Kroger Company (KR) Stock

Data as of May 2, 2024

$56.55 ($-0.47) -0.82%

Kroger Company - Daily Information

Click for more stock information on Kroger Company.

Daily Information	Data
Date	May 2, 2024
Open	$57.25
Previous Close	$56.55
High	$57.26
Low	$56.47
Adjusted Open	$57.25
Previous Adjusted Close	$56.55
Adjusted High	$57.26
Adjusted Low	$56.47

About Kroger Company (KR)

Founded in Cincinnati, Ohio, in 1883 by Bernard Kroger, Kroger Company (KR) is now the nationâs largest traditional grocery chain. As a leader in the grocery industry, the company has more than 2,769 retail supermarkets and an evolving portfolio that includes department stores, convenience stores, jewelry stores, manufacturing, and logistics. Kroger operates in 35 states and employs nearly half a million associates. In 2020, the company had an annual sales of nearly $129 billion and profits of roughly $26 billion. Over the years, Kroger has continued to expand its capabilities through store acquisitions, product innovation and strategic partnerships. As a result, the company has seen revenue growth and expansion in recent years.

Invest in Kroger Company (KR)

Get up to $250 in Bitcoin for funding an account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Kroger Company (KR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$57.25	$57.26	$56.47	$56.55	$56.55	3,618,795
2024-03-21	$56.93	$57.14	$56.47	$57.02	$57.02	7,031,844
2024-03-20	$56.48	$56.84	$56.31	$56.83	$56.83	3,157,164
2024-03-19	$56.40	$56.86	$56.31	$56.48	$56.48	5,342,220
2024-03-18	$55.75	$56.29	$55.59	$56.19	$56.19	4,022,098
2024-03-15	$55.28	$56.45	$55.26	$56.06	$56.06	7,875,615
2024-03-14	$55.97	$56.20	$55.17	$55.51	$55.51	5,350,544
2024-03-13	$55.35	$56.12	$55.23	$56.08	$56.08	4,710,719
2024-03-12	$55.00	$55.75	$54.97	$55.31	$55.31	5,800,560
2024-03-11	$55.87	$56.08	$54.91	$54.99	$54.99	6,771,809
2024-03-08	$55.48	$56.04	$54.81	$55.97	$55.97	9,642,441
2024-03-07	$52.25	$55.54	$51.73	$55.48	$55.48	17,767,262
2024-03-06	$49.71	$50.65	$49.43	$50.49	$50.49	7,733,426
2024-03-05	$49.63	$50.21	$49.45	$49.48	$49.48	5,373,701
2024-03-04	$49.12	$50.03	$49.00	$49.37	$49.37	5,310,499
2024-03-01	$49.59	$49.70	$49.04	$49.16	$49.16	5,464,748
2024-02-29	$48.45	$49.79	$48.21	$49.61	$49.61	10,687,630
2024-02-28	$48.63	$48.90	$48.40	$48.53	$48.53	4,138,454
2024-02-27	$47.65	$48.65	$47.35	$48.37	$48.37	5,086,621
2024-02-26	$48.19	$48.19	$47.15	$47.26	$47.26	6,323,744
2024-02-23	$47.96	$48.44	$47.76	$48.21	$48.21	3,410,596
2024-02-22	$47.70	$47.94	$46.96	$47.84	$47.84	4,769,413
2024-02-21	$48.05	$48.15	$47.66	$47.81	$47.81	3,851,021
2024-02-20	$48.26	$48.97	$47.96	$48.00	$48.00	6,179,396
2024-02-16	$47.00	$47.74	$46.83	$47.64	$47.64	5,545,539
2024-02-15	$45.90	$46.88	$45.88	$46.87	$46.87	5,182,727
2024-02-14	$45.27	$45.77	$45.17	$45.69	$45.69	4,942,269
2024-02-13	$45.89	$46.18	$45.34	$45.57	$45.57	5,365,631
2024-02-12	$45.38	$45.96	$45.36	$45.84	$45.84	3,343,202
2024-02-09	$45.30	$45.55	$45.11	$45.41	$45.41	3,195,549
2024-02-08	$44.51	$45.50	$44.49	$45.44	$45.44	6,478,284
2024-02-07	$45.05	$45.19	$44.48	$44.62	$44.62	4,861,627
2024-02-06	$45.69	$45.75	$44.90	$44.99	$44.99	6,762,029
2024-02-05	$46.04	$46.51	$45.93	$45.99	$45.99	4,332,022
2024-02-02	$46.75	$46.81	$45.91	$46.14	$46.14	5,814,765
2024-02-01	$46.05	$46.75	$45.42	$46.71	$46.71	4,087,542
2024-01-31	$46.76	$46.82	$46.02	$46.14	$46.14	5,680,164
2024-01-30	$46.52	$46.70	$46.15	$46.65	$46.65	2,718,121
2024-01-29	$46.40	$46.63	$46.23	$46.53	$46.53	3,667,217
2024-01-26	$46.50	$46.65	$46.21	$46.30	$46.30	3,368,292
2024-01-25	$46.31	$46.44	$45.99	$46.43	$46.43	3,522,552
2024-01-24	$46.23	$46.35	$45.89	$46.10	$46.10	3,951,333
2024-01-23	$45.94	$46.36	$45.90	$46.25	$46.25	3,086,375
2024-01-22	$45.93	$46.19	$45.80	$45.93	$45.93	4,195,230
2024-01-19	$46.28	$46.31	$45.50	$45.94	$45.94	4,887,925
2024-01-18	$46.13	$46.30	$45.58	$46.15	$46.15	4,214,852
2024-01-17	$46.47	$46.97	$46.28	$46.53	$46.53	4,410,576
2024-01-16	$46.21	$46.47	$45.90	$46.41	$46.41	4,570,651
2024-01-12	$45.93	$46.04	$45.75	$46.03	$46.03	2,983,305
2024-01-11	$46.28	$46.33	$45.53	$45.85	$45.85	3,319,863
2024-01-10	$46.07	$46.48	$45.89	$46.14	$46.14	2,970,932
2024-01-09	$46.01	$46.28	$45.46	$46.24	$46.24	3,357,629
2024-01-08	$45.84	$46.00	$45.57	$45.97	$45.97	3,625,553
2024-01-05	$45.94	$46.20	$45.63	$46.05	$46.05	3,597,647
2024-01-04	$46.58	$46.68	$45.81	$45.90	$45.90	4,587,217
2024-01-03	$46.69	$46.99	$46.44	$46.52	$46.52	4,493,680
2024-01-02	$45.68	$46.53	$45.59	$46.27	$46.27	4,977,217
2023-12-29	$45.27	$45.72	$45.13	$45.71	$45.71	3,424,854
2023-12-28	$45.17	$45.38	$45.00	$45.17	$45.17	2,051,115
2023-12-27	$45.30	$45.33	$45.03	$45.21	$45.21	2,915,316
2023-12-26	$45.05	$45.40	$44.91	$45.22	$45.22	2,851,232
2023-12-22	$45.00	$45.42	$44.84	$45.14	$45.14	2,444,180
2023-12-21	$45.11	$45.37	$44.58	$45.02	$45.02	3,408,863
2023-12-20	$44.88	$45.29	$44.52	$45.00	$45.00	4,541,100
2023-12-19	$45.38	$45.45	$44.76	$45.07	$45.07	5,371,741
2023-12-18	$44.37	$45.55	$44.07	$45.53	$45.53	7,225,765
2023-12-15	$43.64	$44.46	$43.54	$44.11	$44.11	18,723,623
2023-12-14	$44.60	$44.68	$43.51	$43.59	$43.59	8,067,263
2023-12-13	$44.25	$44.73	$44.01	$44.72	$44.72	5,002,612
2023-12-12	$45.17	$45.17	$44.11	$44.25	$44.25	4,237,876
2023-12-11	$44.67	$45.16	$44.25	$45.09	$45.09	4,328,385
2023-12-08	$44.87	$45.19	$44.55	$44.58	$44.58	2,819,786
2023-12-07	$44.66	$44.96	$44.37	$44.80	$44.80	3,399,891
2023-12-06	$44.45	$44.65	$44.21	$44.54	$44.54	4,027,383
2023-12-05	$44.81	$44.85	$44.37	$44.51	$44.51	4,036,822
2023-12-04	$44.55	$45.55	$44.46	$44.67	$44.67	5,079,121
2023-12-01	$44.51	$44.76	$43.71	$44.60	$44.60	6,246,320
2023-11-30	$43.55	$44.95	$42.97	$44.27	$44.27	16,309,479
2023-11-29	$43.87	$43.94	$43.45	$43.64	$43.64	8,349,858
2023-11-28	$43.89	$44.09	$43.67	$43.92	$43.92	5,242,572
2023-11-27	$44.11	$44.36	$43.95	$44.09	$44.09	4,145,203
2023-11-24	$43.99	$44.25	$43.70	$44.18	$44.18	2,414,313
2023-11-22	$43.20	$43.86	$43.11	$43.82	$43.82	5,558,661
2023-11-21	$43.03	$43.25	$42.54	$43.01	$43.01	3,916,124
2023-11-20	$42.50	$43.11	$42.31	$42.92	$42.92	4,563,647
2023-11-17	$42.66	$42.77	$42.10	$42.44	$42.44	10,564,634
2023-11-16	$43.75	$44.04	$42.57	$42.66	$42.66	8,093,958
2023-11-15	$44.40	$44.84	$44.35	$44.51	$44.51	4,484,223
2023-11-14	$43.94	$44.79	$43.94	$44.24	$44.24	4,148,821
2023-11-13	$43.96	$44.25	$43.69	$44.18	$43.89	4,053,270
2023-11-10	$43.97	$44.07	$43.50	$43.89	$43.89	2,896,455
2023-11-09	$43.89	$44.03	$43.35	$43.89	$43.89	3,540,720
2023-11-08	$44.79	$44.80	$43.55	$43.87	$43.87	5,192,019
2023-11-07	$45.10	$45.39	$44.90	$45.11	$45.11	2,291,516
2023-11-06	$45.38	$45.55	$45.14	$45.16	$45.16	3,823,025
2023-11-03	$45.60	$45.97	$45.35	$45.37	$45.37	3,153,523
2023-11-02	$45.19	$45.64	$44.94	$45.40	$45.40	3,077,632
2023-11-01	$45.56	$45.70	$45.04	$45.39	$45.39	3,638,473
2023-10-31	$45.01	$45.73	$44.80	$45.37	$45.37	3,911,501
2023-10-30	$44.40	$45.15	$44.40	$44.95	$44.95	3,212,697
2023-10-27	$44.65	$45.11	$44.27	$44.43	$44.43	3,368,994
2023-10-26	$44.34	$44.93	$44.16	$44.77	$44.77	3,601,674
2023-10-25	$43.65	$44.42	$43.60	$44.29	$44.29	2,958,477
2023-10-24	$43.58	$43.85	$43.43	$43.61	$43.61	3,401,826
2023-10-23	$43.99	$44.04	$43.18	$43.32	$43.32	3,660,315
2023-10-20	$44.62	$44.69	$44.13	$44.13	$44.13	3,488,439
2023-10-19	$44.19	$44.82	$44.17	$44.50	$44.50	4,327,800
2023-10-18	$44.58	$44.90	$44.21	$44.23	$44.23	4,177,890
2023-10-17	$44.21	$44.67	$44.17	$44.49	$44.49	2,919,187
2023-10-16	$44.47	$44.65	$44.21	$44.29	$44.29	3,740,170
2023-10-13	$44.33	$44.53	$44.04	$44.16	$44.16	4,039,526
2023-10-12	$44.19	$44.54	$43.58	$44.26	$44.26	3,847,053
2023-10-11	$44.85	$45.07	$43.66	$44.19	$44.19	5,080,523
2023-10-10	$44.95	$45.30	$44.83	$44.84	$44.84	5,383,031
2023-10-09	$43.45	$44.64	$43.45	$44.62	$44.62	4,720,080
2023-10-06	$44.08	$44.19	$42.62	$43.45	$43.45	6,351,785
2023-10-05	$44.84	$44.96	$44.13	$44.15	$44.15	3,126,346
2023-10-04	$44.50	$45.05	$44.28	$44.94	$44.94	4,266,307
2023-10-03	$43.81	$44.40	$43.68	$44.27	$44.27	3,658,687
2023-10-02	$44.61	$44.66	$43.70	$44.03	$44.03	3,802,677
2023-09-29	$45.09	$45.28	$44.53	$44.75	$44.75	3,414,551
2023-09-28	$44.60	$45.31	$44.53	$45.09	$45.09	3,811,137
2023-09-27	$45.00	$45.26	$44.23	$44.48	$44.48	4,515,710
2023-09-26	$45.61	$45.74	$45.13	$45.15	$45.15	3,015,770
2023-09-25	$45.48	$45.75	$45.35	$45.71	$45.71	2,756,189
2023-09-22	$45.70	$45.87	$45.40	$45.66	$45.66	3,726,585
2023-09-21	$46.11	$46.14	$45.52	$45.71	$45.71	4,798,859
2023-09-20	$45.96	$46.50	$45.75	$46.18	$46.18	3,394,025
2023-09-19	$46.56	$46.60	$45.96	$46.09	$46.09	3,770,446
2023-09-18	$46.34	$46.85	$46.09	$46.54	$46.54	4,689,869
2023-09-15	$45.90	$46.58	$45.81	$46.32	$46.32	22,036,014
2023-09-14	$45.29	$45.94	$45.17	$45.79	$45.79	4,587,700
2023-09-13	$45.80	$45.80	$44.90	$45.11	$45.11	4,851,309
2023-09-12	$45.64	$45.92	$45.27	$45.68	$45.68	4,061,285
2023-09-11	$46.85	$46.93	$45.31	$45.43	$45.43	6,648,240
2023-09-08	$44.64	$48.24	$44.22	$46.94	$46.94	16,746,439
2023-09-07	$45.50	$45.69	$45.24	$45.53	$45.53	6,754,366
2023-09-06	$45.28	$45.86	$45.06	$45.16	$45.16	4,918,024
2023-09-05	$45.80	$45.84	$44.98	$45.02	$45.02	6,266,496
2023-09-01	$46.45	$46.64	$45.88	$45.98	$45.98	3,676,473
2023-08-31	$46.27	$46.75	$46.18	$46.39	$46.39	4,573,526
2023-08-30	$46.72	$46.93	$46.48	$46.52	$46.52	3,273,303
2023-08-29	$46.52	$46.68	$46.16	$46.49	$46.49	4,248,152
2023-08-28	$46.34	$46.84	$46.29	$46.63	$46.63	2,605,227
2023-08-25	$46.77	$46.77	$46.11	$46.54	$46.54	3,560,489
2023-08-24	$46.85	$47.24	$46.40	$46.49	$46.49	4,112,931
2023-08-23	$46.97	$47.11	$46.51	$46.93	$46.93	3,539,651
2023-08-22	$47.38	$47.38	$46.70	$47.01	$47.01	3,719,024
2023-08-21	$47.47	$47.82	$46.92	$47.39	$47.39	3,816,032
2023-08-18	$46.71	$47.63	$46.63	$47.57	$47.57	4,721,914
2023-08-17	$47.10	$47.16	$46.54	$46.74	$46.74	5,137,550
2023-08-16	$48.24	$48.31	$46.90	$47.02	$47.02	5,581,987
2023-08-15	$48.45	$48.45	$47.75	$47.95	$47.95	4,939,800
2023-08-14	$48.82	$48.90	$48.21	$48.56	$48.56	4,675,812
2023-08-11	$49.23	$49.42	$48.85	$48.98	$48.98	3,593,692
2023-08-10	$49.42	$49.82	$48.90	$49.08	$49.08	4,174,271
2023-08-09	$48.84	$49.48	$48.78	$49.26	$49.26	3,497,727
2023-08-08	$49.75	$49.90	$48.62	$48.87	$48.87	4,136,957
2023-08-07	$49.43	$50.19	$49.43	$49.70	$49.70	3,792,236
2023-08-04	$49.50	$49.77	$49.35	$49.49	$49.49	4,706,052
2023-08-03	$48.98	$49.44	$48.77	$49.40	$49.40	3,720,240
2023-08-02	$48.13	$49.28	$48.12	$49.02	$49.02	3,817,879
2023-08-01	$48.67	$48.95	$48.17	$48.54	$48.54	3,441,408
2023-07-31	$48.61	$48.81	$48.34	$48.64	$48.64	3,327,663
2023-07-28	$48.40	$48.83	$48.35	$48.52	$48.52	2,756,366
2023-07-27	$48.75	$49.13	$47.97	$48.10	$48.10	3,129,753
2023-07-26	$48.72	$49.03	$48.54	$48.71	$48.71	3,721,466
2023-07-25	$48.88	$48.90	$48.22	$48.69	$48.69	4,023,835
2023-07-24	$48.14	$48.97	$48.01	$48.74	$48.74	4,308,577
2023-07-21	$47.85	$48.25	$47.67	$47.99	$47.99	2,822,665
2023-07-20	$47.15	$47.87	$46.94	$47.86	$47.86	3,818,751
2023-07-19	$46.39	$47.00	$46.29	$46.98	$46.98	4,513,358
2023-07-18	$46.56	$46.70	$46.08	$46.21	$46.21	3,870,571
2023-07-17	$46.20	$46.82	$45.92	$46.54	$46.54	5,054,655
2023-07-14	$47.02	$47.18	$46.31	$46.44	$46.44	4,775,354
2023-07-13	$47.30	$47.65	$46.91	$47.00	$47.00	4,108,202
2023-07-12	$47.41	$47.75	$47.03	$47.35	$47.35	5,140,980
2023-07-11	$46.99	$47.64	$46.95	$47.57	$47.57	3,715,331
2023-07-10	$47.25	$47.65	$46.87	$46.88	$46.88	4,436,235
2023-07-07	$47.20	$47.52	$47.00	$47.17	$47.17	3,366,571
2023-07-06	$47.06	$47.61	$46.92	$47.29	$47.29	4,136,650
2023-07-05	$47.23	$47.60	$46.77	$47.04	$47.04	4,535,847
2023-07-03	$46.95	$47.44	$46.71	$47.44	$47.44	2,132,483
2023-06-30	$46.36	$47.14	$46.34	$47.00	$47.00	5,264,673
2023-06-29	$47.20	$47.23	$46.29	$46.32	$46.32	4,758,688
2023-06-28	$46.60	$47.17	$46.32	$47.17	$47.17	4,209,131
