35	$90.49	$90.79	$14.17	1,200,451
2016-09-19	$90.66	$90.98	$90.60	$90.77	$14.17	887,378
2016-09-16	$90.09	$90.89	$89.45	$90.75	$14.16	1,381,052
2016-09-15	$90.11	$90.54	$89.90	$90.22	$14.08	1,036,720
2016-09-14	$90.19	$90.80	$90.03	$90.28	$14.09	756,790
2016-09-13	$91.03	$91.36	$89.97	$90.05	$14.05	1,284,331
2016-09-12	$90.19	$91.35	$89.94	$91.26	$14.24	1,561,052
2016-09-09	$91.93	$91.93	$89.83	$89.84	$14.02	1,488,906
2016-09-08	$93.15	$93.88	$92.77	$92.99	$14.43	1,172,842
2016-09-07	$93.57	$93.97	$92.75	$93.55	$14.51	1,295,167
2016-09-06	$94.33	$94.68	$93.45	$93.97	$14.58	1,460,718
2016-09-02	$93.59	$94.57	$93.42	$94.46	$14.66	945,916
2016-09-01	$93.59	$93.78	$92.61	$93.32	$14.48	1,183,428
2016-08-31	$93.18	$93.86	$92.93	$93.70	$14.54	1,106,963
2016-08-30	$93.46	$93.71	$92.92	$93.17	$14.46	963,289
2016-08-29	$93.52	$93.78	$93.10	$93.39	$14.49	778,316
2016-08-26	$93.72	$94.28	$93.08	$93.28	$14.47	884,933
2016-08-25	$93.53	$93.88	$93.16	$93.52	$14.51	1,188,663
2016-08-24	$93.14	$94.07	$92.81	$93.41	$14.49	1,373,860
2016-08-23	$94.46	$95.12	$92.91	$93.47	$14.50	1,545,163
2016-08-22	$94.97	$95.18	$94.24	$94.47	$14.66	2,013,510
2016-08-19	$95.61	$95.74	$94.41	$94.95	$14.73	1,388,283
2016-08-18	$95.69	$96.27	$95.43	$95.64	$14.84	726,155
2016-08-17	$95.34	$96.01	$94.86	$95.89	$14.88	1,484,339
2016-08-16	$96.65	$96.96	$95.16	$95.21	$14.77	1,433,987
2016-08-15	$97.32	$97.42	$96.92	$97.00	$15.05	699,271
2016-08-12	$97.20	$97.49	$96.87	$97.23	$15.09	655,606
2016-08-11	$97.37	$97.68	$96.65	$96.98	$15.05	944,465
2016-08-10	$95.85	$97.32	$95.70	$97.03	$15.05	1,098,985
2016-08-09	$96.03	$96.76	$95.70	$95.90	$14.88	1,293,780
2016-08-08	$96.78	$96.78	$95.51	$95.93	$14.88	1,110,237
2016-08-05	$97.51	$98.24	$96.43	$96.78	$15.02	1,130,100
2016-08-04	$96.71	$97.49	$96.45	$97.19	$15.08	873,006
2016-08-03	$97.37	$97.37	$96.30	$96.66	$15.00	887,097
2016-08-02	$97.78	$98.16	$96.70	$97.01	$15.05	1,348,452
2016-08-01	$98.33	$98.45	$97.82	$98.00	$15.20	1,309,387
2016-07-29	$97.86	$98.80	$97.86	$98.51	$15.28	980,277
2016-07-28	$96.20	$98.08	$96.20	$97.87	$15.18	1,124,067
2016-07-27	$96.74	$97.06	$94.55	$96.20	$14.93	1,923,704
2016-07-26	$97.91	$98.08	$97.12	$97.19	$15.08	1,040,432
2016-07-25	$98.20	$98.35	$97.20	$98.02	$15.21	897,519
2016-07-22	$97.68	$98.42	$97.57	$98.34	$15.26	671,374
2016-07-21	$97.29	$97.60	$97.07	$97.57	$15.14	791,135
2016-07-20	$97.97	$98.33	$97.33	$97.79	$15.17	1,219,022
