Kraft Heinz Company (KHC) Stock

Data as of May 2, 2024

$37.78 ($0.67) 1.81%

Kraft Heinz Company - Daily Information

Click for more stock information on Kraft Heinz Company.

Daily Information	Data
Date	May 2, 2024
Open	$37.29
Previous Close	$37.78
High	$37.83
Low	$36.99
Adjusted Open	$37.29
Previous Adjusted Close	$37.78
Adjusted High	$37.83
Adjusted Low	$36.99

About Kraft Heinz Company (KHC)

Kraft Heinz Company (KHC) is a member of the Standard & Poor's 500 index and a leading global food and beverage company, being one of the top five food and beverage companies in the world. Founded in 2015 through the merger of Kraft and H.J. Heinz Company, KHC has continually focused on creating a portfolio of high-quality products and brands. Since the merger, KHC has grown significantly; it currently owns 10 strategically located production facilities and holds more than 200 brands, including iconic names such as Heinz, Kraft, Oscar Mayer, and Philadelphia Cream Cheese. KHC also quickly adapted to the changing consumer landscape, introducing products that align with the latest trends, from organic ingredients to eco-friendly packaging. The company currently employs over 41,000 people in 39 countries across 6 continents.

Invest in Kraft Heinz Company (KHC)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

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

Historical Stock Data for Kraft Heinz Company (KHC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$37.29	$37.83	$36.99	$37.78	$37.78	9,117,769
2024-04-18	$37.15	$37.29	$36.65	$37.11	$37.11	6,769,709
2024-04-17	$36.83	$36.94	$36.47	$36.90	$36.90	6,176,078
2024-04-16	$36.45	$36.70	$36.30	$36.59	$36.59	8,693,406
2024-04-15	$36.23	$36.44	$36.03	$36.31	$36.31	6,992,053
2024-04-12	$36.50	$36.57	$35.87	$35.94	$35.94	6,191,526
2024-04-11	$36.98	$37.06	$36.34	$36.58	$36.58	5,785,933
2024-04-10	$37.01	$37.12	$36.60	$36.82	$36.82	5,541,038
2024-04-09	$37.11	$37.25	$36.84	$37.16	$37.16	4,078,376
2024-04-08	$36.87	$37.11	$36.70	$37.05	$37.05	4,650,156
2024-04-05	$37.29	$37.30	$36.62	$37.06	$37.06	7,250,849
2024-04-04	$37.63	$37.70	$37.20	$37.25	$37.25	8,460,995
2024-04-03	$37.39	$37.67	$37.19	$37.37	$37.37	7,453,388
2024-04-02	$37.19	$37.62	$37.13	$37.39	$37.39	8,216,538
2024-04-01	$36.98	$37.29	$36.92	$37.06	$37.06	7,738,621
2024-03-28	$36.65	$36.98	$36.65	$36.90	$36.90	7,159,216
2024-03-27	$36.63	$36.84	$36.38	$36.53	$36.53	5,229,713
2024-03-26	$36.28	$36.65	$36.21	$36.37	$36.37	10,195,579
2024-03-25	$35.88	$36.25	$35.81	$36.18	$36.18	9,047,907
2024-03-22	$35.70	$35.95	$35.57	$35.85	$35.85	8,880,379
2024-03-21	$35.40	$35.65	$35.31	$35.60	$35.60	7,424,446
2024-03-20	$35.31	$35.69	$35.03	$35.35	$35.35	9,952,119
2024-03-19	$34.85	$35.29	$34.82	$35.27	$35.27	7,909,522
2024-03-18	$34.37	$35.04	$34.28	$34.92	$34.92	8,794,132
2024-03-15	$34.26	$34.60	$34.22	$34.37	$34.37	12,259,752
2024-03-14	$34.50	$34.60	$34.09	$34.32	$34.32	9,207,151
2024-03-13	$34.85	$34.94	$34.34	$34.53	$34.53	11,088,152
2024-03-12	$34.85	$34.91	$34.57	$34.60	$34.60	6,843,117
2024-03-11	$34.88	$35.24	$34.85	$34.98	$34.98	7,693,818
2024-03-08	$34.39	$34.93	$34.31	$34.84	$34.84	5,872,796
2024-03-07	$35.23	$35.24	$34.41	$34.50	$34.50	6,584,130
2024-03-06	$35.17	$35.44	$35.15	$35.35	$34.94	7,354,968
2024-03-05	$35.20	$35.37	$34.99	$35.13	$34.73	8,928,707
2024-03-04	$35.05	$35.28	$34.81	$35.04	$34.64	8,826,290
2024-03-01	$35.31	$35.34	$34.98	$35.13	$35.13	6,032,444
2024-02-29	$35.61	$35.69	$35.11	$35.28	$35.28	15,251,038
2024-02-28	$35.87	$35.89	$35.50	$35.54	$35.54	4,922,986
2024-02-27	$36.03	$36.10	$35.58	$35.80	$35.80	4,807,487
2024-02-26	$35.90	$36.15	$35.87	$35.96	$35.96	7,033,788
2024-02-23	$36.44	$36.59	$36.03	$36.05	$36.05	6,194,355
2024-02-22	$36.08	$36.48	$35.91	$36.41	$36.41	6,661,025
2024-02-21	$35.83	$36.41	$35.74	$36.39	$36.39	9,722,599
2024-02-20	$35.00	$35.69	$35.00	$35.62	$35.62	8,710,405
2024-02-16	$34.91	$35.15	$34.78	$34.81	$34.81	6,404,021
2024-02-15	$34.25	$35.17	$34.23	$34.97	$34.97	10,689,070
2024-02-14	$34.99	$35.51	$33.67	$34.16	$34.16	20,793,772
2024-02-13	$36.43	$36.62	$35.82	$36.13	$36.13	9,869,410
2024-02-12	$35.97	$36.40	$35.75	$36.36	$36.36	9,648,201
2024-02-09	$36.31	$36.38	$35.80	$35.97	$35.97	8,189,336
2024-02-08	$36.44	$36.68	$36.23	$36.47	$36.47	10,685,491
2024-02-07	$37.33	$37.37	$36.39	$36.40	$36.40	7,750,794
2024-02-06	$37.25	$37.35	$37.05	$37.21	$37.21	6,116,063
2024-02-05	$37.52	$37.56	$37.18	$37.22	$37.22	5,800,796
2024-02-02	$37.75	$37.91	$37.44	$37.65	$37.65	5,809,553
2024-02-01	$37.31	$37.76	$36.77	$37.76	$37.76	8,337,669
2024-01-31	$37.35	$37.61	$37.03	$37.13	$37.13	6,270,797
2024-01-30	$37.32	$37.46	$37.21	$37.35	$37.35	5,029,993
2024-01-29	$37.13	$37.40	$36.97	$37.31	$37.31	7,089,439
2024-01-26	$37.37	$37.44	$37.08	$37.21	$37.21	6,533,568
2024-01-25	$36.98	$37.43	$36.92	$37.26	$37.26	5,129,929
2024-01-24	$37.15	$37.17	$36.77	$36.82	$36.82	6,063,337
2024-01-23	$36.74	$37.20	$36.40	$37.15	$37.15	24,754,312
2024-01-22	$37.10	$37.10	$36.38	$36.76	$36.76	9,334,521
2024-01-19	$37.00	$37.30	$36.59	$37.08	$37.08	8,786,781
2024-01-18	$37.77	$37.77	$36.85	$37.01	$37.01	10,693,749
2024-01-17	$37.46	$37.99	$37.43	$37.79	$37.79	7,680,887
2024-01-16	$37.75	$37.79	$37.43	$37.61	$37.61	8,373,769
2024-01-12	$37.74	$37.82	$37.52	$37.68	$37.68	4,958,803
2024-01-11	$37.76	$37.84	$37.50	$37.58	$37.58	7,661,559
2024-01-10	$38.47	$38.47	$37.74	$37.89	$37.89	7,852,082
2024-01-09	$38.06	$38.61	$37.88	$38.55	$38.55	8,108,751
2024-01-08	$37.86	$38.32	$37.82	$38.25	$38.25	7,553,761
2024-01-05	$37.76	$38.12	$37.64	$37.94	$37.94	5,628,951
2024-01-04	$37.97	$38.15	$37.70	$37.78	$37.78	7,755,447
2024-01-03	$38.25	$38.36	$38.00	$38.08	$38.08	8,913,546
2024-01-02	$37.03	$38.32	$36.98	$38.12	$38.12	11,647,889
2023-12-29	$36.66	$37.03	$36.64	$36.98	$36.98	5,537,909
2023-12-28	$36.52	$36.86	$36.51	$36.74	$36.74	5,455,875
2023-12-27	$36.64	$36.64	$36.33	$36.52	$36.52	4,384,195
2023-12-26	$36.35	$36.55	$36.18	$36.50	$36.50	4,079,636
2023-12-22	$36.05	$36.43	$35.98	$36.36	$36.36	5,806,270
2023-12-21	$35.74	$36.07	$35.69	$35.96	$35.96	6,185,060
2023-12-20	$36.13	$36.20	$35.71	$35.75	$35.75	8,456,053
2023-12-19	$36.56	$36.56	$36.17	$36.49	$36.49	7,458,727
2023-12-18	$36.68	$36.98	$36.39	$36.71	$36.71	6,447,844
2023-12-15	$37.00	$37.14	$36.41	$36.59	$36.59	14,202,929
2023-12-14	$37.60	$37.69	$36.94	$37.00	$37.00	10,242,676
2023-12-13	$37.15	$37.78	$37.08	$37.66	$37.66	7,541,669
2023-12-12	$36.99	$37.45	$36.77	$37.26	$37.26	9,353,838
2023-12-11	$36.77	$36.83	$36.55	$36.78	$36.78	11,739,754
2023-12-08	$36.52	$36.54	$36.08	$36.23	$36.23	6,113,227
2023-12-07	$36.34	$36.67	$35.98	$36.50	$36.50	8,693,164
2023-12-06	$35.90	$36.45	$35.85	$36.20	$36.20	8,843,106
2023-12-05	$35.75	$35.96	$35.52	$35.84	$35.84	7,659,978
2023-12-04	$35.23	$35.98	$35.23	$35.82	$35.82	7,963,635
2023-12-01	$35.05	$35.53	$34.99	$35.52	$35.52	9,382,557
2023-11-30	$34.66	$35.27	$34.65	$35.11	$35.11	23,929,027
2023-11-29	$35.20	$35.22	$34.94	$35.08	$34.68	8,116,855
2023-11-28	$34.95	$35.32	$34.92	$35.12	$34.72	10,641,464
2023-11-27	$35.49	$35.49	$34.84	$34.89	$34.50	8,878,063
2023-11-24	$34.80	$35.03	$34.72	$34.94	$34.94	3,981,708
2023-11-22	$34.30	$34.71	$34.21	$34.68	$34.68	7,111,495
2023-11-21	$33.91	$34.27	$33.82	$34.15	$34.15	8,677,640
2023-11-20	$33.56	$33.89	$33.55	$33.79	$33.79	6,552,094
2023-11-17	$33.90	$33.95	$33.48	$33.66	$33.66	6,462,333
2023-11-16	$33.75	$33.89	$33.53	$33.81	$33.81	6,816,866
2023-11-15	$33.58	$33.77	$33.33	$33.56	$33.56	6,432,836
2023-11-14	$33.92	$34.11	$33.48	$33.58	$33.58	9,084,795
2023-11-13	$32.90	$33.48	$32.78	$33.24	$33.24	6,532,220
2023-11-10	$32.87	$33.02	$32.75	$32.89	$32.89	6,560,116
2023-11-09	$33.22	$33.25	$32.94	$32.95	$32.95	6,038,649
2023-11-08	$33.10	$33.34	$32.87	$33.17	$33.17	5,985,457
2023-11-07	$33.29	$33.40	$33.07	$33.09	$33.09	5,879,254
2023-11-06	$33.33	$33.48	$32.98	$33.29	$33.29	6,880,470
2023-11-03	$33.70	$33.80	$33.23	$33.27	$33.27	8,384,960
2023-11-02	$32.38	$33.71	$32.18	$33.51	$33.51	11,280,824
2023-11-01	$31.45	$33.08	$31.10	$32.20	$32.20	16,109,365
2023-10-31	$31.62	$31.70	$31.08	$31.46	$31.46	10,525,696
2023-10-30	$31.61	$31.79	$31.47	$31.62	$31.62	6,628,599
2023-10-27	$31.77	$31.94	$31.36	$31.44	$31.44	6,053,828
2023-10-26	$32.22	$32.33	$31.83	$31.86	$31.86	5,876,858
2023-10-25	$31.61	$32.12	$31.51	$32.08	$32.08	6,616,602
2023-10-24	$31.25	$31.77	$31.25	$31.71	$31.71	7,251,848
2023-10-23	$31.31	$31.50	$31.11	$31.12	$31.12	5,213,331
2023-10-20	$31.53	$31.75	$31.20	$31.31	$31.31	6,693,409
2023-10-19	$31.76	$31.82	$31.41	$31.45	$31.45	6,258,673
2023-10-18	$31.57	$32.07	$31.54	$31.73	$31.73	5,653,420
2023-10-17	$31.50	$31.70	$31.29	$31.51	$31.51	6,768,551
2023-10-16	$31.60	$31.82	$31.37	$31.58	$31.58	7,099,047
2023-10-13	$30.89	$31.47	$30.86	$31.43	$31.43	9,364,332
2023-10-12	$32.34	$32.34	$30.68	$30.81	$30.81	13,884,062
2023-10-11	$32.50	$32.74	$32.34	$32.44	$32.44	7,981,583
2023-10-10	$32.69	$32.82	$32.32	$32.47	$32.47	6,075,658
2023-10-09	$32.09	$32.57	$32.03	$32.49	$32.49	5,565,168
2023-10-06	$32.13	$32.21	$31.12	$32.03	$32.03	10,106,546
2023-10-05	$33.24	$33.30	$32.24	$32.32	$32.32	6,681,095
2023-10-04	$33.19	$33.29	$32.89	$33.28	$33.28	5,401,377
2023-10-03	$32.92	$33.15	$32.85	$33.11	$33.11	6,157,345
2023-10-02	$33.62	$33.63	$32.89	$33.09	$33.09	7,421,870
2023-09-29	$33.83	$33.99	$33.51	$33.64	$33.64	5,633,342
2023-09-28	$34.03	$34.13	$33.43	$33.75	$33.75	11,673,403
2023-09-27	$34.48	$34.56	$33.98	$34.03	$34.03	13,114,386
2023-09-26	$34.32	$34.61	$34.28	$34.50	$34.50	8,787,826
2023-09-25	$34.11	$34.36	$33.91	$34.32	$34.32	6,382,812
2023-09-22	$34.31	$34.57	$34.13	$34.16	$34.16	9,533,875
2023-09-21	$34.04	$34.56	$33.92	$34.49	$34.49	11,581,591
2023-09-20	$34.18	$34.26	$33.85	$34.02	$34.02	7,004,841
2023-09-19	$33.49	$33.98	$33.41	$33.94	$33.94	9,262,297
2023-09-18	$33.57	$33.67	$33.17	$33.42	$33.42	8,084,410
2023-09-15	$33.60	$33.80	$33.41	$33.45	$33.45	12,095,750
2023-09-14	$33.40	$33.85	$33.30	$33.77	$33.77	6,522,854
2023-09-13	$33.65	$33.68	$33.00	$33.19	$33.19	6,994,018
2023-09-12	$33.64	$33.75	$33.46	$33.56	$33.56	6,726,928
2023-09-11	$33.07	$33.67	$33.04	$33.63	$33.63	10,633,021
2023-09-08	$32.67	$33.02	$32.64	$32.96	$32.96	8,049,107
2023-09-07	$32.80	$32.93	$32.53	$32.68	$32.68	7,472,327
2023-09-06	$32.57	$32.69	$32.46	$32.57	$32.57	7,064,477
2023-09-05	$32.64	$32.95	$32.42	$32.55	$32.55	7,828,793
2023-09-01	$33.20	$33.20	$32.49	$32.58	$32.58	7,765,365
2023-08-31	$33.30	$33.37	$33.02	$33.09	$33.09	13,986,559
2023-08-30	$33.78	$33.92	$33.60	$33.67	$33.27	6,450,896
2023-08-29	$33.98	$33.99	$33.53	$33.76	$33.36	6,554,727
2023-08-28	$33.99	$34.05	$33.71	$33.84	$33.44	5,730,093
2023-08-25	$33.60	$34.00	$33.57	$33.85	$33.45	7,265,544
2023-08-24	$33.34	$33.89	$33.34	$33.52	$33.12	7,037,724
2023-08-23	$33.42	$33.66	$33.36	$33.49	$33.09	7,451,478
2023-08-22	$33.41	$33.52	$33.22	$33.30	$33.30	6,852,694
2023-08-21	$33.71	$33.71	$33.28	$33.48	$33.48	6,604,865
2023-08-18	$33.49	$33.86	$33.45	$33.66	$33.66	6,558,605
2023-08-17	$33.59	$33.68	$33.39	$33.49	$33.49	5,742,499
2023-08-16	$33.74	$33.91	$33.53	$33.56	$33.56	5,400,315
2023-08-15	$34.07	$34.10	$33.71	$33.76	$33.76	6,197,424
2023-08-14	$34.64	$34.75	$34.11	$34.24	$34.24	7,806,090
2023-08-11	$34.43	$34.56	$34.32	$34.55	$34.55	6,922,455
2023-08-10	$34.60	$34.76	$34.34	$34.39	$34.39	4,147,307
2023-08-09	$34.47	$34.85	$34.43	$34.52	$34.52	6,146,126
2023-08-08	$34.91	$34.97	$34.21	$34.46	$34.46	7,586,293
2023-08-07	$35.21	$35.41	$34.95	$35.00	$35.00	7,329,212
2023-08-04	$35.57	$35.76	$35.26	$35.28	$35.28	5,771,088
2023-08-03	$36.26	$36.48	$35.51	$35.57	$35.57	9,138,715
2023-08-02	$35.55	$36.45	$35.35	$36.32	$36.32	13,251,228
2023-08-01	$36.25	$36.36	$35.55	$35.88	$35.88	9,719,502
2023-07-31	$36.15	$36.31	$36.02	$36.18	$36.18	7,961,012
2023-07-28	$36.36	$36.40	$36.06	$36.16	$36.16	8,278,295
2023-07-27	$36.41	$36.60	$36.14	$36.20	$36.20	5,797,314
2023-07-26	$36.46	$36.60	$36.13	$36.36	$36.36	6,028,400
2023-07-25	$36.40	$36.67	$36.27	$36.55	$36.55	5,689,232
2023-07-24	$36.36	$36.51	$36.30	$36.35	$36.35	6,842,448
2023-07-21	$36.42	$36.62	$36.25	$36.32	$36.32	22,388,528
2023-07-20	$36.22	$36.54	$35.97	$36.40	$36.40	6,593,486
2023-07-19	$35.69	$36.19	$35.64	$36.14	$36.14	8,147,595
2023-07-18	$35.55	$35.72	$35.24	$35.51	$35.51	6,004,500
2023-07-17	$35.69	$35.79	$35.48	$35.51	$35.51	6,698,776
2023-07-14	$35.73	$35.92	$35.48	$35.85	$35.85	6,540,245
2023-07-13	$35.76	$35.90	$35.45	$35.64	$35.64	6,825,801
2023-07-12	$35.75	$35.82	$35.59	$35.76	$35.76	6,360,153
2023-07-11	$35.58	$35.75	$35.36	$35.63	$35.63	7,666,520
2023-07-10	$35.63	$35.84	$35.35	$35.40	$35.40	11,608,930
2023-07-07	$35.65	$35.78	$35.44	$35.46	$35.46	5,440,892
2023-07-06	$35.82	$35.89	$35.53	$35.66	$35.66	6,234,601
2023-07-05	$35.74	$36.03	$35.61	$35.85	$35.85	7,294,027
2023-07-03	$35.49	$35.94	$35.39	$35.81	$35.81	3,840,584
2023-06-30	$35.22	$35.58	$35.19	$35.50	$35.50	8,907,876
2023-06-29	$35.00	$35.09	$34.83	$35.02	$35.02	5,822,354
2023-06-28	$35.26	$35.26	$34.85	$35.02	$35.02	8,543,245
2023-06-27	$35.73	$35.77	$35.41	$35.58	$35.58	7,221,428
2023-06-26	$35.93	$35.93	$35.03	$35.55	$35.55	6,647,063
2023-06-23	$36.10	$36.25	$35.88	$35.91	$35.91	12,202,558
2023-06-22	$36.12	$36.18	$35.86	$36.07	$36.07	5,866,757
2023-06-21	$36.50	$36.61	$36.00	$36.07	$36.07	8,490,258
2023-06-20	$37.05	$37.15	$36.60	$36.62	$36.62	6,838,059
2023-06-16	$36.82	$37.14	$36.43	$36.99	$36.99	12,250,537
2023-06-15	$36.95	$37.09	$36.69	$36.87	$36.87	7,082,163
2023-06-14	$36.69	$36.92	$36.42	$36.67	$36.67	7,445,402
2023-06-13	$36.61	$36.84	$36.46	$36.80	$36.80	6,304,775
2023-06-12	$36.79	$36.93	$36.28	$36.58	$36.58	9,794,778
2023-06-09	$36.97	$37.10	$36.77	$36.88	$36.88	7,828,469
2023-06-08	$36.84	$37.22	$36.67	$37.19	$37.19	6,077,678
2023-06-07	$37.23	$37.27	$36.72	$36.95	$36.95	11,075,903
2023-06-06	$38.15	$38.30	$37.46	$37.79	$37.79	5,194,531
2023-06-05	$38.00	$38.36	$37.85	$38.06	$38.06	6,678,163
2023-06-02	$38.16	$38.54	$38.04	$38.51	$38.11	9,653,055
2023-06-01	$38.28	$38.47	$38.11	$38.19	$37.79	6,726,984
2023-05-31	$37.90	$38.38	$37.77	$38.22	$37.82	15,509,455
2023-05-30	$38.00	$38.23	$37.74	$37.85	$37.46	7,503,674
2023-05-26	$38.31	$38.44	$37.86	$38.34	$37.94	7,170,983
2023-05-25	$38.21	$38.59	$38.02	$38.26	$37.86	7,841,696
2023-05-24	$38.90	$38.97	$38.49	$38.72	$38.32	6,208,407
2023-05-23	$38.76	$39.04	$38.50	$38.69	$38.29	7,738,798
2023-05-22	$39.28	$39.34	$38.62	$38.74	$38.34	5,394,243
2023-05-19	$39.05	$39.32	$38.79	$39.07	$38.66	5,899,562
2023-05-18	$38.56	$38.92	$38.33	$38.91	$38.51	7,300,282
2023-05-17	$38.97	$39.12	$38.47	$38.91	$38.51	7,796,842
2023-05-16	$39.95	$39.97	$38.98	$39.00	$38.59	9,101,047
2023-05-15	$40.80	$40.82	$40.09	$40.17	$39.75	5,675,029
2023-05-12	$40.57	$40.74	$40.52	$40.66	$40.24	4,624,523
2023-05-11	$40.61	$40.70	$40.33	$40.65	$40.23	4,147,887
2023-05-10	$40.67	$41.09	$40.40	$40.68	$40.26	6,066,225
2023-05-09	$41.03	$41.10	$40.65	$40.88	$40.45	7,023,796
2023-05-08	$41.24	$41.33	$40.91	$41.08	$40.65	5,869,852
2023-05-05	$40.73	$41.45	$40.64	$41.32	$41.32	7,676,866
2023-05-04	$40.48	$40.92	$40.26	$40.84	$40.84	10,050,090
2023-05-03	$40.77	$41.47	$40.19	$40.25	$40.25	20,626,252
2023-05-02	$39.78	$39.81	$39.15	$39.45	$39.45	11,098,020
2023-05-01	$39.35	$39.88	$39.31	$39.76	$39.76	7,369,276
2023-04-28	$39.74	$39.84	$39.19	$39.27	$39.27	7,061,574
2023-04-27	$39.16	$39.71	$39.13	$39.68	$39.68	5,935,276
2023-04-26	$39.18	$39.52	$39.13	$39.36	$39.36	6,772,050
2023-04-25	$39.18	$39.63	$39.11	$39.44	$39.44	6,185,040
2023-04-24	$39.20	$39.38	$39.01	$39.18	$39.18	3,857,419
2023-04-21	$39.40	$39.49	$38.95	$39.22	$39.22	4,659,932
2023-04-20	$39.37	$39.53	$39.20	$39.41	$39.41	3,878,800
2023-04-19	$39.52	$39.56	$39.20	$39.47	$39.47	4,715,832
2023-04-18	$39.42	$39.50	$39.07	$39.46	$39.46	4,271,619
2023-04-17	$39.19	$39.55	$39.10	$39.54	$39.54	3,724,250
2023-04-14	$39.14	$39.35	$38.90	$39.10	$39.10	4,577,839
2023-04-13	$39.28	$39.28	$38.70	$39.17	$39.17	5,721,625
2023-04-12	$39.20	$39.52	$39.06	$39.28	$39.28	4,475,694
2023-04-11	$39.20	$39.32	$38.95	$39.25	$39.25	5,742,023
2023-04-10	$39.20	$39.22	$38.79	$39.10	$39.10	4,284,578
2023-04-06	$39.15	$39.36	$38.97	$39.14	$39.14	4,978,138
2023-04-05	$38.79	$39.29	$38.74	$39.02	$39.02	6,513,359
2023-04-04	$38.81	$38.90	$38.17	$38.61	$38.61	7,472,102
2023-04-03	$38.71	$39.06	$38.56	$38.85	$38.85	5,605,280
2023-03-31	$39.00	$39.00	$38.35	$38.67	$38.67	6,192,918
2023-03-30	$38.80	$39.04	$38.59	$38.84	$38.84	4,557,443
2023-03-29	$38.60	$38.95	$38.58	$38.67	$38.67	4,518,179
2023-03-28	$38.62	$38.90	$38.36	$38.39	$38.39	4,118,440
2023-03-27	$38.29	$38.75	$38.29	$38.60	$38.60	5,360,635
2023-03-24	$37.50	$38.22	$37.42	$38.18	$38.18	4,940,729
2023-03-23	$37.44	$37.80	$37.22	$37.42	$37.42	5,383,910
2023-03-22	$38.15	$38.34	$37.56	$37.57	$37.57	4,445,759
2023-03-21	$38.04	$38.14	$37.80	$38.04	$38.04	6,405,470
2023-03-20	$37.69	$38.19	$37.63	$37.94	$37.94	6,216,232
2023-03-17	$38.10	$38.10	$37.43	$37.63	$37.63	11,363,643
2023-03-16	$38.00	$38.22	$37.57	$38.18	$38.18	7,559,186
2023-03-15	$37.78	$38.16	$37.49	$38.11	$38.11	6,029,910
2023-03-14	$38.06	$38.21	$37.71	$38.14	$38.14	8,377,654
2023-03-13	$37.73	$38.74	$37.73	$38.12	$38.12	7,654,272
2023-03-10	$37.84	$38.07	$37.75	$37.94	$37.94	5,349,601
2023-03-09	$37.87	$38.16	$37.62	$37.79	$37.79	6,423,838
2023-03-08	$38.74	$38.76	$38.04	$38.32	$37.92	5,839,551
2023-03-07	$38.87	$38.94	$38.45	$38.64	$38.24	4,812,982
2023-03-06	$38.95	$39.06	$38.74	$38.99	$38.99	4,142,885
2023-03-03	$38.56	$39.17	$38.10	$39.04	$39.04	5,627,785
2023-03-02	$38.51	$38.89	$38.37	$38.66	$38.66	3,917,320
2023-03-01	$38.87	$38.90	$38.10	$38.40	$38.40	5,550,355