2023-06-27	$46.58	$47.04	$46.51	$46.77	$46.77	3,943,509
2023-06-26	$46.40	$46.66	$46.06	$46.65	$46.65	3,551,981
2023-06-23	$46.27	$46.98	$46.09	$46.14	$46.14	5,160,908
2023-06-22	$45.58	$46.08	$45.31	$46.07	$46.07	4,060,367
2023-06-21	$45.76	$46.21	$45.50	$45.68	$45.68	5,442,874
2023-06-20	$46.22	$46.62	$45.79	$45.83	$45.83	5,683,987
2023-06-16	$45.94	$46.34	$45.50	$46.17	$46.17	10,578,433
2023-06-15	$44.40	$46.06	$43.56	$45.94	$45.94	18,125,645
2023-06-14	$46.97	$47.51	$46.71	$47.21	$47.21	6,548,294
2023-06-13	$46.52	$46.97	$46.28	$46.86	$46.86	5,138,709
2023-06-12	$46.25	$46.39	$45.84	$46.38	$46.38	4,098,082
2023-06-09	$45.73	$46.61	$45.69	$46.17	$46.17	3,792,135
2023-06-08	$45.37	$45.88	$45.29	$45.76	$45.76	4,189,132
2023-06-07	$45.85	$45.94	$45.19	$45.46	$45.46	7,948,763
2023-06-06	$46.12	$46.15	$45.51	$46.07	$46.07	4,276,732
2023-06-05	$45.99	$46.45	$45.99	$46.15	$46.15	4,295,400
2023-06-02	$44.60	$45.92	$44.53	$45.92	$45.92	6,219,030
2023-06-01	$45.18	$45.41	$44.43	$44.66	$44.66	8,704,133
2023-05-31	$45.98	$46.16	$45.24	$45.33	$45.33	13,544,899
2023-05-30	$47.30	$47.30	$45.88	$45.96	$45.96	6,550,740
2023-05-26	$48.50	$48.78	$47.27	$47.31	$47.31	8,018,064
2023-05-25	$49.29	$49.61	$48.88	$48.90	$48.90	12,038,107
2023-05-24	$49.39	$50.09	$49.20	$49.56	$49.56	5,842,574
2023-05-23	$49.75	$49.96	$49.09	$49.10	$49.10	4,984,528
2023-05-22	$49.71	$50.36	$49.49	$49.98	$49.98	4,787,618
2023-05-19	$49.45	$49.69	$49.25	$49.64	$49.64	4,509,061
2023-05-18	$49.23	$49.37	$48.77	$49.33	$49.33	4,532,180
2023-05-17	$49.08	$49.34	$48.67	$49.25	$49.25	4,432,564
2023-05-16	$49.07	$49.50	$48.69	$48.93	$48.93	4,459,579
2023-05-15	$49.43	$49.43	$48.69	$49.07	$49.07	4,924,606
2023-05-12	$48.97	$49.45	$48.96	$49.18	$49.18	4,074,685
2023-05-11	$49.28	$49.30	$48.75	$49.16	$48.90	3,743,829
2023-05-10	$49.32	$49.35	$48.49	$49.12	$48.86	5,119,766
2023-05-09	$48.99	$49.45	$48.92	$49.16	$48.90	3,842,010
2023-05-08	$49.18	$49.55	$48.99	$49.15	$48.89	3,303,017
2023-05-05	$48.43	$49.27	$48.34	$49.23	$48.97	3,770,351
2023-05-04	$49.06	$49.06	$48.25	$48.28	$48.03	3,402,437
2023-05-03	$49.45	$49.59	$48.91	$48.94	$48.68	4,659,433
2023-05-02	$49.71	$49.99	$48.76	$49.44	$49.18	4,201,083
2023-05-01	$48.88	$49.38	$48.43	$49.28	$49.02	4,484,044
2023-04-28	$48.41	$48.97	$48.35	$48.63	$48.63	4,972,821
2023-04-27	$47.97	$48.37	$47.82	$48.34	$48.34	2,482,639
2023-04-26	$47.57	$48.05	$47.49	$47.82	$47.82	2,874,660
2023-04-25	$48.18	$48.58	$47.93	$47.97	$47.97	3,851,041
2023-04-24	$47.83	$48.28	$47.77	$48.24	$48.24	4,633,964
2023-04-21	$48.05	$48.35	$47.78	$47.92	$47.92	3,776,297
2023-04-20	$47.53	$47.82	$47.23	$47.80	$47.80	3,917,845
2023-04-19	$47.82	$47.99	$47.37	$47.45	$47.45	4,566,011
2023-04-18	$47.72	$48.02	$47.40	$47.85	$47.85	5,113,483
2023-04-17	$46.90	$47.82	$46.80	$47.81	$47.81	5,851,795
2023-04-14	$46.99	$47.44	$46.38	$46.65	$46.65	3,908,429
2023-04-13	$47.31	$47.45	$46.66	$47.05	$47.05	5,503,300
2023-04-12	$47.61	$47.91	$47.02	$47.32	$47.32	7,214,233
2023-04-11	$48.81	$48.81	$47.83	$47.96	$47.96	6,710,810
2023-04-10	$48.32	$48.91	$48.30	$48.90	$48.90	4,518,887
2023-04-06	$48.04	$48.57	$47.92	$48.52	$48.52	4,393,802
2023-04-05	$49.49	$49.60	$47.60	$48.06	$48.06	7,469,490
2023-04-04	$49.80	$49.97	$49.29	$49.46	$49.46	3,928,592
2023-04-03	$49.57	$50.00	$49.46	$49.94	$49.94	6,118,221
2023-03-31	$49.20	$49.48	$48.99	$49.37	$49.37	4,811,123
2023-03-30	$48.97	$49.32	$48.81	$49.06	$49.06	3,743,853
2023-03-29	$49.01	$49.14	$48.73	$49.04	$49.04	5,164,589
2023-03-28	$48.53	$49.17	$48.48	$48.92	$48.92	4,732,699
2023-03-27	$49.09	$49.44	$48.62	$48.63	$48.63	6,498,739
2023-03-24	$48.71	$49.44	$48.62	$49.05	$49.05	6,830,186
2023-03-23	$48.00	$49.04	$48.00	$48.52	$48.52	8,511,216
2023-03-22	$47.94	$48.68	$47.87	$48.04	$48.04	7,411,852
2023-03-21	$47.50	$47.86	$47.45	$47.76	$47.76	4,560,414
2023-03-20	$47.40	$47.98	$47.30	$47.35	$47.35	5,776,335
2023-03-17	$47.24	$47.40	$46.48	$46.78	$46.78	15,100,381
2023-03-16	$48.30	$48.40	$46.95	$47.13	$47.13	7,192,671
2023-03-15	$47.01	$48.36	$46.82	$48.29	$48.29	7,340,739
2023-03-14	$46.75	$47.24	$46.51	$47.18	$47.18	6,577,080
2023-03-13	$47.04	$48.07	$46.58	$46.85	$46.85	8,891,251
2023-03-10	$46.95	$47.34	$46.72	$47.10	$47.10	7,329,441
2023-03-09	$47.65	$47.73	$47.04	$47.25	$47.25	6,352,329
2023-03-08	$46.75	$47.56	$46.70	$47.45	$47.45	7,354,491
2023-03-07	$46.49	$47.14	$46.27	$46.91	$46.91	8,262,223
2023-03-06	$45.70	$46.53	$45.50	$46.48	$46.48	6,270,965
2023-03-03	$46.70	$46.76	$45.55	$45.98	$45.98	8,240,537
2023-03-02	$45.01	$46.62	$44.21	$45.73	$45.73	12,912,320
2023-03-01	$42.96	$43.43	$42.82	$43.38	$43.38	7,008,823
2023-02-28	$43.15	$43.46	$42.93	$43.14	$43.14	6,000,363
2023-02-27	$43.85	$44.15	$43.30	$43.41	$43.41	5,586,116
2023-02-24	$43.80	$43.96	$43.45	$43.75	$43.75	5,032,024
2023-02-23	$44.50	$44.56	$43.73	$43.91	$43.91	5,079,583
2023-02-22	$44.46	$45.17	$44.03	$44.62	$44.62	4,718,758
2023-02-21	$43.93	$44.76	$43.57	$44.62	$44.62	5,973,444
2023-02-17	$43.96	$44.14	$43.79	$44.00	$44.00	4,191,358
2023-02-16	$43.92	$44.08	$43.71	$43.85	$43.85	4,493,256
2023-02-15	$43.76	$44.28	$43.67	$44.27	$44.27	3,988,573
2023-02-14	$44.77	$44.77	$43.59	$43.63	$43.63	4,941,542
2023-02-13	$44.84	$44.95	$44.50	$44.89	$44.62	4,477,630
2023-02-10	$44.23	$45.19	$44.18	$44.80	$44.53	3,726,225
2023-02-09	$44.35	$44.48	$43.93	$44.09	$43.83	3,660,257
2023-02-08	$44.36	$44.56	$44.00	$44.27	$44.01	4,791,268
2023-02-07	$44.50	$44.65	$44.14	$44.47	$44.21	3,487,142
2023-02-06	$44.53	$44.61	$44.09	$44.54	$44.28	4,413,754
2023-02-03	$44.92	$45.02	$44.15	$44.42	$44.16	5,025,089
2023-02-02	$44.78	$45.29	$44.56	$44.97	$44.70	4,816,469
2023-02-01	$44.41	$45.39	$44.08	$45.18	$44.91	5,387,340
2023-01-31	$44.05	$44.63	$43.74	$44.63	$44.37	5,006,989
2023-01-30	$44.69	$44.89	$44.07	$44.21	$43.95	4,544,803
2023-01-27	$44.60	$45.30	$44.46	$45.05	$44.78	3,672,096
2023-01-26	$44.80	$44.92	$44.34	$44.46	$44.20	3,106,631
2023-01-25	$44.30	$44.91	$44.27	$44.90	$44.63	3,351,742
2023-01-24	$45.00	$45.00	$44.15	$44.26	$44.00	2,721,773
2023-01-23	$44.45	$45.04	$44.29	$44.70	$44.44	3,556,250
2023-01-20	$44.01	$44.49	$43.62	$44.45	$44.19	3,978,537
2023-01-19	$45.32	$45.44	$43.99	$44.00	$43.74	4,422,212
2023-01-18	$46.22	$46.39	$45.11	$45.26	$44.99	4,005,199
2023-01-17	$45.36	$46.49	$45.35	$46.18	$45.91	3,834,040
2023-01-13	$45.50	$45.67	$44.86	$45.22	$44.95	3,429,388
2023-01-12	$45.73	$45.83	$45.18	$45.67	$45.40	3,312,442
2023-01-11	$46.19	$46.28	$45.09	$45.61	$45.34	4,994,331
2023-01-10	$46.27	$46.64	$45.80	$45.98	$45.71	3,434,643
2023-01-09	$45.99	$46.45	$45.79	$46.19	$45.92	4,736,589
2023-01-06	$45.32	$45.98	$45.26	$45.74	$45.74	4,385,830
2023-01-05	$44.78	$45.24	$44.21	$45.16	$45.16	4,749,783
2023-01-04	$44.40	$45.51	$44.07	$44.97	$44.97	4,299,941
2023-01-03	$44.48	$45.00	$44.22	$44.47	$44.47	3,570,210
2022-12-30	$44.49	$44.84	$44.24	$44.58	$44.58	3,626,154
2022-12-29	$44.68	$44.78	$44.41	$44.62	$44.62	2,897,701
2022-12-28	$45.94	$46.16	$44.57	$44.58	$44.58	4,224,043
2022-12-27	$45.92	$46.36	$45.83	$45.95	$45.95	4,601,158
2022-12-23	$45.25	$46.07	$45.25	$45.89	$45.89	4,693,152
2022-12-22	$44.56	$45.26	$44.23	$45.25	$45.25	4,341,609
2022-12-21	$44.55	$44.81	$44.31	$44.46	$44.46	3,486,206
2022-12-20	$44.27	$44.97	$44.20	$44.58	$44.58	4,444,497
2022-12-19	$44.31	$44.77	$43.99	$44.40	$44.40	4,556,364
2022-12-16	$43.26	$44.44	$43.06	$44.32	$44.32	13,022,360
2022-12-15	$44.26	$44.45	$43.32	$43.49	$43.49	7,070,838
2022-12-14	$45.37	$45.66	$44.58	$44.76	$44.76	5,731,687
2022-12-13	$46.80	$46.89	$45.43	$45.45	$45.45	6,225,339
2022-12-12	$46.54	$46.83	$46.04	$46.71	$46.71	4,260,611
2022-12-09	$47.19	$47.50	$46.46	$46.47	$46.47	5,210,339
2022-12-08	$46.83	$47.54	$46.42	$47.46	$47.46	3,792,618
2022-12-07	$46.46	$47.06	$46.36	$46.94	$46.94	4,855,441
2022-12-06	$46.33	$46.73	$45.93	$46.33	$46.33	4,102,561
2022-12-05	$47.21	$47.42	$45.55	$46.07	$46.07	7,997,943
2022-12-02	$48.30	$48.57	$47.28	$47.57	$47.57	5,145,213
2022-12-01	$50.35	$50.41	$47.65	$48.41	$48.41	10,549,967
2022-11-30	$48.96	$49.42	$48.44	$49.19	$49.19	10,713,446
2022-11-29	$49.00	$49.74	$48.71	$49.35	$49.35	6,008,018
2022-11-28	$48.92	$49.39	$48.48	$48.83	$48.83	5,846,670
2022-11-25	$47.90	$49.04	$47.90	$49.04	$49.04	2,438,770
2022-11-23	$48.17	$48.25	$47.62	$47.84	$47.84	4,091,711
2022-11-22	$48.54	$48.67	$47.96	$48.08	$48.08	3,597,171
2022-11-21	$48.11	$48.40	$47.61	$48.12	$48.12	3,524,490
2022-11-18	$48.65	$48.86	$47.85	$48.26	$48.26	4,656,673
2022-11-17	$47.53	$48.43	$47.50	$48.18	$48.18	4,433,838
2022-11-16	$47.01	$48.12	$46.83	$47.83	$47.83	6,961,939
2022-11-15	$47.03	$47.28	$46.27	$46.87	$46.87	5,277,099
2022-11-14	$47.25	$47.59	$46.52	$46.56	$46.56	5,400,655
2022-11-11	$48.15	$48.15	$45.91	$47.10	$46.84	8,480,643
2022-11-10	$48.61	$48.64	$46.96	$48.11	$47.84	5,722,090
2022-11-09	$48.28	$49.57	$47.98	$48.06	$47.79	6,522,582
2022-11-08	$46.80	$47.36	$46.70	$47.12	$46.86	3,839,670
2022-11-07	$46.62	$46.95	$46.31	$46.85	$46.59	2,887,147
2022-11-04	$47.43	$47.62	$45.62	$46.40	$46.40	4,357,065
2022-11-03	$46.31	$47.30	$46.01	$47.22	$47.22	4,107,594
2022-11-02	$47.04	$47.65	$46.55	$46.56	$46.56	4,019,745
2022-11-01	$47.63	$47.79	$46.81	$47.17	$47.17	3,864,531
2022-10-31	$46.76	$47.48	$46.73	$47.29	$47.29	4,638,242
2022-10-28	$45.95	$47.41	$45.90	$46.77	$46.77	4,052,321
2022-10-27	$45.62	$46.02	$45.49	$45.68	$45.68	3,638,692
2022-10-26	$44.93	$45.91	$44.92	$45.44	$45.44	6,610,390
2022-10-25	$43.83	$44.93	$43.75	$44.77	$44.77	4,730,857
2022-10-24	$43.73	$44.17	$42.85	$43.99	$43.99	5,418,122
2022-10-21	$42.34	$43.97	$42.15	$43.63	$43.63	7,103,838
2022-10-20	$42.94	$43.09	$42.09	$42.17	$42.17	6,084,578
2022-10-19	$43.28	$43.66	$42.91	$42.94	$42.94	7,152,874
2022-10-18	$42.57	$43.32	$42.36	$43.16	$43.16	8,771,016
2022-10-17	$43.31	$43.48	$41.82	$42.11	$42.11	11,020,307
2022-10-14	$45.15	$46.24	$42.36	$43.16	$43.16	19,690,745
2022-10-13	$45.76	$48.36	$44.78	$46.57	$46.57	27,509,135
2022-10-12	$45.79	$46.69	$45.63	$46.04	$46.04	7,441,178
2022-10-11	$44.24	$45.97	$44.09	$45.68	$45.68	7,378,417
2022-10-10	$43.51	$44.34	$43.45	$44.26	$44.26	4,213,333
2022-10-07	$43.66	$43.78	$42.81	$43.00	$43.00	5,269,873
2022-10-06	$44.59	$44.84	$43.67	$43.72	$43.72	3,836,535
2022-10-05	$44.49	$44.96	$44.01	$44.60	$44.60	4,085,180
2022-10-04	$44.16	$44.84	$44.02	$44.70	$44.70	4,973,335
2022-10-03	$43.83	$44.08	$43.29	$43.75	$43.75	8,225,548
2022-09-30	$44.78	$44.88	$43.57	$43.75	$43.75	5,625,825
2022-09-29	$45.21	$45.53	$44.52	$44.68	$44.68	4,046,568
2022-09-28	$44.57	$45.66	$43.81	$45.45	$45.45	6,285,035
2022-09-27	$45.18	$45.30	$44.19	$44.29	$44.29	4,591,378
2022-09-26	$44.80	$45.28	$44.38	$45.00	$45.00	5,785,222
2022-09-23	$45.02	$45.08	$44.11	$44.86	$44.86	5,965,773
2022-09-22	$45.11	$45.87	$45.01	$45.50	$45.50	5,207,802
2022-09-21	$47.02	$47.15	$45.27	$45.27	$45.27	6,223,736
2022-09-20	$47.12	$47.25	$46.47	$46.92	$46.92	4,566,854
2022-09-19	$46.88	$47.79	$46.70	$47.45	$47.45	5,997,514
2022-09-16	$47.76	$47.97	$46.99	$47.28	$47.28	13,928,966
2022-09-15	$49.15	$49.19	$47.47	$47.88	$47.88	6,305,812
2022-09-14	$49.50	$49.65	$48.31	$48.94	$48.94	5,937,893
2022-09-13	$50.27	$51.74	$49.13	$49.37	$49.37	6,987,077
2022-09-12	$51.81	$51.81	$50.23	$50.54	$50.54	9,407,354
2022-09-09	$49.34	$52.00	$48.56	$51.94	$51.94	13,877,705
2022-09-08	$49.70	$50.14	$47.94	$48.36	$48.36	9,401,622
2022-09-07	$48.72	$49.90	$48.72	$49.82	$49.82	6,012,419
2022-09-06	$48.88	$49.56	$48.39	$48.52	$48.52	6,188,284
2022-09-02	$48.90	$49.35	$48.29	$48.43	$48.43	4,086,421
2022-09-01	$47.92	$49.40	$47.91	$48.61	$48.61	7,283,907
2022-08-31	$47.58	$48.19	$47.48	$47.94	$47.94	5,408,052
2022-08-30	$48.39	$48.41	$47.41	$47.51	$47.51	3,565,005
2022-08-29	$48.12	$48.52	$47.72	$48.30	$48.30	2,837,111
2022-08-26	$49.40	$49.53	$48.35	$48.38	$48.38	2,886,224
2022-08-25	$49.60	$49.60	$48.43	$49.32	$49.32	4,999,356