2016-07-19	$96.67	$97.87	$96.59	$97.86	$15.18	963,224
2016-07-18	$97.19	$97.21	$96.19	$96.62	$14.99	439,276
2016-07-15	$97.09	$97.40	$96.76	$97.01	$15.05	593,873
2016-07-14	$95.94	$97.54	$95.94	$96.95	$15.04	727,641
2016-07-13	$96.71	$97.35	$96.33	$97.21	$15.08	703,595
2016-07-12	$96.22	$96.97	$96.17	$96.81	$15.02	831,786
2016-07-11	$96.68	$96.84	$96.02	$96.54	$14.98	876,245
2016-07-08	$97.25	$97.43	$96.52	$97.13	$15.07	822,498
2016-07-07	$98.03	$98.40	$96.84	$97.01	$15.05	915,584
2016-07-06	$97.52	$98.14	$96.48	$97.74	$15.16	1,592,937
2016-07-05	$95.79	$98.07	$95.54	$97.34	$15.10	967,749
2016-07-01	$97.07	$97.07	$95.57	$95.65	$14.84	995,560
2016-06-30	$94.05	$96.65	$94.04	$96.63	$14.99	1,500,428
2016-06-29	$95.06	$95.59	$93.61	$94.08	$14.60	1,336,883
2016-06-28	$95.64	$95.64	$93.72	$94.73	$14.70	2,098,708
2016-06-27	$91.91	$96.28	$91.80	$95.85	$14.87	3,621,097
2016-06-24	$90.72	$92.86	$90.18	$92.18	$14.30	1,412,419
2016-06-23	$92.51	$92.64	$92.08	$92.57	$14.36	418,309
2016-06-22	$92.55	$92.90	$92.01	$92.11	$14.29	870,597
2016-06-21	$92.38	$92.89	$92.06	$92.37	$14.33	631,715
2016-06-20	$91.93	$92.63	$91.87	$91.97	$14.27	815,544
2016-06-17	$91.97	$92.07	$90.56	$91.37	$14.18	1,677,751
2016-06-16	$91.02	$92.47	$90.90	$92.41	$14.34	1,201,504
2016-06-15	$91.78	$92.02	$90.98	$91.30	$14.17	983,425
2016-06-14	$91.18	$91.84	$90.23	$91.72	$14.23	1,204,620
2016-06-13	$92.28	$92.85	$91.54	$91.63	$14.22	841,790
2016-06-10	$91.59	$92.46	$91.48	$92.22	$14.31	1,026,044
2016-06-09	$91.83	$92.49	$91.46	$92.38	$14.25	1,079,135
2016-06-08	$91.57	$91.95	$91.00	$91.86	$14.17	848,708
2016-06-07	$92.35	$92.42	$91.69	$91.78	$14.16	881,267
2016-06-06	$92.70	$92.94	$92.14	$92.32	$14.24	560,857
2016-06-03	$92.08	$92.79	$91.93	$92.71	$14.30	657,763
2016-06-02	$92.12	$92.37	$91.80	$92.04	$14.20	669,584
2016-06-01	$91.58	$92.52	$91.40	$92.35	$14.25	1,125,925
2016-05-31	$92.38	$92.69	$91.00	$91.40	$14.10	2,048,524
2016-05-27	$92.18	$92.71	$91.85	$92.15	$14.22	703,100
2016-05-26	$91.94	$92.39	$91.74	$92.18	$14.22	941,006
2016-05-25	$92.50	$92.81	$91.74	$91.77	$14.16	788,287
2016-05-24	$92.15	$93.01	$92.12	$92.69	$14.30	832,884
2016-05-23	$91.50	$92.29	$91.20	$91.91	$14.18	914,546
2016-05-20	$92.68	$92.68	$91.14	$91.21	$14.07	884,337
2016-05-19	$91.77	$92.31	$91.54	$92.20	$14.22	665,320
2016-05-18	$92.19	$92.74	$91.36	$91.85	$14.17	1,110,066
2016-05-17	$94.13	$94.29	$92.00	$92.41	$14.26	1,118,695
2016-05-16	$94.76	$94.95	$93.72	$94.43	$14.57	1,440,435