2023-02-28	$39.69	$39.69	$38.87	$38.94	$38.94	8,956,186
2023-02-27	$39.81	$40.02	$39.54	$39.66	$39.66	4,497,442
2023-02-24	$39.63	$39.83	$39.45	$39.61	$39.61	5,082,190
2023-02-23	$39.53	$39.90	$39.48	$39.75	$39.75	4,959,177
2023-02-22	$40.04	$40.04	$39.47	$39.58	$39.58	6,269,703
2023-02-21	$40.00	$40.25	$39.28	$39.87	$39.87	8,348,969
2023-02-17	$39.76	$40.20	$39.62	$40.00	$40.00	10,134,458
2023-02-16	$39.53	$39.89	$39.28	$39.78	$39.78	8,923,058
2023-02-15	$39.81	$40.28	$39.38	$40.13	$40.13	7,756,949
2023-02-14	$40.38	$40.41	$39.74	$39.88	$39.88	7,315,976
2023-02-13	$39.82	$40.38	$39.76	$40.33	$40.33	6,591,976
2023-02-10	$38.98	$39.85	$38.94	$39.63	$39.63	5,555,246
2023-02-09	$39.31	$39.34	$38.68	$38.89	$38.89	4,941,926
2023-02-08	$39.40	$39.54	$39.00	$39.07	$39.07	6,002,494
2023-02-07	$39.71	$39.71	$39.14	$39.54	$39.54	6,112,644
2023-02-06	$39.35	$39.96	$39.15	$39.93	$39.93	6,517,439
2023-02-03	$40.10	$40.18	$39.22	$39.38	$39.38	6,196,169
2023-02-02	$40.04	$40.16	$39.71	$39.99	$39.99	8,766,979
2023-02-01	$40.42	$40.79	$40.16	$40.54	$40.54	6,064,355
2023-01-31	$40.56	$40.68	$40.01	$40.53	$40.53	7,437,797
2023-01-30	$39.78	$40.59	$39.77	$40.37	$40.37	6,228,234
2023-01-27	$39.63	$39.77	$39.08	$39.69	$39.69	5,198,111
2023-01-26	$39.86	$39.86	$39.16	$39.66	$39.66	5,426,037
2023-01-25	$39.65	$40.05	$39.29	$39.95	$39.95	4,404,714
2023-01-24	$40.20	$40.40	$39.57	$39.82	$39.82	5,834,654
2023-01-23	$40.03	$40.46	$39.86	$40.26	$40.26	6,536,839
2023-01-20	$39.94	$39.99	$39.31	$39.88	$39.88	8,773,923
2023-01-19	$39.66	$40.34	$39.64	$40.04	$40.04	9,779,459
2023-01-18	$42.11	$42.20	$39.56	$39.66	$39.66	20,037,552
2023-01-17	$42.36	$42.62	$42.23	$42.33	$42.33	9,789,585
2023-01-13	$42.23	$42.56	$42.19	$42.42	$42.42	5,982,522
2023-01-12	$42.60	$42.72	$42.27	$42.43	$42.43	7,034,671
2023-01-11	$42.50	$42.69	$42.26	$42.56	$42.56	8,544,178
2023-01-10	$42.15	$42.57	$42.14	$42.33	$42.33	6,925,478
2023-01-09	$42.39	$42.80	$42.19	$42.20	$42.20	9,772,726
2023-01-06	$41.94	$42.78	$41.78	$42.59	$42.59	6,424,136
2023-01-05	$41.39	$41.59	$41.19	$41.33	$41.33	6,608,651
2023-01-04	$41.04	$41.59	$40.90	$41.24	$41.24	8,199,456
2023-01-03	$40.53	$40.86	$40.29	$40.78	$40.78	5,748,995
2022-12-30	$40.57	$40.87	$40.41	$40.71	$40.71	4,344,843
2022-12-29	$40.39	$40.79	$40.32	$40.68	$40.68	3,910,521
2022-12-28	$41.07	$41.19	$40.38	$40.44	$40.44	4,724,579
2022-12-27	$40.62	$41.04	$40.52	$40.96	$40.96	5,298,345
2022-12-23	$40.40	$40.67	$40.37	$40.52	$40.52	4,947,828
2022-12-22	$40.12	$40.65	$39.81	$40.36	$40.36	6,832,313
2022-12-21	$40.00	$40.39	$39.91	$40.18	$40.18	4,822,205
2022-12-20	$40.03	$40.06	$39.48	$39.79	$39.79	5,525,192
2022-12-19	$40.03	$40.46	$39.85	$40.11	$40.11	7,268,913
2022-12-16	$39.50	$39.97	$39.19	$39.92	$39.92	10,880,206
2022-12-15	$40.01	$40.04	$39.46	$39.83	$39.83	6,140,805
2022-12-14	$40.14	$40.60	$39.99	$40.16	$40.16	7,140,714
2022-12-13	$40.50	$40.63	$39.95	$39.97	$39.97	5,797,532
2022-12-12	$40.02	$40.32	$39.83	$40.28	$40.28	4,650,816
2022-12-09	$40.32	$40.44	$39.91	$39.94	$39.94	5,887,407
2022-12-08	$39.94	$40.28	$39.77	$40.14	$40.14	6,093,627
2022-12-07	$39.75	$39.94	$39.36	$39.89	$39.89	5,307,726
2022-12-06	$39.57	$40.27	$39.25	$39.42	$39.42	5,135,992
2022-12-05	$39.56	$39.73	$39.37	$39.62	$39.62	4,985,808
2022-12-02	$39.26	$39.88	$39.24	$39.83	$39.83	4,835,750
2022-12-01	$39.46	$40.10	$39.31	$39.49	$39.49	7,710,310
2022-11-30	$38.80	$39.40	$38.37	$39.35	$39.35	8,673,027
2022-11-29	$38.77	$39.09	$38.68	$39.04	$39.04	4,773,553
2022-11-28	$39.00	$39.27	$38.71	$38.87	$38.87	6,732,650
2022-11-25	$39.08	$39.18	$38.87	$38.90	$38.90	3,595,280
2022-11-23	$38.49	$38.95	$38.48	$38.90	$38.90	5,402,669
2022-11-22	$38.62	$39.06	$38.60	$38.96	$38.56	6,365,692
2022-11-21	$38.25	$38.55	$38.03	$38.44	$38.05	5,207,837
2022-11-18	$38.02	$38.14	$37.72	$38.10	$37.71	7,592,185
2022-11-17	$37.41	$37.82	$37.41	$37.75	$37.37	5,531,179
2022-11-16	$37.25	$37.98	$37.20	$37.69	$37.31	7,042,317
2022-11-15	$37.19	$37.24	$36.55	$37.04	$36.66	5,663,197
2022-11-14	$37.14	$37.77	$36.79	$36.82	$36.82	7,884,586
2022-11-11	$37.73	$37.78	$36.03	$36.99	$36.99	8,622,531
2022-11-10	$38.42	$38.43	$37.25	$37.87	$37.87	8,742,599
2022-11-09	$38.04	$38.38	$37.66	$37.73	$37.73	5,006,622
2022-11-08	$38.36	$38.51	$37.74	$38.10	$38.10	4,825,534
2022-11-07	$38.26	$38.55	$37.95	$38.17	$38.17	4,666,131
2022-11-04	$38.10	$38.46	$37.49	$38.02	$38.02	5,799,154
2022-11-03	$37.98	$38.19	$37.75	$37.99	$37.99	5,936,483
2022-11-02	$38.26	$39.04	$38.06	$38.12	$38.12	6,467,194
2022-11-01	$38.45	$38.52	$38.18	$38.22	$38.22	5,966,543
2022-10-31	$38.93	$38.99	$38.21	$38.47	$38.47	9,104,556
2022-10-28	$38.08	$39.05	$37.75	$38.94	$38.94	8,848,361
2022-10-27	$37.16	$38.68	$37.06	$38.02	$38.02	12,208,382
2022-10-26	$37.90	$38.08	$36.12	$36.91	$36.91	10,995,176
2022-10-25	$36.45	$37.18	$36.07	$37.06	$37.06	10,129,939
2022-10-24	$35.77	$36.60	$35.70	$36.52	$36.52	8,151,159
2022-10-21	$35.13	$35.49	$34.89	$35.21	$35.21	10,239,217
2022-10-20	$36.36	$36.43	$35.31	$35.34	$35.34	7,197,215
2022-10-19	$36.03	$36.36	$35.95	$36.29	$36.29	6,906,959
2022-10-18	$35.67	$36.21	$35.66	$36.07	$36.07	6,807,369
2022-10-17	$35.87	$36.18	$35.46	$35.49	$35.49	6,234,838
2022-10-14	$35.80	$36.48	$35.61	$35.73	$35.73	10,926,135
2022-10-13	$34.97	$35.97	$34.86	$35.78	$35.78	9,355,364
2022-10-12	$35.16	$35.67	$35.04	$35.30	$35.30	9,506,732
2022-10-11	$33.88	$35.03	$33.86	$34.94	$34.94	10,133,587
2022-10-10	$34.00	$34.47	$33.55	$34.07	$34.07	11,388,098
2022-10-07	$33.40	$33.49	$32.81	$33.03	$33.03	6,786,195
2022-10-06	$33.90	$33.94	$33.27	$33.42	$33.42	5,815,722
2022-10-05	$34.10	$34.14	$33.18	$33.89	$33.89	6,304,091
2022-10-04	$34.01	$34.69	$33.99	$34.33	$34.33	7,647,871
2022-10-03	$33.57	$34.08	$33.36	$33.96	$33.96	6,707,663
2022-09-30	$33.60	$33.66	$33.22	$33.35	$33.35	8,922,635
2022-09-29	$33.52	$33.69	$33.09	$33.56	$33.56	7,118,393
2022-09-28	$33.05	$33.82	$32.73	$33.62	$33.62	7,116,220
2022-09-27	$34.09	$34.45	$32.89	$32.95	$32.95	8,853,579
2022-09-26	$33.73	$34.31	$33.73	$34.06	$34.06	7,798,798
2022-09-23	$34.09	$34.32	$33.46	$33.92	$33.92	8,006,191
2022-09-22	$34.50	$34.69	$34.24	$34.26	$34.26	5,916,754
2022-09-21	$34.33	$35.16	$34.01	$34.44	$34.44	9,057,910
2022-09-20	$34.45	$34.49	$33.79	$33.94	$33.94	8,995,615
2022-09-19	$34.70	$35.04	$34.58	$34.61	$34.61	9,566,877
2022-09-16	$34.51	$34.84	$34.26	$34.71	$34.71	30,286,343
2022-09-15	$34.98	$35.22	$34.45	$34.61	$34.61	7,290,004
2022-09-14	$35.23	$35.56	$34.82	$34.96	$34.96	8,505,293
2022-09-13	$36.40	$36.62	$34.94	$35.06	$35.06	11,789,285
2022-09-12	$36.67	$36.88	$36.55	$36.73	$36.73	6,693,803
2022-09-09	$36.27	$36.65	$35.99	$36.46	$36.46	7,979,167
2022-09-08	$37.10	$37.12	$35.82	$36.06	$36.06	10,160,309
2022-09-07	$37.19	$37.52	$35.92	$37.32	$37.32	11,405,200
2022-09-06	$37.40	$37.61	$36.74	$37.43	$37.43	9,807,265
2022-09-02	$37.90	$38.48	$37.17	$37.31	$37.31	6,155,073
2022-09-01	$37.33	$37.83	$37.04	$37.70	$37.70	6,039,051
2022-08-31	$37.51	$37.90	$37.36	$37.40	$37.40	5,176,942
2022-08-30	$38.01	$38.05	$37.34	$37.41	$37.41	4,949,309
2022-08-29	$37.95	$38.30	$37.74	$38.09	$38.09	7,448,804
2022-08-26	$38.63	$38.85	$38.11	$38.11	$38.11	5,474,819
2022-08-25	$38.54	$38.85	$38.45	$38.61	$38.61	4,335,476
2022-08-24	$38.67	$38.96	$38.54	$38.91	$38.51	5,603,480
2022-08-23	$38.46	$39.02	$38.39	$38.72	$38.32	5,453,714
2022-08-22	$38.48	$38.56	$38.10	$38.41	$38.02	6,492,330
2022-08-19	$38.11	$38.56	$37.94	$38.53	$38.13	8,903,230
2022-08-18	$38.11	$38.28	$37.81	$38.26	$37.87	7,564,835
2022-08-17	$38.56	$38.80	$38.15	$38.20	$37.81	5,914,334
2022-08-16	$38.65	$38.95	$38.46	$38.83	$38.43	5,825,022
2022-08-15	$38.49	$38.92	$38.00	$38.56	$38.16	7,060,028
2022-08-12	$38.89	$38.93	$38.41	$38.67	$38.27	4,582,318
2022-08-11	$38.65	$39.33	$38.65	$38.73	$38.33	6,269,498
2022-08-10	$38.51	$38.79	$38.43	$38.63	$38.23	5,938,336
2022-08-09	$37.90	$38.44	$37.86	$38.40	$38.01	5,634,791
2022-08-08	$37.79	$38.07	$37.66	$37.79	$37.40	4,280,484
2022-08-05	$37.03	$37.61	$36.65	$37.57	$37.18	4,683,233
2022-08-04	$37.28	$37.47	$36.97	$37.03	$36.65	4,503,399
2022-08-03	$37.01	$37.52	$36.61	$37.34	$36.96	5,461,640
2022-08-02	$37.36	$37.69	$37.06	$37.09	$36.71	5,670,034
2022-08-01	$37.02	$37.63	$36.90	$37.43	$37.05	6,924,835
2022-07-29	$36.56	$36.96	$36.45	$36.83	$36.45	9,930,139
2022-07-28	$36.79	$37.24	$36.30	$37.19	$36.81	10,672,030
2022-07-27	$37.15	$37.19	$35.30	$36.34	$35.97	21,026,321
2022-07-26	$38.15	$38.68	$38.03	$38.64	$38.24	6,343,479
2022-07-25	$38.37	$38.60	$37.98	$38.38	$37.99	6,470,379
2022-07-22	$38.07	$38.58	$37.97	$38.32	$37.93	5,586,007
2022-07-21	$38.11	$38.34	$37.82	$37.95	$37.56	4,666,060
2022-07-20	$38.80	$38.85	$38.02	$38.26	$37.87	4,469,000
2022-07-19	$38.46	$39.12	$38.43	$38.74	$38.34	16,940,529
2022-07-18	$38.23	$38.81	$38.10	$38.43	$38.04	7,908,935
2022-07-15	$38.85	$39.07	$37.83	$38.01	$37.62	7,687,275
2022-07-14	$38.60	$38.86	$38.39	$38.76	$38.36	5,684,947
2022-07-13	$38.61	$39.44	$38.25	$39.18	$38.78	7,359,706
2022-07-12	$38.56	$39.15	$38.55	$38.80	$38.40	5,837,582
2022-07-11	$38.48	$38.83	$38.20	$38.61	$38.21	6,608,905
2022-07-08	$38.00	$38.65	$37.92	$38.37	$37.98	5,511,497
2022-07-07	$38.30	$38.43	$37.92	$38.08	$37.69	5,092,247
2022-07-06	$38.09	$38.47	$37.89	$38.20	$37.81	5,178,885
2022-07-05	$38.48	$38.51	$37.47	$38.12	$37.73	7,694,723
2022-07-01	$38.13	$38.70	$37.97	$38.64	$38.24	6,971,444
2022-06-30	$37.79	$38.58	$37.58	$38.14	$37.75	7,169,779
2022-06-29	$37.88	$38.37	$37.68	$37.98	$37.59	7,501,762
2022-06-28	$38.66	$39.01	$37.55	$37.73	$37.34	6,365,730
2022-06-27	$38.37	$38.92	$38.29	$38.66	$38.26	5,325,599
2022-06-24	$37.96	$38.50	$37.65	$38.40	$38.01	7,159,884
2022-06-23	$37.13	$37.98	$37.07	$37.85	$37.46	9,289,138
2022-06-22	$37.22	$37.97	$36.74	$37.05	$36.67	13,140,488
2022-06-21	$35.85	$36.78	$35.65	$36.61	$36.23	7,112,904
2022-06-17	$35.86	$36.11	$34.83	$35.58	$35.22	16,994,296
2022-06-16	$35.61	$36.31	$35.48	$36.03	$35.66	7,694,655
2022-06-15	$36.45	$36.59	$35.90	$36.18	$35.81	6,870,177
2022-06-14	$36.25	$36.34	$35.82	$36.14	$35.77	8,743,867
2022-06-13	$37.02	$37.34	$35.91	$36.04	$35.67	9,596,240
2022-06-10	$36.91	$37.66	$36.79	$37.45	$37.07	7,858,194
2022-06-09	$37.45	$38.06	$37.25	$37.27	$36.89	8,650,259
2022-06-08	$37.01	$37.52	$36.88	$37.40	$37.02	8,894,034
2022-06-07	$36.59	$37.17	$36.26	$37.08	$36.70	10,558,812
2022-06-06	$36.37	$36.85	$36.21	$36.69	$36.31	9,601,850
2022-06-03	$36.44	$36.91	$35.93	$36.30	$35.93	12,830,110
2022-06-02	$37.01	$37.02	$34.76	$36.39	$36.02	27,698,029
2022-06-01	$37.91	$37.95	$37.00	$37.25	$36.87	11,270,337
2022-05-31	$37.66	$38.18	$37.31	$37.83	$37.44	12,744,144
2022-05-27	$37.09	$37.85	$36.60	$37.83	$37.44	13,898,859
2022-05-26	$36.50	$37.28	$35.20	$37.07	$36.69	24,785,283
2022-05-25	$39.76	$40.00	$39.35	$39.88	$39.05	5,519,076
2022-05-24	$38.96	$39.68	$38.56	$39.61	$38.79	6,215,887
2022-05-23	$38.84	$39.46	$38.62	$38.99	$38.18	6,439,784
2022-05-20	$38.68	$38.85	$37.75	$38.37	$37.57	10,146,090
2022-05-19	$38.77	$38.90	$37.90	$38.56	$37.76	8,774,857
2022-05-18	$42.95	$43.09	$38.86	$39.04	$38.23	13,824,415
2022-05-17	$44.00	$44.03	$42.70	$43.16	$42.26	7,855,638
2022-05-16	$44.38	$44.53	$44.00	$44.08	$43.16	5,795,188
2022-05-13	$43.02	$44.31	$43.01	$44.29	$43.37	7,857,423
2022-05-12	$43.45	$43.66	$42.62	$43.05	$42.15	6,604,414
2022-05-11	$43.30	$44.13	$43.23	$43.50	$42.59	6,520,511
2022-05-10	$44.31	$44.87	$43.14	$43.46	$42.56	7,642,086
2022-05-09	$43.46	$44.65	$43.29	$44.19	$43.27	9,288,032
2022-05-06	$43.10	$43.67	$42.97	$43.59	$42.68	6,368,780
2022-05-05	$42.98	$43.52	$42.90	$43.14	$42.24	7,079,079
2022-05-04	$42.36	$43.35	$42.21	$43.32	$42.42	6,381,443
2022-05-03	$42.10	$42.66	$41.51	$42.38	$41.50	6,328,300
2022-05-02	$42.72	$43.05	$41.29	$41.98	$41.11	7,637,666
2022-04-29	$43.41	$43.72	$42.56	$42.63	$41.74	6,968,255
2022-04-28	$42.99	$43.89	$42.83	$43.61	$42.70	7,386,056
2022-04-27	$42.18	$43.30	$41.78	$42.88	$41.99	7,960,706
2022-04-26	$42.92	$43.35	$42.25	$42.31	$41.43	7,346,638
2022-04-25	$43.06	$43.17	$42.07	$43.04	$42.14	6,277,506
2022-04-22	$44.02	$44.29	$43.15	$43.18	$42.28	7,307,711
2022-04-21	$43.33	$44.48	$43.24	$44.00	$43.08	9,219,449
2022-04-20	$42.67	$43.45	$42.56	$43.35	$42.45	5,435,663
2022-04-19	$42.09	$42.72	$41.97	$42.61	$41.72	5,835,107
2022-04-18	$42.28	$42.42	$41.89	$42.16	$41.28	5,822,938
2022-04-14	$42.03	$42.43	$41.95	$42.29	$41.41	7,309,206
2022-04-13	$41.05	$42.06	$41.05	$42.00	$41.13	8,203,119
2022-04-12	$41.19	$41.53	$40.89	$41.12	$40.26	5,058,531
2022-04-11	$41.30	$41.66	$40.98	$41.25	$40.39	7,380,615
2022-04-08	$40.50	$41.12	$40.22	$40.94	$40.09	6,556,052
2022-04-07	$40.14	$41.99	$39.82	$40.31	$39.47	8,078,998
2022-04-06	$39.59	$40.33	$39.53	$40.04	$39.21	5,481,287
2022-04-05	$39.93	$40.26	$39.49	$39.59	$38.77	5,329,604
2022-04-04	$39.81	$39.95	$38.90	$39.89	$39.06	3,980,980
2022-04-01	$39.52	$39.96	$39.08	$39.93	$39.10	4,798,614
2022-03-31	$39.40	$39.67	$39.18	$39.39	$38.57	5,208,256
2022-03-30	$39.27	$39.41	$38.89	$39.40	$38.58	4,439,383
2022-03-29	$39.48	$39.56	$38.99	$39.37	$38.55	4,974,473
2022-03-28	$39.34	$39.42	$38.76	$39.39	$38.57	3,517,180
2022-03-25	$38.67	$39.36	$38.60	$39.29	$38.47	5,030,179
2022-03-24	$38.27	$38.73	$38.11	$38.63	$37.83	4,539,959
2022-03-23	$38.28	$38.65	$38.00	$38.28	$37.48	5,893,536
2022-03-22	$37.84	$37.98	$37.54	$37.95	$37.16	5,434,578
2022-03-21	$37.59	$37.94	$37.45	$37.62	$36.84	4,988,253
2022-03-18	$37.42	$37.67	$37.08	$37.62	$36.84	9,253,221
2022-03-17	$37.68	$37.88	$37.24	$37.75	$36.96	4,390,214
2022-03-16	$37.74	$37.81	$37.16	$37.68	$36.90	5,733,912
2022-03-15	$37.73	$38.36	$37.49	$37.82	$37.03	7,324,558
2022-03-14	$37.55	$37.96	$37.32	$37.69	$36.91	6,295,363
2022-03-11	$37.73	$38.18	$37.33	$37.36	$36.58	4,722,638
2022-03-10	$37.51	$37.84	$37.15	$37.54	$36.76	5,216,457
2022-03-09	$39.11	$39.29	$38.08	$38.18	$36.99	10,448,481
2022-03-08	$39.90	$40.46	$38.61	$38.66	$37.46	8,977,404
2022-03-07	$39.49	$40.87	$39.26	$40.15	$38.90	9,906,667
2022-03-04	$39.45	$40.17	$39.14	$39.84	$38.60	6,587,502
2022-03-03	$39.32	$40.06	$39.30	$39.95	$38.71	9,223,056
2022-03-02	$38.63	$39.31	$38.21	$39.07	$37.85	7,331,716
2022-03-01	$38.98	$39.24	$38.38	$38.68	$37.48	6,808,116
2022-02-28	$38.88	$39.29	$38.75	$39.22	$38.00	7,291,554
2022-02-25	$39.18	$40.10	$39.18	$39.73	$38.49	7,638,938
2022-02-24	$39.43	$39.68	$38.12	$38.98	$37.77	12,733,666
2022-02-23	$40.45	$40.58	$39.85	$40.10	$38.85	13,844,173
2022-02-22	$38.35	$40.44	$38.06	$40.40	$39.14	21,400,030
2022-02-18	$37.86	$39.10	$37.82	$38.46	$37.26	14,464,545
2022-02-17	$36.53	$37.85	$36.30	$37.79	$36.61	14,990,547
2022-02-16	$35.30	$37.15	$35.05	$36.62	$35.48	14,217,150
2022-02-15	$34.72	$34.96	$34.47	$34.68	$33.60	7,912,519
2022-02-14	$34.80	$34.96	$34.07	$34.59	$33.51	7,007,288
2022-02-11	$34.36	$34.95	$34.26	$34.73	$33.65	7,097,760
2022-02-10	$34.81	$34.99	$34.20	$34.29	$33.22	6,823,471
2022-02-09	$35.07	$35.29	$34.85	$34.95	$33.86	5,993,707
2022-02-08	$34.85	$35.12	$34.65	$34.94	$33.85	5,425,069
2022-02-07	$34.80	$35.01	$34.43	$34.72	$33.64	6,537,135
2022-02-04	$35.61	$35.84	$34.70	$34.75	$33.67	12,948,975
2022-02-03	$36.46	$36.65	$35.75	$35.84	$34.72	7,982,867
2022-02-02	$36.25	$36.51	$35.75	$36.38	$35.25	7,375,918
2022-02-01	$35.65	$36.21	$35.45	$36.13	$35.00	5,978,362
2022-01-31	$35.71	$35.95	$35.20	$35.80	$34.69	10,230,836
2022-01-28	$35.80	$36.07	$35.27	$36.05	$34.93	7,069,807
2022-01-27	$36.14	$36.99	$35.96	$36.09	$34.97	6,146,297
2022-01-26	$36.19	$36.88	$35.86	$36.04	$34.92	7,220,381
2022-01-25	$36.13	$36.41	$35.66	$36.21	$35.08	7,115,695
2022-01-24	$36.96	$37.19	$35.52	$36.39	$35.26	12,059,428
2022-01-21	$37.21	$37.65	$36.90	$37.00	$35.85	7,544,707
2022-01-20	$37.37	$37.56	$36.95	$37.06	$35.91	5,274,050
2022-01-19	$37.54	$37.69	$37.08	$37.22	$36.06	4,844,028
2022-01-18	$37.97	$38.08	$37.06	$37.43	$36.26	7,019,792
2022-01-14	$37.62	$38.12	$37.37	$38.02	$36.84	5,354,454
2022-01-13	$37.25	$37.85	$37.22	$37.65	$36.48	6,287,044
2022-01-12	$37.58	$37.65	$37.19	$37.30	$36.14	4,782,816
2022-01-11	$37.50	$37.67	$36.90	$37.59	$36.42	5,158,560
2022-01-10	$37.46	$37.74	$37.12	$37.36	$36.20	8,565,715
2022-01-07	$36.79	$37.42	$36.69	$37.35	$36.19	4,915,132
2022-01-06	$37.07	$37.34	$36.80	$36.83	$35.68	6,045,366
2022-01-05	$37.07	$37.34	$36.75	$36.76	$35.62	7,096,876
2022-01-04	$36.28	$37.22	$36.14	$36.91	$35.76	7,887,727
2022-01-03	$35.85	$36.17	$35.64	$36.14	$35.01	5,957,634
2021-12-31	$35.56	$35.95	$35.50	$35.90	$34.78	3,805,286
2021-12-30	$35.85	$36.00	$35.63	$35.66	$34.55	3,561,175
2021-12-29	$35.90	$36.05	$35.80	$35.81	$34.69	2,758,414
2021-12-28	$35.29	$35.88	$35.25	$35.86	$34.74	3,599,876
2021-12-27	$35.16	$35.44	$34.93	$35.43	$34.33	3,253,989
2021-12-23	$35.26	$35.46	$35.19	$35.25	$34.15	3,735,666
2021-12-22	$35.00	$35.20	$34.68	$35.11	$34.02	5,468,756
2021-12-21	$35.29	$35.39	$34.91	$35.00	$33.91	5,432,497
2021-12-20	$35.26	$35.33	$34.91	$35.27	$34.17	8,542,321
2021-12-17	$36.06	$36.44	$35.47	$35.51	$34.40	13,626,678
2021-12-16	$34.94	$36.12	$34.84	$36.00	$34.88	11,056,627
2021-12-15	$34.64	$35.00	$34.58	$34.88	$33.79	6,108,172
2021-12-14	$34.38	$35.14	$34.38	$34.78	$33.70	9,743,678
2021-12-13	$34.15	$34.72	$33.99	$34.48	$33.41	8,376,656
2021-12-10	$33.43	$34.16	$33.38	$34.15	$33.09	7,036,465
2021-12-09	$33.05	$33.57	$33.02	$33.47	$32.43	5,900,888
2021-12-08	$34.00	$34.05	$33.14	$33.15	$32.12	17,293,457
2021-12-07	$34.28	$34.59	$34.08	$34.51	$33.44	8,188,338
2021-12-06	$33.89	$34.65	$33.87	$34.27	$33.20	9,646,039
2021-12-03	$33.34	$33.79	$33.31	$33.64	$32.59	8,062,740
2021-12-02	$32.99	$33.47	$32.79	$33.25	$32.21	8,715,119
2021-12-01	$33.96	$34.31	$32.82	$32.88	$31.86	12,206,013
2021-11-30	$34.64	$34.70	$33.51	$33.61	$32.56	15,110,308
2021-11-29	$34.91	$35.00	$34.33	$34.78	$33.70	8,750,654