2022-08-24	$49.61	$49.79	$49.24	$49.66	$49.66	4,350,056
2022-08-23	$50.12	$50.34	$49.17	$49.60	$49.60	5,798,207
2022-08-22	$49.57	$50.18	$49.55	$50.12	$50.12	4,404,681
2022-08-19	$49.71	$50.29	$49.33	$49.50	$49.50	6,426,903
2022-08-18	$48.62	$49.68	$48.62	$49.62	$49.62	5,697,848
2022-08-17	$48.92	$49.35	$48.46	$48.55	$48.55	7,550,838
2022-08-16	$47.76	$49.38	$47.76	$49.08	$49.08	8,608,413
2022-08-15	$47.12	$47.71	$46.76	$47.52	$47.52	4,564,702
2022-08-12	$47.08	$47.27	$46.62	$47.21	$47.21	4,063,112
2022-08-11	$46.94	$47.79	$46.71	$47.19	$46.93	3,766,776
2022-08-10	$47.17	$47.32	$46.64	$46.79	$46.53	6,233,494
2022-08-09	$47.07	$47.58	$46.62	$46.87	$46.61	4,293,688
2022-08-08	$47.31	$47.61	$46.96	$47.09	$46.83	2,977,843
2022-08-05	$46.93	$47.31	$46.82	$47.25	$46.99	3,541,626
2022-08-04	$47.01	$47.67	$46.63	$46.70	$46.44	4,882,168
2022-08-03	$46.82	$47.19	$46.35	$46.97	$46.71	3,487,648
2022-08-02	$47.00	$47.15	$46.11	$46.78	$46.52	3,863,543
2022-08-01	$46.26	$47.37	$46.26	$46.74	$46.48	4,330,612
2022-07-29	$45.77	$46.48	$45.52	$46.44	$46.19	4,180,201
2022-07-28	$45.88	$46.33	$45.84	$46.04	$45.79	3,631,062
2022-07-27	$45.88	$45.98	$45.14	$45.94	$45.69	4,764,387
2022-07-26	$44.86	$46.10	$44.34	$46.02	$45.77	7,518,739
2022-07-25	$46.25	$46.44	$45.42	$45.71	$45.46	6,041,563
2022-07-22	$46.30	$46.67	$46.04	$46.24	$45.99	4,458,474
2022-07-21	$47.05	$47.17	$45.79	$46.28	$46.03	5,211,772
2022-07-20	$47.30	$47.48	$46.77	$47.20	$46.94	5,354,512
2022-07-19	$47.99	$48.07	$47.17	$47.30	$47.04	4,363,443
2022-07-18	$47.99	$48.39	$47.40	$47.53	$47.27	3,694,482
2022-07-15	$47.85	$48.07	$47.53	$47.75	$47.49	3,684,773
2022-07-14	$47.31	$47.92	$46.69	$47.50	$47.24	5,250,860
2022-07-13	$47.64	$48.49	$47.64	$47.95	$47.69	5,326,555
2022-07-12	$47.90	$48.47	$47.44	$47.60	$47.34	4,249,712
2022-07-11	$48.00	$48.38	$47.82	$47.90	$47.64	3,412,133
2022-07-08	$49.01	$49.25	$47.72	$48.02	$47.76	4,100,001
2022-07-07	$47.69	$48.84	$47.54	$48.74	$48.47	5,002,931
2022-07-06	$47.19	$47.69	$46.99	$47.40	$47.14	4,404,007
2022-07-05	$48.38	$48.49	$46.78	$47.23	$46.97	4,416,711
2022-07-01	$47.61	$48.14	$47.09	$48.14	$47.88	4,131,036
2022-06-30	$47.72	$47.99	$47.12	$47.33	$47.07	6,448,606
2022-06-29	$48.87	$49.56	$48.00	$48.11	$47.85	4,674,227
2022-06-28	$49.04	$49.39	$48.36	$48.43	$48.16	3,684,966
2022-06-27	$48.57	$49.20	$48.34	$48.70	$48.43	4,333,743
2022-06-24	$48.05	$48.71	$47.72	$48.45	$48.18	10,800,148
2022-06-23	$48.18	$48.42	$47.38	$47.73	$47.47	6,224,937
2022-06-22	$48.09	$48.51	$47.29	$47.34	$47.08	5,214,258
2022-06-21	$46.08	$48.65	$45.90	$48.40	$48.13	8,713,875
2022-06-17	$50.14	$50.25	$45.72	$46.20	$45.95	21,124,490
2022-06-16	$48.34	$50.91	$48.33	$49.82	$49.55	13,182,727
2022-06-15	$50.63	$51.49	$50.39	$50.88	$50.60	6,176,992
2022-06-14	$50.45	$51.12	$50.10	$50.39	$50.11	5,567,498
2022-06-13	$50.57	$51.03	$50.11	$50.33	$50.05	5,447,447
2022-06-10	$50.14	$51.49	$50.00	$51.09	$50.81	4,841,874
2022-06-09	$51.08	$51.76	$50.39	$50.43	$50.15	3,877,007
2022-06-08	$52.24	$52.27	$51.17	$51.22	$50.94	4,051,238
2022-06-07	$51.35	$52.07	$51.12	$52.03	$51.75	3,389,579
2022-06-06	$52.93	$52.98	$52.14	$52.15	$51.86	3,421,164
2022-06-03	$53.06	$53.38	$52.46	$52.54	$52.25	3,623,124
2022-06-02	$51.64	$52.90	$51.44	$52.88	$52.59	4,563,287
2022-06-01	$53.35	$53.35	$50.73	$51.35	$51.07	6,045,353
2022-05-31	$52.62	$53.47	$52.33	$52.97	$52.68	18,085,858
2022-05-27	$51.93	$53.21	$51.73	$52.96	$52.67	6,215,707
2022-05-26	$52.15	$52.58	$51.82	$52.14	$51.85	5,866,733
2022-05-25	$51.33	$51.62	$50.34	$51.16	$50.88	6,797,172
2022-05-24	$49.79	$51.52	$49.65	$51.51	$51.23	5,993,886
2022-05-23	$48.66	$50.82	$48.50	$50.22	$49.94	6,268,354
2022-05-20	$48.30	$49.11	$47.66	$48.66	$48.39	8,052,955
2022-05-19	$47.49	$48.56	$46.79	$48.00	$47.74	9,137,855
2022-05-18	$49.62	$49.87	$47.35	$47.90	$47.64	10,326,863
2022-05-17	$52.37	$52.37	$50.76	$51.23	$50.95	11,792,076
2022-05-16	$53.87	$54.04	$52.65	$53.20	$52.91	4,692,313
2022-05-13	$54.51	$54.70	$53.26	$53.39	$53.10	5,356,118
2022-05-12	$55.06	$55.79	$53.98	$54.22	$53.92	4,666,196
2022-05-11	$55.44	$55.83	$54.08	$54.33	$53.82	6,442,207
2022-05-10	$54.66	$55.26	$54.42	$55.19	$54.68	6,505,294
2022-05-09	$53.43	$55.00	$53.14	$54.84	$54.33	6,677,825
2022-05-06	$53.65	$55.15	$53.38	$53.85	$53.35	5,087,854
2022-05-05	$55.07	$55.31	$53.39	$53.85	$53.35	7,047,206
2022-05-04	$54.25	$55.98	$54.25	$55.77	$55.25	6,975,795
2022-05-03	$54.28	$55.27	$53.73	$54.79	$54.28	6,058,488
2022-05-02	$54.65	$54.88	$53.22	$53.72	$53.22	7,232,720
2022-04-29	$55.77	$55.95	$53.79	$53.96	$53.46	6,856,369
2022-04-28	$55.64	$55.77	$55.10	$55.49	$54.97	4,921,990
2022-04-27	$56.08	$56.31	$55.23	$55.58	$55.06	5,304,244
2022-04-26	$56.61	$56.78	$55.48	$55.72	$55.20	5,714,023
2022-04-25	$56.93	$57.24	$55.84	$56.69	$56.16	7,862,571
2022-04-22	$58.81	$58.97	$56.98	$57.00	$56.47	5,586,664
2022-04-21	$57.51	$58.70	$57.28	$58.18	$57.64	5,673,281
2022-04-20	$58.00	$58.30	$57.37	$57.70	$57.16	6,824,414
2022-04-19	$58.00	$58.40	$57.55	$57.79	$57.25	5,372,436
2022-04-18	$57.91	$58.59	$57.61	$57.82	$57.28	3,172,773
2022-04-14	$58.46	$59.13	$58.20	$58.32	$57.78	5,301,402
2022-04-13	$58.50	$58.95	$57.63	$58.34	$57.80	6,504,497
2022-04-12	$59.98	$60.03	$58.39	$58.75	$58.20	8,529,654
2022-04-11	$61.94	$62.35	$60.45	$60.65	$60.09	4,893,810
2022-04-08	$62.00	$62.78	$61.12	$61.67	$61.10	10,513,371
2022-04-07	$59.06	$60.29	$58.80	$59.88	$59.32	6,436,400
2022-04-06	$57.60	$59.15	$57.28	$58.73	$58.18	7,514,498
2022-04-05	$57.47	$59.13	$57.30	$57.65	$57.11	5,675,350
2022-04-04	$57.60	$58.95	$57.08	$57.44	$56.90	5,000,063
2022-04-01	$57.50	$57.88	$56.62	$57.48	$56.94	4,232,089
2022-03-31	$56.35	$57.94	$56.31	$57.37	$56.84	8,476,552
2022-03-30	$56.26	$56.77	$56.03	$56.37	$55.84	4,083,687
2022-03-29	$56.95	$57.25	$54.89	$56.39	$55.86	9,428,532
2022-03-28	$56.99	$57.45	$56.62	$57.00	$56.47	5,879,165
2022-03-25	$56.62	$57.37	$56.49	$57.00	$56.47	5,022,973
2022-03-24	$56.60	$57.88	$56.42	$56.75	$56.22	8,267,026
2022-03-23	$56.74	$57.20	$56.17	$56.45	$55.92	5,209,297
2022-03-22	$56.00	$56.80	$55.13	$56.57	$56.04	6,979,816
2022-03-21	$55.98	$57.61	$55.62	$55.68	$55.16	6,336,789
2022-03-18	$55.77	$56.39	$55.16	$55.82	$55.30	9,694,675
2022-03-17	$55.35	$56.19	$54.69	$55.66	$55.14	5,364,759
2022-03-16	$55.86	$56.75	$54.42	$54.99	$54.48	7,093,278
2022-03-15	$55.74	$56.23	$54.66	$56.19	$55.67	6,127,852
2022-03-14	$55.59	$55.89	$54.28	$55.42	$54.90	5,524,155
2022-03-11	$56.50	$57.49	$55.86	$55.89	$55.37	5,620,964
2022-03-10	$55.79	$57.40	$55.20	$57.09	$56.56	9,926,463
2022-03-09	$55.10	$56.05	$54.47	$55.34	$54.82	10,180,453
2022-03-08	$57.38	$58.84	$55.66	$55.71	$55.19	10,915,698
2022-03-07	$58.44	$62.58	$57.26	$57.82	$57.28	23,454,440
2022-03-04	$54.28	$58.98	$54.21	$58.94	$58.39	21,604,851
2022-03-03	$52.25	$55.50	$52.25	$55.10	$54.59	27,439,555
2022-03-02	$48.09	$49.49	$48.09	$49.37	$48.91	9,920,034
2022-03-01	$48.12	$48.75	$47.43	$48.35	$47.90	12,129,743
2022-02-28	$45.76	$47.17	$45.76	$46.80	$46.36	8,712,808
2022-02-25	$45.50	$46.65	$45.00	$46.46	$46.03	6,691,386
2022-02-24	$44.44	$45.31	$43.14	$44.44	$44.03	6,877,904
2022-02-23	$45.25	$45.39	$44.40	$44.53	$44.12	4,070,878
2022-02-22	$45.45	$45.85	$44.83	$45.04	$44.62	5,220,613
2022-02-18	$45.10	$45.69	$44.92	$45.59	$45.17	4,524,981
2022-02-17	$44.35	$45.67	$44.35	$45.23	$44.81	11,145,241
2022-02-16	$46.23	$46.91	$44.26	$44.57	$44.15	8,416,235
2022-02-15	$45.78	$46.63	$45.31	$46.41	$45.98	5,781,017
2022-02-14	$45.99	$46.18	$44.71	$45.69	$45.26	5,799,851
2022-02-11	$45.45	$46.67	$45.34	$46.27	$45.63	6,226,781
2022-02-10	$45.29	$45.62	$44.85	$45.17	$44.54	4,799,328
2022-02-09	$45.29	$45.67	$44.94	$45.15	$44.52	3,874,031
2022-02-08	$44.85	$45.84	$44.64	$45.50	$44.87	5,041,244
2022-02-07	$45.02	$45.24	$44.17	$44.67	$44.05	5,049,281
2022-02-04	$44.99	$45.14	$44.31	$44.77	$44.15	5,992,834
2022-02-03	$44.07	$45.35	$44.06	$45.11	$44.49	5,855,318
2022-02-02	$44.02	$44.47	$43.38	$44.10	$43.49	7,003,575
2022-02-01	$43.50	$44.37	$43.15	$44.13	$43.52	5,870,609
2022-01-31	$43.28	$43.81	$42.70	$43.59	$42.99	6,861,888
2022-01-28	$43.63	$44.16	$42.89	$43.47	$42.87	10,170,258
2022-01-27	$44.54	$45.56	$44.54	$45.40	$44.77	6,770,468
2022-01-26	$45.04	$45.33	$44.18	$44.38	$43.77	9,921,985
2022-01-25	$46.30	$46.87	$45.05	$45.08	$44.46	9,981,112
2022-01-24	$47.03	$48.43	$46.79	$47.72	$47.06	8,880,515
2022-01-21	$47.53	$47.76	$46.82	$46.92	$46.27	5,832,880
2022-01-20	$48.56	$48.84	$47.11	$47.27	$46.62	7,489,936
2022-01-19	$48.70	$49.08	$48.06	$48.58	$47.91	4,883,357
2022-01-18	$48.92	$49.11	$48.28	$48.59	$47.92	7,172,707
2022-01-14	$49.39	$49.91	$48.65	$49.12	$48.44	7,060,654
2022-01-13	$47.26	$50.15	$47.15	$49.48	$48.79	12,665,749
2022-01-12	$47.05	$47.27	$46.17	$47.14	$46.49	6,787,169
2022-01-11	$49.11	$49.69	$47.33	$47.71	$47.05	8,872,320
2022-01-10	$48.29	$49.58	$48.15	$49.10	$48.42	10,633,460
2022-01-07	$47.25	$48.89	$47.14	$48.12	$47.45	8,672,785
2022-01-06	$47.02	$47.43	$46.35	$47.12	$46.47	7,115,604
2022-01-05	$46.32	$47.54	$46.28	$46.81	$46.16	8,367,670
2022-01-04	$45.18	$46.33	$45.10	$46.17	$45.53	10,378,094
2022-01-03	$44.91	$45.22	$44.52	$45.19	$44.56	6,024,748
2021-12-31	$45.11	$45.70	$45.11	$45.26	$44.63	4,598,843
2021-12-30	$45.27	$45.63	$44.67	$45.14	$44.51	4,571,896
2021-12-29	$44.50	$44.88	$44.30	$44.71	$44.09	3,985,417
2021-12-28	$43.79	$44.44	$43.74	$44.42	$43.80	5,237,346
2021-12-27	$43.31	$43.80	$43.04	$43.74	$43.13	3,772,481
2021-12-23	$43.49	$43.77	$43.18	$43.21	$42.61	4,115,644
2021-12-22	$43.92	$44.22	$43.02	$43.52	$42.92	6,016,210
2021-12-21	$45.23	$45.69	$43.60	$43.87	$43.26	10,436,576
2021-12-20	$44.79	$45.95	$44.71	$45.51	$44.88	10,285,995
2021-12-17	$45.86	$47.04	$44.77	$44.79	$44.17	13,752,019
2021-12-16	$46.09	$46.22	$45.45	$45.91	$45.27	9,585,344
2021-12-15	$45.77	$46.47	$45.64	$46.22	$45.58	9,058,294
2021-12-14	$45.64	$46.92	$45.03	$45.58	$44.95	6,991,720
2021-12-13	$44.39	$45.97	$44.21	$45.63	$45.00	8,903,614
2021-12-10	$43.65	$44.68	$43.46	$44.60	$43.98	7,090,041
2021-12-09	$42.91	$43.83	$42.89	$43.68	$43.08	8,312,862
2021-12-08	$45.07	$45.59	$42.09	$42.81	$42.22	18,433,306
2021-12-07	$45.08	$45.65	$44.90	$45.07	$44.45	6,616,178
2021-12-06	$43.89	$45.58	$43.55	$45.11	$44.49	10,308,223
2021-12-03	$45.00	$45.12	$42.94	$43.43	$42.83	12,398,492
2021-12-02	$42.46	$45.68	$41.73	$44.65	$44.03	26,027,474
2021-12-01	$41.53	$41.78	$40.18	$40.21	$39.65	8,947,858
2021-11-30	$42.17	$42.74	$41.38	$41.53	$40.95	13,104,002
2021-11-29	$42.81	$43.38	$42.32	$42.35	$41.76	5,960,008
2021-11-26	$42.50	$43.97	$42.50	$43.14	$42.54	7,507,222
2021-11-24	$43.06	$43.07	$42.30	$42.54	$41.95	4,706,884
2021-11-23	$42.78	$43.38	$42.41	$43.06	$42.46	5,143,153
2021-11-22	$41.22	$43.08	$41.16	$42.86	$42.27	6,712,917
2021-11-19	$41.51	$41.89	$40.75	$40.89	$40.32	7,031,502
2021-11-18	$40.78	$41.53	$40.65	$41.40	$40.83	4,353,250
2021-11-17	$41.63	$41.67	$40.59	$40.65	$40.09	10,087,197
2021-11-16	$42.26	$42.34	$41.50	$41.69	$41.11	6,231,137
2021-11-15	$42.43	$42.90	$42.21	$42.66	$42.07	4,050,784
2021-11-12	$42.10	$42.72	$41.90	$42.43	$41.84	3,672,486
2021-11-11	$42.42	$42.75	$42.08	$42.27	$41.48	4,817,104
2021-11-10	$41.90	$42.50	$41.63	$42.47	$41.68	3,977,887
2021-11-09	$41.81	$42.27	$41.63	$41.93	$41.15	3,440,627
2021-11-08	$42.21	$42.45	$41.38	$41.70	$40.92	4,899,804
2021-11-05	$43.46	$43.57	$41.98	$42.32	$41.53	6,137,307
2021-11-04	$42.70	$43.49	$42.40	$43.42	$42.61	7,479,665
2021-11-03	$41.28	$42.96	$41.21	$42.95	$42.15	10,831,899
2021-11-02	$40.75	$41.32	$40.16	$40.70	$39.94	5,512,650
2021-11-01	$40.14	$40.50	$39.79	$40.45	$39.69	5,206,992
2021-10-29	$39.58	$40.38	$39.48	$40.02	$39.27	6,012,464
2021-10-28	$39.42	$39.73	$39.18	$39.69	$38.95	3,857,021
2021-10-27	$40.30	$40.35	$39.45	$39.48	$38.74	3,954,273
2021-10-26	$40.35	$40.37	$39.74	$39.96	$39.21	4,180,845