2016-05-13	$95.42	$95.83	$94.50	$94.91	$14.64	803,942
2016-05-12	$94.92	$95.56	$94.39	$95.56	$14.74	1,124,617
2016-05-11	$95.40	$95.74	$94.66	$94.77	$14.62	604,170
2016-05-10	$95.05	$95.78	$94.67	$95.43	$14.72	1,213,045
2016-05-09	$93.95	$95.01	$93.95	$94.89	$14.64	1,094,682
2016-05-06	$92.83	$94.12	$92.59	$93.95	$14.49	925,893
2016-05-05	$92.64	$93.57	$92.63	$92.98	$14.34	979,991
2016-05-04	$91.76	$92.98	$91.40	$92.74	$14.31	847,931
2016-05-03	$91.89	$92.65	$91.65	$92.05	$14.20	1,108,230
2016-05-02	$91.07	$92.45	$90.82	$92.06	$14.20	1,409,638
2016-04-29	$90.49	$90.96	$90.02	$90.91	$14.02	1,542,989
2016-04-28	$89.97	$91.12	$89.53	$90.61	$13.98	1,554,597
2016-04-27	$89.30	$90.52	$89.14	$90.38	$13.94	2,670,568
2016-04-26	$87.72	$88.56	$87.53	$87.78	$13.54	1,535,581
2016-04-25	$86.51	$87.71	$86.45	$87.63	$13.52	1,191,134
2016-04-22	$86.36	$86.79	$86.25	$86.62	$13.36	1,471,558
2016-04-21	$87.70	$87.97	$86.03	$86.42	$13.33	1,950,098
2016-04-20	$89.50	$89.63	$87.82	$87.85	$13.55	1,283,755
2016-04-19	$89.10	$89.81	$88.62	$89.59	$13.82	1,337,482
2016-04-18	$88.67	$89.03	$88.37	$88.82	$13.70	1,196,058
2016-04-15	$88.31	$88.48	$87.76	$88.43	$13.64	1,533,217
2016-04-14	$89.25	$89.51	$88.18	$88.25	$13.61	2,009,934
2016-04-13	$90.68	$90.69	$89.26	$89.36	$13.79	1,356,593
2016-04-12	$90.74	$91.47	$90.45	$90.60	$13.98	989,110
2016-04-11	$91.57	$92.26	$90.68	$90.75	$14.00	1,206,598
2016-04-08	$90.18	$91.84	$89.98	$91.52	$14.12	1,259,881
2016-04-07	$90.74	$90.95	$89.71	$89.97	$13.88	1,620,519
2016-04-06	$91.17	$91.44	$90.20	$91.24	$14.08	1,083,578
2016-04-05	$90.45	$91.96	$90.22	$91.28	$14.08	2,442,932
2016-04-04	$91.48	$91.80	$90.44	$91.00	$14.04	1,415,360
2016-04-01	$89.45	$91.37	$89.17	$91.30	$14.08	1,659,979
2016-03-31	$90.06	$90.44	$89.33	$89.42	$13.79	1,145,543
2016-03-30	$90.13	$90.45	$89.45	$89.94	$13.87	1,240,514
2016-03-29	$89.44	$90.15	$89.35	$90.02	$13.89	1,018,440
2016-03-28	$88.30	$89.94	$88.30	$89.44	$13.80	1,128,463
2016-03-24	$89.54	$90.10	$88.00	$88.23	$13.61	1,488,329
2016-03-23	$89.36	$90.62	$89.00	$89.96	$13.88	1,491,905
2016-03-22	$90.17	$90.28	$89.13	$89.37	$13.79	1,383,836
2016-03-21	$90.34	$90.96	$89.91	$90.24	$13.92	1,648,312
2016-03-18	$91.77	$91.77	$90.28	$90.35	$13.94	2,210,863
2016-03-17	$90.20	$92.00	$90.15	$91.79	$14.16	1,604,334
2016-03-16	$90.22	$90.58	$89.26	$90.20	$13.91	1,465,930
2016-03-15	$90.45	$91.46	$90.06	$90.68	$13.99	1,180,136