2021-11-26	$34.90	$35.25	$34.54	$34.83	$33.75	7,366,758
2021-11-24	$35.21	$35.33	$34.86	$35.19	$34.09	7,058,242
2021-11-23	$35.72	$36.06	$35.61	$35.82	$34.31	9,911,887
2021-11-22	$35.30	$35.78	$35.23	$35.47	$33.98	22,907,647
2021-11-19	$35.32	$35.57	$34.98	$35.34	$33.85	8,975,570
2021-11-18	$35.46	$35.58	$34.76	$35.37	$33.88	21,736,472
2021-11-17	$37.05	$37.14	$36.41	$36.56	$35.02	6,974,241
2021-11-16	$37.70	$37.97	$36.99	$37.04	$35.48	5,228,531
2021-11-15	$37.28	$37.74	$37.25	$37.62	$36.04	5,967,216
2021-11-12	$37.31	$37.55	$37.05	$37.22	$35.66	4,479,138
2021-11-11	$37.43	$37.55	$37.22	$37.28	$35.71	3,380,441
2021-11-10	$37.57	$37.84	$37.21	$37.49	$35.91	4,391,974
2021-11-09	$37.15	$37.41	$37.00	$37.35	$35.78	4,061,383
2021-11-08	$37.95	$38.05	$37.07	$37.20	$35.64	5,064,072
2021-11-05	$37.49	$38.20	$37.45	$37.84	$36.25	8,470,666
2021-11-04	$37.37	$37.51	$36.84	$37.19	$35.63	3,792,759
2021-11-03	$37.19	$37.51	$36.96	$37.42	$35.85	4,854,355
2021-11-02	$36.74	$37.18	$36.49	$37.08	$35.52	5,512,025
2021-11-01	$35.88	$36.79	$35.79	$36.73	$35.19	5,021,158
2021-10-29	$36.31	$36.62	$35.78	$35.89	$34.38	6,246,866
2021-10-28	$36.30	$36.53	$35.89	$36.48	$34.95	5,816,148
2021-10-27	$37.04	$37.19	$35.59	$36.40	$34.87	7,886,315
2021-10-26	$36.35	$36.87	$36.21	$36.44	$34.91	8,539,744
2021-10-25	$36.38	$36.49	$36.02	$36.22	$34.70	5,690,940
2021-10-22	$36.33	$36.76	$36.30	$36.38	$34.85	3,408,010
2021-10-21	$36.80	$36.89	$35.99	$36.38	$34.85	5,243,693
2021-10-20	$36.74	$37.05	$36.58	$36.92	$35.37	3,493,552
2021-10-19	$36.91	$36.99	$36.32	$36.81	$35.26	3,848,860
2021-10-18	$36.73	$37.17	$36.63	$36.88	$35.33	3,025,274
2021-10-15	$37.42	$37.54	$36.85	$36.98	$35.43	4,214,863
2021-10-14	$36.99	$37.40	$36.94	$37.26	$35.69	4,015,117
2021-10-13	$36.82	$37.02	$36.32	$36.80	$35.25	3,918,017
2021-10-12	$36.69	$37.05	$36.53	$36.78	$35.23	4,657,188
2021-10-11	$36.90	$37.43	$36.76	$36.78	$35.23	4,466,527
2021-10-08	$37.07	$37.28	$36.71	$36.78	$35.23	3,156,319
2021-10-07	$37.50	$37.77	$37.00	$37.08	$35.52	4,244,808
2021-10-06	$36.87	$37.39	$36.61	$37.35	$35.78	3,623,582
2021-10-05	$36.83	$37.23	$36.80	$37.07	$35.51	3,776,176
2021-10-04	$36.68	$37.30	$36.68	$36.89	$35.34	6,786,992
2021-10-01	$37.02	$37.04	$36.55	$36.68	$35.14	4,151,915
2021-09-30	$37.60	$37.64	$36.80	$36.82	$35.27	4,733,682
2021-09-29	$36.54	$37.79	$36.46	$37.53	$35.95	6,387,956
2021-09-28	$36.79	$37.11	$36.19	$36.62	$35.08	7,260,087
2021-09-27	$36.51	$37.18	$36.42	$36.84	$35.29	4,869,491
2021-09-24	$36.35	$36.68	$36.28	$36.39	$34.86	3,393,896
2021-09-23	$36.20	$36.64	$36.17	$36.31	$34.78	4,047,476
2021-09-22	$36.38	$36.60	$35.94	$36.13	$34.61	3,977,904
2021-09-21	$36.17	$36.56	$35.83	$35.94	$34.43	3,880,274
2021-09-20	$36.37	$36.63	$35.77	$36.21	$34.69	6,614,489
2021-09-17	$36.46	$36.80	$36.18	$36.55	$35.01	11,785,212
2021-09-16	$36.24	$36.69	$36.03	$36.54	$35.00	4,102,221
2021-09-15	$36.11	$36.37	$35.93	$36.22	$34.70	6,179,755
2021-09-14	$36.75	$36.85	$36.03	$36.21	$34.69	4,371,597
2021-09-13	$36.57	$37.14	$36.55	$36.64	$35.10	4,777,471
2021-09-10	$36.49	$36.59	$36.17	$36.33	$34.80	4,071,810
2021-09-09	$36.92	$37.05	$36.39	$36.56	$35.02	7,644,525
2021-09-08	$35.70	$37.41	$35.61	$37.06	$35.50	11,755,565
2021-09-07	$35.70	$35.77	$35.38	$35.66	$34.16	5,359,538
2021-09-03	$36.07	$36.19	$35.75	$35.83	$34.32	5,551,812
2021-09-02	$36.19	$36.39	$35.86	$36.07	$34.55	6,428,163
2021-09-01	$36.12	$36.40	$35.94	$36.10	$34.58	4,678,917
2021-08-31	$35.78	$36.12	$35.54	$35.99	$34.48	6,883,307
2021-08-30	$36.29	$36.43	$36.09	$36.12	$34.22	4,600,740
2021-08-27	$36.03	$36.48	$35.81	$36.38	$34.47	3,661,592
2021-08-26	$36.75	$36.82	$36.03	$36.07	$34.17	4,474,024
2021-08-25	$36.62	$36.77	$36.27	$36.75	$34.82	4,319,076
2021-08-24	$36.71	$36.74	$36.37	$36.55	$34.63	3,250,016
2021-08-23	$36.69	$36.87	$36.46	$36.64	$34.71	3,348,166
2021-08-20	$36.70	$36.80	$36.26	$36.60	$34.68	3,688,408
2021-08-19	$36.77	$37.01	$36.64	$36.83	$34.89	4,789,570
2021-08-18	$37.85	$37.88	$36.93	$36.95	$35.01	4,786,423
2021-08-17	$37.99	$37.99	$37.51	$37.91	$35.92	4,555,603
2021-08-16	$37.86	$38.26	$37.69	$38.01	$36.01	4,530,425
2021-08-13	$37.47	$38.03	$37.37	$37.87	$35.88	3,555,536
2021-08-12	$37.84	$37.89	$37.36	$37.36	$35.40	3,195,285
2021-08-11	$37.65	$38.08	$37.49	$37.77	$35.78	4,244,372
2021-08-10	$37.33	$37.60	$36.97	$37.47	$35.50	5,581,414
2021-08-09	$37.40	$37.56	$36.94	$37.31	$35.35	5,585,044
2021-08-06	$37.23	$37.49	$37.00	$37.20	$35.24	8,639,398
2021-08-05	$37.05	$37.30	$36.41	$36.94	$35.00	9,560,276
2021-08-04	$38.35	$38.56	$36.69	$36.94	$35.00	11,007,776
2021-08-03	$38.60	$39.12	$38.41	$38.94	$36.89	4,772,186
2021-08-02	$38.60	$38.78	$38.38	$38.58	$36.55	4,207,656
2021-07-30	$39.03	$39.23	$38.38	$38.47	$36.45	4,858,923
2021-07-29	$39.16	$39.19	$38.80	$38.98	$36.93	3,197,463
2021-07-28	$39.15	$39.22	$38.67	$38.92	$36.87	3,461,312
2021-07-27	$39.49	$39.51	$39.05	$39.27	$37.21	3,565,463
2021-07-26	$39.22	$39.72	$39.10	$39.52	$37.44	3,641,816
2021-07-23	$38.87	$39.37	$38.72	$39.22	$37.16	5,025,533
2021-07-22	$39.27	$39.27	$38.69	$38.80	$36.76	3,395,371
2021-07-21	$39.58	$39.70	$39.33	$39.37	$37.30	2,973,082
2021-07-20	$39.48	$39.91	$39.29	$39.40	$37.33	4,285,831
2021-07-19	$39.20	$39.69	$38.77	$39.34	$37.27	4,266,464
2021-07-16	$39.48	$39.57	$39.26	$39.30	$37.23	4,084,751
2021-07-15	$38.87	$39.56	$38.85	$39.43	$37.36	5,314,274
2021-07-14	$39.14	$39.25	$38.59	$38.99	$36.94	5,292,707
2021-07-13	$39.58	$39.80	$38.99	$39.16	$37.10	5,212,483
2021-07-12	$39.83	$39.87	$39.51	$39.79	$37.70	5,298,137
2021-07-09	$39.68	$40.01	$39.63	$39.95	$37.85	4,357,611
2021-07-08	$39.59	$40.03	$39.37	$39.60	$37.52	4,303,419
2021-07-07	$39.56	$40.04	$39.52	$39.85	$37.76	4,974,691
2021-07-06	$40.59	$40.59	$39.22	$39.65	$37.57	6,371,087
2021-07-02	$40.49	$40.60	$40.22	$40.38	$38.26	2,698,428
2021-07-01	$40.93	$40.93	$40.45	$40.49	$38.36	2,816,341
2021-06-30	$40.52	$40.99	$40.50	$40.78	$38.64	4,348,541
2021-06-29	$40.81	$41.02	$40.41	$40.58	$38.45	2,874,954
2021-06-28	$40.76	$41.00	$40.62	$40.88	$38.73	3,837,238
2021-06-25	$40.40	$40.80	$40.26	$40.69	$38.55	3,569,580
2021-06-24	$40.22	$40.52	$39.77	$40.37	$38.25	4,986,608
2021-06-23	$40.54	$40.55	$40.12	$40.14	$38.03	3,559,141
2021-06-22	$40.94	$40.94	$40.51	$40.55	$38.42	3,341,812
2021-06-21	$40.59	$40.93	$40.33	$40.83	$38.68	5,012,839
2021-06-18	$41.17	$41.28	$40.27	$40.50	$38.37	8,795,509
2021-06-17	$41.89	$41.89	$41.10	$41.33	$39.16	7,362,520
2021-06-16	$42.60	$42.68	$41.87	$41.91	$39.71	4,587,669
2021-06-15	$42.89	$42.99	$42.53	$42.76	$40.51	5,992,404
2021-06-14	$43.35	$43.35	$42.11	$42.82	$40.57	7,227,474
2021-06-11	$42.92	$43.50	$42.92	$43.42	$41.14	5,078,764
2021-06-10	$43.01	$43.30	$42.92	$42.95	$40.69	3,195,163
2021-06-09	$43.11	$43.61	$42.93	$43.04	$40.78	5,710,880
2021-06-08	$43.83	$43.93	$43.63	$43.78	$41.48	3,523,707
2021-06-07	$43.88	$44.10	$43.54	$43.88	$41.57	4,285,811
2021-06-04	$44.19	$44.34	$43.73	$43.96	$41.65	3,091,835
2021-06-03	$43.98	$44.03	$43.57	$43.99	$41.68	4,312,403
2021-06-02	$43.97	$44.22	$43.72	$44.09	$41.77	3,525,264
2021-06-01	$43.72	$44.03	$43.62	$43.85	$41.55	3,496,844
2021-05-28	$43.40	$43.88	$43.40	$43.59	$41.30	3,133,011
2021-05-27	$43.89	$44.08	$43.21	$43.43	$41.15	5,817,584
2021-05-26	$44.17	$44.28	$43.92	$44.18	$41.48	3,085,860
2021-05-25	$44.57	$44.63	$43.91	$44.15	$41.45	4,665,455
2021-05-24	$44.27	$44.95	$44.25	$44.52	$41.79	4,282,738
2021-05-21	$43.83	$44.19	$43.78	$44.13	$41.43	3,716,287
2021-05-20	$43.46	$44.00	$43.41	$43.87	$41.18	4,203,924
2021-05-19	$43.52	$43.61	$43.22	$43.57	$40.90	3,892,638
2021-05-18	$44.00	$44.09	$43.67	$43.69	$41.01	3,687,466
2021-05-17	$44.00	$44.10	$43.46	$43.80	$41.12	3,203,253
2021-05-14	$44.00	$44.43	$43.72	$43.73	$41.05	3,295,443
2021-05-13	$42.82	$44.05	$42.79	$43.82	$41.14	5,056,213
2021-05-12	$43.14	$43.63	$42.84	$42.92	$40.29	4,770,750
2021-05-11	$43.72	$43.86	$42.63	$43.26	$40.61	5,816,856
2021-05-10	$43.53	$44.26	$43.42	$43.62	$40.95	5,437,861
2021-05-07	$43.05	$43.60	$42.79	$43.48	$40.82	5,148,145
2021-05-06	$42.75	$43.20	$42.55	$43.12	$40.48	5,286,206
2021-05-05	$42.24	$42.51	$41.89	$42.47	$39.87	4,729,666
2021-05-04	$42.09	$42.48	$41.89	$42.36	$39.77	6,947,570
2021-05-03	$41.52	$42.30	$41.51	$41.99	$39.42	6,138,413
2021-04-30	$41.31	$41.60	$40.76	$41.29	$38.76	7,664,088
2021-04-29	$40.26	$41.98	$40.16	$41.69	$39.13	7,898,442
2021-04-28	$40.26	$40.48	$39.96	$40.12	$37.66	7,411,421
2021-04-27	$40.23	$40.53	$40.07	$40.10	$37.65	3,999,356
2021-04-26	$40.38	$40.60	$39.89	$40.13	$37.67	7,078,357
2021-04-23	$40.44	$40.63	$40.19	$40.41	$37.94	4,726,429
2021-04-22	$41.47	$41.49	$40.80	$40.97	$38.46	5,643,433
2021-04-21	$40.77	$41.64	$40.77	$41.58	$39.03	6,706,747
2021-04-20	$40.84	$41.07	$40.43	$41.03	$38.52	5,857,574
2021-04-19	$40.87	$41.36	$40.46	$40.95	$38.44	6,512,921
2021-04-16	$41.16	$41.47	$40.77	$41.00	$38.49	8,150,457
2021-04-15	$40.33	$41.13	$40.30	$41.05	$38.54	6,743,048
2021-04-14	$40.58	$40.79	$39.66	$40.27	$37.81	10,340,168
2021-04-13	$40.76	$41.25	$40.60	$40.92	$38.42	7,243,630
2021-04-12	$40.31	$40.89	$40.15	$40.70	$38.21	5,609,915
2021-04-09	$40.85	$41.10	$39.90	$40.14	$37.68	5,485,670
2021-04-08	$40.59	$40.85	$40.52	$40.81	$38.31	4,233,172
2021-04-07	$40.85	$40.91	$40.39	$40.64	$38.15	3,678,492
2021-04-06	$40.11	$40.80	$40.10	$40.70	$38.21	4,958,020
2021-04-05	$40.08	$40.49	$40.07	$40.31	$37.84	4,416,663
2021-04-01	$40.07	$40.09	$39.37	$40.03	$37.58	4,561,332
2021-03-31	$40.06	$40.36	$39.74	$40.00	$37.55	5,671,362
2021-03-30	$40.90	$41.21	$40.18	$40.28	$37.81	8,188,048
2021-03-29	$39.97	$41.16	$39.86	$40.78	$38.28	9,905,175
2021-03-26	$39.35	$40.14	$38.88	$40.03	$37.58	9,965,511
2021-03-25	$38.54	$39.34	$38.03	$39.20	$36.80	5,414,844
2021-03-24	$38.84	$38.97	$38.22	$38.23	$35.89	5,564,218
2021-03-23	$39.56	$39.64	$38.87	$38.92	$36.54	7,662,977
2021-03-22	$39.04	$39.58	$38.97	$39.55	$37.13	7,236,724
2021-03-19	$38.96	$39.43	$38.61	$39.14	$36.74	9,966,174
2021-03-18	$38.93	$39.25	$38.77	$38.94	$36.56	8,068,782
2021-03-17	$38.84	$39.15	$38.46	$39.08	$36.69	6,406,997
2021-03-16	$38.63	$38.95	$38.46	$38.74	$36.37	6,494,800
2021-03-15	$38.12	$38.85	$38.08	$38.53	$36.17	6,923,061
2021-03-12	$38.53	$38.59	$37.81	$38.11	$35.78	8,966,856
2021-03-11	$39.01	$39.12	$38.40	$38.47	$36.12	5,939,573
2021-03-10	$39.62	$39.71	$38.94	$39.51	$36.71	7,276,729
2021-03-09	$38.85	$39.56	$38.40	$39.13	$36.36	8,743,653
2021-03-08	$37.82	$38.87	$37.82	$38.67	$35.93	6,780,730
2021-03-05	$37.57	$38.22	$37.32	$37.85	$35.17	7,562,767
2021-03-04	$38.02	$38.88	$36.75	$37.21	$34.57	11,336,191
2021-03-03	$37.09	$38.08	$37.04	$37.98	$35.29	6,537,086
2021-03-02	$37.17	$37.63	$36.89	$37.32	$34.68	5,416,652
2021-03-01	$36.78	$37.39	$36.56	$37.09	$34.46	6,195,295
2021-02-26	$37.25	$37.41	$36.37	$36.38	$33.80	7,854,833
2021-02-25	$37.93	$38.50	$37.21	$37.27	$34.63	10,435,022
2021-02-24	$37.01	$37.62	$36.66	$37.60	$34.94	5,835,571
2021-02-23	$37.40	$37.80	$36.47	$37.12	$34.49	7,042,772
2021-02-22	$37.36	$37.53	$37.06	$37.23	$34.59	6,717,363
2021-02-19	$38.49	$38.65	$37.18	$37.48	$34.82	14,349,641
2021-02-18	$37.13	$39.22	$36.86	$38.96	$36.20	22,518,555
2021-02-17	$35.40	$37.14	$35.22	$37.02	$34.40	10,613,790
2021-02-16	$35.37	$35.66	$35.15	$35.36	$32.85	6,347,818
2021-02-12	$35.74	$36.44	$35.29	$35.39	$32.88	8,821,860
2021-02-11	$34.23	$36.29	$33.90	$35.54	$33.02	20,381,012
2021-02-10	$33.90	$34.07	$33.71	$33.89	$31.49	6,032,391
2021-02-09	$33.91	$34.10	$33.44	$33.71	$31.32	4,661,538
2021-02-08	$33.92	$34.02	$33.61	$33.91	$31.51	5,084,784
2021-02-05	$33.33	$34.14	$33.15	$33.80	$31.40	8,080,982
2021-02-04	$33.10	$33.39	$32.85	$32.92	$30.59	9,149,394
2021-02-03	$33.27	$33.27	$32.77	$33.01	$30.67	4,327,301
2021-02-02	$33.25	$34.89	$32.73	$33.16	$30.81	8,490,432
2021-02-01	$33.46	$33.82	$33.22	$33.25	$30.89	5,619,327
2021-01-29	$33.59	$34.35	$33.27	$33.51	$31.14	6,544,551
2021-01-28	$34.50	$34.99	$33.94	$33.96	$31.55	6,627,799
2021-01-27	$34.07	$35.30	$34.07	$34.74	$32.28	7,207,278
2021-01-26	$33.89	$34.41	$33.84	$34.39	$31.95	4,664,540
2021-01-25	$32.81	$33.79	$32.74	$33.75	$31.36	6,447,330
2021-01-22	$32.55	$33.03	$32.43	$32.91	$30.58	4,949,056
2021-01-21	$32.85	$32.90	$32.38	$32.78	$30.46	5,138,389
2021-01-20	$32.33	$32.91	$32.17	$32.86	$30.53	6,556,343
2021-01-19	$32.14	$32.60	$31.86	$32.36	$30.07	6,148,581
2021-01-15	$31.90	$32.29	$31.60	$31.99	$29.72	6,975,158
2021-01-14	$32.10	$32.30	$31.72	$32.08	$29.81	8,530,311
2021-01-13	$32.22	$32.35	$31.99	$32.01	$29.74	6,137,564
2021-01-12	$32.85	$32.98	$31.72	$32.18	$29.90	10,988,591
2021-01-11	$33.55	$33.67	$32.75	$32.85	$30.52	8,799,508
2021-01-08	$33.51	$33.65	$33.21	$33.62	$31.24	6,226,730
2021-01-07	$34.02	$34.06	$33.45	$33.70	$31.31	6,487,780
2021-01-06	$33.69	$34.20	$33.41	$33.94	$31.53	6,754,254
2021-01-05	$34.29	$34.42	$33.23	$33.57	$31.19	9,053,227
2021-01-04	$34.59	$34.68	$33.91	$34.23	$31.80	5,824,099
2020-12-31	$34.65	$34.72	$34.21	$34.66	$32.20	3,353,624
2020-12-30	$34.90	$35.03	$34.64	$34.67	$32.21	2,439,304
2020-12-29	$35.31	$35.36	$34.73	$34.90	$32.43	3,324,856
2020-12-28	$35.05	$35.41	$34.93	$35.21	$32.71	3,566,648
2020-12-24	$34.79	$34.98	$34.62	$34.98	$32.50	1,575,907
2020-12-23	$34.44	$35.04	$34.44	$34.80	$32.33	3,577,592
2020-12-22	$34.60	$34.81	$34.34	$34.39	$31.95	3,717,425
2020-12-21	$34.12	$34.66	$34.12	$34.57	$32.12	5,183,451
2020-12-18	$34.88	$35.37	$34.51	$34.77	$32.31	11,194,689
2020-12-17	$34.66	$34.78	$34.46	$34.62	$32.17	4,282,491
2020-12-16	$34.42	$34.66	$34.26	$34.43	$31.99	5,738,377
2020-12-15	$34.42	$34.50	$33.92	$34.33	$31.90	4,687,756
2020-12-14	$34.16	$34.70	$34.14	$34.42	$31.98	5,798,479
2020-12-11	$33.88	$34.17	$33.80	$34.07	$31.66	3,814,903
2020-12-10	$34.01	$34.24	$33.88	$34.10	$31.68	4,284,798
2020-12-09	$34.48	$34.60	$33.98	$34.22	$31.79	5,380,296
2020-12-08	$33.63	$34.45	$33.49	$34.34	$31.91	6,753,561
2020-12-07	$34.00	$34.01	$33.45	$33.60	$31.22	5,240,848
2020-12-04	$33.76	$34.15	$33.64	$34.12	$31.70	6,146,870
2020-12-03	$32.84	$33.59	$32.80	$33.45	$31.08	4,868,997
2020-12-02	$33.06	$33.32	$32.75	$32.78	$30.46	4,770,391
2020-12-01	$32.97	$33.22	$32.77	$33.14	$30.79	4,622,941
2020-11-30	$32.62	$32.97	$32.47	$32.94	$30.61	5,826,074
2020-11-27	$32.76	$33.04	$32.62	$32.84	$30.51	2,220,657
2020-11-25	$33.21	$33.25	$32.50	$32.54	$30.23	6,040,435
2020-11-24	$32.92	$33.86	$32.72	$33.83	$31.05	8,578,957
2020-11-23	$32.37	$32.88	$32.19	$32.60	$29.92	7,283,409
2020-11-20	$31.80	$32.33	$31.75	$32.26	$29.61	9,019,886
2020-11-19	$31.56	$31.95	$31.40	$31.88	$29.26	6,150,452
2020-11-18	$31.70	$32.42	$31.54	$31.63	$29.03	7,285,163
2020-11-17	$31.83	$31.85	$31.33	$31.59	$28.99	5,109,165
2020-11-16	$31.61	$32.27	$31.42	$32.15	$29.51	7,456,281
2020-11-13	$31.27	$31.62	$31.05	$31.61	$29.01	4,166,567
2020-11-12	$31.24	$31.39	$30.69	$31.10	$28.55	5,847,433
2020-11-11	$30.68	$31.38	$30.42	$31.35	$28.77	7,814,469
2020-11-10	$30.04	$30.55	$29.54	$30.48	$27.98	13,382,408
2020-11-09	$32.39	$32.58	$30.57	$30.62	$28.10	10,642,146
2020-11-06	$31.87	$31.99	$31.44	$31.54	$28.95	4,069,290
2020-11-05	$31.86	$32.36	$31.47	$31.70	$29.10	7,920,642
2020-11-04	$32.07	$32.49	$31.77	$31.82	$29.21	6,169,622
2020-11-03	$31.86	$32.50	$31.70	$31.78	$29.17	5,427,258
2020-11-02	$31.04	$31.94	$30.86	$31.67	$29.07	7,165,113
2020-10-30	$30.07	$30.69	$29.96	$30.59	$28.08	10,479,590
2020-10-29	$29.70	$30.45	$29.42	$30.04	$27.57	7,875,644
2020-10-28	$30.25	$30.35	$29.21	$29.22	$26.82	7,781,095
2020-10-27	$30.68	$30.92	$30.52	$30.68	$28.16	5,880,190
2020-10-26	$31.01	$31.19	$30.40	$30.58	$28.07	5,488,945
2020-10-23	$31.49	$31.61	$31.10	$31.37	$28.79	4,140,848
2020-10-22	$31.43	$31.61	$31.06	$31.23	$28.66	5,348,299
2020-10-21	$31.75	$31.90	$31.43	$31.44	$28.86	6,503,617
2020-10-20	$32.03	$32.32	$31.90	$31.99	$29.36	3,525,127
2020-10-19	$32.25	$32.38	$31.62	$31.75	$29.14	4,163,978
2020-10-16	$32.38	$32.62	$32.10	$32.16	$29.52	3,469,988
2020-10-15	$31.80	$32.32	$31.56	$32.30	$29.65	3,686,232
2020-10-14	$32.41	$32.87	$31.87	$32.15	$29.51	7,808,228
2020-10-13	$31.67	$32.46	$31.52	$32.41	$29.75	7,447,213
2020-10-12	$31.43	$32.07	$31.21	$31.65	$29.05	8,796,533
2020-10-09	$31.29	$31.48	$31.00	$31.11	$28.55	4,100,511
2020-10-08	$30.99	$31.34	$30.90	$31.22	$28.66	4,590,858
2020-10-07	$30.80	$31.00	$30.50	$30.84	$28.31	3,868,968
2020-10-06	$31.02	$31.27	$30.59	$30.67	$28.15	4,924,147
2020-10-05	$30.64	$31.07	$30.62	$31.00	$28.45	4,470,841
2020-10-02	$29.94	$30.58	$29.93	$30.47	$27.97	5,393,720
2020-10-01	$30.00	$30.40	$29.67	$30.37	$27.88	6,060,075
2020-09-30	$29.61	$30.21	$29.61	$29.95	$27.49	6,047,218
2020-09-29	$29.77	$29.88	$29.36	$29.59	$27.16	4,341,177
2020-09-28	$29.65	$29.99	$29.43	$29.83	$27.38	4,840,335
2020-09-25	$28.88	$29.22	$28.56	$29.13	$26.74	5,704,798
2020-09-24	$28.72	$29.17	$28.57	$28.84	$26.47	5,317,308
2020-09-23	$29.38	$29.48	$28.69	$28.77	$26.41	6,527,111
2020-09-22	$29.72	$29.87	$29.14	$29.23	$26.83	5,676,985
2020-09-21	$29.40	$29.70	$29.11	$29.65	$27.21	8,388,290
2020-09-18	$30.70	$30.70	$29.48	$29.74	$27.30	16,042,816
2020-09-17	$30.93	$31.06	$30.11	$30.64	$28.12	11,360,218
2020-09-16	$32.42	$32.43	$31.16	$31.36	$28.78	9,321,293
2020-09-15	$32.67	$33.93	$31.88	$31.97	$29.34	11,059,302
2020-09-14	$31.95	$32.18	$31.43	$31.87	$29.25	5,246,731
2020-09-11	$31.66	$32.17	$31.24	$31.71	$29.10	7,068,333
2020-09-10	$31.61	$32.23	$31.33	$31.51	$28.92	7,020,785
2020-09-09	$32.00	$32.05	$31.25	$31.65	$29.05	8,372,799
2020-09-08	$33.02	$33.19	$31.64	$31.76	$29.15	9,385,820
2020-09-04	$33.69	$33.93	$33.10	$33.47	$30.72	6,642,710
2020-09-03	$34.53	$35.05	$33.27	$33.55	$30.79	8,411,073
2020-09-02	$34.29	$34.94	$34.11	$34.71	$31.86	5,114,634
2020-09-01	$34.75	$34.78	$33.92	$34.14	$31.34	6,029,129
2020-08-31	$34.86	$35.14	$34.56	$35.04	$32.16	4,479,124