2021-10-25	$40.32	$40.74	$40.08	$40.33	$39.58	5,515,423
2021-10-22	$39.38	$40.26	$39.38	$40.23	$39.48	7,945,266
2021-10-21	$39.57	$39.81	$39.15	$39.30	$38.56	3,970,502
2021-10-20	$39.23	$39.63	$39.01	$39.32	$38.58	5,366,269
2021-10-19	$39.21	$39.33	$38.28	$39.07	$38.34	5,396,263
2021-10-18	$38.49	$39.35	$38.22	$39.21	$38.48	7,190,555
2021-10-15	$39.18	$39.46	$38.47	$38.59	$37.87	6,922,859
2021-10-14	$39.44	$39.68	$39.02	$39.12	$38.39	5,873,861
2021-10-13	$40.17	$40.29	$39.34	$39.47	$38.73	4,319,450
2021-10-12	$39.68	$40.39	$39.56	$39.83	$39.09	5,249,509
2021-10-11	$39.43	$40.03	$39.28	$39.58	$38.84	4,855,140
2021-10-08	$39.39	$39.81	$39.31	$39.47	$38.73	4,012,313
2021-10-07	$39.60	$40.05	$39.42	$39.50	$38.76	5,630,987
2021-10-06	$39.95	$40.20	$38.99	$39.55	$38.81	6,908,731
2021-10-05	$39.38	$40.03	$39.38	$39.88	$39.13	7,347,984
2021-10-04	$39.10	$39.72	$39.07	$39.63	$38.89	8,508,716
2021-10-01	$40.40	$40.43	$38.99	$39.14	$38.41	9,587,808
2021-09-30	$41.40	$41.59	$40.38	$40.43	$39.67	7,758,148
2021-09-29	$40.47	$41.64	$40.43	$41.34	$40.57	8,553,552
2021-09-28	$40.30	$41.01	$40.22	$40.51	$39.75	7,734,622
2021-09-27	$40.00	$41.05	$39.97	$40.19	$39.44	7,591,176
2021-09-24	$40.24	$40.96	$39.95	$39.98	$39.23	7,089,883
2021-09-23	$40.23	$40.53	$39.86	$40.18	$39.43	7,241,635
2021-09-22	$40.68	$40.70	$40.02	$40.10	$39.35	6,155,922
2021-09-21	$40.58	$40.95	$40.24	$40.45	$39.69	6,492,869
2021-09-20	$40.50	$41.17	$40.16	$40.41	$39.65	7,950,943
2021-09-17	$40.75	$41.41	$40.65	$40.94	$40.17	26,090,715
2021-09-16	$41.16	$41.77	$40.61	$40.87	$40.11	10,108,188
2021-09-15	$41.74	$42.24	$41.07	$41.10	$40.33	10,541,267
2021-09-14	$43.00	$43.08	$41.61	$41.79	$41.01	11,345,046
2021-09-13	$42.80	$43.58	$42.64	$42.88	$42.08	9,335,828
2021-09-10	$44.72	$44.86	$41.92	$42.67	$41.87	25,247,259
2021-09-09	$46.05	$46.37	$45.21	$46.13	$45.27	9,825,816
2021-09-08	$46.14	$46.92	$45.85	$46.29	$45.42	8,348,990
2021-09-07	$46.75	$46.79	$45.93	$45.99	$45.13	7,706,810
2021-09-03	$47.05	$47.24	$46.58	$46.65	$45.78	5,460,415
2021-09-02	$45.99	$47.99	$45.86	$47.31	$46.43	12,095,943
2021-09-01	$45.92	$46.04	$45.31	$45.74	$44.88	6,880,645
2021-08-31	$46.29	$46.45	$45.63	$46.03	$45.17	8,581,641
2021-08-30	$45.52	$46.62	$45.39	$46.20	$45.34	5,840,796
2021-08-27	$45.19	$45.64	$44.93	$45.49	$44.64	3,701,278
2021-08-26	$45.76	$45.80	$45.05	$45.17	$44.33	7,359,121
2021-08-25	$45.75	$46.32	$45.54	$45.80	$44.94	5,368,147
2021-08-24	$46.76	$46.93	$45.63	$45.75	$44.89	6,978,393
2021-08-23	$47.00	$47.18	$46.32	$46.74	$45.87	5,802,870
2021-08-20	$45.96	$47.01	$45.71	$46.94	$46.06	6,685,883
2021-08-19	$46.09	$46.84	$45.66	$45.93	$45.07	11,885,450
2021-08-18	$45.24	$46.39	$45.13	$46.26	$45.39	11,777,798
2021-08-17	$43.75	$45.58	$43.67	$45.44	$44.59	14,008,636
2021-08-16	$42.86	$43.51	$42.69	$43.45	$42.64	5,459,564
2021-08-13	$42.69	$42.98	$42.51	$42.81	$42.01	3,584,137
2021-08-12	$42.92	$42.99	$42.53	$42.64	$41.84	4,293,000
2021-08-11	$42.71	$43.17	$42.57	$43.00	$41.99	5,149,565
2021-08-10	$42.36	$43.21	$42.21	$42.78	$41.77	5,590,924
2021-08-09	$41.85	$42.40	$41.73	$42.28	$41.29	4,509,884
2021-08-06	$41.94	$42.18	$41.56	$41.75	$40.77	4,237,984
2021-08-05	$42.15	$42.44	$41.82	$41.87	$40.89	4,245,951
2021-08-04	$42.50	$42.74	$41.79	$41.92	$40.93	5,364,089
2021-08-03	$40.95	$42.75	$40.83	$42.62	$41.62	10,301,962
2021-08-02	$40.75	$41.14	$40.23	$41.01	$40.05	5,233,769
2021-07-30	$40.80	$41.95	$40.61	$40.70	$39.74	9,505,380
2021-07-29	$40.28	$41.02	$40.05	$40.72	$39.76	4,926,806
2021-07-28	$40.00	$40.18	$39.74	$40.03	$39.09	3,897,649
2021-07-27	$39.69	$40.10	$39.48	$40.03	$39.09	4,019,536
2021-07-26	$39.94	$40.41	$39.74	$39.79	$38.85	4,875,797
2021-07-23	$39.74	$39.91	$39.43	$39.89	$38.95	4,924,760
2021-07-22	$40.00	$40.01	$39.36	$39.73	$38.80	6,523,747
2021-07-21	$40.66	$40.72	$40.02	$40.11	$39.17	5,609,919
2021-07-20	$41.01	$41.50	$40.22	$40.57	$39.62	9,975,313
2021-07-19	$39.32	$41.19	$39.25	$41.07	$40.10	13,948,058
2021-07-16	$38.90	$39.66	$38.80	$39.36	$38.43	8,131,491
2021-07-15	$38.39	$39.02	$38.39	$38.84	$37.93	11,655,128
2021-07-14	$38.04	$38.60	$37.92	$38.32	$37.42	7,317,869
2021-07-13	$38.30	$38.60	$37.85	$38.07	$37.17	4,576,686
2021-07-12	$38.23	$38.54	$38.11	$38.31	$37.41	4,392,392
2021-07-09	$38.05	$38.45	$37.85	$38.27	$37.37	5,033,415
2021-07-08	$37.45	$38.17	$37.44	$37.88	$36.99	5,706,107
2021-07-07	$37.41	$37.98	$37.26	$37.64	$36.75	4,778,140
2021-07-06	$38.15	$38.15	$37.36	$37.41	$36.53	9,161,469
2021-07-02	$38.26	$38.80	$38.26	$38.37	$37.47	6,049,015
2021-07-01	$38.21	$38.53	$37.95	$38.13	$37.23	5,589,660
2021-06-30	$38.91	$39.05	$38.17	$38.31	$37.41	9,055,842
2021-06-29	$39.35	$39.72	$38.78	$38.85	$37.94	5,575,737
2021-06-28	$39.07	$39.42	$38.94	$39.36	$38.43	5,939,604
2021-06-25	$39.15	$39.43	$39.05	$39.21	$38.29	5,930,014
2021-06-24	$39.16	$39.45	$38.90	$39.15	$38.23	5,050,865
2021-06-23	$39.81	$39.83	$39.18	$39.19	$38.27	5,770,493
2021-06-22	$39.41	$40.08	$39.25	$39.83	$38.89	9,237,165
2021-06-21	$38.99	$39.76	$38.53	$39.58	$38.65	10,839,390
2021-06-18	$39.05	$39.20	$38.18	$38.75	$37.84	16,210,760
2021-06-17	$37.57	$39.62	$36.77	$39.18	$38.26	22,228,369
2021-06-16	$37.74	$37.98	$37.42	$37.55	$36.67	11,115,769
2021-06-15	$38.40	$38.40	$37.59	$37.87	$36.98	10,660,029
2021-06-14	$38.87	$38.87	$38.04	$38.40	$37.50	5,843,354
2021-06-11	$38.85	$38.94	$38.45	$38.71	$37.80	5,034,842
2021-06-10	$38.48	$39.20	$38.24	$38.79	$37.88	6,373,736
2021-06-09	$38.80	$38.80	$38.21	$38.28	$37.38	6,905,542
2021-06-08	$39.00	$39.56	$38.84	$38.89	$37.98	6,624,723
2021-06-07	$38.70	$39.05	$38.56	$38.97	$38.05	5,715,852
2021-06-04	$38.48	$38.77	$38.05	$38.61	$37.70	7,792,344
2021-06-03	$37.94	$38.57	$37.90	$38.49	$37.58	7,938,701
2021-06-02	$37.28	$37.96	$37.01	$37.95	$37.06	7,705,661
2021-06-01	$37.30	$37.44	$37.09	$37.28	$36.40	7,065,407
2021-05-28	$36.51	$37.24	$36.45	$36.98	$36.11	11,357,086
2021-05-27	$36.64	$37.09	$36.17	$36.29	$35.44	16,336,390
2021-05-26	$36.21	$36.59	$36.20	$36.39	$35.53	4,949,970
2021-05-25	$36.60	$36.70	$36.33	$36.46	$35.60	4,040,668
2021-05-24	$36.62	$37.18	$36.46	$36.60	$35.74	5,077,092
2021-05-21	$36.28	$36.87	$36.25	$36.59	$35.73	8,621,531
2021-05-20	$36.30	$36.50	$35.91	$36.36	$35.51	4,508,582
2021-05-19	$36.92	$37.07	$36.21	$36.40	$35.54	7,416,486
2021-05-18	$37.52	$37.83	$36.88	$37.20	$36.33	8,218,544
2021-05-17	$37.36	$38.14	$37.27	$37.39	$36.51	5,950,192
2021-05-14	$36.92	$37.47	$36.81	$37.20	$36.33	6,692,596
2021-05-13	$36.45	$37.20	$36.41	$36.81	$35.94	6,646,257
2021-05-12	$38.36	$38.40	$36.59	$36.63	$35.59	9,749,224
2021-05-11	$38.80	$39.26	$38.23	$38.42	$37.33	14,766,833
2021-05-10	$37.86	$39.07	$37.83	$38.86	$37.76	9,773,080
2021-05-07	$37.54	$37.88	$37.29	$37.73	$36.66	8,050,144
2021-05-06	$36.62	$38.09	$36.47	$37.69	$36.62	10,428,619
2021-05-05	$35.94	$36.53	$35.79	$36.47	$35.44	7,251,000
2021-05-04	$36.30	$36.79	$35.60	$35.89	$34.88	10,632,370
2021-05-03	$36.62	$37.58	$36.60	$37.38	$36.32	6,919,834
2021-04-30	$37.15	$37.22	$36.48	$36.54	$35.51	9,032,409
2021-04-29	$36.70	$37.17	$36.68	$37.06	$36.01	5,355,965
2021-04-28	$36.88	$37.05	$36.63	$36.65	$35.61	5,617,153
2021-04-27	$36.57	$36.99	$36.51	$36.77	$35.73	6,323,179
2021-04-26	$37.40	$37.40	$36.13	$36.54	$35.51	9,005,815
2021-04-23	$37.33	$37.45	$36.83	$37.35	$36.29	5,835,321
2021-04-22	$37.91	$38.01	$37.37	$37.43	$36.37	6,622,834
2021-04-21	$37.83	$38.39	$37.78	$37.91	$36.84	5,509,485
2021-04-20	$37.55	$38.31	$37.43	$37.76	$36.69	7,519,947
2021-04-19	$37.12	$37.68	$36.92	$37.43	$36.37	6,593,061
2021-04-16	$37.39	$37.39	$37.09	$37.11	$36.06	6,792,460
2021-04-15	$37.39	$37.62	$36.97	$37.19	$36.14	6,425,299
2021-04-14	$37.66	$37.69	$36.82	$37.24	$36.19	6,639,665
2021-04-13	$38.08	$38.36	$37.50	$37.58	$36.52	10,907,712
2021-04-12	$37.95	$38.17	$37.58	$37.97	$36.90	7,381,637
2021-04-09	$37.36	$37.95	$37.30	$37.78	$36.71	7,618,719
2021-04-08	$37.19	$37.38	$36.95	$37.23	$36.18	9,538,840
2021-04-07	$36.84	$37.44	$36.84	$37.15	$36.10	11,805,632
2021-04-06	$36.64	$37.15	$36.45	$36.89	$35.85	12,831,115
2021-04-05	$36.12	$36.97	$36.00	$36.73	$35.69	9,525,470
2021-04-01	$35.96	$36.35	$35.54	$35.95	$34.93	11,932,676
2021-03-31	$37.98	$38.02	$35.97	$35.99	$34.97	18,974,058
2021-03-30	$37.85	$38.31	$37.71	$38.08	$37.00	10,591,433
2021-03-29	$37.23	$38.13	$37.23	$37.95	$36.88	9,505,516
2021-03-26	$36.75	$37.39	$36.44	$37.23	$36.18	9,376,300
2021-03-25	$35.86	$36.57	$35.74	$36.49	$35.46	7,091,421
2021-03-24	$36.53	$36.71	$35.63	$35.71	$34.70	11,097,924
2021-03-23	$36.02	$37.05	$35.76	$36.64	$35.60	10,462,042
2021-03-22	$35.35	$36.21	$35.20	$36.19	$35.17	8,064,450
2021-03-19	$34.89	$35.58	$34.86	$35.40	$34.40	12,271,002
2021-03-18	$34.75	$35.22	$34.52	$34.69	$33.71	9,321,270
2021-03-17	$35.81	$35.89	$35.05	$35.28	$34.28	9,266,470
2021-03-16	$35.64	$35.96	$35.59	$35.82	$34.81	7,327,028
2021-03-15	$35.49	$36.20	$35.37	$35.87	$34.86	11,783,023
2021-03-12	$34.95	$35.60	$34.93	$35.46	$34.46	10,914,034
2021-03-11	$35.28	$35.50	$34.83	$34.94	$33.95	9,214,956
2021-03-10	$34.47	$35.51	$34.21	$35.24	$34.24	9,629,844
2021-03-09	$34.75	$35.17	$34.42	$34.46	$33.49	9,017,096
2021-03-08	$34.64	$35.25	$34.51	$34.74	$33.76	11,357,678
2021-03-05	$34.40	$35.33	$34.13	$34.44	$33.47	16,962,125
2021-03-04	$34.00	$34.64	$33.14	$34.09	$33.13	16,866,685
2021-03-03	$32.51	$33.33	$32.19	$33.25	$32.31	11,354,287
2021-03-02	$32.69	$33.26	$32.30	$32.56	$31.64	11,486,863
2021-03-01	$32.07	$33.13	$32.00	$32.89	$31.96	9,789,857
2021-02-26	$32.57	$32.83	$32.17	$32.21	$31.30	7,798,269
2021-02-25	$32.95	$33.38	$32.37	$32.41	$31.49	8,024,678
2021-02-24	$33.38	$33.57	$32.59	$32.75	$31.82	6,993,886
2021-02-23	$32.63	$33.28	$32.30	$33.03	$32.10	9,732,258
2021-02-22	$34.05	$34.20	$33.13	$33.59	$32.64	7,163,131
2021-02-19	$33.91	$34.39	$33.89	$34.02	$33.06	7,545,271
2021-02-18	$33.80	$34.26	$33.50	$33.84	$32.88	7,997,620
2021-02-17	$33.88	$34.40	$33.55	$34.37	$33.40	7,041,272
2021-02-16	$34.04	$34.18	$33.51	$33.66	$32.71	8,262,787
2021-02-12	$33.49	$34.01	$33.33	$33.95	$32.99	7,025,066
2021-02-11	$33.49	$33.66	$33.34	$33.40	$32.46	6,119,892
2021-02-10	$33.79	$33.98	$33.42	$33.61	$32.48	7,168,628
2021-02-09	$33.33	$33.80	$33.30	$33.59	$32.47	10,237,712
2021-02-08	$33.22	$33.63	$33.10	$33.28	$32.17	8,826,517
2021-02-05	$33.34	$33.76	$33.09	$33.15	$32.04	8,367,644
2021-02-04	$33.96	$34.17	$33.41	$33.45	$32.33	8,426,201
2021-02-03	$33.36	$33.99	$32.86	$33.96	$32.82	10,162,952
2021-02-02	$33.59	$33.60	$32.84	$33.10	$31.99	11,111,866
2021-02-01	$34.51	$34.94	$33.29	$33.70	$32.57	13,036,741
2021-01-29	$35.66	$36.58	$34.45	$34.50	$33.35	17,188,857
2021-01-28	$37.68	$39.43	$34.76	$35.38	$34.20	28,535,203
2021-01-27	$37.07	$42.99	$37.02	$38.75	$37.45	40,043,244
2021-01-26	$34.51	$37.17	$34.42	$37.07	$35.83	24,964,993
2021-01-25	$33.50	$37.03	$33.35	$34.57	$33.41	32,565,353
2021-01-22	$33.39	$33.72	$32.77	$33.56	$32.44	9,458,159
2021-01-21	$33.01	$33.45	$32.89	$33.21	$32.10	8,580,459
2021-01-20	$32.94	$33.17	$32.53	$33.07	$31.96	10,878,520
2021-01-19	$33.70	$33.73	$33.05	$33.62	$32.49	9,645,287
2021-01-15	$33.15	$34.22	$32.86	$33.70	$32.57	14,722,567
2021-01-14	$32.07	$33.44	$31.92	$33.14	$32.03	20,648,116
2021-01-13	$31.58	$32.12	$31.44	$31.99	$30.92	8,671,751
2021-01-12	$32.02	$32.35	$31.50	$31.52	$30.46	10,556,298
2021-01-11	$31.59	$32.03	$31.59	$31.76	$30.70	8,842,613
2021-01-08	$31.87	$31.92	$31.43	$31.63	$30.57	9,175,398
2021-01-07	$31.75	$32.41	$31.70	$31.82	$30.75	9,479,315
2021-01-06	$32.04	$32.70	$32.00	$32.21	$31.13	11,872,154
2021-01-05	$32.01	$32.28	$31.73	$31.90	$30.83	9,001,497
2021-01-04	$31.77	$32.26	$31.71	$32.13	$31.05	11,297,052
2020-12-31	$31.59	$31.83	$31.39	$31.76	$30.70	7,089,095
2020-12-30	$31.53	$31.76	$31.50	$31.55	$30.49	6,713,318
2020-12-29	$31.33	$31.63	$31.31	$31.46	$30.41	6,465,061
2020-12-28	$31.60	$31.68	$31.26	$31.39	$30.34	6,996,554