2016-03-14	$91.23	$91.41	$90.38	$90.75	$14.00	1,307,794
2016-03-11	$91.65	$91.95	$90.58	$91.04	$14.04	1,372,036
2016-03-10	$92.03	$92.88	$91.33	$92.12	$14.13	1,017,300
2016-03-09	$90.93	$92.35	$90.60	$92.02	$14.11	1,382,093
2016-03-08	$90.10	$91.68	$90.01	$90.75	$13.92	2,399,377
2016-03-07	$91.38	$91.66	$90.02	$90.21	$13.84	1,945,435
2016-03-04	$92.10	$92.46	$91.29	$91.78	$14.08	1,780,677
2016-03-03	$91.90	$92.04	$91.03	$91.95	$14.10	1,318,494
2016-03-02	$92.57	$92.73	$91.49	$91.98	$14.11	1,259,759
2016-03-01	$92.15	$93.00	$91.54	$92.71	$14.22	1,492,819
2016-02-29	$91.95	$92.56	$91.49	$91.53	$14.04	1,203,933
2016-02-26	$92.97	$93.24	$91.63	$92.18	$14.14	1,076,572
2016-02-25	$92.97	$93.34	$92.39	$93.21	$14.30	1,707,626
2016-02-24	$91.81	$92.80	$91.44	$92.67	$14.21	1,342,315
2016-02-23	$91.14	$92.58	$90.76	$92.09	$14.12	1,437,069
2016-02-22	$90.80	$91.88	$90.61	$91.33	$14.01	1,365,988
2016-02-19	$89.97	$90.77	$89.21	$90.54	$13.89	1,479,811
2016-02-18	$89.60	$90.18	$89.06	$89.94	$13.79	2,885,180
2016-02-17	$89.08	$91.51	$88.65	$89.33	$13.70	3,049,217
2016-02-16	$92.87	$92.97	$91.60	$92.01	$14.11	2,024,717
2016-02-12	$90.63	$92.15	$89.99	$91.97	$14.11	1,103,647
2016-02-11	$89.34	$90.08	$88.31	$89.59	$13.74	1,400,005
2016-02-10	$90.57	$91.31	$89.85	$89.97	$13.80	998,953
2016-02-09	$88.23	$90.86	$88.22	$90.32	$13.85	1,328,259
2016-02-08	$89.04	$89.30	$87.18	$88.99	$13.65	1,919,384
2016-02-05	$90.35	$90.67	$88.80	$89.35	$13.70	1,630,416
2016-02-04	$92.89	$93.18	$89.79	$90.23	$13.84	2,144,040
2016-02-03	$95.18	$95.36	$93.01	$93.20	$14.29	1,838,040
2016-02-02	$94.89	$95.32	$94.47	$94.75	$14.53	1,636,419
2016-02-01	$93.76	$95.87	$93.65	$95.53	$14.65	1,726,636
2016-01-29	$92.56	$94.26	$92.32	$93.84	$14.39	2,228,898
2016-01-28	$90.71	$92.23	$90.51	$92.07	$14.12	2,093,292
2016-01-27	$91.49	$91.78	$90.15	$90.58	$13.89	1,180,373
2016-01-26	$91.22	$91.86	$91.05	$91.42	$14.02	1,565,370
2016-01-25	$91.05	$91.72	$90.42	$91.01	$13.96	2,156,655
2016-01-22	$91.77	$91.88	$89.51	$90.55	$13.89	2,244,020
2016-01-21	$90.45	$90.94	$89.22	$89.97	$13.80	1,644,854
2016-01-20	$89.74	$91.26	$88.90	$90.22	$13.84	2,284,923
2016-01-19	$90.48	$91.06	$89.99	$90.70	$13.91	1,268,374
2016-01-15	$88.62	$89.58	$88.37	$89.16	$13.67	1,335,027
2016-01-14	$90.09	$90.85	$89.42	$90.22	$13.84	1,596,748
2016-01-13	$91.46	$92.00	$90.28	$90.39	$13.86	1,926,369
2016-01-12	$93.46	$93.46	$91.99	$92.72	$14.22	1,028,436