2020-08-28	$34.76	$34.91	$34.25	$34.88	$32.01	4,213,611
2020-08-27	$35.09	$35.24	$34.70	$34.76	$31.90	4,432,642
2020-08-26	$35.32	$35.36	$34.83	$35.31	$32.04	4,382,344
2020-08-25	$35.31	$35.41	$34.92	$35.37	$32.09	4,667,831
2020-08-24	$34.69	$35.09	$34.35	$35.09	$31.84	4,229,876
2020-08-21	$34.77	$34.90	$34.32	$34.56	$31.36	4,749,803
2020-08-20	$35.26	$35.31	$34.73	$34.85	$31.62	4,553,585
2020-08-19	$35.75	$35.87	$35.38	$35.43	$32.15	4,002,542
2020-08-18	$36.00	$36.01	$35.26	$35.66	$32.36	4,677,850
2020-08-17	$35.68	$36.37	$35.54	$35.93	$32.60	6,996,194
2020-08-14	$35.34	$35.67	$35.13	$35.59	$32.29	3,107,749
2020-08-13	$35.44	$35.67	$35.13	$35.57	$32.28	5,121,471
2020-08-12	$34.89	$35.50	$34.77	$35.33	$32.06	4,828,945
2020-08-11	$35.00	$35.25	$34.49	$34.63	$31.42	4,790,788
2020-08-10	$35.33	$35.35	$34.52	$34.79	$31.57	5,966,491
2020-08-07	$35.14	$35.45	$34.98	$35.41	$32.13	4,163,516
2020-08-06	$34.84	$35.33	$34.67	$35.28	$32.01	5,721,621
2020-08-05	$35.15	$35.23	$34.65	$34.78	$31.56	3,966,378
2020-08-04	$34.79	$35.14	$34.38	$35.08	$31.83	6,284,318
2020-08-03	$34.47	$35.05	$34.25	$34.79	$31.57	6,208,030
2020-07-31	$34.12	$34.83	$33.83	$34.38	$31.20	11,209,466
2020-07-30	$35.06	$35.50	$33.36	$34.39	$31.21	12,148,733
2020-07-29	$35.55	$35.87	$35.40	$35.57	$32.28	6,796,304
2020-07-28	$34.76	$35.39	$34.76	$35.25	$31.99	6,037,360
2020-07-27	$34.67	$34.89	$34.49	$34.84	$31.61	4,244,520
2020-07-24	$34.90	$35.25	$34.51	$34.68	$31.47	4,331,505
2020-07-23	$34.65	$35.13	$34.27	$34.86	$31.63	6,103,794
2020-07-22	$34.65	$34.96	$34.28	$34.90	$31.67	4,020,080
2020-07-21	$34.36	$34.89	$34.27	$34.53	$31.33	4,571,344
2020-07-20	$34.92	$34.92	$33.91	$34.12	$30.96	6,492,911
2020-07-17	$34.61	$35.19	$34.37	$35.01	$31.77	8,461,117
2020-07-16	$33.57	$34.69	$33.44	$34.40	$31.21	9,726,573
2020-07-15	$33.50	$33.50	$33.05	$33.15	$30.08	5,105,651
2020-07-14	$32.30	$33.44	$32.28	$33.31	$30.23	7,868,115
2020-07-13	$32.51	$32.95	$32.18	$32.51	$29.50	6,236,250
2020-07-10	$31.35	$32.31	$31.35	$32.28	$29.29	5,302,720
2020-07-09	$31.64	$31.76	$31.16	$31.37	$28.47	3,733,082
2020-07-08	$32.04	$32.16	$31.48	$31.86	$28.91	3,668,878
2020-07-07	$31.79	$32.28	$31.78	$32.05	$29.08	5,106,941
2020-07-06	$32.08	$32.34	$31.85	$32.00	$29.04	4,839,438
2020-07-02	$31.95	$32.21	$31.73	$31.81	$28.86	4,285,406
2020-07-01	$31.93	$32.03	$31.49	$31.67	$28.74	4,484,316
2020-06-30	$31.64	$32.05	$31.50	$31.89	$28.94	5,854,087
2020-06-29	$31.00	$31.71	$31.00	$31.64	$28.71	5,010,733
2020-06-26	$31.89	$31.89	$30.80	$30.90	$28.04	7,294,212
2020-06-25	$31.95	$32.07	$31.51	$31.88	$28.93	4,871,085
2020-06-24	$32.25	$32.32	$31.67	$32.13	$29.15	5,962,643
2020-06-23	$33.20	$33.38	$32.31	$32.40	$29.40	7,113,854
2020-06-22	$33.07	$33.37	$32.80	$33.15	$30.08	6,773,039
2020-06-19	$33.25	$33.70	$33.07	$33.48	$30.38	9,231,532
2020-06-18	$32.61	$33.20	$32.50	$33.18	$30.11	3,839,667
2020-06-17	$32.92	$33.38	$32.76	$32.80	$29.76	5,047,597
2020-06-16	$32.58	$32.90	$32.02	$32.73	$29.70	5,834,174
2020-06-15	$31.26	$32.12	$30.99	$32.12	$29.15	5,016,832
2020-06-12	$31.79	$31.98	$31.23	$31.80	$28.86	5,437,068
2020-06-11	$31.72	$31.91	$31.14	$31.18	$28.29	6,965,428
2020-06-10	$33.09	$33.19	$32.40	$32.50	$29.49	5,541,170
2020-06-09	$33.30	$33.50	$32.74	$33.10	$30.04	5,874,886
2020-06-08	$32.54	$34.00	$32.51	$33.97	$30.82	11,939,473
2020-06-05	$31.73	$32.64	$31.69	$32.62	$29.60	19,534,461
2020-06-04	$30.97	$31.50	$30.82	$31.49	$28.57	6,156,990
2020-06-03	$31.50	$31.83	$31.28	$31.31	$28.41	5,623,100
2020-06-02	$30.49	$31.46	$30.42	$31.43	$28.52	7,215,385
2020-06-01	$30.50	$30.78	$30.32	$30.43	$27.61	5,396,581
2020-05-29	$30.27	$30.59	$29.77	$30.47	$27.65	6,856,530
2020-05-28	$30.62	$30.75	$30.26	$30.39	$27.58	3,711,260
2020-05-27	$30.36	$31.06	$30.27	$31.03	$27.79	5,170,637
2020-05-26	$30.36	$30.74	$30.14	$30.22	$27.06	5,977,762
2020-05-22	$29.57	$29.99	$29.56	$29.95	$26.82	3,283,572
2020-05-21	$30.06	$30.11	$29.59	$29.71	$26.61	4,119,762
2020-05-20	$30.15	$30.48	$29.98	$30.24	$27.08	4,609,450
2020-05-19	$30.82	$30.93	$29.90	$29.91	$26.79	6,538,462
2020-05-18	$30.06	$31.14	$29.95	$30.87	$27.65	12,873,387
2020-05-15	$28.71	$29.32	$28.56	$29.20	$26.15	5,349,472
2020-05-14	$28.50	$28.94	$28.12	$28.80	$25.79	4,866,676
2020-05-13	$29.44	$29.52	$28.48	$28.76	$25.76	6,637,578
2020-05-12	$29.34	$29.78	$29.34	$29.38	$26.31	4,700,634
2020-05-11	$29.31	$29.58	$29.26	$29.33	$26.27	3,929,889
2020-05-08	$29.09	$29.67	$28.93	$29.56	$26.47	5,297,448
2020-05-07	$29.58	$29.72	$28.73	$28.83	$25.82	4,935,372
2020-05-06	$29.14	$29.57	$28.88	$29.40	$26.33	6,163,208
2020-05-05	$29.00	$29.49	$28.86	$28.94	$25.92	7,385,589
2020-05-04	$29.14	$29.24	$28.45	$28.93	$25.91	6,663,073
2020-05-01	$29.99	$30.24	$29.15	$29.38	$26.31	6,200,699
2020-04-30	$30.13	$30.89	$29.53	$30.33	$27.16	10,035,202
2020-04-29	$30.54	$31.04	$30.17	$30.53	$27.34	7,681,065
2020-04-28	$30.48	$30.77	$30.06	$30.43	$27.25	6,920,866
2020-04-27	$29.50	$30.25	$29.35	$30.19	$27.04	7,071,578
2020-04-24	$28.59	$29.34	$28.59	$29.23	$26.18	7,276,615
2020-04-23	$28.62	$29.05	$28.46	$28.53	$25.55	4,418,311
2020-04-22	$28.83	$28.94	$28.45	$28.76	$25.76	4,638,680
2020-04-21	$28.93	$29.13	$28.31	$28.47	$25.50	6,143,323
2020-04-20	$28.98	$29.80	$28.88	$29.17	$26.13	6,184,195
2020-04-17	$29.12	$29.49	$28.65	$29.33	$26.27	8,131,573
2020-04-16	$28.50	$29.41	$28.20	$29.23	$26.18	9,265,982
2020-04-15	$28.00	$28.09	$27.41	$28.05	$25.12	6,209,947
2020-04-14	$28.09	$28.68	$27.93	$28.45	$25.48	6,668,611
2020-04-13	$27.90	$28.18	$27.34	$27.93	$25.01	6,711,481
2020-04-09	$27.35	$28.50	$27.35	$28.11	$25.18	11,111,944
2020-04-08	$26.75	$27.50	$26.61	$27.32	$24.47	7,458,640
2020-04-07	$26.97	$27.48	$26.04	$26.61	$23.83	12,177,923
2020-04-06	$26.00	$26.12	$25.56	$25.91	$23.21	7,757,489
2020-04-03	$24.39	$25.48	$24.39	$25.32	$22.68	9,217,814
2020-04-02	$23.48	$24.79	$23.36	$24.64	$22.07	7,376,739
2020-04-01	$24.02	$24.39	$23.50	$23.68	$21.21	6,098,568
2020-03-31	$25.11	$25.49	$24.40	$24.74	$22.16	7,038,558
2020-03-30	$24.64	$25.30	$24.04	$25.17	$22.54	8,008,412
2020-03-27	$24.00	$25.18	$23.61	$24.24	$21.71	8,529,411
2020-03-26	$23.24	$27.38	$22.98	$24.77	$22.18	12,902,959
2020-03-25	$23.39	$24.32	$22.88	$22.96	$20.56	15,683,084
2020-03-24	$21.79	$23.37	$21.53	$22.99	$20.59	11,706,222
2020-03-23	$22.29	$23.30	$20.67	$20.77	$18.60	14,829,329
2020-03-20	$22.45	$23.24	$21.78	$22.28	$19.95	12,908,278
2020-03-19	$23.16	$23.56	$21.92	$22.28	$19.95	12,585,331
2020-03-18	$22.34	$24.00	$21.93	$23.69	$21.22	11,802,373
2020-03-17	$22.21	$23.91	$20.84	$23.83	$21.34	12,594,405
2020-03-16	$20.90	$23.57	$19.99	$22.02	$19.72	14,821,499
2020-03-13	$21.24	$23.99	$20.70	$23.97	$21.47	15,014,303
2020-03-12	$21.90	$22.07	$20.04	$20.06	$17.97	15,386,409
2020-03-11	$23.91	$24.24	$23.31	$23.66	$20.78	11,766,366
2020-03-10	$24.67	$24.89	$23.49	$24.50	$21.51	12,339,187
2020-03-09	$24.08	$24.70	$23.67	$23.96	$21.04	16,231,355
2020-03-06	$25.66	$26.39	$25.62	$26.03	$22.86	8,694,622
2020-03-05	$25.83	$26.75	$25.73	$26.65	$23.40	12,581,875
2020-03-04	$25.93	$26.48	$25.60	$26.45	$23.23	8,588,069
2020-03-03	$26.00	$26.52	$25.26	$25.50	$22.39	11,011,413
2020-03-02	$24.75	$26.08	$24.57	$26.07	$22.89	14,470,769
2020-02-28	$24.55	$24.81	$24.01	$24.77	$21.75	16,285,171
2020-02-27	$25.38	$25.49	$24.76	$24.97	$21.93	14,102,751
2020-02-26	$26.23	$26.24	$25.36	$25.64	$22.51	11,776,008
2020-02-25	$26.62	$26.70	$25.75	$26.07	$22.89	11,732,219
2020-02-24	$26.96	$27.14	$26.26	$26.63	$23.38	12,622,231
2020-02-21	$27.20	$27.51	$27.17	$27.26	$23.94	6,718,677
2020-02-20	$27.27	$27.78	$27.15	$27.42	$24.08	7,005,929
2020-02-19	$27.36	$27.45	$27.11	$27.31	$23.98	7,948,213
2020-02-18	$26.77	$27.45	$26.30	$27.33	$24.00	16,773,852
2020-02-14	$27.85	$27.92	$26.46	$26.88	$23.60	23,915,676
2020-02-13	$29.12	$29.23	$27.36	$27.77	$24.39	37,333,642
2020-02-12	$30.17	$30.55	$29.95	$30.04	$26.38	8,096,348
2020-02-11	$29.89	$30.15	$29.62	$30.01	$26.35	7,123,275
2020-02-10	$29.65	$29.85	$29.40	$29.69	$26.07	5,775,808
2020-02-07	$28.96	$30.30	$28.71	$29.54	$25.94	13,268,755
2020-02-06	$29.32	$29.60	$28.92	$29.06	$25.52	6,545,174
2020-02-05	$29.36	$29.95	$29.11	$29.37	$25.79	9,092,771
2020-02-04	$29.50	$29.62	$29.09	$29.15	$25.60	7,607,108
2020-02-03	$29.20	$29.38	$28.92	$29.15	$25.60	6,306,478
2020-01-31	$29.90	$29.92	$29.04	$29.20	$25.64	8,211,775
2020-01-30	$29.61	$29.99	$29.27	$29.94	$26.29	6,169,792
2020-01-29	$30.11	$30.11	$29.60	$29.62	$26.01	9,050,750
2020-01-28	$30.45	$30.67	$30.09	$30.13	$26.46	5,645,295
2020-01-27	$30.15	$30.48	$29.86	$30.35	$26.65	5,806,077
2020-01-24	$30.70	$30.73	$30.09	$30.41	$26.70	5,951,451
2020-01-23	$30.53	$30.79	$30.34	$30.68	$26.94	4,280,605
2020-01-22	$31.08	$31.08	$30.50	$30.67	$26.93	4,535,145
2020-01-21	$30.96	$31.12	$30.41	$31.01	$27.23	7,063,184
2020-01-17	$31.80	$31.86	$30.95	$31.03	$27.25	6,645,608
2020-01-16	$31.70	$32.02	$31.65	$31.73	$27.86	3,953,080
2020-01-15	$31.69	$31.96	$31.54	$31.60	$27.75	4,243,831
2020-01-14	$31.13	$31.75	$31.12	$31.73	$27.86	6,794,730
2020-01-13	$30.91	$31.18	$30.70	$31.16	$27.36	4,229,784
2020-01-10	$30.59	$30.87	$30.57	$30.70	$26.96	4,578,326
2020-01-09	$30.67	$30.69	$29.94	$30.58	$26.85	8,939,627
2020-01-08	$30.74	$30.94	$30.35	$30.59	$26.86	5,802,948
2020-01-07	$31.25	$31.29	$30.51	$30.76	$27.01	7,169,265
2020-01-06	$31.17	$31.47	$30.90	$31.31	$27.49	4,715,234
2020-01-03	$31.50	$31.65	$31.22	$31.24	$27.43	5,012,887
2020-01-02	$32.29	$32.42	$31.50	$31.61	$27.76	5,898,995
2019-12-31	$31.70	$32.32	$31.54	$32.13	$28.21	6,070,453
2019-12-30	$31.67	$31.81	$31.56	$31.71	$27.84	3,856,883
2019-12-27	$31.72	$31.89	$31.53	$31.62	$27.77	4,089,697
2019-12-26	$31.95	$31.98	$31.50	$31.63	$27.77	3,963,067
2019-12-24	$31.93	$32.08	$31.87	$31.98	$28.08	1,594,422
2019-12-23	$32.20	$32.30	$31.82	$31.92	$28.03	6,823,649
2019-12-20	$32.03	$32.25	$31.78	$32.22	$28.29	12,601,861
2019-12-19	$31.86	$32.11	$31.61	$31.90	$28.01	7,941,916
2019-12-18	$31.70	$31.90	$31.62	$31.75	$27.88	6,318,286
2019-12-17	$31.69	$31.78	$31.36	$31.62	$27.77	6,137,791
2019-12-16	$31.76	$32.00	$31.55	$31.74	$27.87	4,744,684
2019-12-13	$32.00	$32.12	$31.41	$31.60	$27.75	5,174,519
2019-12-12	$31.65	$32.13	$31.62	$31.94	$28.05	5,690,620
2019-12-11	$31.94	$32.13	$31.59	$31.60	$27.75	5,444,466
2019-12-10	$32.05	$32.23	$31.82	$31.88	$27.99	5,544,548
2019-12-09	$31.24	$32.24	$31.14	$31.93	$28.04	8,179,619
2019-12-06	$31.28	$31.35	$30.95	$31.09	$27.30	6,500,270
2019-12-05	$31.28	$31.68	$31.09	$31.25	$27.44	4,607,391
2019-12-04	$30.79	$31.28	$30.75	$31.03	$27.25	5,449,204
2019-12-03	$30.83	$30.90	$30.47	$30.80	$27.05	5,930,200
2019-12-02	$30.50	$30.96	$30.33	$30.95	$27.18	5,817,999
2019-11-29	$30.32	$30.56	$30.16	$30.50	$26.78	2,442,201
2019-11-27	$30.71	$30.85	$30.33	$30.37	$26.67	4,408,966
2019-11-26	$31.20	$31.25	$30.28	$30.47	$26.76	8,847,558
2019-11-25	$30.62	$31.13	$30.40	$31.06	$27.27	7,148,662
2019-11-22	$30.35	$30.64	$30.22	$30.54	$26.82	4,664,783
2019-11-21	$31.00	$31.00	$30.16	$30.24	$26.55	8,815,514
2019-11-20	$31.15	$31.44	$30.96	$31.09	$27.30	5,271,944
2019-11-19	$31.11	$31.49	$31.03	$31.30	$27.48	6,661,560
2019-11-18	$31.24	$31.30	$30.41	$31.01	$27.23	7,257,462
2019-11-15	$30.96	$31.50	$30.92	$31.30	$27.48	6,952,626
2019-11-14	$32.49	$32.49	$30.61	$30.96	$27.19	14,511,454
2019-11-13	$32.87	$33.42	$32.72	$33.30	$28.87	5,240,869
2019-11-12	$32.71	$33.22	$32.58	$32.98	$28.59	5,993,295
2019-11-11	$32.89	$32.89	$32.58	$32.76	$28.40	3,764,691
2019-11-08	$32.76	$32.91	$32.50	$32.85	$28.48	4,423,761
2019-11-07	$33.17	$33.25	$32.48	$32.72	$28.37	5,570,181
2019-11-06	$33.14	$33.43	$32.97	$33.14	$28.73	7,070,337
2019-11-05	$33.29	$33.29	$32.38	$32.91	$28.53	7,719,853
2019-11-04	$32.90	$33.41	$32.74	$33.33	$28.89	9,696,386
2019-11-01	$32.12	$33.38	$32.12	$32.61	$28.27	15,048,818
2019-10-31	$30.09	$32.46	$28.50	$32.33	$28.03	38,732,497
2019-10-30	$28.10	$28.68	$27.94	$28.50	$24.71	9,601,502
2019-10-29	$28.37	$28.40	$28.04	$28.14	$24.39	6,071,255
2019-10-28	$28.36	$28.48	$28.13	$28.37	$24.59	5,498,453
2019-10-25	$28.42	$28.59	$28.21	$28.38	$24.60	3,981,699
2019-10-24	$28.63	$28.63	$28.12	$28.45	$24.66	5,087,502
2019-10-23	$28.47	$28.61	$28.07	$28.61	$24.80	6,895,601
2019-10-22	$27.83	$28.57	$27.53	$28.50	$24.71	6,061,407
2019-10-21	$27.61	$28.02	$27.41	$27.81	$24.11	5,091,697
2019-10-18	$27.83	$28.17	$27.60	$27.61	$23.94	5,433,573
2019-10-17	$27.50	$27.82	$27.28	$27.77	$24.07	4,348,824
2019-10-16	$27.52	$27.82	$27.39	$27.44	$23.79	4,088,432
2019-10-15	$27.30	$27.62	$27.10	$27.49	$23.83	5,055,635
2019-10-14	$27.08	$27.40	$26.79	$27.32	$23.68	4,051,597
2019-10-11	$27.03	$27.32	$26.97	$27.08	$23.48	9,313,817
2019-10-10	$26.79	$27.07	$26.72	$26.94	$23.35	3,676,775
2019-10-09	$26.87	$26.92	$26.54	$26.73	$23.17	3,813,940
2019-10-08	$26.88	$27.00	$26.53	$26.71	$23.16	5,636,490
2019-10-07	$27.03	$27.19	$26.72	$26.94	$23.35	4,209,546
2019-10-04	$26.53	$27.00	$26.41	$26.98	$23.38	3,584,163
2019-10-03	$26.49	$26.56	$25.97	$26.54	$23.01	5,498,499
2019-10-02	$27.21	$27.24	$26.27	$26.55	$23.02	7,178,138
2019-10-01	$27.93	$28.00	$27.22	$27.34	$23.70	4,788,789
2019-09-30	$27.89	$28.02	$27.62	$27.94	$24.22	4,894,725
2019-09-27	$28.10	$28.23	$27.71	$27.84	$24.13	5,193,735
2019-09-26	$28.20	$28.29	$27.89	$28.01	$24.28	6,808,569
2019-09-25	$27.98	$28.20	$27.87	$28.14	$24.39	5,958,912
2019-09-24	$28.21	$28.26	$27.69	$27.93	$24.21	7,379,169
2019-09-23	$28.20	$28.28	$27.93	$28.20	$24.45	8,759,220
2019-09-20	$28.11	$28.47	$28.02	$28.14	$24.39	8,951,626
2019-09-19	$28.40	$28.50	$28.04	$28.15	$24.40	8,208,016
2019-09-18	$28.30	$28.56	$28.10	$28.41	$24.63	9,371,913
2019-09-17	$28.49	$28.72	$28.24	$28.36	$24.59	25,414,006
2019-09-16	$29.13	$29.76	$29.07	$29.62	$25.68	6,108,656
2019-09-13	$29.19	$29.49	$29.07	$29.25	$25.36	5,371,456
2019-09-12	$29.57	$29.71	$28.98	$29.03	$25.17	7,023,976
2019-09-11	$29.11	$29.68	$28.78	$29.28	$25.38	10,297,160
2019-09-10	$28.10	$28.97	$28.08	$28.96	$25.11	8,596,731
2019-09-09	$27.32	$28.16	$27.25	$28.08	$24.34	9,061,209
2019-09-06	$26.67	$27.46	$26.46	$27.28	$23.65	10,224,932
2019-09-05	$26.36	$27.00	$26.36	$26.59	$23.05	7,322,633
2019-09-04	$26.26	$26.36	$25.91	$26.26	$22.76	6,443,053
2019-09-03	$25.42	$26.14	$25.22	$26.06	$22.59	8,202,156
2019-08-30	$25.53	$25.81	$25.41	$25.52	$22.12	6,647,908
2019-08-29	$25.41	$25.56	$25.30	$25.33	$21.96	5,969,259
2019-08-28	$24.96	$25.27	$24.86	$25.17	$21.82	4,064,072
2019-08-27	$25.58	$25.60	$24.98	$25.00	$21.67	7,216,141
2019-08-26	$25.53	$25.66	$25.25	$25.58	$22.18	7,261,833
2019-08-23	$25.61	$25.85	$25.26	$25.33	$21.96	7,904,246
2019-08-22	$25.29	$25.72	$25.22	$25.62	$22.21	7,446,172
2019-08-21	$25.17	$25.47	$25.03	$25.27	$21.91	5,565,271
2019-08-20	$25.28	$25.41	$25.09	$25.14	$21.79	6,653,498
2019-08-19	$25.70	$25.87	$25.44	$25.71	$21.94	6,877,826
2019-08-16	$25.20	$25.65	$25.10	$25.41	$21.68	10,145,402
2019-08-15	$25.50	$25.58	$24.89	$25.06	$21.38	9,975,047
2019-08-14	$25.85	$26.28	$25.19	$25.52	$21.78	14,678,747
2019-08-13	$26.12	$26.67	$25.95	$25.96	$22.15	16,461,295
2019-08-12	$26.50	$26.60	$25.74	$26.29	$22.43	14,773,126
2019-08-09	$27.64	$27.79	$26.44	$26.50	$22.61	19,595,995
2019-08-08	$26.73	$28.24	$26.05	$28.22	$24.08	44,732,461
2019-08-07	$30.53	$31.00	$29.49	$30.87	$26.34	10,723,223
2019-08-06	$31.44	$31.50	$30.55	$30.58	$26.09	8,156,726
2019-08-05	$31.77	$31.94	$31.22	$31.44	$26.83	9,686,223
2019-08-02	$32.62	$32.69	$31.79	$32.21	$27.49	5,842,736
2019-08-01	$32.10	$33.25	$31.63	$32.53	$27.76	10,753,303
2019-07-31	$31.87	$32.26	$31.47	$32.01	$27.32	10,875,588
2019-07-30	$31.63	$31.86	$31.31	$31.84	$27.17	4,081,956
2019-07-29	$31.90	$31.97	$31.55	$31.76	$27.10	4,465,057
2019-07-26	$31.67	$31.95	$31.44	$31.85	$27.18	3,746,233
2019-07-25	$31.81	$32.18	$31.34	$31.55	$26.92	5,788,133
2019-07-24	$31.94	$32.08	$31.58	$32.07	$27.37	7,024,541
2019-07-23	$31.51	$32.39	$31.45	$31.95	$27.26	6,696,285
2019-07-22	$31.58	$31.84	$31.31	$31.49	$26.87	7,681,451
2019-07-19	$30.98	$31.72	$30.76	$31.54	$26.91	9,416,185
2019-07-18	$30.44	$31.15	$30.35	$31.05	$26.50	6,941,027
2019-07-17	$30.39	$30.52	$30.26	$30.44	$25.98	3,901,457
2019-07-16	$30.68	$30.75	$30.24	$30.32	$25.87	4,747,057
2019-07-15	$30.87	$30.92	$30.56	$30.68	$26.18	4,572,355
2019-07-12	$30.65	$30.92	$30.55	$30.80	$26.28	4,348,166
2019-07-11	$31.43	$31.58	$30.61	$30.65	$26.15	5,846,771
2019-07-10	$30.60	$31.35	$30.58	$31.30	$26.71	6,607,375
2019-07-09	$30.60	$30.81	$30.44	$30.50	$26.03	5,011,394
2019-07-08	$30.99	$31.05	$30.58	$30.69	$26.19	4,359,979
2019-07-05	$31.21	$31.22	$30.52	$30.99	$26.44	5,234,644
2019-07-03	$30.84	$31.33	$30.64	$31.25	$26.67	7,003,052
2019-07-02	$30.43	$30.64	$30.23	$30.52	$26.04	8,014,901
2019-07-01	$31.26	$31.44	$30.33	$30.46	$25.99	8,103,551
2019-06-28	$30.90	$31.07	$30.68	$31.04	$26.49	7,589,249
2019-06-27	$30.68	$30.83	$30.55	$30.77	$26.26	5,051,549
2019-06-26	$30.41	$30.95	$30.16	$30.84	$26.32	7,541,933
2019-06-25	$30.39	$30.85	$30.35	$30.68	$26.18	7,515,204
2019-06-24	$31.34	$31.48	$30.49	$30.52	$26.04	10,618,435
2019-06-21	$31.11	$31.50	$30.79	$31.48	$26.86	12,099,027
2019-06-20	$31.15	$31.37	$30.92	$31.13	$26.56	8,706,185
2019-06-19	$30.17	$31.01	$30.11	$30.96	$26.42	11,185,606
2019-06-18	$30.43	$30.49	$30.12	$30.27	$25.83	10,298,693
2019-06-17	$30.37	$30.44	$30.12	$30.17	$25.74	7,957,562
2019-06-14	$30.49	$30.53	$29.98	$30.31	$25.86	11,839,699
2019-06-13	$30.10	$30.68	$30.10	$30.41	$25.95	10,592,283
2019-06-12	$30.21	$30.37	$29.97	$30.13	$25.71	13,485,296
2019-06-11	$30.30	$30.35	$29.80	$30.24	$25.80	17,107,798
2019-06-10	$30.10	$30.50	$29.85	$30.31	$25.86	24,143,918
2019-06-07	$28.70	$28.95	$28.61	$28.74	$24.52	11,638,378
2019-06-06	$28.44	$28.64	$28.17	$28.62	$24.42	9,267,439
2019-06-05	$28.85	$28.85	$28.27	$28.47	$24.29	12,103,181