2020-12-24	$31.29	$31.62	$31.26	$31.53	$30.47	2,918,990
2020-12-23	$30.88	$31.60	$30.88	$31.39	$30.34	9,509,487
2020-12-22	$30.75	$30.93	$30.64	$30.89	$29.86	13,981,085
2020-12-21	$30.65	$30.80	$30.35	$30.80	$29.77	12,270,039
2020-12-18	$30.96	$31.08	$30.71	$30.87	$29.84	13,345,405
2020-12-17	$31.02	$31.09	$30.84	$31.00	$29.96	11,126,960
2020-12-16	$31.17	$31.32	$30.82	$30.97	$29.93	12,657,864
2020-12-15	$31.38	$31.42	$31.10	$31.19	$30.15	9,042,427
2020-12-14	$31.32	$31.59	$31.25	$31.30	$30.25	10,292,818
2020-12-11	$31.25	$31.54	$31.14	$31.34	$30.29	10,604,017
2020-12-10	$31.15	$31.32	$30.95	$31.21	$30.17	9,034,843
2020-12-09	$31.34	$31.57	$31.00	$31.21	$30.17	12,967,004
2020-12-08	$30.89	$31.31	$30.88	$31.30	$30.25	12,405,585
2020-12-07	$30.59	$31.19	$30.52	$30.95	$29.91	18,498,175
2020-12-04	$30.82	$30.91	$30.43	$30.58	$29.56	18,170,139
2020-12-03	$30.89	$31.20	$30.35	$30.88	$29.85	33,237,103
2020-12-02	$32.90	$33.12	$32.07	$32.29	$31.21	18,396,434
2020-12-01	$32.82	$33.35	$32.66	$33.01	$31.91	10,753,705
2020-11-30	$32.70	$33.17	$32.54	$33.00	$31.90	34,108,818
2020-11-27	$32.51	$32.80	$32.39	$32.43	$31.34	5,265,774
2020-11-25	$32.58	$32.69	$32.15	$32.32	$31.24	8,672,205
2020-11-24	$33.18	$33.28	$32.65	$32.69	$31.60	10,998,131
2020-11-23	$32.31	$33.24	$32.28	$33.03	$31.92	12,661,711
2020-11-20	$32.77	$33.06	$32.35	$32.44	$31.35	7,793,662
2020-11-19	$32.19	$32.96	$32.19	$32.76	$31.66	9,113,095
2020-11-18	$32.10	$32.47	$31.97	$32.04	$30.97	7,229,185
2020-11-17	$32.14	$32.27	$31.54	$31.90	$30.83	11,181,717
2020-11-16	$31.94	$32.66	$31.61	$32.30	$31.22	10,473,783
2020-11-13	$32.03	$32.21	$31.82	$32.14	$31.06	6,621,839
2020-11-12	$32.22	$32.22	$31.57	$32.03	$30.96	9,014,191
2020-11-11	$32.00	$32.48	$31.68	$32.09	$30.84	9,264,822
2020-11-10	$31.00	$31.96	$30.92	$31.92	$30.68	10,234,417
2020-11-09	$31.98	$32.07	$30.47	$31.01	$29.80	20,654,490
2020-11-06	$32.77	$33.35	$32.69	$33.17	$31.88	7,473,791
2020-11-05	$32.28	$32.87	$32.06	$32.72	$31.45	7,239,904
2020-11-04	$32.63	$32.74	$32.03	$32.09	$30.84	9,292,985
2020-11-03	$32.08	$32.84	$32.08	$32.74	$31.47	6,431,877
2020-11-02	$32.49	$32.53	$31.74	$32.06	$30.81	7,478,482
2020-10-30	$32.15	$32.53	$32.06	$32.21	$30.96	8,448,240
2020-10-29	$32.07	$32.60	$31.62	$32.26	$31.01	7,314,105
2020-10-28	$32.20	$32.75	$32.04	$32.16	$30.91	11,676,456
2020-10-27	$32.66	$33.11	$32.28	$32.34	$31.08	8,724,364
2020-10-26	$32.70	$33.16	$32.67	$33.16	$31.87	7,771,002
2020-10-23	$32.40	$32.83	$32.31	$32.76	$31.49	6,179,113
2020-10-22	$33.05	$33.19	$32.07	$32.64	$31.37	9,890,997
2020-10-21	$33.31	$33.60	$33.25	$33.33	$32.03	4,694,228
2020-10-20	$34.04	$34.04	$33.29	$33.33	$32.03	6,891,862
2020-10-19	$34.07	$34.35	$33.72	$33.88	$32.56	6,491,446
2020-10-16	$34.09	$34.33	$33.95	$34.07	$32.75	4,953,706
2020-10-15	$33.66	$34.07	$33.64	$33.98	$32.66	5,598,382
2020-10-14	$34.42	$34.64	$33.16	$33.84	$32.52	12,086,816
2020-10-13	$34.50	$34.89	$34.48	$34.80	$33.45	4,784,999
2020-10-12	$34.57	$34.95	$34.49	$34.63	$33.28	5,526,708
2020-10-09	$34.50	$34.76	$34.37	$34.45	$33.11	6,388,489
2020-10-08	$34.22	$34.69	$34.15	$34.29	$32.96	4,451,654
2020-10-07	$34.06	$34.43	$34.00	$34.03	$32.71	6,114,527
2020-10-06	$34.61	$34.97	$33.84	$33.95	$32.63	7,658,320
2020-10-05	$34.10	$34.57	$34.10	$34.53	$33.19	5,274,667
2020-10-02	$33.75	$34.34	$33.70	$34.07	$32.75	5,702,925
2020-10-01	$33.95	$34.23	$33.52	$34.02	$32.70	8,658,405
2020-09-30	$33.70	$34.53	$33.45	$33.91	$32.59	12,820,438
2020-09-29	$33.43	$33.98	$33.29	$33.77	$32.46	6,598,187
2020-09-28	$33.50	$33.73	$33.33	$33.70	$32.39	5,062,439
2020-09-25	$33.54	$33.78	$33.12	$33.53	$32.23	5,060,869
2020-09-24	$33.22	$33.67	$32.85	$33.43	$32.13	5,840,884
2020-09-23	$33.84	$34.08	$33.18	$33.28	$31.99	6,180,102
2020-09-22	$33.40	$33.96	$33.31	$33.74	$32.43	6,711,310
2020-09-21	$32.92	$33.50	$32.84	$33.46	$32.16	8,611,296
2020-09-18	$32.47	$33.40	$32.41	$33.21	$31.92	18,409,972
2020-09-17	$32.07	$32.94	$32.00	$32.51	$31.25	10,615,803
2020-09-16	$32.74	$32.98	$31.90	$32.02	$30.78	21,915,600
2020-09-15	$32.81	$33.22	$32.44	$32.72	$31.45	12,842,457
2020-09-14	$33.68	$33.84	$32.76	$32.84	$31.56	16,737,592
2020-09-11	$35.00	$35.12	$33.80	$34.37	$33.03	21,628,358
2020-09-10	$35.20	$35.38	$34.69	$34.74	$33.39	11,600,264
2020-09-09	$34.85	$35.49	$34.72	$35.18	$33.81	10,371,710
2020-09-08	$35.64	$35.74	$34.60	$34.62	$33.27	9,244,524
2020-09-04	$36.03	$36.20	$34.94	$35.47	$34.09	7,584,389
2020-09-03	$36.31	$37.22	$35.79	$36.11	$34.71	9,318,975
2020-09-02	$35.45	$36.62	$35.45	$36.60	$35.18	10,797,822
2020-09-01	$35.50	$35.68	$34.93	$35.40	$34.02	8,454,925
2020-08-31	$35.34	$35.69	$35.10	$35.68	$34.29	8,123,162
2020-08-28	$36.21	$36.21	$35.00	$35.30	$33.93	7,028,239
2020-08-27	$36.42	$36.71	$36.15	$36.16	$34.75	6,213,510
2020-08-26	$35.98	$36.43	$35.65	$36.37	$34.96	4,732,566
2020-08-25	$36.09	$36.16	$35.74	$36.08	$34.68	3,941,673
2020-08-24	$36.01	$36.09	$35.67	$36.06	$34.66	4,576,657
2020-08-21	$35.92	$36.24	$35.72	$35.91	$34.51	4,945,660
2020-08-20	$36.18	$36.40	$35.78	$35.92	$34.52	4,265,146
2020-08-19	$36.33	$36.89	$36.12	$36.22	$34.81	5,053,004
2020-08-18	$35.95	$36.69	$35.70	$36.24	$34.83	7,774,224
2020-08-17	$35.70	$36.19	$35.32	$36.00	$34.60	6,604,890
2020-08-14	$34.61	$36.03	$34.54	$35.39	$34.01	10,493,634
2020-08-13	$34.52	$34.75	$34.22	$34.59	$33.25	6,207,036
2020-08-12	$34.38	$34.79	$34.22	$34.61	$33.09	5,190,827
2020-08-11	$34.94	$34.97	$34.15	$34.26	$32.76	7,306,395
2020-08-10	$35.28	$35.36	$34.96	$35.03	$33.49	4,850,462
2020-08-07	$35.00	$35.28	$34.97	$35.24	$33.69	4,449,873
2020-08-06	$35.20	$35.45	$34.98	$35.03	$33.49	4,582,406
2020-08-05	$35.16	$35.35	$34.90	$35.09	$33.55	7,170,576
2020-08-04	$35.24	$35.47	$34.94	$35.39	$33.84	5,353,064
2020-08-03	$34.90	$35.17	$34.47	$35.10	$33.56	5,695,826
2020-07-31	$34.48	$34.80	$34.38	$34.79	$33.26	7,289,828
2020-07-30	$34.86	$34.93	$34.34	$34.41	$32.90	5,757,391
2020-07-29	$35.13	$35.17	$34.72	$35.11	$33.57	5,557,710
2020-07-28	$34.88	$35.42	$34.82	$35.23	$33.69	5,719,375
2020-07-27	$34.70	$34.94	$34.30	$34.76	$33.24	5,249,708
2020-07-24	$35.00	$35.37	$34.56	$34.71	$33.19	5,034,416
2020-07-23	$35.24	$35.39	$34.97	$35.13	$33.59	5,534,628
2020-07-22	$34.90	$35.16	$34.58	$35.16	$33.62	6,465,151
2020-07-21	$34.36	$35.58	$34.34	$34.79	$33.26	11,879,782
2020-07-20	$33.80	$34.16	$33.62	$34.15	$32.65	8,063,161
2020-07-17	$33.85	$34.18	$33.78	$33.85	$32.37	6,167,896
2020-07-16	$33.90	$34.31	$33.64	$33.73	$32.25	7,001,096
2020-07-15	$33.69	$34.01	$33.32	$33.77	$32.29	8,595,908
2020-07-14	$33.33	$34.25	$33.31	$34.24	$32.74	9,861,144
2020-07-13	$33.44	$33.60	$32.96	$33.28	$31.82	8,141,346
2020-07-10	$32.76	$33.83	$32.74	$33.44	$31.97	10,511,407
2020-07-09	$32.38	$33.08	$32.36	$32.76	$31.32	7,187,195
2020-07-08	$33.63	$33.75	$32.32	$32.42	$31.00	9,697,235
2020-07-07	$33.65	$34.11	$33.46	$33.68	$32.20	11,553,590
2020-07-06	$33.62	$33.82	$33.51	$33.73	$32.25	7,074,585
2020-07-02	$33.57	$33.98	$33.39	$33.50	$32.03	8,607,714
2020-07-01	$33.86	$34.14	$33.28	$33.57	$32.10	9,122,478
2020-06-30	$34.36	$34.43	$33.81	$33.85	$32.37	14,647,686
2020-06-29	$32.87	$34.22	$32.86	$34.13	$32.63	12,207,660
2020-06-26	$32.91	$33.22	$32.55	$32.68	$31.25	14,471,826
2020-06-25	$32.75	$33.43	$32.64	$32.78	$31.34	14,752,610
2020-06-24	$32.11	$33.03	$31.78	$32.82	$31.38	15,053,594
2020-06-23	$32.25	$32.35	$31.77	$32.10	$30.69	12,689,268
2020-06-22	$31.95	$32.66	$31.90	$32.07	$30.66	14,385,603
2020-06-19	$31.99	$32.30	$31.23	$32.24	$30.83	28,992,951
2020-06-18	$32.34	$32.50	$30.65	$31.81	$30.42	45,195,928
2020-06-17	$33.01	$33.19	$32.18	$32.81	$31.37	15,948,044
2020-06-16	$32.31	$32.67	$32.12	$32.53	$31.10	9,190,747
2020-06-15	$32.39	$32.66	$31.52	$32.08	$30.67	11,005,700
2020-06-12	$32.89	$33.11	$31.83	$32.26	$30.85	9,660,332
2020-06-11	$32.61	$33.76	$32.50	$32.70	$31.27	12,443,425
2020-06-10	$33.09	$33.35	$32.38	$32.57	$31.14	7,860,161
2020-06-09	$33.26	$33.35	$32.42	$32.92	$31.48	7,503,331
2020-06-08	$32.17	$33.01	$32.08	$33.01	$31.56	9,459,936
2020-06-05	$33.05	$33.19	$32.40	$32.48	$31.06	11,371,735
2020-06-04	$32.58	$33.13	$32.57	$33.11	$31.66	8,773,741
2020-06-03	$33.01	$33.34	$32.45	$32.68	$31.25	6,578,680
2020-06-02	$32.39	$33.00	$32.31	$33.00	$31.55	6,759,814
2020-06-01	$32.71	$33.22	$32.43	$32.49	$31.07	6,932,847
2020-05-29	$32.17	$32.71	$31.62	$32.62	$31.19	16,545,021
2020-05-28	$33.33	$33.80	$32.01	$32.06	$30.65	13,326,467
2020-05-27	$31.47	$33.29	$31.29	$33.28	$31.82	14,992,405
2020-05-26	$32.07	$32.38	$31.30	$31.37	$29.99	9,831,822
2020-05-22	$32.23	$32.58	$32.07	$32.37	$30.95	6,131,932
2020-05-21	$32.30	$32.50	$31.85	$32.12	$30.71	7,095,266
2020-05-20	$32.02	$32.38	$31.61	$32.30	$30.88	7,834,418
2020-05-19	$32.40	$32.50	$31.74	$31.76	$30.37	7,409,632
2020-05-18	$32.43	$32.53	$31.50	$32.26	$30.85	12,812,001
2020-05-15	$32.71	$32.95	$32.26	$32.51	$31.08	15,070,210
2020-05-14	$33.88	$34.23	$32.37	$32.78	$31.34	11,094,282
2020-05-13	$33.61	$34.50	$33.61	$34.10	$32.45	8,873,561
2020-05-12	$33.83	$34.23	$33.50	$33.55	$31.92	6,567,987
2020-05-11	$33.45	$34.03	$33.36	$33.73	$32.09	8,766,354
2020-05-08	$32.70	$33.52	$32.55	$33.34	$31.72	7,915,975
2020-05-07	$32.90	$33.19	$32.48	$32.68	$31.10	6,260,755
2020-05-06	$32.99	$33.28	$32.72	$32.78	$31.19	7,378,124
2020-05-05	$32.57	$32.97	$32.21	$32.81	$31.22	7,269,476
2020-05-04	$32.58	$32.75	$31.83	$32.53	$30.95	9,608,571
2020-05-01	$31.44	$32.13	$31.23	$31.96	$30.41	7,735,395
2020-04-30	$31.70	$32.05	$31.27	$31.61	$30.08	12,288,201
2020-04-29	$31.89	$32.19	$31.10	$31.52	$29.99	14,014,423
2020-04-28	$33.07	$33.42	$32.25	$32.36	$30.79	13,703,251
2020-04-27	$32.98	$33.53	$32.98	$33.28	$31.67	10,091,652
2020-04-24	$33.02	$33.11	$32.47	$32.96	$31.36	9,341,413
2020-04-23	$32.05	$33.10	$31.96	$32.88	$31.29	11,727,431
2020-04-22	$32.33	$32.61	$32.08	$32.31	$30.74	9,431,659
2020-04-21	$32.17	$32.60	$31.74	$32.17	$30.61	14,811,942
2020-04-20	$32.10	$32.62	$31.74	$31.93	$30.38	11,001,552
2020-04-17	$31.85	$32.13	$30.89	$31.93	$30.38	15,774,093
2020-04-16	$32.05	$32.64	$31.84	$31.95	$30.40	14,463,181
2020-04-15	$32.37	$32.49	$31.07	$32.03	$30.48	16,201,367
2020-04-14	$32.05	$32.37	$31.57	$32.09	$30.53	13,323,057
2020-04-13	$31.20	$32.23	$31.05	$31.33	$29.81	13,501,035
2020-04-09	$30.33	$31.30	$30.01	$31.06	$29.55	17,327,721
2020-04-08	$31.71	$31.95	$30.72	$31.02	$29.52	18,708,608
2020-04-07	$31.46	$32.50	$30.57	$31.86	$30.31	16,976,778
2020-04-06	$32.30	$32.76	$31.28	$32.63	$31.05	15,547,440
2020-04-03	$31.61	$32.84	$31.60	$32.29	$30.72	14,537,601
2020-04-02	$30.23	$31.99	$29.85	$31.60	$30.07	18,940,742
2020-04-01	$30.30	$31.78	$29.83	$30.50	$29.02	17,160,586
2020-03-31	$29.58	$30.26	$29.10	$30.12	$28.66	17,201,570
2020-03-30	$30.00	$30.36	$29.12	$29.65	$28.21	12,972,796
2020-03-27	$29.29	$29.90	$28.55	$29.13	$27.72	14,991,369
2020-03-26	$28.00	$29.18	$27.33	$29.00	$27.59	18,238,804
2020-03-25	$29.99	$30.19	$27.82	$27.94	$26.59	20,510,756
2020-03-24	$31.50	$31.68	$29.42	$30.15	$28.69	13,688,169
2020-03-23	$31.78	$32.72	$30.77	$31.08	$29.57	13,196,941
2020-03-20	$34.25	$34.25	$31.03	$31.77	$30.23	21,975,296
2020-03-19	$35.75	$36.50	$33.41	$34.18	$32.52	16,677,667
2020-03-18	$33.65	$36.84	$32.51	$33.91	$32.27	25,766,057
2020-03-17	$31.81	$34.94	$30.91	$33.00	$31.40	25,145,596
2020-03-16	$29.33	$33.21	$29.00	$31.10	$29.59	24,764,742
2020-03-13	$30.54	$30.98	$28.25	$30.71	$29.22	16,514,355
2020-03-12	$28.60	$30.38	$28.37	$29.12	$27.71	15,287,561
2020-03-11	$31.81	$32.26	$30.07	$30.59	$29.11	12,893,584
2020-03-10	$31.30	$32.75	$31.18	$32.60	$31.02	16,506,313
2020-03-09	$30.68	$31.70	$30.00	$31.25	$29.73	13,120,593
2020-03-06	$32.72	$32.99	$31.51	$32.04	$30.49	14,612,441
2020-03-05	$30.65	$33.70	$30.43	$33.47	$31.85	25,197,911
2020-03-04	$29.68	$30.97	$29.65	$30.96	$29.46	9,590,703
2020-03-03	$29.52	$30.42	$28.97	$29.34	$27.92	10,566,110