2016-01-11	$92.70	$93.28	$91.62	$92.60	$14.20	1,295,753
2016-01-08	$93.75	$94.24	$92.24	$92.46	$14.18	1,231,066
2016-01-07	$93.27	$94.51	$93.01	$93.29	$14.31	2,203,198
2016-01-06	$92.41	$94.51	$92.41	$94.50	$14.49	2,904,923
2016-01-05	$92.49	$93.71	$92.37	$93.37	$14.32	1,241,359
2016-01-04	$91.91	$92.29	$91.08	$92.23	$14.15	1,484,231
2015-12-31	$94.41	$94.55	$93.18	$93.20	$14.29	775,678
2015-12-30	$94.96	$95.14	$94.55	$94.65	$14.52	607,197
2015-12-29	$94.60	$95.26	$94.60	$94.99	$14.57	717,738
2015-12-28	$93.90	$94.33	$93.44	$94.33	$14.47	854,697
2015-12-24	$93.61	$94.31	$93.50	$93.92	$14.40	346,985
2015-12-23	$94.01	$94.15	$93.64	$93.85	$14.39	1,028,728
2015-12-22	$92.74	$93.80	$92.04	$93.54	$14.35	1,207,263
2015-12-21	$92.35	$92.44	$91.37	$92.18	$14.14	1,473,277
2015-12-18	$92.85	$92.85	$91.62	$91.64	$14.05	2,012,399
2015-12-17	$93.91	$93.92	$92.75	$93.03	$14.27	1,986,225
2015-12-16	$93.59	$94.22	$92.03	$94.08	$14.43	1,483,257
2015-12-15	$92.19	$93.84	$92.19	$93.33	$14.31	1,847,990
2015-12-14	$90.51	$91.96	$90.39	$91.83	$14.08	1,717,315
2015-12-11	$90.12	$91.24	$89.85	$90.44	$13.87	1,185,737
2015-12-10	$90.80	$91.67	$90.26	$91.08	$13.97	1,104,631
2015-12-09	$92.06	$92.83	$90.67	$90.94	$13.87	1,048,664
2015-12-08	$91.42	$92.79	$91.31	$92.56	$14.12	1,349,744
2015-12-07	$92.27	$92.53	$91.11	$91.82	$14.01	1,029,420
2015-12-04	$90.08	$92.50	$90.08	$92.42	$14.10	1,214,976
2015-12-03	$90.79	$91.06	$89.41	$89.79	$13.70	1,309,707
2015-12-02	$91.51	$91.80	$90.71	$90.85	$13.86	1,066,990
2015-12-01	$90.16	$91.77	$90.02	$91.64	$13.98	1,778,580
2015-11-30	$90.59	$90.95	$89.65	$89.75	$13.69	1,813,156
2015-11-27	$89.73	$90.69	$89.21	$90.57	$13.82	639,429
2015-11-25	$89.39	$89.96	$89.04	$89.79	$13.70	1,033,739
2015-11-24	$88.50	$89.76	$88.27	$89.44	$13.65	1,219,555
2015-11-23	$88.32	$89.53	$88.10	$89.14	$13.60	1,058,522
2015-11-20	$89.73	$90.00	$87.82	$87.88	$13.41	1,320,080
2015-11-19	$89.04	$89.91	$89.02	$89.32	$13.63	959,280
2015-11-18	$87.25	$88.85	$87.08	$88.77	$13.54	856,605
2015-11-17	$87.95	$88.35	$86.93	$87.16	$13.30	732,495
2015-11-16	$86.86	$88.06	$86.73	$88.02	$13.43	909,412
2015-11-13	$86.91	$88.00	$86.60	$86.86	$13.25	1,043,899
2015-11-12	$88.17	$88.43	$86.79	$86.82	$13.25	1,117,716
2015-11-11	$87.46	$89.24	$87.36	$88.48	$13.50	1,670,555
2015-11-10	$85.90	$87.59	$85.87	$87.14	$13.29	1,466,677
2015-11-09	$86.22	$86.30	$85.50	$85.90	$13.11	1,465,007
2015-11-06	$87.43	$87.70	$86.04	$86.26	$13.16	2,199,672