2019-06-04	$28.49	$28.73	$28.40	$28.67	$24.46	11,999,742
2019-06-03	$27.68	$28.49	$27.67	$28.42	$24.25	12,485,500
2019-05-31	$27.27	$27.68	$26.96	$27.65	$23.59	10,453,386
2019-05-30	$28.28	$28.31	$27.25	$27.40	$23.38	15,970,486
2019-05-29	$28.89	$28.95	$28.43	$28.68	$24.12	13,150,583
2019-05-28	$31.10	$31.12	$29.01	$29.06	$24.44	24,476,428
2019-05-24	$31.62	$31.73	$31.03	$31.11	$26.17	8,284,098
2019-05-23	$31.71	$31.76	$31.20	$31.45	$26.45	7,162,307
2019-05-22	$31.98	$32.11	$31.71	$31.88	$26.81	6,141,829
2019-05-21	$31.92	$32.18	$31.53	$31.98	$26.90	6,531,934
2019-05-20	$32.32	$32.36	$31.64	$31.79	$26.74	9,077,194
2019-05-17	$32.41	$32.87	$32.21	$32.53	$27.36	5,852,480
2019-05-16	$32.37	$32.73	$32.29	$32.46	$27.30	5,135,792
2019-05-15	$32.20	$32.44	$31.86	$32.40	$27.25	5,743,959
2019-05-14	$32.08	$32.40	$31.98	$32.27	$27.14	7,267,284
2019-05-13	$32.29	$32.43	$31.82	$31.97	$26.89	7,944,095
2019-05-10	$32.56	$32.73	$31.67	$32.65	$27.46	9,249,981
2019-05-09	$32.30	$32.64	$31.97	$32.58	$27.40	6,838,933
2019-05-08	$32.50	$32.62	$32.26	$32.43	$27.28	5,778,654
2019-05-07	$32.63	$32.96	$32.20	$32.50	$27.33	8,719,076
2019-05-06	$32.35	$32.94	$32.31	$32.77	$27.56	10,303,755
2019-05-03	$32.35	$32.66	$32.04	$32.58	$27.40	6,995,841
2019-05-02	$32.70	$32.83	$31.82	$32.18	$27.07	12,276,839
2019-05-01	$33.20	$33.57	$32.93	$32.99	$27.75	7,407,273
2019-04-30	$33.31	$33.47	$33.06	$33.24	$27.96	9,694,953
2019-04-29	$33.16	$33.33	$33.03	$33.27	$27.98	5,963,378
2019-04-26	$32.70	$33.10	$32.58	$33.06	$27.81	6,908,573
2019-04-25	$32.67	$32.74	$32.44	$32.52	$27.35	6,196,635
2019-04-24	$32.86	$32.90	$32.33	$32.76	$27.55	8,443,053
2019-04-23	$32.93	$33.18	$32.85	$33.10	$27.84	9,615,903
2019-04-22	$33.53	$33.78	$32.81	$32.90	$27.67	10,441,383
2019-04-18	$33.02	$33.08	$32.85	$32.96	$27.72	6,834,566
2019-04-17	$33.05	$33.11	$32.85	$32.89	$27.66	6,532,709
2019-04-16	$33.07	$33.50	$33.01	$33.04	$27.79	4,618,159
2019-04-15	$33.09	$33.18	$32.84	$33.14	$27.87	5,232,895
2019-04-12	$33.12	$33.32	$32.91	$33.07	$27.81	5,278,623
2019-04-11	$33.08	$33.20	$32.80	$32.99	$27.75	6,022,207
2019-04-10	$32.98	$33.07	$32.70	$32.98	$27.74	6,323,826
2019-04-09	$33.16	$33.23	$32.85	$32.95	$27.71	6,398,801
2019-04-08	$33.23	$33.37	$32.96	$33.19	$27.91	6,571,143
2019-04-05	$32.69	$33.20	$32.62	$33.17	$27.90	8,852,429
2019-04-04	$32.30	$32.79	$32.11	$32.69	$27.49	7,574,266
2019-04-03	$32.24	$32.36	$32.02	$32.25	$27.12	8,431,059
2019-04-02	$32.56	$32.73	$32.02	$32.08	$26.98	9,343,969
2019-04-01	$32.80	$32.98	$32.42	$32.50	$27.33	7,969,117
2019-03-29	$32.67	$33.05	$32.55	$32.65	$27.46	8,129,951
2019-03-28	$32.70	$33.03	$32.68	$32.89	$27.66	6,577,181
2019-03-27	$32.90	$33.19	$32.41	$32.64	$27.45	8,391,927
2019-03-26	$32.54	$33.05	$32.51	$32.90	$27.67	7,463,956
2019-03-25	$32.27	$32.54	$32.03	$32.50	$27.33	7,663,468
2019-03-22	$32.83	$32.85	$32.19	$32.29	$27.16	12,098,265
2019-03-21	$32.04	$32.85	$31.92	$32.75	$27.54	11,186,096
2019-03-20	$32.10	$32.18	$31.74	$32.02	$26.93	10,093,510
2019-03-19	$31.97	$32.48	$31.88	$32.13	$27.02	10,194,508
2019-03-18	$31.80	$32.10	$31.53	$32.03	$26.94	13,719,494
2019-03-15	$31.95	$32.22	$31.65	$32.09	$26.99	16,511,578
2019-03-14	$32.34	$32.50	$31.85	$31.87	$26.80	8,199,867
2019-03-13	$32.07	$32.31	$31.90	$32.30	$27.17	8,688,648
2019-03-12	$32.20	$32.42	$31.86	$31.99	$26.91	10,361,477
2019-03-11	$31.99	$32.19	$31.65	$32.17	$27.06	12,449,869
2019-03-08	$31.69	$32.30	$31.60	$32.10	$27.00	12,460,774
2019-03-07	$32.63	$32.63	$31.81	$31.89	$26.82	15,205,615
2019-03-06	$33.13	$33.20	$32.75	$32.86	$27.29	8,978,630
2019-03-05	$33.38	$33.39	$32.66	$33.04	$27.44	13,556,299
2019-03-04	$32.90	$33.55	$32.77	$33.23	$27.60	19,256,654
2019-03-01	$33.41	$33.49	$32.35	$32.40	$26.91	20,796,782
2019-02-28	$32.42	$33.64	$31.82	$33.19	$27.57	39,658,275
2019-02-27	$33.15	$33.25	$32.05	$32.20	$26.75	28,284,099
2019-02-26	$34.24	$34.51	$33.04	$33.12	$27.51	36,361,588
2019-02-25	$35.00	$35.42	$34.06	$34.23	$28.43	47,394,341
2019-02-22	$35.85	$36.00	$34.51	$34.95	$29.03	135,204,821
2019-02-21	$48.39	$48.66	$47.85	$48.18	$40.02	10,117,886
2019-02-20	$47.90	$48.50	$47.63	$48.26	$40.09	7,048,921
2019-02-19	$47.82	$48.38	$47.63	$47.77	$39.68	7,443,915
2019-02-15	$47.82	$48.09	$47.34	$47.62	$39.55	5,758,792
2019-02-14	$47.48	$47.66	$46.89	$47.34	$39.32	4,390,300
2019-02-13	$48.31	$48.42	$47.61	$47.64	$39.57	6,021,441
2019-02-12	$47.59	$48.47	$47.50	$48.11	$39.96	5,363,896
2019-02-11	$47.50	$47.75	$46.88	$47.33	$39.31	5,152,524
2019-02-08	$47.20	$47.48	$46.64	$47.46	$39.42	5,278,614
2019-02-07	$47.07	$47.69	$46.82	$47.23	$39.23	9,557,299
2019-02-06	$47.95	$48.07	$47.49	$47.69	$39.61	5,012,641
2019-02-05	$47.62	$48.16	$47.46	$48.14	$39.99	6,145,978
2019-02-04	$47.82	$47.98	$47.39	$47.73	$39.65	6,251,477
2019-02-01	$48.14	$48.24	$47.53	$47.76	$39.67	4,740,191
2019-01-31	$46.97	$48.10	$46.94	$48.06	$39.92	8,319,564
2019-01-30	$47.00	$47.14	$46.52	$46.75	$38.83	5,414,287
2019-01-29	$47.04	$47.26	$46.41	$46.88	$38.94	4,440,538
2019-01-28	$46.78	$47.11	$46.06	$46.90	$38.96	6,545,812
2019-01-25	$46.84	$47.24	$46.66	$46.75	$38.83	5,422,272
2019-01-24	$46.58	$47.08	$46.40	$46.54	$38.66	6,062,989
2019-01-23	$47.53	$47.70	$46.58	$47.06	$39.09	5,213,917
2019-01-22	$47.84	$47.90	$46.51	$47.28	$39.27	6,959,790
2019-01-18	$47.42	$47.80	$47.00	$47.53	$39.48	6,140,436
2019-01-17	$46.92	$47.10	$46.31	$47.08	$39.11	7,364,262
2019-01-16	$47.00	$47.34	$46.64	$46.84	$38.91	8,449,409
2019-01-15	$46.66	$46.92	$46.24	$46.91	$38.97	6,086,865
2019-01-14	$45.57	$46.42	$45.44	$46.25	$38.42	7,977,330
2019-01-11	$45.79	$45.87	$44.79	$45.61	$37.89	4,879,418
2019-01-10	$45.15	$45.67	$44.79	$45.60	$37.88	6,153,294
2019-01-09	$45.31	$45.47	$44.77	$45.13	$37.49	6,628,780
2019-01-08	$45.61	$45.73	$45.04	$45.37	$37.69	8,308,199
2019-01-07	$44.49	$45.71	$44.01	$45.33	$37.65	6,711,375
2019-01-04	$44.08	$44.64	$43.50	$44.49	$36.95	6,452,860
2019-01-03	$43.15	$43.88	$42.98	$43.31	$35.97	7,613,521
2019-01-02	$42.75	$43.72	$42.29	$43.34	$36.00	6,417,820
2018-12-31	$42.91	$43.42	$42.34	$43.04	$35.75	9,205,995
2018-12-28	$43.89	$44.55	$43.39	$43.57	$36.19	8,317,858
2018-12-27	$43.22	$43.79	$42.28	$43.76	$36.35	9,021,976
2018-12-26	$42.66	$43.29	$41.60	$43.29	$35.96	9,547,054
2018-12-24	$44.06	$44.22	$42.44	$42.54	$35.34	5,241,119
2018-12-21	$45.05	$45.90	$43.95	$44.05	$36.59	13,229,947
2018-12-20	$45.08	$45.48	$44.42	$44.85	$37.25	11,469,370
2018-12-19	$46.50	$46.88	$44.87	$45.09	$37.45	11,399,291
2018-12-18	$46.98	$47.24	$45.88	$46.15	$38.33	7,852,610
2018-12-17	$47.50	$47.99	$46.37	$46.82	$38.89	7,994,359
2018-12-14	$48.36	$48.45	$47.37	$47.46	$39.42	5,653,409
2018-12-13	$48.37	$48.63	$48.00	$48.47	$40.26	4,683,563
2018-12-12	$48.95	$49.17	$48.23	$48.26	$40.09	7,351,739
2018-12-11	$48.71	$49.31	$48.13	$48.38	$40.19	6,550,153
2018-12-10	$48.86	$49.00	$47.19	$48.27	$40.09	7,708,815
2018-12-07	$49.40	$49.95	$48.52	$48.71	$40.46	5,152,565
2018-12-06	$50.00	$50.23	$48.52	$49.52	$41.13	8,413,257
2018-12-04	$51.40	$51.69	$49.86	$49.98	$41.52	6,460,007
2018-12-03	$51.40	$51.66	$50.88	$51.42	$42.71	5,848,836
2018-11-30	$51.11	$51.29	$50.78	$51.12	$42.46	6,402,431
2018-11-29	$50.96	$51.66	$50.83	$51.19	$42.52	4,840,327
2018-11-28	$51.32	$51.41	$50.62	$51.18	$42.51	6,212,689
2018-11-27	$50.93	$51.86	$50.59	$51.80	$43.03	5,269,426
2018-11-26	$51.56	$51.72	$50.95	$51.07	$42.42	4,527,182
2018-11-23	$51.03	$51.50	$50.83	$51.04	$42.40	2,018,748
2018-11-21	$51.03	$51.48	$50.72	$51.16	$42.50	4,154,976
2018-11-20	$52.05	$52.37	$50.71	$50.94	$42.31	5,967,146
2018-11-19	$51.97	$52.74	$51.73	$51.89	$43.10	6,378,109
2018-11-16	$52.01	$52.90	$51.77	$52.08	$43.26	11,004,963
2018-11-15	$52.00	$52.27	$51.45	$51.99	$43.18	6,902,871
2018-11-14	$53.43	$53.56	$52.17	$52.64	$43.21	5,601,595
2018-11-13	$53.75	$54.27	$52.98	$53.38	$43.81	5,511,415
2018-11-12	$54.03	$54.87	$53.51	$53.67	$44.05	5,540,876
2018-11-09	$53.36	$54.15	$53.07	$53.99	$44.31	5,712,966
2018-11-08	$53.25	$53.60	$52.94	$53.31	$43.76	5,031,774
2018-11-07	$53.85	$54.03	$52.90	$53.55	$43.95	5,379,443
2018-11-06	$52.77	$53.72	$52.43	$53.46	$43.88	6,724,080
2018-11-05	$51.07	$53.00	$51.04	$52.39	$43.00	10,481,690
2018-11-02	$52.25	$52.52	$50.41	$50.73	$41.64	22,310,566
2018-11-01	$55.13	$56.50	$54.61	$56.20	$46.13	7,427,665
2018-10-31	$55.50	$55.55	$53.77	$54.97	$45.12	8,888,135
2018-10-30	$55.62	$56.43	$55.33	$55.85	$45.84	6,015,527
2018-10-29	$55.17	$56.11	$54.72	$55.52	$45.57	6,301,821
2018-10-26	$55.51	$55.58	$54.30	$54.65	$44.85	6,480,040
2018-10-25	$55.76	$56.54	$55.34	$55.98	$45.95	5,712,758
2018-10-24	$56.42	$57.38	$55.71	$55.78	$45.78	5,833,760
2018-10-23	$56.20	$56.86	$55.53	$56.60	$46.46	6,428,994
2018-10-22	$57.66	$58.08	$56.09	$56.21	$46.14	7,390,050
2018-10-19	$56.15	$57.76	$56.10	$57.56	$47.24	8,880,707
2018-10-18	$56.41	$56.92	$55.43	$55.54	$45.59	6,075,358
2018-10-17	$55.41	$57.02	$55.30	$56.40	$46.29	7,094,427
2018-10-16	$54.71	$55.66	$54.49	$55.44	$45.50	4,813,771
2018-10-15	$54.05	$54.96	$54.05	$54.47	$44.71	4,829,751
2018-10-12	$53.94	$54.43	$53.03	$54.24	$44.52	9,452,465
2018-10-11	$55.97	$56.23	$53.57	$53.82	$44.17	9,595,054
2018-10-10	$55.81	$57.03	$55.73	$55.74	$45.75	7,799,572
2018-10-09	$57.30	$57.48	$55.59	$56.07	$46.02	8,537,001
2018-10-08	$55.85	$57.31	$55.85	$57.06	$46.83	6,060,801
2018-10-05	$55.70	$56.04	$55.23	$55.89	$45.87	4,163,571
2018-10-04	$55.45	$55.88	$55.14	$55.52	$45.57	4,349,467
2018-10-03	$56.07	$56.50	$55.38	$55.60	$45.63	5,395,105
2018-10-02	$55.57	$56.29	$55.46	$55.93	$45.91	3,930,179
2018-10-01	$55.49	$55.94	$55.23	$55.54	$45.59	6,208,752
2018-09-28	$54.98	$55.44	$54.40	$55.11	$45.23	6,505,421
2018-09-27	$55.11	$55.78	$54.32	$55.04	$45.17	7,881,934
2018-09-26	$55.91	$55.92	$55.07	$55.17	$45.28	5,436,472
2018-09-25	$56.65	$56.84	$55.60	$55.66	$45.68	3,813,163
2018-09-24	$57.00	$57.30	$56.24	$56.52	$46.39	4,728,990
2018-09-21	$57.93	$57.94	$57.05	$57.12	$46.88	11,543,608
2018-09-20	$57.28	$57.94	$57.22	$57.57	$47.25	5,364,624
2018-09-19	$57.32	$57.45	$56.82	$56.89	$46.69	5,079,455
2018-09-18	$57.85	$58.05	$56.38	$57.10	$46.87	7,285,059
2018-09-17	$58.02	$58.49	$57.70	$58.35	$47.89	7,494,176
2018-09-14	$59.30	$59.36	$58.60	$58.97	$48.40	3,953,667
2018-09-13	$59.25	$59.91	$58.90	$59.49	$48.83	5,891,457
2018-09-12	$58.23	$59.53	$57.80	$59.12	$48.52	6,699,039
2018-09-11	$57.35	$57.87	$56.69	$57.76	$47.41	7,617,593
2018-09-10	$56.90	$57.48	$56.81	$57.24	$46.98	8,285,305
2018-09-07	$56.69	$56.72	$56.17	$56.59	$46.45	6,815,922
2018-09-06	$57.04	$57.25	$56.06	$56.80	$46.62	8,822,067
2018-09-05	$56.65	$57.71	$56.29	$57.00	$46.78	7,064,232
2018-09-04	$58.45	$58.62	$56.55	$56.66	$46.50	6,918,716
2018-08-31	$58.36	$58.57	$57.63	$58.27	$47.83	5,520,295
2018-08-30	$59.13	$59.57	$58.17	$58.22	$47.79	5,063,766
2018-08-29	$58.90	$59.37	$58.56	$59.30	$48.67	5,188,911
2018-08-28	$59.51	$59.87	$58.79	$58.79	$48.25	4,293,647
2018-08-27	$59.35	$59.87	$59.18	$59.57	$48.89	3,496,839
2018-08-24	$58.92	$59.42	$58.76	$59.03	$48.45	4,513,226
2018-08-23	$59.26	$59.49	$58.75	$58.80	$48.26	5,179,974
2018-08-22	$59.98	$60.10	$59.34	$59.55	$48.88	3,224,914
2018-08-21	$60.75	$60.75	$59.59	$59.84	$49.11	4,849,817
2018-08-20	$61.03	$61.68	$60.61	$60.64	$49.77	4,646,952
2018-08-17	$60.30	$61.31	$59.77	$61.02	$50.08	6,417,202
2018-08-16	$58.97	$60.15	$58.83	$60.03	$49.27	6,262,302
2018-08-15	$59.56	$59.58	$58.98	$59.09	$48.00	5,299,729
2018-08-14	$59.50	$60.06	$59.43	$59.52	$48.35	4,439,867
2018-08-13	$59.48	$59.71	$58.83	$59.28	$48.15	5,791,572
2018-08-10	$59.76	$60.00	$59.10	$59.65	$48.45	5,118,029
2018-08-09	$60.42	$60.62	$59.68	$60.00	$48.74	6,569,045
2018-08-08	$60.08	$60.85	$59.50	$60.28	$48.97	11,053,861
2018-08-07	$62.50	$62.54	$61.08	$61.32	$49.81	6,542,422
2018-08-06	$63.85	$64.12	$62.15	$62.30	$50.61	7,453,157
2018-08-03	$61.00	$64.99	$60.38	$64.48	$52.38	16,199,736
2018-08-02	$59.10	$59.65	$58.24	$59.40	$48.25	6,445,079
2018-08-01	$60.00	$60.10	$59.25	$59.28	$48.15	4,013,221
2018-07-31	$60.61	$61.17	$60.01	$60.25	$48.94	6,484,791
2018-07-30	$60.10	$60.62	$59.82	$60.28	$48.97	3,743,085
2018-07-27	$60.60	$61.05	$59.89	$60.26	$48.95	3,771,147
2018-07-26	$60.72	$61.70	$60.23	$60.48	$49.13	4,082,245
2018-07-25	$59.71	$60.16	$58.94	$59.84	$48.61	3,714,103
2018-07-24	$60.30	$60.47	$59.15	$59.67	$48.47	6,373,973
2018-07-23	$60.40	$60.89	$60.14	$60.30	$48.98	4,857,479
2018-07-20	$61.27	$61.38	$60.55	$60.69	$49.30	5,810,265
2018-07-19	$61.31	$62.01	$60.88	$61.34	$49.83	6,839,523
2018-07-18	$63.05	$63.18	$61.54	$61.59	$50.03	5,196,379
2018-07-17	$62.64	$63.38	$62.55	$63.05	$51.22	5,032,274
2018-07-16	$63.89	$63.99	$62.59	$62.64	$50.88	4,164,898
2018-07-13	$63.64	$64.59	$63.50	$63.85	$51.87	3,997,874
2018-07-12	$63.93	$64.05	$63.29	$63.64	$51.70	2,659,873
2018-07-11	$63.91	$64.28	$63.51	$63.74	$51.78	2,520,903
2018-07-10	$64.34	$64.34	$63.33	$64.00	$51.99	3,112,931
2018-07-09	$64.65	$64.75	$63.62	$63.97	$51.96	3,079,892
2018-07-06	$64.00	$64.62	$63.67	$64.43	$52.34	3,329,977
2018-07-05	$63.28	$64.00	$62.64	$63.95	$51.95	2,834,472
2018-07-03	$62.33	$63.13	$62.33	$62.64	$50.88	1,673,997
2018-07-02	$62.50	$62.59	$61.52	$62.09	$50.44	3,666,571
2018-06-29	$62.91	$63.23	$62.13	$62.82	$51.03	3,812,514
2018-06-28	$62.84	$63.32	$62.51	$62.65	$50.89	3,688,044
2018-06-27	$62.99	$63.82	$62.51	$62.69	$50.92	3,250,094
2018-06-26	$63.58	$63.61	$62.35	$63.21	$51.35	4,190,412
2018-06-25	$62.85	$64.54	$62.82	$63.32	$51.44	4,976,504
2018-06-22	$62.81	$63.45	$62.66	$63.21	$51.35	4,247,154
2018-06-21	$63.05	$63.20	$62.25	$62.57	$50.83	4,955,968
2018-06-20	$62.27	$63.34	$62.00	$63.04	$51.21	6,027,638
2018-06-19	$60.59	$62.27	$60.50	$62.14	$50.48	5,974,347
2018-06-18	$61.43	$62.65	$60.47	$60.87	$49.45	4,491,278
2018-06-15	$60.81	$61.64	$60.39	$61.61	$50.05	7,616,366
2018-06-14	$60.39	$61.01	$59.94	$60.67	$49.28	3,572,735
2018-06-13	$60.36	$60.68	$59.65	$60.10	$48.82	3,477,913
2018-06-12	$60.23	$60.65	$59.29	$60.12	$48.84	4,309,335
2018-06-11	$58.60	$60.14	$58.58	$59.88	$48.64	5,252,022
2018-06-08	$57.79	$58.59	$57.67	$58.47	$47.50	4,266,701
2018-06-07	$57.51	$58.16	$57.07	$57.67	$46.85	4,501,767
2018-06-06	$58.09	$58.09	$57.01	$57.92	$47.05	4,826,824
2018-06-05	$58.78	$58.79	$57.67	$57.92	$47.05	4,920,252
2018-06-04	$57.85	$58.66	$57.75	$58.42	$47.46	3,626,342
2018-06-01	$57.64	$58.18	$57.28	$57.65	$46.83	4,745,573
2018-05-31	$58.79	$58.94	$57.15	$57.48	$46.69	6,787,367
2018-05-30	$57.65	$59.06	$57.44	$58.84	$47.80	5,587,263
2018-05-29	$57.57	$57.86	$56.94	$57.40	$46.63	4,231,433
2018-05-25	$57.12	$58.12	$57.10	$57.77	$46.93	3,296,003
2018-05-24	$57.00	$57.16	$56.38	$57.06	$46.35	2,750,630
2018-05-23	$56.30	$57.08	$56.30	$56.98	$46.29	3,134,890
2018-05-22	$56.58	$57.26	$56.21	$56.58	$45.96	4,179,549
2018-05-21	$57.00	$57.35	$56.20	$56.45	$45.85	4,588,290
2018-05-18	$57.61	$57.66	$55.72	$56.79	$46.13	9,528,961
2018-05-17	$58.72	$58.84	$57.72	$58.06	$47.16	4,694,109
2018-05-16	$59.06	$59.32	$58.53	$59.29	$47.65	4,334,020
2018-05-15	$59.16	$59.49	$58.62	$59.04	$47.45	5,662,579
2018-05-14	$59.37	$59.60	$58.92	$59.28	$47.64	4,228,669
2018-05-11	$58.97	$59.86	$58.97	$59.24	$47.61	3,980,257
2018-05-10	$58.75	$59.35	$58.55	$59.04	$47.45	3,934,204
2018-05-09	$58.94	$59.32	$58.09	$58.48	$47.00	5,002,321
2018-05-08	$58.69	$59.13	$57.62	$58.76	$47.22	7,163,199
2018-05-07	$58.50	$59.25	$58.19	$58.83	$47.28	7,337,413
2018-05-04	$55.00	$58.45	$54.69	$58.01	$46.62	9,221,324
2018-05-03	$56.27	$56.40	$54.94	$54.95	$44.16	10,380,801
2018-05-02	$55.88	$55.95	$54.11	$54.20	$43.56	9,045,083
2018-05-01	$56.32	$56.44	$55.30	$55.70	$44.76	6,350,226
2018-04-30	$57.90	$58.16	$56.36	$56.38	$45.31	6,761,579
2018-04-27	$57.43	$58.26	$57.36	$57.66	$46.34	4,096,136
2018-04-26	$57.03	$57.47	$56.51	$57.33	$46.07	5,147,357
2018-04-25	$56.52	$57.40	$56.29	$56.85	$45.69	6,766,568
2018-04-24	$57.95	$58.00	$56.11	$56.53	$45.43	8,266,824
2018-04-23	$58.00	$58.19	$57.41	$57.68	$46.36	7,905,132
2018-04-20	$59.85	$60.16	$57.55	$58.22	$46.79	9,765,756
2018-04-19	$60.75	$60.89	$59.63	$59.73	$48.00	7,461,758
2018-04-18	$61.66	$61.80	$60.35	$60.79	$48.85	5,525,760
2018-04-17	$61.69	$61.81	$61.09	$61.69	$49.58	4,444,054
2018-04-16	$60.02	$61.31	$59.92	$61.19	$49.18	5,445,991
2018-04-13	$61.07	$61.13	$60.49	$60.92	$48.96	3,746,048
2018-04-12	$61.53	$61.71	$60.78	$60.94	$48.97	5,145,771
2018-04-11	$60.85	$61.83	$60.78	$61.54	$49.46	3,852,552
2018-04-10	$61.65	$61.82	$60.62	$61.25	$49.22	4,698,408
2018-04-09	$60.89	$61.40	$60.34	$60.65	$48.74	4,669,254
2018-04-06	$61.09	$61.98	$60.16	$60.54	$48.65	3,931,975
2018-04-05	$61.70	$61.90	$60.95	$61.31	$49.27	4,272,661
2018-04-04	$59.79	$61.82	$59.73	$61.38	$49.33	4,764,448
2018-04-03	$60.62	$60.66	$59.48	$60.24	$48.41	6,325,261
2018-04-02	$61.94	$62.00	$59.79	$60.06	$48.27	5,294,234
2018-03-29	$61.79	$62.62	$61.69	$62.29	$50.06	5,001,881
2018-03-28	$60.84	$61.96	$60.75	$61.37	$49.32	4,778,242
2018-03-27	$61.74	$61.98	$60.39	$60.70	$48.78	5,074,952
2018-03-26	$60.88	$61.73	$60.53	$61.65	$49.55	5,156,049
2018-03-23	$60.73	$61.66	$59.95	$60.03	$48.24	6,123,183
2018-03-22	$61.73	$61.96	$60.49	$60.53	$48.65	8,030,598
2018-03-21	$62.53	$62.76	$61.75	$61.99	$49.82	6,941,225
2018-03-20	$64.03	$64.21	$62.82	$63.18	$50.78	7,368,488
2018-03-19	$65.18	$65.36	$63.58	$63.95	$51.39	6,818,483
2018-03-16	$65.45	$65.84	$64.94	$65.36	$52.53	7,004,447
2018-03-15	$66.40	$66.67	$65.12	$65.46	$52.61	4,857,811
2018-03-14	$67.61	$67.91	$66.22	$66.58	$53.51	3,878,512
2018-03-13	$67.84	$67.95	$67.16	$67.37	$54.14	3,247,660
2018-03-12	$67.26	$67.89	$67.10	$67.70	$54.41	2,635,624
2018-03-09	$67.20	$67.60	$66.53	$67.23	$54.03	4,887,604
2018-03-08	$67.17	$67.36	$66.47	$66.99	$53.84	3,433,052
2018-03-07	$67.35	$67.59	$66.73	$67.46	$53.71	3,316,451
2018-03-06	$67.70	$67.87	$67.23	$67.77	$53.96	3,539,445