2020-03-02	$28.44	$29.69	$28.28	$29.68	$28.24	11,950,345
2020-02-28	$28.00	$28.18	$27.06	$28.13	$26.77	13,511,935
2020-02-27	$28.55	$29.30	$28.33	$28.36	$26.98	8,375,367
2020-02-26	$29.88	$29.88	$28.62	$28.75	$27.36	7,565,793
2020-02-25	$30.37	$30.42	$29.59	$29.67	$28.23	7,333,702
2020-02-24	$29.92	$30.64	$29.88	$30.27	$28.80	7,663,933
2020-02-21	$29.80	$30.52	$29.78	$30.31	$28.84	9,062,452
2020-02-20	$29.36	$29.80	$29.14	$29.78	$28.34	6,186,488
2020-02-19	$29.97	$30.20	$29.38	$29.54	$28.11	7,527,572
2020-02-18	$29.80	$30.73	$29.35	$29.71	$28.27	15,999,111
2020-02-14	$28.50	$28.71	$28.08	$28.23	$26.86	4,758,561
2020-02-13	$28.52	$28.78	$28.43	$28.63	$27.24	3,682,038
2020-02-12	$28.50	$28.84	$28.43	$28.69	$27.15	4,375,619
2020-02-11	$28.20	$28.47	$28.13	$28.44	$26.91	4,096,239
2020-02-10	$28.00	$28.34	$27.95	$28.14	$26.63	4,511,171
2020-02-07	$28.05	$28.26	$27.87	$27.96	$26.46	5,952,030
2020-02-06	$28.23	$28.31	$27.90	$28.05	$26.54	5,523,623
2020-02-05	$27.48	$28.10	$27.36	$28.08	$26.57	5,243,794
2020-02-04	$27.07	$27.61	$27.03	$27.39	$25.92	5,330,313
2020-02-03	$27.01	$27.28	$26.87	$26.98	$25.53	5,321,666
2020-01-31	$27.40	$27.45	$26.72	$26.86	$25.42	6,092,608
2020-01-30	$27.30	$27.56	$27.20	$27.55	$26.07	3,937,623
2020-01-29	$28.39	$28.40	$27.41	$27.45	$25.97	4,454,267
2020-01-28	$28.35	$28.47	$28.17	$28.33	$26.81	3,323,286
2020-01-27	$27.95	$28.51	$27.76	$28.33	$26.81	4,241,668
2020-01-24	$28.48	$28.51	$28.14	$28.19	$26.67	4,642,165
2020-01-23	$28.37	$28.62	$28.22	$28.44	$26.91	3,959,584
2020-01-22	$28.33	$28.63	$28.33	$28.37	$26.84	4,821,753
2020-01-21	$28.20	$28.56	$28.06	$28.41	$26.88	7,318,176
2020-01-17	$28.04	$28.35	$28.02	$28.15	$26.64	5,614,296
2020-01-16	$28.34	$28.62	$28.01	$28.08	$26.57	5,537,525
2020-01-15	$28.76	$28.86	$28.22	$28.29	$26.77	5,676,423
2020-01-14	$28.33	$28.91	$28.33	$28.84	$27.29	6,134,732
2020-01-13	$28.34	$28.71	$28.25	$28.42	$26.89	3,796,044
2020-01-10	$28.40	$28.57	$28.23	$28.36	$26.83	4,549,288
2020-01-09	$28.50	$28.66	$28.19	$28.44	$26.91	5,725,302
2020-01-08	$28.71	$28.73	$28.42	$28.42	$26.89	7,341,571
2020-01-07	$28.72	$28.80	$28.42	$28.59	$27.05	5,882,235
2020-01-06	$28.57	$28.87	$28.35	$28.80	$27.25	6,917,500
2020-01-03	$28.48	$28.82	$28.40	$28.70	$27.16	5,441,998
2020-01-02	$29.03	$29.16	$28.36	$28.66	$27.12	6,224,928
2019-12-31	$29.00	$29.11	$28.89	$28.99	$27.43	3,752,494
2019-12-30	$28.77	$29.16	$28.75	$29.06	$27.50	4,602,382
2019-12-27	$28.92	$29.01	$28.75	$28.76	$27.21	3,361,847
2019-12-26	$29.05	$29.21	$28.81	$28.89	$27.34	3,872,305
2019-12-24	$28.76	$29.12	$28.76	$29.10	$27.53	1,641,100
2019-12-23	$29.07	$29.21	$28.87	$28.89	$27.34	4,323,642
2019-12-20	$28.98	$29.11	$28.70	$29.00	$27.44	9,343,564
2019-12-19	$28.40	$28.98	$28.36	$28.76	$27.21	8,431,096
2019-12-18	$28.69	$28.83	$28.31	$28.33	$26.81	8,949,521
2019-12-17	$28.34	$28.78	$28.23	$28.70	$27.16	10,595,606
2019-12-16	$28.15	$28.37	$27.96	$28.31	$26.79	6,643,835
2019-12-13	$28.16	$28.17	$27.85	$28.09	$26.58	6,694,961
2019-12-12	$28.27	$28.58	$28.14	$28.20	$26.68	6,192,818
2019-12-11	$28.00	$28.08	$27.62	$28.02	$26.51	5,258,373
2019-12-10	$27.59	$28.00	$27.55	$27.87	$26.37	7,430,482
2019-12-09	$27.43	$27.89	$27.28	$27.84	$26.34	6,564,041
2019-12-06	$26.90	$27.57	$26.86	$27.49	$26.01	9,630,740
2019-12-05	$27.50	$27.81	$26.25	$26.80	$25.36	14,335,734
2019-12-04	$27.34	$27.75	$27.34	$27.64	$26.15	10,504,163
2019-12-03	$27.55	$27.65	$27.04	$27.39	$25.92	8,488,392
2019-12-02	$27.42	$27.74	$27.30	$27.74	$26.25	9,022,196
2019-11-29	$27.17	$27.55	$27.02	$27.34	$25.87	3,703,004
2019-11-27	$27.18	$27.41	$27.08	$27.23	$25.77	3,893,101
2019-11-26	$27.17	$27.18	$26.86	$27.04	$25.59	6,806,350
2019-11-25	$27.22	$27.22	$26.85	$27.00	$25.55	4,978,536
2019-11-22	$26.71	$27.13	$26.59	$27.05	$25.60	5,181,668
2019-11-21	$26.90	$26.94	$26.60	$26.70	$25.26	4,280,397
2019-11-20	$26.83	$26.84	$26.48	$26.59	$25.16	4,661,861
2019-11-19	$27.23	$27.24	$26.81	$26.87	$25.42	5,536,047
2019-11-18	$26.68	$27.07	$26.65	$27.01	$25.56	8,599,028
2019-11-15	$26.94	$27.00	$26.69	$26.75	$25.31	5,677,973
2019-11-14	$27.02	$27.21	$26.81	$26.91	$25.46	4,149,890
2019-11-13	$27.05	$27.10	$26.80	$27.06	$25.45	6,440,337
2019-11-12	$26.83	$27.06	$26.68	$27.00	$25.40	7,176,495
2019-11-11	$26.97	$27.05	$26.42	$26.61	$25.03	7,002,972
2019-11-08	$26.87	$27.13	$26.78	$27.02	$25.42	6,614,110
2019-11-07	$27.09	$27.29	$26.74	$26.86	$25.27	9,614,179
2019-11-06	$28.00	$28.01	$26.89	$27.00	$25.40	14,408,508
2019-11-05	$25.60	$28.08	$25.54	$27.83	$26.18	26,554,487
2019-11-04	$25.15	$25.47	$24.88	$24.99	$23.51	9,038,267
2019-11-01	$24.68	$25.14	$24.64	$24.99	$23.51	6,107,590
2019-10-31	$24.86	$25.03	$24.51	$24.64	$23.18	7,027,185
2019-10-30	$24.50	$24.83	$24.43	$24.74	$23.27	5,037,086
2019-10-29	$24.86	$24.91	$24.09	$24.63	$23.17	11,874,575
2019-10-28	$25.30	$25.40	$25.11	$25.33	$23.83	6,190,590
2019-10-25	$24.89	$25.38	$24.89	$25.28	$23.78	6,370,584
2019-10-24	$25.11	$25.11	$24.69	$24.93	$23.45	5,155,136
2019-10-23	$24.91	$25.18	$24.81	$24.98	$23.50	7,156,357
2019-10-22	$24.25	$24.92	$24.11	$24.85	$23.37	7,378,631
2019-10-21	$24.00	$24.34	$23.99	$24.11	$22.68	4,590,489
2019-10-18	$24.40	$24.55	$23.91	$23.94	$22.52	7,250,191
2019-10-17	$24.51	$24.63	$24.33	$24.43	$22.98	4,083,182
2019-10-16	$24.30	$24.72	$24.28	$24.51	$23.05	6,102,289
2019-10-15	$24.20	$24.35	$24.05	$24.31	$22.87	7,776,767
2019-10-14	$24.15	$24.23	$23.87	$24.10	$22.67	4,471,690
2019-10-11	$24.06	$24.42	$24.01	$24.25	$22.81	8,114,254
2019-10-10	$24.10	$24.37	$23.71	$23.84	$22.42	14,019,515
2019-10-09	$24.54	$24.73	$24.48	$24.53	$23.07	4,717,916
2019-10-08	$24.71	$24.81	$24.28	$24.46	$23.01	8,710,029
2019-10-07	$24.85	$25.05	$24.81	$24.84	$23.37	8,134,644
2019-10-04	$24.53	$24.80	$24.50	$24.79	$23.32	7,840,844
2019-10-03	$24.92	$25.15	$24.41	$24.59	$23.13	11,196,815
2019-10-02	$25.43	$25.45	$24.92	$25.05	$23.56	7,832,857
2019-10-01	$25.85	$25.97	$25.38	$25.59	$24.07	7,862,617
2019-09-30	$25.80	$25.93	$25.64	$25.78	$24.25	6,150,386
2019-09-27	$25.85	$25.91	$25.56	$25.74	$24.21	4,655,461
2019-09-26	$25.86	$26.01	$25.76	$25.78	$24.25	5,150,505
2019-09-25	$25.82	$26.13	$25.76	$25.77	$24.24	8,903,948
2019-09-24	$25.65	$26.09	$25.57	$25.81	$24.28	5,096,414
2019-09-23	$25.59	$25.94	$25.54	$25.72	$24.19	5,303,711
2019-09-20	$25.88	$25.98	$25.63	$25.68	$24.16	8,822,783
2019-09-19	$25.29	$26.04	$25.12	$25.82	$24.29	10,139,117
2019-09-18	$25.60	$25.66	$25.10	$25.22	$23.72	7,458,529
2019-09-17	$25.85	$26.00	$25.61	$25.65	$24.13	8,108,530
2019-09-16	$26.10	$26.33	$25.88	$25.98	$24.44	6,973,061
2019-09-13	$25.49	$26.27	$25.47	$26.23	$24.67	12,448,878
2019-09-12	$25.75	$26.77	$23.84	$25.59	$24.07	30,224,855
2019-09-11	$25.74	$25.79	$25.21	$25.57	$24.05	14,321,178
2019-09-10	$25.11	$25.83	$25.05	$25.82	$24.29	11,605,832
2019-09-09	$24.76	$25.22	$24.72	$25.19	$23.69	9,902,628
2019-09-06	$24.95	$25.12	$24.59	$24.70	$23.23	11,326,492
2019-09-05	$24.93	$25.11	$24.61	$24.83	$23.36	11,177,237
2019-09-04	$24.26	$24.81	$24.16	$24.66	$23.20	11,940,352
2019-09-03	$23.49	$24.13	$23.30	$24.01	$22.58	8,152,978
2019-08-30	$23.71	$23.95	$23.59	$23.68	$22.27	6,170,502
2019-08-29	$23.74	$23.98	$23.59	$23.67	$22.26	5,472,462
2019-08-28	$23.13	$23.62	$23.02	$23.51	$22.11	7,031,753
2019-08-27	$24.00	$24.09	$23.10	$23.12	$21.75	10,237,359
2019-08-26	$23.42	$23.93	$23.41	$23.92	$22.50	5,627,261
2019-08-23	$23.59	$23.69	$23.22	$23.29	$21.91	7,348,846
2019-08-22	$23.40	$23.73	$23.24	$23.67	$22.26	6,468,678
2019-08-21	$23.08	$23.39	$23.03	$23.34	$21.95	6,137,738
2019-08-20	$23.02	$23.18	$22.85	$22.91	$21.55	7,963,552
2019-08-19	$22.84	$23.06	$22.66	$22.99	$21.62	7,219,066
2019-08-16	$22.23	$22.78	$22.17	$22.66	$21.31	6,025,068
2019-08-15	$22.35	$22.52	$21.82	$22.23	$20.91	9,670,287
2019-08-14	$22.72	$22.72	$22.11	$22.11	$20.80	9,269,430
2019-08-13	$23.00	$23.38	$22.90	$23.05	$21.53	7,492,294
2019-08-12	$23.34	$23.39	$22.99	$23.07	$21.54	9,188,219
2019-08-09	$23.14	$23.45	$23.11	$23.32	$21.78	8,259,845
2019-08-08	$23.80	$23.95	$23.07	$23.35	$21.81	15,311,169
2019-08-07	$22.06	$23.93	$21.91	$23.90	$22.32	30,946,498
2019-08-06	$22.02	$22.40	$21.70	$22.28	$20.81	12,238,936
2019-08-05	$21.99	$22.09	$21.72	$21.92	$20.47	13,792,656
2019-08-02	$21.92	$22.44	$21.75	$22.24	$20.77	17,253,849
2019-08-01	$21.15	$21.71	$21.10	$21.52	$20.10	12,353,611
2019-07-31	$21.34	$21.35	$20.91	$21.16	$19.76	10,717,200
2019-07-30	$21.40	$21.46	$21.24	$21.43	$20.01	8,743,191
2019-07-29	$21.39	$21.55	$21.26	$21.43	$20.01	6,599,663
2019-07-26	$21.18	$21.67	$21.12	$21.48	$20.06	9,593,255
2019-07-25	$21.26	$21.41	$21.10	$21.14	$19.74	10,592,888
2019-07-24	$20.79	$21.33	$20.78	$21.24	$19.84	12,400,532
2019-07-23	$20.93	$21.00	$20.70	$20.82	$19.44	9,578,124
2019-07-22	$21.73	$21.81	$20.85	$20.86	$19.48	10,972,981
2019-07-19	$21.71	$21.93	$21.67	$21.69	$20.26	7,071,096
2019-07-18	$21.64	$21.73	$21.52	$21.66	$20.23	6,487,359
2019-07-17	$21.98	$22.03	$21.59	$21.64	$20.21	7,303,765
2019-07-16	$22.09	$22.12	$21.92	$21.96	$20.51	5,659,726
2019-07-15	$21.83	$22.15	$21.83	$22.08	$20.62	7,398,934
2019-07-12	$21.82	$22.11	$21.71	$21.89	$20.44	6,051,152
2019-07-11	$21.74	$21.83	$21.58	$21.76	$20.32	6,102,392
2019-07-10	$21.75	$21.82	$21.33	$21.65	$20.22	7,953,609
2019-07-09	$21.75	$21.83	$21.59	$21.71	$20.27	5,200,802
2019-07-08	$21.76	$21.97	$21.63	$21.80	$20.36	9,034,549
2019-07-05	$21.58	$21.81	$21.53	$21.75	$20.31	5,802,462
2019-07-03	$21.42	$21.63	$21.36	$21.55	$20.12	5,279,591
2019-07-02	$21.56	$21.61	$21.17	$21.44	$20.02	10,439,410
2019-07-01	$21.84	$22.03	$21.42	$21.60	$20.17	7,965,300
2019-06-28	$21.45	$21.86	$21.39	$21.71	$20.27	10,571,763
2019-06-27	$21.42	$21.62	$21.30	$21.39	$19.98	8,460,475
2019-06-26	$21.79	$21.96	$21.30	$21.43	$20.01	15,903,431
2019-06-25	$22.10	$22.15	$21.47	$21.85	$20.40	15,139,279
2019-06-24	$22.17	$22.41	$22.05	$22.08	$20.62	9,738,738
2019-06-21	$23.22	$23.25	$22.20	$22.24	$20.77	26,306,652
2019-06-20	$22.48	$23.71	$22.43	$23.13	$21.60	28,762,877
2019-06-19	$23.75	$23.87	$23.43	$23.64	$22.08	11,300,938
2019-06-18	$24.28	$24.71	$23.92	$23.94	$22.36	13,111,629
2019-06-17	$24.31	$24.86	$24.30	$24.36	$22.75	14,319,057
2019-06-14	$24.66	$24.94	$24.18	$24.26	$22.66	7,835,608
2019-06-13	$24.66	$24.81	$24.49	$24.62	$22.99	8,833,008
2019-06-12	$24.61	$24.99	$24.53	$24.63	$23.00	6,805,011
2019-06-11	$24.41	$24.82	$24.27	$24.66	$23.03	11,197,867
2019-06-10	$24.03	$24.47	$23.98	$24.39	$22.78	9,762,701
2019-06-07	$23.73	$24.05	$23.57	$23.93	$22.35	6,812,442
2019-06-06	$23.40	$23.82	$23.17	$23.70	$22.13	6,564,316
2019-06-05	$23.82	$23.90	$23.36	$23.37	$21.82	4,227,259
2019-06-04	$23.16	$23.87	$23.12	$23.63	$22.07	9,040,482
2019-06-03	$22.73	$23.08	$22.60	$22.96	$21.44	7,476,763
2019-05-31	$22.70	$22.86	$22.44	$22.81	$21.30	8,250,834
2019-05-30	$23.04	$23.18	$22.75	$22.78	$21.27	7,429,997
2019-05-29	$23.37	$23.45	$22.93	$23.03	$21.51	9,705,923
2019-05-28	$23.77	$23.89	$23.60	$23.62	$22.06	6,715,669
2019-05-24	$23.59	$23.79	$23.45	$23.72	$22.15	5,229,239
2019-05-23	$23.78	$23.84	$23.43	$23.53	$21.97	6,702,718
2019-05-22	$24.30	$24.38	$23.91	$24.00	$22.41	6,978,260
2019-05-21	$24.44	$24.63	$24.08	$24.30	$22.69	15,445,774
2019-05-20	$24.31	$24.37	$23.88	$24.07	$22.48	9,357,235
2019-05-17	$24.58	$24.98	$23.96	$24.22	$22.62	16,177,025
2019-05-16	$25.44	$25.68	$24.53	$24.66	$23.03	9,996,657
2019-05-15	$25.19	$25.30	$25.04	$25.21	$23.54	4,235,034
2019-05-14	$25.31	$25.46	$25.15	$25.25	$23.58	5,695,163
2019-05-13	$25.59	$25.60	$25.10	$25.39	$23.58	5,238,785
2019-05-10	$25.33	$25.87	$25.16	$25.83	$23.99	7,383,506
2019-05-09	$25.17	$25.36	$24.98	$25.36	$23.55	6,131,774
2019-05-08	$25.69	$25.71	$25.17	$25.28	$23.48	6,762,236
2019-05-07	$25.64	$25.77	$25.45	$25.77	$23.93	6,127,371
2019-05-06	$25.56	$25.73	$25.42	$25.71	$23.88	8,698,397
2019-05-03	$25.79	$25.87	$25.54	$25.74	$23.91	4,367,840
2019-05-02	$25.64	$26.10	$25.32	$25.78	$23.94	5,743,217