2015-11-05	$88.38	$88.39	$87.49	$87.70	$13.38	1,453,137
2015-11-04	$88.48	$88.48	$87.81	$88.18	$13.45	907,462
2015-11-03	$88.80	$88.87	$88.12	$88.23	$13.46	1,757,961
2015-11-02	$89.82	$89.84	$88.96	$89.14	$13.60	1,386,661
2015-10-30	$90.03	$90.44	$89.37	$89.37	$13.63	1,222,060
2015-10-29	$90.57	$90.71	$89.94	$90.08	$13.74	952,928
2015-10-28	$90.82	$90.95	$89.92	$90.93	$13.87	1,008,866
2015-10-27	$90.05	$90.52	$89.70	$90.49	$13.81	1,541,020
2015-10-26	$90.00	$90.00	$89.44	$89.88	$13.71	979,497
2015-10-23	$90.19	$90.81	$89.20	$89.89	$13.71	2,293,085
2015-10-22	$85.64	$90.12	$85.64	$89.60	$13.67	2,486,832
2015-10-21	$84.78	$85.68	$84.65	$84.82	$12.94	1,506,638
2015-10-20	$84.79	$85.70	$84.58	$84.73	$12.93	1,200,318
2015-10-19	$84.13	$84.97	$83.82	$84.90	$12.95	993,757
2015-10-16	$83.06	$84.15	$82.99	$84.13	$12.84	1,068,724
2015-10-15	$83.42	$83.53	$82.45	$82.98	$12.66	867,779
2015-10-14	$83.52	$83.64	$82.64	$82.80	$12.63	951,820
2015-10-13	$83.84	$84.01	$83.30	$83.60	$12.75	1,153,410
2015-10-12	$83.69	$84.30	$83.61	$84.03	$12.82	975,787
2015-10-09	$83.42	$84.18	$83.37	$83.70	$12.77	1,146,142
2015-10-08	$82.94	$83.79	$82.49	$83.60	$12.75	1,056,649
2015-10-07	$82.04	$83.11	$81.84	$83.11	$12.68	1,533,055
2015-10-06	$82.77	$83.28	$81.90	$81.96	$12.50	1,219,857
2015-10-05	$80.44	$82.69	$80.44	$82.57	$12.60	1,659,680
2015-10-02	$78.49	$79.67	$78.01	$79.57	$12.14	1,031,041
2015-10-01	$78.95	$79.32	$78.39	$79.22	$12.09	1,149,905
2015-09-30	$79.07	$79.18	$78.52	$79.05	$12.06	1,379,423
2015-09-29	$77.12	$78.43	$77.00	$78.24	$11.94	1,727,586
2015-09-28	$77.98	$78.25	$76.80	$77.19	$11.78	1,267,601
2015-09-25	$78.48	$79.27	$78.06	$78.21	$11.93	870,262
2015-09-24	$77.30	$77.97	$77.08	$77.82	$11.87	781,228
2015-09-23	$77.18	$77.73	$76.78	$77.63	$11.84	656,569
2015-09-22	$77.27	$77.50	$76.56	$77.26	$11.79	1,059,005
2015-09-21	$77.50	$78.22	$77.50	$78.06	$11.91	880,668
2015-09-18	$77.21	$78.13	$77.00	$77.23	$11.78	1,453,181
2015-09-17	$77.28	$78.72	$77.11	$77.81	$11.87	789,255
2015-09-16	$76.81	$77.45	$76.81	$77.26	$11.79	971,196
2015-09-15	$76.40	$77.04	$76.04	$76.80	$11.72	1,049,812
2015-09-14	$76.43	$76.52	$75.92	$76.20	$11.63	913,946
2015-09-11	$75.65	$76.47	$75.58	$76.45	$11.66	998,041
2015-09-10	$75.76	$76.37	$75.35	$75.95	$11.59	1,001,251
2015-09-09	$78.06	$78.24	$75.81	$76.02	$11.53	1,297,904
2015-09-08	$76.65	$77.77	$76.53	$77.67	$11.78	1,320,075
2015-09-04	$76.19	$76.30	$75.30	$75.77	$11.49	1,107,245