2018-03-05	$66.72	$67.73	$66.72	$67.43	$53.69	3,910,845
2018-03-02	$67.02	$67.61	$66.52	$67.17	$53.48	4,820,795
2018-03-01	$67.14	$67.99	$66.36	$66.89	$53.26	5,209,561
2018-02-28	$68.27	$68.59	$67.03	$67.05	$53.39	6,121,125
2018-02-27	$69.61	$70.02	$67.86	$67.87	$54.04	5,361,340
2018-02-26	$69.60	$70.00	$68.56	$69.74	$55.53	7,463,338
2018-02-23	$67.96	$69.11	$67.35	$69.02	$54.96	5,442,319
2018-02-22	$67.38	$68.25	$67.05	$67.64	$53.86	5,956,791
2018-02-21	$68.92	$68.93	$67.44	$67.47	$53.72	6,533,929
2018-02-20	$70.78	$70.80	$68.02	$68.69	$54.69	8,270,052
2018-02-16	$69.94	$71.25	$67.65	$70.80	$56.37	14,643,115
2018-02-15	$72.19	$72.78	$70.65	$72.71	$57.89	7,347,549
2018-02-14	$71.34	$72.04	$70.70	$71.92	$57.26	5,379,896
2018-02-13	$71.52	$71.99	$70.68	$71.71	$57.10	3,998,489
2018-02-12	$71.52	$72.63	$71.45	$71.81	$57.18	4,341,375
2018-02-09	$72.00	$72.66	$70.25	$71.38	$56.83	5,989,196
2018-02-08	$73.60	$74.04	$71.25	$71.58	$56.99	7,056,679
2018-02-07	$73.84	$74.71	$73.52	$73.55	$58.56	6,702,526
2018-02-06	$73.84	$74.32	$72.05	$74.31	$59.17	7,331,622
2018-02-05	$77.29	$77.94	$74.18	$74.26	$59.13	4,416,634
2018-02-02	$78.12	$78.34	$76.65	$77.19	$61.46	5,165,439
2018-02-01	$78.12	$78.95	$77.60	$78.57	$62.56	3,089,957
2018-01-31	$78.62	$78.88	$77.85	$78.39	$62.42	4,683,847
2018-01-30	$78.64	$79.66	$78.43	$78.50	$62.50	3,280,443
2018-01-29	$79.17	$79.88	$78.39	$78.42	$62.44	3,198,449
2018-01-26	$79.90	$80.00	$78.40	$79.39	$63.21	4,652,916
2018-01-25	$80.00	$80.45	$79.38	$79.67	$63.44	2,543,321
2018-01-24	$80.50	$80.59	$79.71	$79.86	$63.59	3,067,388
2018-01-23	$79.76	$80.53	$79.56	$80.27	$63.91	2,632,162
2018-01-22	$79.82	$80.45	$79.76	$80.17	$63.83	3,870,050
2018-01-19	$79.53	$79.96	$79.10	$79.66	$63.43	3,693,848
2018-01-18	$80.16	$80.60	$79.02	$79.27	$63.12	3,325,289
2018-01-17	$79.11	$80.67	$78.79	$80.07	$63.75	6,403,742
2018-01-16	$77.97	$78.92	$77.56	$78.64	$62.62	5,255,188
2018-01-12	$77.35	$77.57	$76.60	$77.35	$61.59	4,195,991
2018-01-11	$78.02	$78.20	$77.02	$77.13	$61.41	3,427,499
2018-01-10	$78.65	$78.65	$77.40	$77.89	$62.02	3,641,006
2018-01-09	$78.54	$78.72	$78.05	$78.62	$62.60	3,422,597
2018-01-08	$77.82	$78.58	$77.82	$78.48	$62.49	3,123,885
2018-01-05	$78.04	$78.33	$77.23	$77.84	$61.98	4,080,990
2018-01-04	$77.23	$78.22	$77.06	$77.91	$62.03	3,569,053
2018-01-03	$77.33	$77.59	$76.90	$77.01	$61.32	3,335,092
2018-01-02	$78.22	$78.31	$76.88	$77.02	$61.33	3,977,956
2017-12-29	$77.70	$78.68	$77.69	$77.76	$61.91	2,381,845
2017-12-28	$78.22	$78.29	$77.72	$77.92	$62.04	1,824,653
2017-12-27	$78.24	$78.60	$77.95	$77.98	$62.09	1,721,021
2017-12-26	$78.12	$78.47	$78.00	$78.11	$62.19	2,524,144
2017-12-22	$78.14	$78.60	$77.88	$78.24	$62.30	3,081,942
2017-12-21	$77.84	$78.17	$77.07	$77.88	$62.01	4,313,946
2017-12-20	$78.81	$78.89	$77.32	$77.38	$61.61	3,683,971
2017-12-19	$79.52	$79.82	$78.39	$78.52	$62.52	2,872,284
2017-12-18	$79.98	$80.36	$79.29	$79.37	$63.20	2,630,886
2017-12-15	$79.80	$79.83	$79.01	$79.54	$63.33	6,197,047
2017-12-14	$79.28	$79.70	$78.87	$78.98	$62.89	3,291,294
2017-12-13	$79.25	$79.60	$78.77	$79.28	$63.13	2,938,776
2017-12-12	$78.33	$79.09	$78.12	$78.95	$62.86	3,088,605
2017-12-11	$78.18	$78.39	$77.19	$78.37	$62.40	3,810,083
2017-12-08	$79.60	$79.71	$77.94	$78.48	$62.49	5,263,395
2017-12-07	$80.17	$80.50	$79.31	$79.36	$63.19	2,388,447
2017-12-06	$80.75	$81.14	$80.24	$80.49	$64.09	2,559,574
2017-12-05	$82.05	$82.48	$80.51	$80.64	$64.21	3,161,201
2017-12-04	$81.32	$82.29	$81.17	$81.92	$65.23	2,825,626
2017-12-01	$80.95	$81.60	$80.29	$81.21	$64.66	3,354,028
2017-11-30	$81.44	$82.18	$80.50	$81.37	$64.79	4,404,524
2017-11-29	$78.95	$81.56	$78.83	$81.09	$64.57	4,044,759
2017-11-28	$79.70	$79.86	$78.72	$78.98	$62.89	3,090,835
2017-11-27	$79.76	$80.04	$79.45	$79.61	$63.39	4,535,752
2017-11-24	$80.25	$80.35	$79.54	$79.76	$63.51	1,144,834
2017-11-22	$80.04	$80.20	$79.59	$79.82	$63.56	2,913,964
2017-11-21	$80.12	$80.29	$79.76	$80.01	$63.71	2,426,553
2017-11-20	$79.70	$80.96	$79.63	$79.93	$63.64	3,736,690
2017-11-17	$79.63	$80.07	$79.28	$79.63	$63.40	4,255,187
2017-11-16	$78.72	$80.16	$78.51	$79.68	$63.44	3,028,937
2017-11-15	$79.49	$79.89	$78.57	$78.78	$62.24	3,243,074
2017-11-14	$79.54	$79.88	$79.03	$79.38	$62.71	2,786,616
2017-11-13	$79.66	$80.37	$79.60	$79.85	$63.08	3,174,875
2017-11-10	$78.97	$79.88	$78.97	$79.72	$62.98	3,367,320
2017-11-09	$79.26	$79.94	$79.02	$79.41	$62.74	3,249,835
2017-11-08	$78.64	$80.09	$78.22	$79.58	$62.87	4,012,368
2017-11-07	$76.93	$78.64	$76.49	$78.18	$61.76	3,347,109
2017-11-06	$78.09	$78.22	$76.51	$77.00	$60.83	4,667,796
2017-11-03	$77.87	$78.19	$77.57	$78.00	$61.62	4,041,871
2017-11-02	$76.84	$78.19	$75.51	$78.03	$61.65	6,519,248
2017-11-01	$77.71	$77.86	$77.08	$77.70	$61.39	4,021,840
2017-10-31	$76.18	$77.40	$76.02	$77.33	$61.09	4,802,742
2017-10-30	$77.20	$77.22	$75.21	$75.27	$59.47	5,060,565
2017-10-27	$76.82	$77.47	$76.24	$77.30	$61.07	3,736,598
2017-10-26	$77.59	$77.94	$77.15	$77.30	$61.07	2,783,198
2017-10-25	$76.73	$77.42	$76.23	$77.33	$61.09	3,841,665
2017-10-24	$77.12	$77.42	$76.93	$77.22	$61.01	2,883,929
2017-10-23	$76.88	$77.10	$76.45	$77.06	$60.88	3,981,750
2017-10-20	$76.77	$77.10	$76.12	$76.71	$60.60	4,721,242
2017-10-19	$77.00	$77.09	$76.31	$76.47	$60.41	3,847,620
2017-10-18	$77.41	$77.46	$76.67	$77.10	$60.91	3,269,193
2017-10-17	$77.73	$78.01	$77.34	$77.54	$61.26	4,357,336
2017-10-16	$77.79	$78.10	$77.48	$77.65	$61.35	3,419,175
2017-10-13	$78.55	$78.60	$77.66	$77.74	$61.42	3,706,973
2017-10-12	$78.35	$78.65	$78.04	$78.15	$61.74	2,469,427
2017-10-11	$78.06	$78.66	$77.92	$78.19	$61.77	2,306,849
2017-10-10	$77.75	$78.25	$77.66	$78.14	$61.73	2,836,741
2017-10-09	$78.29	$78.62	$77.20	$77.33	$61.09	2,667,994
2017-10-06	$78.84	$78.94	$77.99	$78.18	$61.76	2,340,636
2017-10-05	$77.95	$78.49	$77.70	$78.25	$61.82	2,823,248
2017-10-04	$77.23	$78.15	$76.76	$77.77	$61.44	3,679,898
2017-10-03	$77.95	$78.14	$77.29	$77.82	$61.48	2,365,539
2017-10-02	$77.55	$78.27	$76.89	$77.85	$61.50	3,605,035
2017-09-29	$78.03	$78.27	$77.44	$77.55	$61.27	3,649,925
2017-09-28	$78.28	$78.75	$77.73	$77.97	$61.60	2,718,002
2017-09-27	$78.64	$78.80	$77.80	$78.23	$61.80	3,060,557
2017-09-26	$78.60	$78.91	$78.03	$78.59	$62.09	3,123,062
2017-09-25	$77.60	$78.45	$77.47	$78.42	$61.95	4,303,089
2017-09-22	$79.01	$79.24	$77.40	$77.52	$61.24	4,721,776
2017-09-21	$79.99	$80.46	$78.94	$79.01	$62.42	2,959,473
2017-09-20	$80.49	$80.56	$79.13	$79.87	$63.10	6,105,726
2017-09-19	$81.30	$81.42	$80.60	$80.83	$63.86	2,315,441
2017-09-18	$81.24	$81.61	$81.04	$81.40	$64.31	2,704,727
2017-09-15	$81.33	$81.88	$80.52	$81.43	$64.33	5,884,678
2017-09-14	$81.98	$82.00	$81.00	$81.28	$64.21	2,875,239
2017-09-13	$82.26	$82.35	$81.67	$81.91	$64.71	2,821,652
2017-09-12	$82.82	$82.98	$82.06	$82.18	$64.92	2,228,242
2017-09-11	$82.10	$82.56	$81.96	$82.55	$65.22	2,846,495
2017-09-08	$81.45	$82.02	$80.66	$81.72	$64.56	3,539,809
2017-09-07	$81.45	$81.72	$80.83	$81.46	$64.36	3,203,174
2017-09-06	$81.23	$81.40	$80.83	$81.33	$64.25	2,357,084
2017-09-05	$80.72	$81.50	$80.55	$81.15	$64.11	3,281,065
2017-09-01	$80.75	$81.10	$80.10	$80.85	$63.87	4,890,208
2017-08-31	$81.10	$82.10	$80.29	$80.75	$63.80	5,374,072
2017-08-30	$81.50	$82.19	$81.23	$81.93	$64.73	3,285,275
2017-08-29	$81.78	$82.11	$81.09	$81.44	$64.34	3,477,830
2017-08-28	$82.78	$83.00	$81.63	$82.14	$64.89	2,625,274
2017-08-25	$83.28	$83.32	$82.45	$82.60	$65.26	3,278,067
2017-08-24	$84.50	$84.59	$82.69	$82.80	$65.41	3,283,308
2017-08-23	$84.95	$85.16	$84.48	$84.75	$66.96	1,667,866
2017-08-22	$84.76	$85.13	$84.65	$85.05	$67.19	2,014,599
2017-08-21	$84.73	$84.73	$84.25	$84.55	$66.80	1,717,620
2017-08-18	$84.92	$85.28	$84.16	$84.49	$66.75	2,733,906
2017-08-17	$86.27	$86.76	$85.08	$85.11	$67.24	2,919,534
2017-08-16	$86.45	$86.68	$86.28	$86.50	$68.34	1,884,643
2017-08-15	$87.05	$87.20	$86.50	$86.74	$68.04	1,736,544
2017-08-14	$86.75	$87.29	$86.50	$87.02	$68.26	2,446,116
2017-08-11	$85.90	$86.57	$85.64	$86.47	$67.82	2,503,394
2017-08-10	$85.92	$86.40	$85.58	$85.89	$67.37	3,005,872
2017-08-09	$86.00	$86.74	$85.51	$86.46	$67.82	2,495,813
2017-08-08	$86.64	$86.98	$86.02	$86.16	$67.58	2,668,137
2017-08-07	$86.54	$87.23	$86.26	$87.02	$68.26	3,185,892
2017-08-04	$87.58	$87.58	$85.98	$86.66	$67.97	7,918,432
2017-08-03	$86.90	$87.60	$86.33	$86.51	$67.86	3,860,639
2017-08-02	$86.29	$87.14	$85.48	$86.87	$68.14	3,728,626
2017-08-01	$87.38	$87.77	$86.55	$86.67	$67.98	3,234,283
2017-07-31	$87.79	$87.99	$86.98	$87.46	$68.60	2,386,301
2017-07-28	$87.80	$88.07	$87.07	$87.64	$68.74	1,883,804
2017-07-27	$87.53	$88.22	$87.31	$88.19	$69.17	3,003,940
2017-07-26	$87.50	$90.38	$87.41	$87.66	$68.76	2,901,050
2017-07-25	$86.24	$87.61	$86.15	$87.42	$68.57	2,739,808
2017-07-24	$86.12	$86.31	$85.60	$86.22	$67.63	1,695,767
2017-07-21	$85.66	$86.19	$85.41	$86.16	$67.58	2,693,952
2017-07-20	$86.10	$86.10	$85.67	$85.90	$67.38	2,760,517
2017-07-19	$85.63	$85.85	$85.21	$85.69	$67.21	2,159,064
2017-07-18	$85.69	$85.85	$85.17	$85.60	$67.14	1,558,256
2017-07-17	$85.68	$85.75	$85.09	$85.60	$67.14	1,821,875
2017-07-14	$85.31	$85.70	$84.83	$85.65	$67.18	2,427,648
2017-07-13	$84.74	$85.04	$84.34	$84.85	$66.55	2,595,407
2017-07-12	$84.33	$85.18	$84.29	$84.70	$66.44	3,996,093
2017-07-11	$82.20	$83.99	$82.20	$83.75	$65.69	4,926,462
2017-07-10	$83.39	$83.73	$82.76	$82.77	$64.92	2,954,775
2017-07-07	$82.58	$83.90	$82.20	$83.04	$65.13	3,367,780
2017-07-06	$83.30	$83.61	$82.62	$82.82	$64.96	3,334,196
2017-07-05	$84.46	$84.76	$83.65	$83.79	$65.72	4,351,017
2017-07-03	$85.96	$86.10	$84.39	$84.47	$66.26	2,905,466
2017-06-30	$87.20	$87.27	$85.50	$85.64	$67.17	3,072,485
2017-06-29	$87.69	$87.81	$85.45	$85.76	$67.27	5,012,442
2017-06-28	$88.11	$88.49	$87.21	$87.82	$68.88	2,929,936
2017-06-27	$88.76	$88.95	$87.48	$87.51	$68.64	2,923,059
2017-06-26	$89.53	$89.73	$88.87	$88.94	$69.76	1,694,776
2017-06-23	$89.40	$89.40	$88.57	$88.85	$69.69	3,093,654
2017-06-22	$89.47	$89.75	$88.90	$89.10	$69.89	2,600,585
2017-06-21	$89.31	$89.70	$89.11	$89.40	$70.12	2,176,485
2017-06-20	$89.66	$89.77	$89.14	$89.28	$70.03	2,618,085
2017-06-19	$89.96	$90.24	$89.02	$89.85	$70.48	3,288,327
2017-06-16	$90.87	$91.22	$88.91	$89.41	$70.13	7,186,250
2017-06-15	$91.16	$91.84	$91.01	$91.65	$71.89	2,300,694
2017-06-14	$92.15	$92.45	$90.99	$91.46	$71.74	1,689,511
2017-06-13	$90.68	$91.66	$90.17	$91.59	$71.84	1,881,928
2017-06-12	$90.60	$92.42	$90.43	$91.25	$71.57	2,697,612
2017-06-09	$92.48	$92.54	$90.46	$90.83	$71.24	2,782,351
2017-06-08	$93.46	$93.67	$92.48	$92.57	$72.61	2,397,003
2017-06-07	$93.45	$93.88	$93.14	$93.77	$73.55	1,955,191
2017-06-06	$93.45	$93.87	$93.08	$93.21	$73.11	1,745,256
2017-06-05	$93.58	$93.70	$93.05	$93.44	$73.29	1,662,394
2017-06-02	$92.94	$93.55	$92.38	$93.54	$73.37	2,499,687
2017-06-01	$92.35	$92.74	$91.42	$92.73	$72.73	2,444,573
2017-05-31	$92.63	$92.95	$91.97	$92.20	$72.32	2,147,595
2017-05-30	$92.94	$93.00	$92.19	$92.46	$72.52	1,932,823
2017-05-26	$92.90	$93.09	$92.52	$92.99	$72.94	1,290,092
2017-05-25	$92.69	$93.01	$92.38	$92.81	$72.80	1,654,448
2017-05-24	$92.00	$92.66	$91.78	$92.59	$72.62	1,794,603
2017-05-23	$91.21	$92.00	$91.01	$91.87	$72.06	1,788,675
2017-05-22	$90.11	$91.33	$90.04	$91.18	$71.52	1,812,832
2017-05-19	$89.75	$90.55	$89.40	$90.28	$70.81	2,686,466
2017-05-18	$89.65	$90.73	$88.91	$90.16	$70.72	2,783,533
2017-05-17	$88.91	$90.14	$88.51	$89.51	$70.21	3,703,678
2017-05-16	$89.26	$89.83	$88.85	$89.11	$69.43	1,698,141
2017-05-15	$88.76	$89.47	$88.56	$89.45	$69.69	1,994,069
2017-05-12	$89.34	$89.45	$88.67	$88.95	$69.30	1,806,474
2017-05-11	$88.80	$89.46	$88.80	$89.28	$69.56	1,380,383
2017-05-10	$89.11	$89.40	$88.94	$89.33	$69.60	1,641,677
2017-05-09	$89.23	$89.65	$88.87	$89.20	$69.50	2,043,658
2017-05-08	$89.58	$89.77	$89.00	$89.48	$69.72	2,304,920
2017-05-05	$89.86	$90.10	$89.18	$89.63	$69.83	2,258,953
2017-05-04	$88.00	$91.80	$87.14	$89.70	$69.89	6,379,778
2017-05-03	$90.22	$90.22	$88.90	$89.14	$69.45	2,641,075
2017-05-02	$89.64	$89.83	$88.76	$89.00	$69.34	3,047,292
2017-05-01	$90.65	$90.75	$89.35	$89.47	$69.71	3,352,488
2017-04-28	$91.20	$91.23	$89.83	$90.39	$70.43	2,882,787
2017-04-27	$90.92	$91.42	$90.66	$90.83	$70.77	2,198,139
2017-04-26	$92.32	$92.33	$90.88	$90.92	$70.84	2,700,965
2017-04-25	$92.64	$92.90	$92.28	$92.29	$71.91	1,799,962
2017-04-24	$92.01	$92.87	$92.01	$92.56	$72.12	2,154,155
2017-04-21	$92.13	$92.24	$91.56	$91.60	$71.37	1,969,817
2017-04-20	$92.11	$92.40	$91.55	$92.04	$71.71	1,787,936
2017-04-19	$92.43	$92.45	$91.69	$91.85	$71.56	1,978,523
2017-04-18	$91.54	$92.63	$91.33	$92.50	$72.07	2,135,091
2017-04-17	$91.80	$91.96	$91.03	$91.58	$71.35	1,803,779
2017-04-13	$92.05	$92.05	$91.48	$91.50	$71.29	1,816,348
2017-04-12	$91.03	$92.14	$91.01	$91.93	$71.63	2,007,448
2017-04-11	$90.89	$91.07	$90.39	$90.83	$70.77	1,396,543
2017-04-10	$90.65	$91.00	$90.16	$90.89	$70.82	3,496,948
2017-04-07	$91.17	$91.49	$90.67	$90.70	$70.67	2,000,272
2017-04-06	$91.49	$91.79	$90.65	$90.95	$70.86	2,096,946
2017-04-05	$91.10	$92.42	$91.03	$91.42	$71.23	2,694,733
2017-04-04	$90.70	$91.25	$90.27	$91.22	$71.07	2,193,999
2017-04-03	$90.80	$91.28	$90.63	$91.06	$70.95	3,414,988
2017-03-31	$90.88	$91.19	$90.57	$90.81	$70.75	2,205,051
2017-03-30	$91.43	$91.67	$91.04	$91.10	$70.98	1,143,400
2017-03-29	$91.20	$91.60	$91.06	$91.49	$71.28	1,462,578
2017-03-28	$90.78	$91.67	$90.78	$91.41	$71.22	2,223,337
2017-03-27	$91.50	$91.59	$91.09	$91.25	$71.10	1,699,017
2017-03-24	$92.24	$92.40	$91.32	$91.68	$71.43	1,703,782
2017-03-23	$92.05	$92.78	$91.90	$92.01	$71.69	1,833,318
2017-03-22	$92.25	$92.75	$92.04	$92.29	$71.91	1,540,330
2017-03-21	$92.31	$92.78	$91.59	$91.90	$71.60	2,373,303
2017-03-20	$92.03	$92.95	$91.89	$92.36	$71.96	2,062,998
2017-03-17	$93.60	$93.67	$91.82	$91.98	$71.67	5,655,915
2017-03-16	$92.74	$93.27	$92.16	$92.77	$72.28	4,139,046
2017-03-15	$91.59	$92.14	$91.09	$91.84	$71.56	2,076,292
2017-03-14	$91.16	$91.35	$90.67	$91.06	$70.95	2,097,343
2017-03-13	$91.37	$91.50	$91.02	$91.18	$71.04	2,182,943
2017-03-10	$92.08	$92.09	$91.26	$91.51	$71.30	2,277,111
2017-03-09	$90.77	$91.59	$90.62	$91.53	$71.31	2,108,524
2017-03-08	$90.67	$91.17	$90.44	$90.90	$70.82	2,034,763
2017-03-07	$90.81	$91.44	$90.72	$90.80	$70.75	1,490,968
2017-03-06	$91.02	$91.51	$90.79	$91.16	$71.03	2,044,942
2017-03-03	$91.25	$91.50	$90.81	$91.50	$71.29	1,653,039
2017-03-02	$91.50	$91.69	$90.78	$91.28	$71.12	2,552,714
2017-03-01	$91.77	$91.91	$90.65	$91.43	$71.24	2,858,644
2017-02-28	$90.68	$91.98	$90.35	$91.51	$70.83	4,267,732
2017-02-27	$92.60	$92.87	$90.33	$90.61	$70.14	6,085,677
2017-02-24	$93.51	$93.80	$92.57	$93.08	$72.05	2,670,483
2017-02-23	$93.29	$93.62	$92.35	$92.94	$71.94	2,901,140
2017-02-22	$94.85	$95.00	$92.99	$93.36	$72.27	5,000,119
2017-02-21	$91.82	$95.48	$91.35	$94.87	$73.44	14,423,224
2017-02-17	$92.00	$97.77	$91.85	$96.65	$74.81	30,007,660
2017-02-16	$89.10	$89.84	$86.35	$87.28	$67.56	10,584,747
2017-02-15	$91.13	$91.30	$90.26	$91.10	$70.51	3,083,858
2017-02-14	$90.57	$91.06	$90.10	$90.81	$70.29	2,323,242
2017-02-13	$90.31	$90.60	$89.70	$90.58	$70.11	1,812,547
2017-02-10	$89.60	$90.54	$89.34	$90.20	$69.82	1,882,092
2017-02-09	$89.27	$90.39	$89.04	$89.78	$69.50	2,708,309
2017-02-08	$88.81	$89.31	$88.79	$89.19	$69.04	3,300,398
2017-02-07	$88.71	$89.02	$88.50	$88.81	$68.74	2,599,297
2017-02-06	$89.30	$89.40	$88.64	$88.70	$68.66	1,359,780
2017-02-03	$89.21	$89.35	$88.64	$89.27	$69.10	2,205,056
2017-02-02	$88.51	$89.10	$88.32	$88.61	$68.59	1,826,675
2017-02-01	$88.89	$89.34	$88.31	$88.41	$68.43	1,816,784
2017-01-31	$88.90	$89.56	$88.84	$89.29	$69.12	2,650,528
2017-01-30	$89.09	$89.50	$88.63	$89.08	$68.95	2,233,590
2017-01-27	$88.96	$89.77	$88.78	$89.43	$69.22	1,842,940
2017-01-26	$89.49	$89.90	$88.72	$89.41	$69.21	3,092,073
2017-01-25	$88.93	$89.27	$88.41	$88.84	$68.77	2,267,495
2017-01-24	$88.91	$89.19	$88.32	$88.69	$68.65	2,171,124
2017-01-23	$88.66	$88.95	$88.20	$88.80	$68.74	2,654,131
2017-01-20	$88.35	$89.00	$88.01	$88.95	$68.85	2,795,514
2017-01-19	$88.18	$88.43	$87.55	$87.85	$68.00	1,690,802
2017-01-18	$87.80	$88.59	$87.80	$88.35	$68.39	2,881,765
2017-01-17	$86.71	$87.98	$86.71	$87.92	$68.06	2,304,841
2017-01-13	$87.42	$87.43	$86.58	$87.03	$67.37	1,799,100
2017-01-12	$86.83	$87.77	$86.50	$87.42	$67.67	2,484,719
2017-01-11	$86.12	$87.04	$86.04	$86.76	$67.16	2,754,510
2017-01-10	$85.85	$86.30	$85.41	$85.91	$66.50	2,539,939
2017-01-09	$86.25	$86.48	$85.59	$86.07	$66.62	2,482,512
2017-01-06	$86.53	$86.63	$85.83	$86.31	$66.81	2,450,244
2017-01-05	$86.90	$87.30	$86.08	$86.53	$66.98	3,037,390
2017-01-04	$87.52	$87.97	$86.90	$87.03	$67.37	2,274,880
2017-01-03	$87.85	$87.97	$86.40	$87.53	$67.75	3,104,614
2016-12-30	$88.02	$88.16	$87.07	$87.32	$67.59	2,051,740
2016-12-29	$87.30	$88.15	$87.30	$87.93	$68.06	1,837,797
2016-12-28	$87.50	$87.77	$87.03	$87.31	$67.58	1,384,774
2016-12-27	$87.66	$88.08	$87.30	$87.58	$67.79	1,993,198
2016-12-23	$87.10	$87.62	$86.96	$87.57	$67.78	2,488,277
2016-12-22	$86.45	$87.29	$86.30	$87.28	$67.56	1,966,288
2016-12-21	$85.93	$86.99	$85.80	$86.61	$67.04	2,202,026
2016-12-20	$86.28	$86.60	$85.33	$85.98	$66.55	2,665,452
2016-12-19	$86.35	$86.89	$85.72	$86.60	$67.03	3,365,385
2016-12-16	$85.88	$86.56	$84.86	$86.46	$66.93	6,037,676
2016-12-15	$85.13	$86.06	$84.13	$85.37	$66.08	4,410,125
2016-12-14	$84.98	$85.40	$83.72	$84.36	$65.30	3,348,594
2016-12-13	$84.60	$85.60	$84.03	$84.94	$65.75	3,644,132
2016-12-12	$83.60	$84.83	$83.29	$84.20	$65.18	2,536,296
2016-12-09	$82.55	$83.79	$82.07	$83.78	$64.85	2,381,487
2016-12-08	$82.59	$82.79	$81.86	$82.31	$63.71	2,497,664
2016-12-07	$80.44	$83.21	$80.27	$82.95	$64.21	4,870,172
2016-12-06	$80.61	$80.88	$79.69	$79.96	$61.89	3,566,761
2016-12-05	$80.91	$81.15	$80.12	$80.28	$62.14	4,415,506
2016-12-02	$80.74	$81.52	$80.35	$80.91	$62.63	2,779,307