2019-05-01	$25.78	$26.08	$25.58	$25.58	$23.76	4,792,589
2019-04-30	$25.66	$25.89	$25.46	$25.78	$23.94	5,241,347
2019-04-29	$25.12	$25.65	$25.10	$25.57	$23.75	6,295,659
2019-04-26	$25.10	$25.30	$24.75	$25.00	$23.22	10,233,399
2019-04-25	$25.57	$25.88	$25.53	$25.77	$23.93	5,304,766
2019-04-24	$25.37	$25.67	$25.22	$25.57	$23.75	5,303,835
2019-04-23	$25.48	$25.51	$25.07	$25.22	$23.42	5,748,509
2019-04-22	$25.68	$25.75	$25.21	$25.50	$23.68	5,033,222
2019-04-18	$25.50	$25.87	$25.50	$25.78	$23.94	4,811,189
2019-04-17	$25.75	$25.95	$25.42	$25.54	$23.72	6,078,311
2019-04-16	$25.57	$25.67	$25.44	$25.57	$23.75	4,428,696
2019-04-15	$25.62	$25.68	$25.39	$25.47	$23.65	4,613,865
2019-04-12	$25.77	$25.97	$25.52	$25.67	$23.84	10,419,588
2019-04-11	$25.08	$25.87	$25.05	$25.74	$23.91	18,409,862
2019-04-10	$24.02	$25.01	$23.98	$24.98	$23.20	14,217,295
2019-04-09	$23.79	$24.03	$23.72	$23.94	$22.23	5,953,297
2019-04-08	$23.89	$24.13	$23.74	$23.86	$22.16	4,725,993
2019-04-05	$23.72	$24.16	$23.62	$23.90	$22.20	5,362,056
2019-04-04	$23.62	$23.82	$23.52	$23.68	$21.99	8,213,495
2019-04-03	$23.83	$23.95	$23.62	$23.80	$22.10	10,688,738
2019-04-02	$24.30	$24.37	$23.71	$23.76	$22.07	10,286,047
2019-04-01	$24.73	$24.88	$24.28	$24.48	$22.74	10,620,095
2019-03-29	$24.54	$24.70	$24.34	$24.60	$22.85	7,093,987
2019-03-28	$24.32	$24.57	$24.23	$24.44	$22.70	6,573,851
2019-03-27	$24.40	$24.45	$24.09	$24.27	$22.54	7,728,851
2019-03-26	$24.23	$24.49	$24.19	$24.47	$22.73	4,715,676
2019-03-25	$24.30	$24.38	$24.04	$24.15	$22.43	5,714,671
2019-03-22	$24.37	$24.66	$24.15	$24.34	$22.60	6,415,118
2019-03-21	$23.85	$24.36	$23.52	$24.32	$22.59	5,857,242
2019-03-20	$24.26	$24.28	$23.91	$23.99	$22.28	7,094,670
2019-03-19	$24.58	$24.65	$24.26	$24.33	$22.60	10,318,318
2019-03-18	$24.28	$24.61	$24.21	$24.55	$22.80	7,228,209
2019-03-15	$24.69	$24.81	$24.19	$24.36	$22.62	12,911,514
2019-03-14	$24.80	$24.98	$24.65	$24.75	$22.99	8,714,126
2019-03-13	$24.56	$24.97	$24.51	$24.73	$22.97	8,167,703
2019-03-12	$24.77	$24.81	$23.98	$24.48	$22.74	15,447,214
2019-03-11	$24.55	$24.69	$24.24	$24.67	$22.91	15,712,120
2019-03-08	$25.61	$25.68	$24.34	$24.47	$22.73	19,717,846
2019-03-07	$24.95	$26.12	$24.45	$25.61	$23.78	45,424,695
2019-03-06	$28.90	$29.08	$28.34	$28.44	$26.41	11,784,463
2019-03-05	$28.65	$29.01	$28.54	$28.92	$26.86	8,544,263
2019-03-04	$28.10	$28.75	$28.07	$28.64	$26.60	7,943,219
2019-03-01	$29.45	$29.90	$27.44	$28.02	$26.02	19,034,864
2019-02-28	$29.73	$29.97	$29.03	$29.33	$27.24	10,246,175
2019-02-27	$28.95	$29.81	$28.87	$29.80	$27.68	10,557,755
2019-02-26	$28.93	$29.03	$28.65	$28.92	$26.86	5,244,518
2019-02-25	$28.66	$29.03	$28.57	$28.85	$26.79	5,437,030
2019-02-22	$28.47	$28.68	$28.29	$28.52	$26.49	5,496,087
2019-02-21	$28.75	$29.01	$28.48	$28.58	$26.54	4,976,900
2019-02-20	$29.43	$29.44	$28.42	$28.75	$26.70	8,916,156
2019-02-19	$29.59	$29.72	$29.50	$29.55	$27.44	3,679,181
2019-02-15	$29.20	$29.51	$29.12	$29.50	$27.40	5,059,036
2019-02-14	$28.73	$29.45	$28.69	$28.96	$26.90	7,282,456
2019-02-13	$28.86	$29.07	$28.76	$28.96	$26.77	6,533,421
2019-02-12	$27.87	$28.80	$27.81	$28.58	$26.42	8,450,913
2019-02-11	$27.78	$27.81	$27.52	$27.55	$25.46	5,061,726
2019-02-08	$28.13	$28.24	$27.62	$27.83	$25.72	4,411,798
2019-02-07	$28.21	$28.24	$28.03	$28.18	$26.05	4,115,654
2019-02-06	$28.33	$28.46	$28.02	$28.29	$26.15	4,837,502
2019-02-05	$28.05	$28.43	$27.96	$28.30	$26.16	6,587,427
2019-02-04	$28.07	$28.12	$27.85	$28.12	$25.99	4,005,250
2019-02-01	$28.40	$28.41	$27.89	$28.07	$25.94	5,164,526
2019-01-31	$28.23	$28.33	$27.93	$28.33	$26.18	6,217,860
2019-01-30	$28.09	$28.31	$27.85	$28.26	$26.12	4,684,567
2019-01-29	$28.12	$28.14	$27.89	$28.08	$25.95	4,151,492
2019-01-28	$28.00	$28.26	$27.73	$28.22	$26.08	5,721,924
2019-01-25	$28.84	$28.90	$28.06	$28.12	$25.99	7,998,176
2019-01-24	$29.14	$29.45	$28.53	$28.71	$26.54	9,579,173
2019-01-23	$29.39	$29.61	$28.97	$29.24	$27.03	5,379,575
2019-01-22	$29.41	$29.55	$29.18	$29.32	$27.10	4,577,178
2019-01-18	$29.00	$29.55	$29.00	$29.43	$27.20	5,500,062
2019-01-17	$28.62	$29.05	$28.62	$28.93	$26.74	4,386,569
2019-01-16	$28.49	$28.74	$28.16	$28.70	$26.53	5,165,397
2019-01-15	$28.40	$28.67	$28.16	$28.62	$26.45	4,592,355
2019-01-14	$28.37	$28.70	$28.24	$28.30	$26.16	8,318,234
2019-01-11	$28.34	$28.74	$28.22	$28.43	$26.28	4,447,567
2019-01-10	$28.19	$28.49	$27.89	$28.48	$26.32	6,859,855
2019-01-09	$28.50	$28.57	$27.94	$28.05	$25.93	5,669,461
2019-01-08	$28.15	$28.49	$27.93	$28.46	$26.30	6,063,046
2019-01-07	$27.65	$28.19	$27.25	$27.92	$25.81	8,238,552
2019-01-04	$27.54	$28.21	$27.53	$27.66	$25.56	10,298,986
2019-01-03	$27.13	$27.85	$27.13	$27.35	$25.28	8,780,681
2019-01-02	$27.39	$27.53	$27.08	$27.30	$25.23	5,512,178
2018-12-31	$27.71	$27.78	$27.10	$27.50	$25.42	5,122,790
2018-12-28	$27.46	$27.91	$27.38	$27.58	$25.49	4,054,171
2018-12-27	$27.51	$27.51	$26.43	$27.38	$25.31	7,415,664
2018-12-26	$26.72	$27.73	$26.58	$27.73	$25.63	5,446,709
2018-12-24	$27.39	$27.48	$26.59	$26.60	$24.59	3,603,892
2018-12-21	$27.57	$28.57	$27.37	$27.40	$25.32	10,979,865
2018-12-20	$28.07	$28.21	$27.25	$27.68	$25.58	11,553,399
2018-12-19	$28.70	$28.87	$28.07	$28.23	$26.09	5,751,076
2018-12-18	$28.98	$29.35	$28.28	$28.55	$26.39	7,530,805
2018-12-17	$29.55	$29.63	$28.75	$28.92	$26.73	6,228,884
2018-12-14	$29.59	$30.40	$29.43	$29.55	$27.31	7,924,518
2018-12-13	$29.75	$29.94	$29.42	$29.76	$27.51	6,421,085
2018-12-12	$29.53	$30.00	$29.46	$29.75	$27.50	8,012,149
2018-12-11	$29.12	$29.38	$28.88	$29.24	$27.03	5,495,565
2018-12-10	$29.25	$29.27	$28.15	$28.79	$26.61	7,298,330
2018-12-07	$29.52	$29.80	$28.99	$29.17	$26.96	10,834,465
2018-12-06	$28.60	$29.66	$27.77	$29.56	$27.32	16,511,884
2018-12-04	$29.64	$29.97	$28.55	$28.64	$26.47	13,875,786
2018-12-03	$29.48	$29.85	$29.04	$29.76	$27.51	9,392,074
2018-11-30	$30.26	$30.58	$29.53	$29.66	$27.41	10,031,250
2018-11-29	$30.14	$30.63	$30.14	$30.36	$28.06	4,565,889
2018-11-28	$30.20	$30.45	$30.02	$30.25	$27.96	5,203,136
2018-11-27	$29.56	$30.08	$29.56	$30.04	$27.76	7,007,142
2018-11-26	$29.97	$30.24	$29.47	$29.57	$27.33	5,399,227
2018-11-23	$29.32	$29.88	$29.13	$29.69	$27.44	1,786,970
2018-11-21	$29.73	$29.98	$29.46	$29.53	$27.29	4,690,315
2018-11-20	$30.13	$30.34	$29.46	$29.59	$27.35	6,564,973
2018-11-19	$30.24	$30.75	$30.22	$30.56	$28.25	5,879,200
2018-11-16	$29.87	$30.25	$29.61	$30.24	$27.95	4,530,867
2018-11-15	$30.13	$30.32	$29.75	$30.03	$27.76	5,861,616
2018-11-14	$31.00	$31.31	$30.02	$30.29	$28.00	8,510,688
2018-11-13	$31.28	$31.64	$31.15	$31.38	$28.87	6,806,053
2018-11-12	$31.21	$31.98	$31.11	$31.37	$28.86	5,927,805
2018-11-09	$31.29	$31.74	$30.98	$31.39	$28.88	6,935,376
2018-11-08	$31.31	$31.64	$31.11	$31.35	$28.84	5,644,047
2018-11-07	$31.00	$31.75	$30.94	$31.32	$28.81	7,791,465
2018-11-06	$30.56	$30.89	$30.43	$30.83	$28.36	6,082,888
2018-11-05	$30.01	$30.69	$29.95	$30.61	$28.16	7,014,632
2018-11-02	$29.25	$30.52	$29.25	$30.17	$27.76	11,641,911
2018-11-01	$30.04	$30.05	$29.05	$29.33	$26.98	9,236,251
2018-10-31	$30.05	$30.39	$28.79	$29.76	$27.38	13,348,679
2018-10-30	$28.36	$30.20	$28.22	$30.09	$27.68	18,527,231
2018-10-29	$27.64	$28.81	$26.94	$28.23	$25.97	11,926,997
2018-10-26	$27.77	$27.99	$27.18	$27.58	$25.37	8,689,809
2018-10-25	$28.01	$28.29	$27.74	$28.00	$25.76	5,803,226
2018-10-24	$28.34	$28.71	$27.86	$27.95	$25.71	7,699,131
2018-10-23	$27.71	$28.49	$27.51	$28.43	$26.16	8,234,462
2018-10-22	$27.56	$28.20	$27.53	$27.98	$25.74	7,857,064
2018-10-19	$27.58	$27.62	$27.26	$27.56	$25.36	6,060,726
2018-10-18	$27.31	$27.82	$27.22	$27.36	$25.17	6,445,963
2018-10-17	$27.19	$27.58	$26.92	$27.29	$25.11	7,415,018
2018-10-16	$27.44	$27.52	$26.97	$27.20	$25.02	6,548,396
2018-10-15	$26.75	$27.66	$26.75	$27.50	$25.30	6,745,512
2018-10-12	$27.07	$27.21	$26.63	$26.92	$24.77	10,772,782
2018-10-11	$27.69	$27.76	$26.73	$26.74	$24.60	10,386,050
2018-10-10	$27.92	$28.42	$27.67	$27.73	$25.51	10,049,513
2018-10-09	$28.65	$28.70	$27.44	$27.92	$25.69	14,954,875
2018-10-08	$29.12	$29.43	$29.10	$29.35	$27.00	4,158,483
2018-10-05	$28.60	$29.44	$28.43	$29.07	$26.74	7,899,438
2018-10-04	$29.31	$29.39	$28.66	$28.78	$26.48	8,392,462
2018-10-03	$29.17	$29.62	$29.09	$29.38	$27.03	9,948,387
2018-10-02	$28.90	$29.14	$28.64	$29.08	$26.75	8,648,398
2018-10-01	$29.15	$29.26	$28.74	$28.75	$26.45	7,692,702
2018-09-28	$29.00	$29.27	$28.96	$29.11	$26.78	7,887,914
2018-09-27	$28.93	$29.32	$28.58	$29.00	$26.68	9,543,624
2018-09-26	$29.36	$29.65	$29.35	$29.39	$27.04	6,790,176
2018-09-25	$29.50	$29.87	$29.11	$29.26	$26.92	9,837,559
2018-09-24	$29.79	$30.34	$29.45	$29.61	$27.24	10,477,495
2018-09-21	$29.43	$30.00	$29.30	$29.95	$27.55	16,765,367
2018-09-20	$28.98	$29.22	$28.55	$29.18	$26.85	9,027,581
2018-09-19	$29.36	$29.63	$28.37	$28.88	$26.57	10,168,401
2018-09-18	$28.95	$29.43	$28.82	$29.29	$26.95	10,436,974
2018-09-17	$27.75	$28.98	$27.54	$28.84	$26.53	16,749,820
2018-09-14	$28.60	$28.61	$27.76	$27.80	$25.58	18,729,614
2018-09-13	$28.61	$29.18	$28.30	$28.58	$26.29	32,474,375
2018-09-12	$31.50	$31.83	$31.09	$31.73	$29.19	11,846,044
2018-09-11	$31.83	$32.08	$31.37	$31.39	$28.88	14,371,962
2018-09-10	$32.12	$32.15	$31.63	$31.75	$29.21	10,612,358
2018-09-07	$32.55	$32.73	$32.34	$32.37	$29.78	6,488,064
2018-09-06	$32.07	$32.74	$32.05	$32.56	$29.96	8,405,011
2018-09-05	$31.79	$32.09	$31.60	$31.96	$29.40	6,880,975
2018-09-04	$31.54	$31.94	$31.53	$31.90	$29.35	8,774,466
2018-08-31	$31.01	$31.51	$30.93	$31.50	$28.98	7,356,711
2018-08-30	$30.76	$31.69	$30.73	$31.04	$28.56	6,507,917
2018-08-29	$31.15	$31.36	$30.66	$30.68	$28.23	6,886,581
2018-08-28	$31.22	$31.34	$30.82	$31.11	$28.62	5,749,846
2018-08-27	$31.30	$31.39	$30.91	$31.19	$28.69	6,684,050
2018-08-24	$32.28	$32.30	$31.19	$31.20	$28.70	8,486,137
2018-08-23	$31.60	$32.40	$31.51	$32.31	$29.73	11,686,897
2018-08-22	$31.45	$31.99	$31.35	$31.74	$29.20	13,289,077
2018-08-21	$31.50	$31.57	$31.03	$31.36	$28.85	5,111,643
2018-08-20	$31.49	$31.60	$31.30	$31.40	$28.89	5,941,227
2018-08-17	$30.42	$31.71	$30.21	$31.35	$28.84	10,983,839
2018-08-16	$30.26	$30.62	$29.91	$30.53	$28.09	10,463,814
2018-08-15	$30.27	$30.40	$29.79	$30.06	$27.66	7,588,159
2018-08-14	$29.96	$30.87	$29.90	$30.45	$28.01	10,790,889
2018-08-13	$30.22	$30.35	$29.77	$29.89	$27.37	5,072,692
2018-08-10	$29.70	$30.30	$29.61	$30.14	$27.60	6,361,199
2018-08-09	$30.60	$30.60	$29.79	$29.82	$27.31	6,707,477
2018-08-08	$29.97	$30.66	$29.90	$30.61	$28.03	6,901,532
2018-08-07	$30.13	$30.38	$29.90	$30.00	$27.47	7,375,160
2018-08-06	$29.94	$30.20	$29.86	$29.91	$27.39	5,940,406
2018-08-03	$29.75	$30.18	$29.70	$29.93	$27.41	7,332,930
2018-08-02	$28.62	$29.79	$28.62	$29.74	$27.24	9,660,478
2018-08-01	$29.36	$29.36	$28.58	$28.69	$26.27	7,644,576
2018-07-31	$29.70	$29.72	$28.89	$29.00	$26.56	9,100,576
2018-07-30	$28.71	$29.84	$28.71	$29.72	$27.22	12,226,574
2018-07-27	$28.83	$28.98	$28.56	$28.70	$26.28	5,939,063
2018-07-26	$28.63	$28.94	$28.55	$28.64	$26.23	7,503,636
2018-07-25	$28.04	$28.32	$27.76	$28.28	$25.90	10,255,160
2018-07-24	$28.45	$28.62	$27.92	$27.96	$25.61	8,851,658
2018-07-23	$28.25	$28.91	$28.18	$28.29	$25.91	8,075,966
2018-07-20	$28.11	$28.23	$27.94	$28.14	$25.77	6,674,267
2018-07-19	$28.14	$28.48	$28.07	$28.12	$25.75	7,362,512
2018-07-18	$28.46	$28.68	$28.01	$28.14	$25.77	8,034,554
2018-07-17	$28.00	$28.63	$28.00	$28.42	$26.03	8,201,857
2018-07-16	$27.87	$28.01	$27.70	$27.99	$25.63	7,527,693
2018-07-13	$27.86	$28.45	$27.83	$28.05	$25.69	6,277,278
2018-07-12	$28.05	$28.19	$27.76	$27.95	$25.60	7,269,273
2018-07-11	$28.55	$28.63	$27.64	$27.97	$25.61	10,538,252
2018-07-10	$28.90	$29.04	$28.45	$28.77	$26.35	5,882,056
2018-07-09	$29.07	$29.18	$28.66	$28.75	$26.33	5,523,511
2018-07-06	$28.58	$29.23	$28.58	$29.12	$26.67	7,507,702
2018-07-05	$28.81	$29.02	$28.44	$28.60	$26.19	8,165,490
2018-07-03	$28.31	$28.94	$28.31	$28.70	$26.28	4,641,322
2018-07-02	$28.40	$28.52	$27.86	$28.22	$25.84	9,545,827