Keurig Dr Pepper Inc (KDP) News Headlines

Wall Street may be past the worst of the tariff sell-off. Market volatility is likely to remain

Investors wrapped up yet another turbulent week, with all three major averages posting losses.

cnbc.com April 18, 2025

Corporate America shelled out millions for Trump's inauguration. Now he's upending many of their businesses

Corporations like Target, McDonald's and Delta donated to Trump's inaugural committee after skipping the last two cycles. Now he has roiled their bus…

cnbc.com April 23, 2025

Keurig Dr Pepper beats profit estimates on strong U.S. demand

None

reuters.com April 24, 2025

Recent Keurig Dr Pepper Inc (KDP) News

Hispanic shoppers are spending less on groceries, putting pressure on consumer companies

Coca-Cola, Constellation Brands and Colgate-Palmolive reported that Hispanic consumers are spending less, which weighed on their North American sales.

cnbc.com

Published: May 6, 2025

JAB Seeks $2.5 Billion for Keurig Dr Pepper Share Block

None

bloomberg.com

Published: May 1, 2025

Analyst’s Kid Grills Pepsi CEO, as ‘Take A Child to Work’ Meets Earnings Season

None

bloomberg.com

Published: April 25, 2025

Consumer companies are bracing for lower profits as tariffs force shoppers to rethink spending

PepsiCo, Chipotle and Procter & Gamble are among the companies that lowered their forecasts.

cnbc.com

Published: April 24, 2025

Similar Companies to Keurig Dr Pepper Inc (KDP) in the Beverages-Non-Alcoholic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Coca-Cola Femsa S.A.B. DE C.V.	KOF	Beverages-Non-Alcoholic	Consumer Defensive	345,000
PepsiCo Inc	PEP	Beverages-Non-Alcoholic	Consumer Defensive	285,000
Coca-Cola Company	KO	Beverages-Non-Alcoholic	Consumer Defensive	86,000
Keurig Dr Pepper Inc	KDP	Beverages-Non-Alcoholic	Consumer Defensive	36,000
Coca-Cola Consolidated Inc	COKE	Beverages-Non-Alcoholic	Consumer Defensive	13,000
Coca-Cola Europacific Partners Plc	CCEP	Beverages-Non-Alcoholic	Consumer Defensive	8,600
Monster Beverage Corp	MNST	Beverages-Non-Alcoholic	Consumer Defensive	3,842
National Beverage Corp	FIZZ	Beverages-Non-Alcoholic	Consumer Defensive	2,500
NewAge Inc	NBEV	Beverages-Non-Alcoholic	Consumer Defensive	1,025
Oatly Group AB	OTLY	Beverages-Non-Alcoholic	Consumer Defensive	700

Keurig Dr Pepper Inc (KDP) Exchange: NASDAQ

$33.49 ($-0.16) -0.48%

Keurig Dr Pepper Inc - Daily Information

About Keurig Dr Pepper Inc (KDP)

Invest in Keurig Dr Pepper Inc (KDP)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Built to help smart investors invest smarter.

Historical Stock Data for Keurig Dr Pepper Inc (KDP)

Keurig Dr Pepper Inc (KDP) News Headlines

Recent Keurig Dr Pepper Inc (KDP) News

Hispanic shoppers are spending less on groceries, putting pressure on consumer companies

JAB Seeks $2.5 Billion for Keurig Dr Pepper Share Block

Analyst’s Kid Grills Pepsi CEO, as ‘Take A Child to Work’ Meets Earnings Season

Consumer companies are bracing for lower profits as tariffs force shoppers to rethink spending

Similar Companies to Keurig Dr Pepper Inc (KDP) in the Beverages-Non-Alcoholic Industry