2016-12-01	$81.51	$81.78	$79.93	$80.49	$62.30	4,044,063
2016-11-30	$83.10	$83.51	$81.65	$81.65	$63.20	3,309,895
2016-11-29	$83.40	$84.50	$83.13	$84.00	$64.55	3,744,596
2016-11-28	$82.95	$83.67	$82.36	$83.22	$63.95	2,642,268
2016-11-25	$82.63	$83.29	$82.63	$82.95	$63.74	1,230,342
2016-11-23	$83.80	$84.31	$81.73	$82.44	$63.35	3,459,998
2016-11-22	$83.86	$84.47	$83.70	$84.09	$64.62	2,647,972
2016-11-21	$82.53	$83.82	$82.21	$83.64	$64.27	2,508,635
2016-11-18	$82.70	$82.93	$82.02	$82.53	$63.42	2,715,717
2016-11-17	$82.31	$82.84	$81.50	$82.84	$63.66	3,161,607
2016-11-16	$81.38	$82.75	$81.29	$82.40	$63.32	3,327,175
2016-11-15	$80.57	$81.72	$80.22	$81.14	$62.35	5,723,931
2016-11-14	$81.01	$81.63	$79.92	$80.08	$61.53	4,463,441
2016-11-11	$81.00	$81.74	$80.16	$81.21	$62.40	4,151,058
2016-11-10	$85.03	$85.53	$80.56	$81.42	$62.56	7,643,625
2016-11-09	$86.18	$86.97	$84.18	$84.94	$65.27	5,097,213
2016-11-08	$86.23	$88.84	$86.07	$88.34	$67.88	2,791,206
2016-11-07	$85.32	$86.09	$84.30	$86.03	$66.11	4,101,146
2016-11-04	$82.03	$85.24	$81.00	$84.05	$64.59	7,825,153
2016-11-03	$88.12	$88.37	$86.13	$86.25	$66.28	5,041,946
2016-11-02	$88.63	$88.69	$87.98	$88.15	$67.74	1,917,836
2016-11-01	$89.00	$89.18	$88.11	$88.37	$67.90	2,542,688
2016-10-31	$88.44	$89.16	$88.31	$88.95	$68.35	3,578,117
2016-10-28	$87.48	$88.67	$87.48	$88.08	$67.68	1,771,052
2016-10-27	$88.17	$88.37	$87.18	$87.69	$67.38	2,127,848
2016-10-26	$88.51	$88.70	$87.91	$88.08	$67.68	1,513,368
2016-10-25	$89.23	$89.68	$88.17	$88.36	$67.90	3,220,140
2016-10-24	$88.61	$89.22	$88.51	$88.91	$68.32	1,744,473
2016-10-21	$87.65	$88.18	$86.98	$87.92	$67.56	2,086,578
2016-10-20	$87.22	$88.76	$87.22	$87.96	$67.59	2,662,129
2016-10-19	$88.93	$88.95	$87.55	$88.08	$67.68	2,720,953
2016-10-18	$90.09	$90.15	$88.90	$88.93	$68.34	2,739,950
2016-10-17	$88.72	$89.00	$88.03	$88.83	$68.26	2,208,358
2016-10-14	$87.34	$88.70	$87.06	$88.53	$68.03	2,388,906
2016-10-13	$86.79	$87.32	$86.50	$87.05	$66.89	2,861,894
2016-10-12	$88.46	$88.46	$87.00	$87.14	$66.96	3,072,897
2016-10-11	$88.24	$88.50	$87.06	$87.24	$67.04	2,508,653
2016-10-10	$87.44	$88.67	$87.44	$88.50	$68.00	2,012,548
2016-10-07	$87.76	$87.76	$86.70	$87.40	$67.16	1,723,648
2016-10-06	$87.03	$87.66	$86.78	$87.49	$67.23	1,172,102
2016-10-05	$88.32	$88.32	$87.34	$87.38	$67.14	1,910,963
2016-10-04	$89.29	$89.29	$87.69	$88.02	$67.64	1,940,530
2016-10-03	$89.25	$89.46	$88.75	$89.08	$68.45	1,857,873
2016-09-30	$89.00	$89.91	$88.85	$89.51	$68.78	2,499,174
2016-09-29	$89.23	$89.43	$88.41	$88.57	$68.06	1,411,764
2016-09-28	$89.58	$89.62	$88.81	$89.55	$68.81	1,628,667
2016-09-27	$88.76	$89.49	$88.52	$89.23	$68.57	1,530,325
2016-09-26	$88.78	$88.98	$88.06	$88.53	$68.03	1,487,435
2016-09-23	$89.19	$89.50	$88.67	$88.83	$68.26	1,466,988
2016-09-22	$88.63	$89.16	$88.34	$89.05	$68.43	1,516,795
2016-09-21	$87.26	$88.16	$86.76	$87.91	$67.55	2,592,413
2016-09-20	$87.48	$87.72	$87.10	$87.12	$66.94	3,018,384
2016-09-19	$88.88	$89.00	$86.90	$86.97	$66.83	4,032,444
2016-09-16	$88.83	$89.13	$87.65	$88.94	$68.34	4,476,758
2016-09-15	$87.36	$89.26	$87.32	$89.17	$68.52	1,967,612
2016-09-14	$88.13	$88.82	$87.38	$87.68	$67.37	1,910,701
2016-09-13	$89.27	$89.27	$87.45	$88.27	$67.83	2,579,768
2016-09-12	$85.58	$88.70	$85.35	$88.56	$68.05	3,014,953
2016-09-09	$88.24	$88.37	$85.95	$85.97	$66.06	3,837,863
2016-09-08	$89.70	$89.79	$88.71	$89.19	$68.54	2,191,620
2016-09-07	$89.23	$89.81	$88.96	$89.79	$69.00	3,344,795
2016-09-06	$89.69	$90.18	$89.13	$89.74	$68.96	1,786,384
2016-09-02	$89.90	$90.54	$89.11	$89.61	$68.86	2,062,089
2016-09-01	$89.57	$89.71	$88.54	$89.48	$68.76	2,215,474
2016-08-31	$88.11	$89.82	$88.11	$89.49	$68.77	2,696,431
2016-08-30	$88.63	$88.83	$87.77	$87.97	$67.60	1,841,543
2016-08-29	$88.35	$88.81	$88.13	$88.57	$68.06	1,685,105
2016-08-26	$89.04	$89.45	$87.92	$88.17	$67.75	1,863,591
2016-08-25	$88.99	$89.94	$88.69	$88.90	$68.31	1,825,891
2016-08-24	$88.84	$88.99	$88.03	$88.95	$68.35	2,581,185
2016-08-23	$90.25	$90.48	$89.35	$89.47	$68.29	2,020,041
2016-08-22	$89.88	$90.39	$89.52	$89.97	$68.67	2,092,812
2016-08-19	$89.60	$90.20	$89.35	$89.92	$68.63	1,694,926
2016-08-18	$89.30	$89.86	$89.10	$89.76	$68.51	1,823,007
2016-08-17	$89.05	$89.47	$88.24	$89.41	$68.24	1,832,898
2016-08-16	$89.03	$89.17	$88.26	$88.96	$67.90	2,259,601
2016-08-15	$89.71	$89.89	$88.85	$89.08	$67.99	1,661,022
2016-08-12	$89.23	$90.47	$89.23	$89.56	$68.36	1,539,255
2016-08-11	$89.71	$90.43	$89.29	$89.44	$68.27	2,588,811
2016-08-10	$89.77	$89.95	$88.97	$89.35	$68.20	1,423,146
2016-08-09	$88.93	$89.99	$88.74	$89.78	$68.53	2,275,827
2016-08-08	$88.71	$88.79	$87.59	$88.75	$67.74	2,427,983
2016-08-05	$89.85	$90.49	$88.50	$88.79	$67.77	5,106,387
2016-08-04	$85.13	$85.64	$84.68	$85.54	$65.29	3,221,770
2016-08-03	$85.31	$85.48	$84.25	$84.90	$64.80	2,491,478
2016-08-02	$85.75	$85.75	$84.64	$85.15	$64.99	2,832,285
2016-08-01	$86.30	$86.58	$85.52	$85.97	$65.62	2,778,456
2016-07-29	$86.23	$86.63	$85.86	$86.39	$65.94	1,778,876
2016-07-28	$85.68	$86.21	$85.24	$85.96	$65.61	2,190,301
2016-07-27	$87.38	$87.46	$85.20	$85.63	$65.36	3,931,690
2016-07-26	$88.54	$88.79	$87.04	$87.06	$66.45	1,553,078
2016-07-25	$88.16	$88.43	$87.83	$88.41	$67.48	1,447,370
2016-07-22	$88.02	$88.49	$87.82	$88.16	$67.29	2,022,941
2016-07-21	$88.10	$88.19	$87.33	$87.64	$66.89	2,081,113
2016-07-20	$88.87	$88.95	$87.94	$88.17	$67.30	2,229,505
2016-07-19	$88.84	$89.11	$88.26	$88.97	$67.91	1,751,675
2016-07-18	$89.08	$89.30	$88.54	$89.10	$68.01	1,769,351
2016-07-15	$88.90	$89.22	$88.13	$88.86	$67.82	2,311,908
2016-07-14	$89.14	$89.25	$87.86	$88.34	$67.43	3,457,827
2016-07-13	$87.83	$89.08	$87.63	$89.02	$67.95	2,702,395
2016-07-12	$89.49	$89.72	$87.63	$87.80	$67.01	4,362,929
2016-07-11	$89.93	$90.15	$89.31	$89.84	$68.57	2,860,458
2016-07-08	$89.93	$90.26	$89.13	$89.85	$68.58	3,703,552
2016-07-07	$89.57	$89.82	$88.81	$89.31	$68.17	2,525,580
2016-07-06	$88.65	$89.77	$88.25	$89.74	$68.50	3,331,672
2016-07-05	$88.19	$89.49	$87.50	$88.74	$67.73	3,320,380
2016-07-01	$88.58	$89.40	$88.15	$88.24	$67.35	2,551,756
2016-06-30	$86.39	$88.63	$86.17	$88.48	$67.53	5,571,245
2016-06-29	$85.03	$86.33	$84.70	$86.10	$65.72	3,348,489
2016-06-28	$83.88	$84.79	$83.00	$84.77	$64.70	3,569,449
2016-06-27	$83.23	$83.85	$82.50	$83.63	$63.83	3,583,834
2016-06-24	$83.70	$85.10	$83.42	$83.73	$63.91	11,942,081
2016-06-23	$85.94	$86.39	$85.43	$86.37	$65.92	2,452,214
2016-06-22	$85.94	$85.99	$85.08	$85.21	$65.04	1,961,395
2016-06-21	$85.54	$86.44	$85.49	$85.69	$65.40	1,953,719
2016-06-20	$85.49	$86.50	$85.24	$85.50	$65.26	2,854,143
2016-06-17	$85.34	$85.37	$84.02	$84.82	$64.74	5,526,748
2016-06-16	$84.68	$85.32	$83.98	$85.28	$65.09	2,333,360
2016-06-15	$85.00	$85.39	$84.36	$84.84	$64.76	2,967,405
2016-06-14	$84.94	$85.29	$84.33	$84.88	$64.79	2,637,713
2016-06-13	$85.27	$85.75	$84.65	$84.95	$64.84	2,790,387
2016-06-10	$85.60	$85.60	$84.71	$85.34	$65.14	2,117,958
2016-06-09	$84.92	$85.73	$84.78	$85.62	$65.35	2,098,598
2016-06-08	$85.06	$85.42	$84.33	$85.18	$65.02	1,757,256
2016-06-07	$85.17	$85.68	$84.62	$84.75	$64.69	2,454,660
2016-06-06	$85.50	$85.60	$84.69	$84.99	$64.87	2,552,651
2016-06-03	$85.00	$85.42	$84.70	$85.30	$65.11	3,031,379
2016-06-02	$83.88	$84.79	$83.55	$84.78	$64.71	2,207,230
2016-06-01	$83.09	$83.99	$83.00	$83.95	$64.08	1,955,414
2016-05-31	$84.16	$84.44	$82.67	$83.19	$63.50	3,943,680
2016-05-27	$83.66	$84.26	$83.50	$84.10	$64.19	1,272,865
2016-05-26	$84.02	$84.82	$83.76	$83.81	$63.97	2,424,016
2016-05-25	$83.56	$84.78	$83.13	$84.27	$64.32	2,701,475
2016-05-24	$83.13	$84.38	$82.70	$84.22	$63.85	2,385,573
2016-05-23	$82.51	$83.25	$82.42	$82.81	$62.78	1,996,906
2016-05-20	$82.40	$82.86	$81.82	$82.42	$62.48	2,720,117
2016-05-19	$80.85	$83.02	$80.61	$83.00	$62.92	3,932,845
2016-05-18	$81.95	$82.28	$80.46	$81.18	$61.54	8,695,601
2016-05-17	$85.69	$86.06	$81.77	$82.16	$62.29	7,395,062
2016-05-16	$85.33	$86.24	$85.04	$85.87	$65.10	2,061,887
2016-05-13	$86.03	$86.45	$84.72	$85.13	$64.54	2,857,256
2016-05-12	$85.48	$86.66	$85.15	$86.34	$65.45	2,427,536
2016-05-11	$85.97	$86.54	$85.19	$85.20	$64.59	2,824,540
2016-05-10	$84.44	$86.20	$84.23	$86.14	$65.30	3,593,730
2016-05-09	$84.00	$84.79	$83.64	$84.26	$63.88	3,272,295
2016-05-06	$82.83	$84.04	$81.94	$84.00	$63.68	3,993,622
2016-05-05	$82.96	$84.17	$82.50	$82.97	$62.90	8,629,304
2016-05-04	$78.48	$80.30	$78.29	$79.98	$60.63	4,686,999
2016-05-03	$79.02	$79.29	$78.22	$78.68	$59.65	2,508,165
2016-05-02	$78.07	$80.25	$78.00	$79.52	$60.28	3,700,714
2016-04-29	$77.61	$78.29	$77.13	$78.07	$59.18	3,208,743
2016-04-28	$78.55	$79.23	$78.09	$78.36	$59.40	1,962,623
2016-04-27	$79.22	$79.50	$77.99	$79.10	$59.97	2,249,598
2016-04-26	$78.71	$79.55	$78.51	$78.70	$59.66	2,315,687
2016-04-25	$77.88	$78.84	$77.54	$78.73	$59.68	2,323,826
2016-04-22	$76.70	$78.15	$76.70	$78.10	$59.21	2,409,831
2016-04-21	$77.79	$77.92	$76.64	$76.74	$58.18	2,110,736
2016-04-20	$78.34	$78.68	$77.50	$77.92	$59.07	1,867,393
2016-04-19	$78.34	$78.88	$77.86	$78.30	$59.36	2,591,180
2016-04-18	$77.92	$78.36	$77.27	$78.34	$59.39	2,207,308
2016-04-15	$77.56	$78.29	$77.13	$78.05	$59.17	3,042,235
2016-04-14	$77.40	$77.82	$76.89	$77.17	$58.50	3,150,477
2016-04-13	$78.68	$78.73	$77.09	$77.40	$58.68	3,246,351
2016-04-12	$78.00	$78.63	$77.54	$78.33	$59.38	2,348,275
2016-04-11	$78.73	$79.00	$77.85	$77.91	$59.06	2,894,766
2016-04-08	$77.97	$78.60	$77.54	$78.47	$59.49	2,138,989
2016-04-07	$78.02	$78.29	$77.03	$77.50	$58.75	3,216,442
2016-04-06	$78.42	$78.42	$77.50	$78.36	$59.40	2,421,860
2016-04-05	$78.47	$78.85	$77.89	$78.01	$59.14	2,679,566
2016-04-04	$78.97	$79.09	$78.38	$78.85	$59.78	3,495,210
2016-04-01	$78.53	$79.16	$78.12	$79.08	$59.95	3,418,193
2016-03-31	$78.95	$78.95	$78.28	$78.56	$59.56	3,400,306
2016-03-30	$78.92	$79.05	$78.27	$78.90	$59.81	3,340,584
2016-03-29	$77.58	$78.81	$77.03	$78.80	$59.74	3,907,409
2016-03-28	$76.62	$77.93	$76.06	$77.76	$58.95	3,581,804
2016-03-24	$76.77	$77.27	$75.86	$76.46	$57.96	3,356,722
2016-03-23	$76.57	$77.06	$76.21	$76.81	$58.23	2,295,790
2016-03-22	$76.99	$77.02	$76.03	$76.44	$57.95	2,615,585
2016-03-21	$76.97	$77.50	$76.17	$76.59	$58.06	3,203,356
2016-03-18	$78.38	$78.39	$76.77	$77.31	$58.61	9,081,037
2016-03-17	$77.58	$78.10	$76.74	$78.01	$59.14	4,506,370
2016-03-16	$77.98	$78.11	$76.95	$78.03	$59.15	3,400,043
2016-03-15	$77.46	$77.82	$76.82	$77.78	$58.53	2,924,740
2016-03-14	$76.88	$77.77	$76.10	$77.57	$58.38	2,278,270
2016-03-11	$77.26	$77.35	$76.41	$76.95	$57.91	2,342,927
2016-03-10	$76.98	$77.15	$75.55	$76.22	$57.36	2,107,224
2016-03-09	$76.67	$77.00	$75.80	$76.63	$57.67	2,631,348
2016-03-08	$76.01	$77.15	$75.94	$76.29	$57.41	2,744,743
2016-03-07	$77.01	$77.39	$76.14	$76.50	$57.57	2,581,169
2016-03-04	$77.91	$77.92	$76.26	$77.20	$58.10	3,677,820
2016-03-03	$77.30	$77.55	$76.46	$77.37	$58.22	3,240,154
2016-03-02	$77.61	$77.80	$76.12	$77.49	$58.32	5,075,812
2016-03-01	$77.66	$77.92	$76.92	$77.66	$58.44	5,445,500
2016-02-29	$77.28	$78.00	$76.93	$77.02	$57.96	4,885,535
2016-02-26	$78.80	$78.90	$76.65	$77.84	$58.58	10,319,742
2016-02-25	$73.41	$74.98	$73.33	$74.96	$56.41	4,962,306
2016-02-24	$72.33	$73.33	$71.83	$72.99	$54.93	3,526,901
2016-02-23	$73.10	$73.49	$72.56	$72.82	$54.80	2,805,581
2016-02-22	$74.39	$74.39	$72.21	$73.33	$55.18	2,916,664
2016-02-19	$72.90	$73.69	$72.83	$73.52	$55.33	4,333,490
2016-02-18	$74.08	$74.29	$73.34	$73.45	$55.27	2,755,154
2016-02-17	$73.00	$74.39	$72.50	$74.24	$55.87	3,628,134
2016-02-16	$72.90	$73.06	$71.92	$72.31	$54.42	3,852,061
2016-02-12	$72.20	$72.45	$71.02	$71.92	$54.12	2,985,772
2016-02-11	$70.90	$71.96	$70.17	$71.44	$53.76	3,041,545
2016-02-10	$72.07	$73.30	$71.71	$72.11	$54.27	2,520,133
2016-02-09	$70.60	$71.96	$70.01	$71.51	$53.81	4,616,880
2016-02-08	$72.09	$72.20	$70.18	$71.22	$53.60	4,704,643
2016-02-05	$74.28	$74.56	$72.14	$72.78	$54.77	9,351,550
2016-02-04	$75.04	$75.20	$72.92	$74.15	$55.80	7,077,139
2016-02-03	$76.37	$76.37	$73.83	$74.89	$56.36	6,239,683
2016-02-02	$75.97	$76.80	$75.72	$75.97	$57.17	5,631,636
2016-02-01	$77.37	$77.48	$75.67	$77.01	$57.95	3,564,201
2016-01-29	$76.90	$78.22	$76.40	$78.06	$58.74	4,508,248
2016-01-28	$76.27	$76.99	$75.48	$76.16	$57.31	3,542,405
2016-01-27	$75.87	$77.15	$75.15	$75.97	$57.17	5,348,171
2016-01-26	$73.37	$76.00	$73.37	$75.98	$57.18	3,851,276
2016-01-25	$73.70	$74.67	$73.34	$74.03	$55.71	4,123,073
2016-01-22	$73.60	$74.50	$72.51	$74.39	$55.98	3,111,765
2016-01-21	$72.00	$73.33	$71.33	$73.05	$54.97	6,208,213
2016-01-20	$69.28	$71.58	$68.74	$71.17	$53.56	4,606,976
2016-01-19	$70.01	$70.52	$69.55	$70.17	$52.81	5,107,078
2016-01-15	$68.90	$70.15	$68.18	$69.20	$52.08	6,551,215
2016-01-14	$70.96	$71.53	$70.30	$70.74	$53.24	4,610,603
2016-01-13	$73.19	$73.44	$70.64	$70.81	$53.29	3,448,459
2016-01-12	$72.85	$73.35	$72.13	$73.23	$55.11	2,924,618
2016-01-11	$71.35	$72.53	$70.77	$72.27	$54.39	3,329,473
2016-01-08	$72.19	$72.47	$71.10	$71.18	$53.57	3,092,105
2016-01-07	$72.01	$72.99	$71.85	$71.90	$54.11	4,050,321
2016-01-06	$72.20	$73.68	$72.03	$73.53	$55.33	3,294,730
2016-01-05	$72.74	$73.58	$72.28	$73.39	$55.23	3,858,575
2016-01-04	$71.38	$72.85	$71.35	$72.70	$54.71	5,209,447
2015-12-31	$73.37	$73.50	$72.63	$72.76	$54.76	1,857,050
2015-12-30	$74.65	$74.96	$73.71	$73.75	$55.50	1,779,981
2015-12-29	$73.65	$74.86	$73.40	$74.69	$56.21	4,351,737
2015-12-28	$73.71	$73.78	$72.89	$73.42	$55.25	5,421,794
2015-12-24	$74.81	$74.81	$73.88	$73.96	$55.66	1,962,511
2015-12-23	$73.30	$74.78	$72.99	$74.51	$56.07	4,193,443
2015-12-22	$71.64	$73.19	$71.32	$72.93	$54.88	5,053,274
2015-12-21	$70.52	$71.66	$70.37	$71.38	$53.72	5,466,879
2015-12-18	$71.42	$71.94	$70.63	$70.67	$52.76	6,568,343
2015-12-17	$72.95	$73.30	$71.90	$71.92	$53.69	2,402,721
2015-12-16	$72.61	$73.20	$71.89	$73.01	$54.50	2,176,876
2015-12-15	$71.73	$72.75	$71.65	$72.01	$53.76	4,168,696
2015-12-14	$70.07	$71.08	$69.77	$70.98	$52.99	3,895,009
2015-12-11	$70.09	$70.69	$69.39	$69.69	$52.03	3,755,995
2015-12-10	$70.83	$71.34	$70.51	$70.84	$52.88	2,733,737
2015-12-09	$71.16	$72.17	$70.50	$70.90	$52.93	3,940,794
2015-12-08	$71.00	$71.65	$70.59	$71.53	$53.40	4,520,579
2015-12-07	$71.92	$72.20	$70.85	$71.43	$53.33	3,323,628
2015-12-04	$71.40	$72.73	$71.07	$72.22	$53.91	4,495,856
2015-12-03	$73.30	$73.68	$71.09	$71.46	$53.35	3,019,136
2015-12-02	$74.21	$74.62	$72.92	$73.04	$54.53	2,568,705
2015-12-01	$74.23	$75.00	$73.80	$74.47	$55.59	3,749,325
2015-11-30	$74.52	$74.86	$73.50	$73.69	$55.01	4,200,074
2015-11-27	$74.57	$75.00	$74.22	$74.61	$55.70	777,321
2015-11-25	$74.45	$74.92	$73.85	$74.64	$55.72	2,384,073
2015-11-24	$73.73	$74.51	$73.68	$74.47	$55.59	2,863,937
2015-11-23	$74.03	$74.54	$73.90	$74.07	$55.30	2,706,173
2015-11-20	$74.17	$75.57	$73.40	$73.65	$54.98	4,003,244
2015-11-19	$73.25	$73.73	$72.34	$73.34	$54.75	2,828,653
2015-11-18	$71.84	$73.04	$71.17	$72.59	$54.19	3,780,235
2015-11-17	$72.10	$72.13	$70.64	$71.45	$53.34	4,247,437
2015-11-16	$71.02	$72.11	$70.94	$71.66	$53.49	2,398,441
2015-11-13	$70.62	$71.71	$70.58	$70.77	$52.83	3,008,004
2015-11-12	$71.18	$71.38	$70.25	$70.90	$52.93	3,931,505
2015-11-11	$72.70	$72.86	$71.36	$72.11	$53.40	3,537,798
2015-11-10	$71.75	$72.22	$71.15	$72.08	$53.38	3,470,418
2015-11-09	$72.00	$72.68	$70.85	$71.24	$52.76	4,231,011
2015-11-06	$73.75	$74.50	$71.58	$72.01	$53.33	8,819,867
2015-11-05	$76.20	$76.50	$74.75	$75.42	$55.85	3,347,202
2015-11-04	$76.32	$76.67	$75.24	$75.82	$56.15	2,631,285
2015-11-03	$77.83	$78.00	$75.88	$76.43	$56.60	4,489,805
2015-11-02	$78.43	$78.93	$77.72	$78.27	$57.96	1,536,530
2015-10-30	$78.37	$78.99	$77.86	$77.97	$57.74	2,053,021
2015-10-29	$78.84	$79.00	$77.85	$78.65	$58.24	1,788,502
2015-10-28	$77.15	$79.20	$76.34	$79.18	$58.64	2,382,026
2015-10-27	$76.21	$77.48	$76.21	$77.17	$57.15	2,435,227
2015-10-26	$78.18	$78.18	$76.48	$76.81	$56.88	2,563,812
2015-10-23	$79.15	$79.89	$77.43	$77.98	$57.75	3,179,036
2015-10-22	$77.22	$79.94	$77.22	$79.94	$59.20	3,951,738
2015-10-21	$77.00	$77.74	$76.63	$77.05	$57.06	2,371,767
2015-10-20	$76.20	$77.16	$76.11	$76.87	$56.92	1,922,053
2015-10-19	$76.89	$77.20	$76.29	$76.80	$56.87	1,951,906
2015-10-16	$75.68	$78.00	$74.87	$77.39	$57.31	3,435,205
2015-10-15	$74.15	$75.22	$73.92	$75.22	$55.70	2,135,670
2015-10-14	$73.12	$74.30	$73.00	$73.77	$54.63	1,956,846
2015-10-13	$73.61	$73.93	$73.18	$73.38	$54.34	2,147,545
2015-10-12	$74.41	$74.41	$73.31	$73.72	$54.59	2,081,888
2015-10-09	$74.41	$75.22	$73.99	$74.39	$55.09	2,938,086
2015-10-08	$73.16	$74.47	$72.74	$74.43	$55.12	2,239,703
2015-10-07	$72.74	$73.74	$72.48	$73.15	$54.17	2,325,233
2015-10-06	$72.29	$73.05	$71.89	$72.47	$53.67	2,819,787
2015-10-05	$72.00	$73.25	$71.35	$72.24	$53.50	6,323,458
2015-10-02	$70.19	$71.46	$69.37	$71.41	$52.88	2,593,109
2015-10-01	$71.27	$71.97	$69.77	$70.83	$52.45	2,519,675
2015-09-30	$69.67	$70.80	$69.46	$70.54	$52.24	3,052,710
2015-09-29	$70.16	$70.98	$68.65	$69.20	$51.24	3,870,926
2015-09-28	$72.81	$73.27	$69.99	$69.99	$51.83	4,974,381
2015-09-25	$73.80	$73.85	$72.78	$73.35	$54.32	3,517,027
2015-09-24	$73.00	$73.14	$71.70	$72.92	$54.00	4,416,111
2015-09-23	$74.17	$74.60	$73.26	$73.31	$54.29	3,713,174
2015-09-22	$74.15	$74.87	$73.66	$74.31	$55.03	2,628,741
2015-09-21	$75.69	$76.19	$74.96	$75.20	$55.69	3,256,338
2015-09-18	$75.55	$76.50	$75.01	$75.44	$55.87	7,231,726
2015-09-17	$76.58	$77.76	$76.00	$76.43	$56.60	3,142,630
2015-09-16	$75.20	$76.71	$74.30	$76.37	$56.55	2,302,883
2015-09-15	$74.94	$75.52	$73.76	$75.39	$55.83	3,393,323
2015-09-14	$73.50	$74.71	$72.56	$74.55	$55.21	2,927,415
2015-09-11	$72.25	$73.93	$71.60	$73.76	$54.62	2,146,733
2015-09-10	$72.13	$73.05	$71.78	$72.16	$53.44	3,619,666
2015-09-09	$74.45	$74.50	$71.98	$72.17	$53.44	2,936,421
2015-09-08	$71.85	$74.33	$70.81	$74.07	$54.85	4,450,669
2015-09-04	$71.14	$71.69	$70.13	$70.57	$52.26	2,997,042

Kraft Heinz Company (KHC) News Headlines

Consumers are tired of inflation. But some retailers fear falling prices

Deflation could put pressure on retailers and brands to drive more volume, debut innovative products and find other ways to cover costs such as highe…

cnbc.com Feb. 25, 2024

'I hate losing money' — Jim Cramer says he will vote to put Nelson Peltz on Disney's board

"We're going to vote the blue card," Jim Cramer said Saturday at the second annual Club meeting in New York City.

cnbc.com Feb. 25, 2024

JM Smucker beats Q3 profit estimates on sustained demand for frozen snacks, pet food

None

reuters.com Feb. 27, 2024

Recent Kraft Heinz Company (KHC) News

Oscar Mayer to start offering plant-based hot dogs, sausages

Oscar Mayer will soon have meatless iterations of its hot dogs and sausages called 'NotHotDogs' and 'NotSausages' created by the Kraft Heinz Not Comp…

foxbusiness.com

Published: March 7, 2024

Campbell Soup beats quarterly estimates on steady demand for quick meals

None

reuters.com

Published: March 6, 2024

Oscar Mayer DebutsVegan Hot Dog With Help From Bezos-Backed Startup

None

bloomberg.com

Published: March 6, 2024

These big Nasdaq stocks are trading at bargain-basement valuations

As the bull market slows, these cheap stocks could emerge as big winners.

cnbc.com

Published: Feb. 29, 2024

Similar Companies to Kraft Heinz Company (KHC) in the Packaged Foods Industry

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

Kraft Heinz Company (KHC) Exchange: NASDAQ

$37.78 ($0.67) 1.81%

Kraft Heinz Company - Daily Information

About Kraft Heinz Company (KHC)

Invest in Kraft Heinz Company (KHC)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

Historical Stock Data for Kraft Heinz Company (KHC)

Kraft Heinz Company (KHC) News Headlines

Recent Kraft Heinz Company (KHC) News

Oscar Mayer to start offering plant-based hot dogs, sausages

Campbell Soup beats quarterly estimates on steady demand for quick meals

Oscar Mayer DebutsVegan Hot Dog With Help From Bezos-Backed Startup

These big Nasdaq stocks are trading at bargain-basement valuations

Similar Companies to Kraft Heinz Company (KHC) in the Packaged Foods Industry