2018-06-29	$28.85	$28.89	$28.44	$28.45	$26.05	7,351,862
2018-06-28	$28.86	$29.00	$28.25	$28.43	$26.04	14,987,214
2018-06-27	$29.00	$29.49	$28.86	$29.01	$26.57	9,889,169
2018-06-26	$29.36	$29.37	$28.75	$29.00	$26.56	13,523,380
2018-06-25	$28.98	$29.73	$28.98	$29.33	$26.86	15,978,601
2018-06-22	$28.83	$30.00	$28.81	$29.69	$27.19	37,293,085
2018-06-21	$28.29	$29.50	$27.75	$28.73	$26.31	39,946,596
2018-06-20	$26.22	$26.39	$25.84	$26.18	$23.98	12,841,832
2018-06-19	$25.79	$26.13	$25.49	$25.99	$23.80	10,292,357
2018-06-18	$25.69	$26.28	$25.65	$26.01	$23.82	8,484,062
2018-06-15	$25.89	$26.14	$25.78	$25.88	$23.70	15,321,777
2018-06-14	$26.28	$26.48	$26.16	$26.16	$23.96	9,914,978
2018-06-13	$25.78	$26.31	$25.61	$26.01	$23.82	14,093,819
2018-06-12	$25.63	$25.88	$25.50	$25.69	$23.53	14,001,242
2018-06-11	$25.48	$25.99	$25.45	$25.54	$23.39	16,035,859
2018-06-08	$24.92	$25.50	$24.85	$25.36	$23.22	9,620,876
2018-06-07	$24.67	$25.17	$24.67	$24.98	$22.88	11,063,337
2018-06-06	$24.92	$24.95	$24.62	$24.68	$22.60	10,380,633
2018-06-05	$24.82	$25.13	$24.78	$24.91	$22.81	11,807,378
2018-06-04	$24.50	$24.84	$24.45	$24.75	$22.67	12,918,898
2018-06-01	$24.33	$24.54	$24.24	$24.42	$22.36	8,364,215
2018-05-31	$24.98	$25.12	$24.32	$24.33	$22.28	17,198,775
2018-05-30	$24.56	$25.06	$24.37	$24.98	$22.88	17,992,903
2018-05-29	$24.52	$24.61	$24.35	$24.50	$22.44	9,553,631
2018-05-25	$24.47	$24.88	$24.34	$24.61	$22.54	23,188,121
2018-05-24	$24.58	$24.67	$24.25	$24.56	$22.49	11,076,957
2018-05-23	$24.60	$24.71	$24.35	$24.57	$22.50	11,654,185
2018-05-22	$24.82	$25.04	$24.69	$24.70	$22.62	15,211,981
2018-05-21	$25.07	$25.08	$24.65	$24.77	$22.68	14,442,791
2018-05-18	$25.29	$25.39	$24.67	$24.89	$22.79	18,087,596
2018-05-17	$25.69	$26.37	$25.18	$25.30	$23.17	16,018,865
2018-05-16	$24.83	$25.06	$24.70	$24.94	$22.84	8,662,325
2018-05-15	$24.69	$24.81	$24.62	$24.75	$22.67	7,364,690
2018-05-14	$24.75	$24.76	$24.47	$24.73	$22.65	6,637,979
2018-05-11	$24.30	$24.76	$24.29	$24.57	$22.39	4,480,018
2018-05-10	$24.50	$24.80	$24.35	$24.36	$22.20	4,833,810
2018-05-09	$24.05	$24.49	$23.96	$24.36	$22.20	5,766,315
2018-05-08	$24.06	$24.26	$23.88	$24.09	$21.95	6,902,188
2018-05-07	$24.17	$24.49	$23.89	$23.98	$21.85	9,364,505
2018-05-04	$23.80	$24.39	$23.76	$24.14	$22.00	6,291,845
2018-05-03	$24.45	$24.45	$23.72	$23.87	$21.75	12,001,176
2018-05-02	$24.31	$24.80	$23.61	$24.55	$22.37	10,819,259
2018-05-01	$25.06	$25.32	$24.30	$24.76	$22.56	10,728,099
2018-04-30	$25.68	$26.04	$25.13	$25.19	$22.95	12,105,221
2018-04-27	$25.51	$25.76	$25.46	$25.52	$23.25	7,951,632
2018-04-26	$25.64	$25.84	$25.44	$25.63	$23.35	9,699,361
2018-04-25	$25.25	$25.72	$25.18	$25.63	$23.35	8,536,458
2018-04-24	$24.82	$25.61	$24.82	$25.38	$23.13	13,809,934
2018-04-23	$24.26	$24.87	$24.03	$24.79	$22.59	11,579,394
2018-04-20	$24.59	$25.42	$23.99	$24.12	$21.98	16,221,106
2018-04-19	$24.35	$24.54	$24.12	$24.18	$22.03	7,828,953
2018-04-18	$24.59	$25.07	$24.52	$24.58	$22.40	8,430,458
2018-04-17	$24.29	$24.47	$24.18	$24.23	$22.08	5,441,847
2018-04-16	$23.93	$24.42	$23.83	$24.17	$22.02	5,973,158
2018-04-13	$23.75	$23.86	$23.48	$23.73	$21.62	5,331,637
2018-04-12	$23.56	$23.83	$23.47	$23.60	$21.50	7,759,887
2018-04-11	$23.35	$23.74	$23.24	$23.48	$21.39	8,517,408
2018-04-10	$23.60	$23.72	$23.37	$23.46	$21.38	8,762,180
2018-04-09	$23.83	$23.90	$23.54	$23.54	$21.45	8,042,392
2018-04-06	$23.67	$24.13	$23.66	$23.77	$21.66	8,797,966
2018-04-05	$24.17	$24.26	$23.76	$23.81	$21.70	7,115,437
2018-04-04	$23.22	$24.23	$23.15	$24.08	$21.94	8,734,476
2018-04-03	$23.39	$23.79	$23.26	$23.59	$21.49	7,060,391
2018-04-02	$23.92	$23.95	$23.15	$23.28	$21.21	8,243,182
2018-03-29	$23.79	$24.04	$23.73	$23.94	$21.81	6,646,487
2018-03-28	$23.47	$24.05	$23.47	$23.62	$21.52	8,651,696
2018-03-27	$23.95	$24.14	$23.43	$23.47	$21.39	6,818,836
2018-03-26	$23.48	$23.91	$23.26	$23.87	$21.75	8,608,382
2018-03-23	$24.27	$24.31	$23.24	$23.28	$21.21	17,824,075
2018-03-22	$23.30	$23.54	$23.05	$23.39	$21.31	11,473,867
2018-03-21	$23.38	$23.80	$23.37	$23.45	$21.37	5,876,240
2018-03-20	$23.30	$23.52	$23.14	$23.41	$21.33	6,539,527
2018-03-19	$23.58	$23.98	$23.11	$23.16	$21.10	9,826,747
2018-03-16	$23.68	$23.94	$23.45	$23.69	$21.59	13,295,957
2018-03-15	$23.61	$23.96	$23.51	$23.63	$21.53	8,013,881
2018-03-14	$23.99	$23.99	$23.41	$23.44	$21.36	13,724,594
2018-03-13	$24.03	$24.39	$23.92	$24.01	$21.88	10,943,509
2018-03-12	$23.78	$24.16	$23.40	$23.99	$21.86	18,429,387
2018-03-09	$23.10	$24.10	$22.88	$24.08	$21.94	22,752,305
2018-03-08	$24.50	$24.82	$22.85	$22.98	$20.94	61,297,644
2018-03-07	$27.67	$27.69	$26.02	$26.23	$23.90	22,122,553
2018-03-06	$27.88	$28.29	$27.79	$28.01	$25.52	8,669,995
2018-03-05	$27.29	$28.01	$27.27	$27.99	$25.50	9,747,286
2018-03-02	$27.24	$27.62	$26.96	$27.35	$24.92	8,605,014
2018-03-01	$27.29	$27.85	$27.10	$27.46	$25.02	8,548,048
2018-02-28	$27.49	$27.62	$27.12	$27.12	$24.71	8,325,079
2018-02-27	$27.90	$28.10	$27.27	$27.27	$24.85	6,754,279
2018-02-26	$27.50	$28.02	$27.40	$27.85	$25.38	7,042,768
2018-02-23	$27.36	$27.53	$27.18	$27.42	$24.98	5,723,945
2018-02-22	$27.64	$27.66	$26.91	$27.22	$24.80	10,634,824
2018-02-21	$27.67	$28.03	$27.28	$27.41	$24.98	9,808,464
2018-02-20	$27.81	$28.10	$27.22	$27.49	$25.05	12,421,044
2018-02-16	$28.64	$29.08	$28.57	$28.69	$26.14	5,827,071
2018-02-15	$28.62	$28.93	$28.33	$28.79	$26.23	6,089,891
2018-02-14	$27.85	$28.67	$27.77	$28.40	$25.88	8,711,105
2018-02-13	$27.17	$28.21	$27.14	$28.12	$25.51	7,788,167
2018-02-12	$27.87	$27.88	$27.02	$27.20	$24.68	10,810,432
2018-02-09	$27.82	$28.04	$26.63	$27.66	$25.09	10,252,662
2018-02-08	$28.80	$28.90	$27.52	$27.57	$25.01	11,792,280
2018-02-07	$29.05	$29.46	$28.84	$28.90	$26.22	6,716,535
2018-02-06	$27.92	$29.22	$27.18	$29.07	$26.37	11,748,258
2018-02-05	$28.98	$29.54	$28.25	$28.47	$25.83	12,866,042
2018-02-02	$30.01	$30.13	$29.31	$29.34	$26.62	7,648,409
2018-02-01	$30.21	$30.70	$30.08	$30.21	$27.41	5,463,656
2018-01-31	$30.84	$31.09	$30.21	$30.36	$27.54	11,437,898
2018-01-30	$31.00	$31.45	$30.73	$30.83	$27.97	11,157,570
2018-01-29	$30.64	$31.41	$30.54	$31.34	$28.43	13,138,448
2018-01-26	$30.26	$30.89	$30.05	$30.88	$28.01	11,522,446
2018-01-25	$30.35	$30.46	$29.71	$30.26	$27.45	16,503,232
2018-01-24	$29.45	$29.87	$29.15	$29.48	$26.74	13,003,164
2018-01-23	$29.62	$29.63	$29.02	$29.31	$26.59	10,464,973
2018-01-22	$29.65	$29.72	$29.16	$29.63	$26.88	9,120,647
2018-01-19	$29.16	$29.82	$28.92	$29.72	$26.96	9,468,794
2018-01-18	$28.76	$29.36	$28.70	$29.06	$26.36	10,354,928
2018-01-17	$28.42	$28.90	$28.36	$28.67	$26.01	7,564,269
2018-01-16	$28.35	$28.47	$28.00	$28.25	$25.63	7,944,689
2018-01-12	$28.15	$28.77	$28.01	$28.14	$25.53	10,041,865
2018-01-11	$28.00	$28.11	$27.56	$28.08	$25.47	9,323,508
2018-01-10	$27.45	$28.05	$26.88	$27.99	$25.39	7,539,270
2018-01-09	$28.00	$28.16	$27.76	$27.77	$25.19	8,160,491
2018-01-08	$27.38	$28.12	$27.32	$27.97	$25.37	12,224,789
2018-01-05	$27.29	$27.57	$26.89	$27.32	$24.78	9,593,780
2018-01-04	$28.02	$28.06	$26.54	$26.98	$24.48	12,314,191
2018-01-03	$28.19	$28.47	$27.69	$27.85	$25.27	10,785,458
2018-01-02	$27.54	$28.31	$27.52	$28.30	$25.67	11,627,873
2017-12-29	$27.70	$27.79	$27.45	$27.45	$24.90	4,962,949
2017-12-28	$27.73	$27.81	$27.44	$27.65	$25.08	4,374,198
2017-12-27	$27.77	$27.95	$27.69	$27.71	$25.14	4,855,561
2017-12-26	$28.26	$28.49	$27.59	$27.80	$25.22	8,677,069
2017-12-22	$27.66	$28.28	$27.62	$28.25	$25.63	10,678,053
2017-12-21	$27.35	$27.70	$27.14	$27.55	$24.99	8,520,044
2017-12-20	$27.17	$27.42	$27.01	$27.32	$24.78	13,113,790
2017-12-19	$27.05	$27.12	$26.83	$26.95	$24.45	8,422,916
2017-12-18	$26.56	$27.09	$26.51	$27.00	$24.49	11,948,998
2017-12-15	$25.92	$26.52	$25.91	$26.45	$24.00	12,505,633
2017-12-14	$26.70	$26.80	$25.89	$25.90	$23.50	12,206,367
2017-12-13	$26.36	$26.89	$26.04	$26.69	$24.21	10,819,471
2017-12-12	$26.77	$26.97	$26.28	$26.33	$23.89	7,762,061
2017-12-11	$26.80	$26.96	$26.35	$26.58	$24.11	6,914,764
2017-12-08	$26.63	$26.80	$26.48	$26.68	$24.20	6,054,997
2017-12-07	$26.46	$26.68	$26.37	$26.53	$24.07	6,902,892
2017-12-06	$26.27	$26.56	$26.23	$26.41	$23.96	8,143,737
2017-12-05	$26.91	$27.00	$26.12	$26.22	$23.79	11,283,767
2017-12-04	$26.00	$26.99	$25.99	$26.88	$24.39	18,123,049
2017-12-01	$25.62	$25.96	$25.20	$25.67	$23.29	20,546,412
2017-11-30	$27.32	$27.70	$25.53	$25.86	$23.46	64,064,413
2017-11-29	$23.65	$24.40	$23.62	$24.38	$22.12	20,966,468
2017-11-28	$23.20	$23.61	$23.04	$23.56	$21.37	9,365,660
2017-11-27	$23.00	$23.33	$22.95	$23.18	$21.03	9,526,424
2017-11-24	$23.25	$23.43	$22.95	$22.98	$20.85	3,379,880
2017-11-22	$22.87	$23.27	$22.82	$23.14	$20.99	9,668,833
2017-11-21	$23.24	$23.31	$22.70	$22.78	$20.67	9,254,856
2017-11-20	$23.08	$23.52	$22.92	$23.20	$21.05	16,452,965
2017-11-17	$22.33	$23.47	$22.27	$23.41	$21.24	19,582,346
2017-11-16	$21.81	$22.44	$21.75	$22.28	$20.21	15,535,279
2017-11-15	$21.49	$22.20	$21.25	$21.61	$19.60	11,550,918
2017-11-14	$22.00	$22.07	$21.53	$22.02	$19.98	10,356,212
2017-11-13	$22.00	$22.25	$21.98	$22.14	$19.97	7,991,642
2017-11-10	$21.98	$22.39	$21.95	$22.08	$19.92	8,590,564
2017-11-09	$21.81	$22.10	$21.77	$21.95	$19.80	10,797,461
2017-11-08	$21.31	$21.89	$21.27	$21.85	$19.71	8,663,240
2017-11-07	$21.40	$21.44	$21.15	$21.31	$19.22	8,983,658
2017-11-06	$21.70	$21.76	$21.31	$21.33	$19.24	10,970,653
2017-11-03	$21.30	$21.78	$21.22	$21.50	$19.39	11,153,295
2017-11-02	$21.31	$21.36	$20.74	$21.18	$19.11	13,972,287
2017-11-01	$20.76	$21.29	$20.76	$20.90	$18.85	9,966,748
2017-10-31	$20.70	$20.81	$20.56	$20.70	$18.67	8,954,377
2017-10-30	$20.41	$20.77	$20.41	$20.64	$18.62	7,157,478
2017-10-27	$20.60	$20.72	$20.36	$20.57	$18.56	13,172,980
2017-10-26	$21.25	$21.35	$20.64	$20.82	$18.78	8,774,248
2017-10-25	$21.46	$21.55	$21.04	$21.14	$19.07	12,297,877
2017-10-24	$21.34	$21.57	$21.32	$21.47	$19.37	16,407,255
2017-10-23	$21.04	$21.61	$20.96	$21.35	$19.26	17,994,373
2017-10-20	$20.96	$21.05	$20.72	$21.02	$18.96	13,258,667
2017-10-19	$20.63	$20.96	$20.59	$20.89	$18.84	10,687,292
2017-10-18	$20.53	$20.76	$20.45	$20.67	$18.65	11,907,877
2017-10-17	$20.41	$20.67	$20.25	$20.48	$18.47	16,683,035
2017-10-16	$21.29	$21.30	$20.39	$20.44	$18.44	21,274,602
2017-10-13	$21.16	$21.56	$20.83	$21.30	$19.21	16,787,311
2017-10-12	$20.77	$21.36	$20.53	$21.00	$18.94	20,166,032
2017-10-11	$21.50	$22.03	$20.74	$20.78	$18.74	43,167,209
2017-10-10	$20.36	$20.68	$19.99	$20.53	$18.52	20,556,272
2017-10-09	$20.75	$20.82	$20.21	$20.29	$18.30	16,871,470
2017-10-06	$20.51	$20.75	$20.39	$20.63	$18.61	20,705,867
2017-10-05	$20.48	$20.96	$20.48	$20.70	$18.67	18,208,680
2017-10-04	$20.56	$20.77	$20.43	$20.53	$18.52	16,876,810
2017-10-03	$20.02	$20.73	$20.00	$20.56	$18.55	25,272,010
2017-10-02	$20.04	$20.23	$19.69	$19.96	$18.01	18,708,647
2017-09-29	$20.33	$20.41	$20.04	$20.06	$18.10	12,010,076
2017-09-28	$20.19	$20.52	$20.15	$20.26	$18.28	12,877,820
2017-09-27	$20.36	$20.57	$20.13	$20.23	$18.25	12,436,982
2017-09-26	$19.95	$20.36	$19.95	$20.19	$18.21	22,625,845
2017-09-25	$20.05	$20.24	$19.89	$19.94	$17.99	16,802,943
2017-09-22	$20.26	$20.44	$20.04	$20.15	$18.18	14,012,891
2017-09-21	$20.83	$20.85	$20.22	$20.22	$18.24	20,260,224
2017-09-20	$21.08	$21.14	$20.75	$20.80	$18.76	13,200,719
2017-09-19	$21.49	$21.59	$21.08	$21.13	$19.06	9,663,434
2017-09-18	$21.52	$21.68	$21.34	$21.44	$19.34	8,367,278
2017-09-15	$21.28	$21.61	$21.24	$21.57	$19.46	14,921,963
2017-09-14	$21.75	$21.87	$21.16	$21.26	$19.18	11,901,863
2017-09-13	$21.60	$22.08	$21.56	$21.73	$19.60	12,244,779
2017-09-12	$21.61	$21.79	$21.38	$21.58	$19.47	18,885,928
2017-09-11	$20.97	$21.35	$20.73	$21.34	$19.25	21,571,927
2017-09-08	$21.35	$21.79	$20.41	$21.06	$19.00	62,376,772
2017-09-07	$22.53	$22.93	$22.21	$22.77	$20.54	20,928,137
2017-09-06	$22.42	$22.61	$22.19	$22.55	$20.34	14,105,496
2017-09-05	$22.29	$22.80	$22.25	$22.43	$20.23	11,780,208
2017-09-01	$21.97	$22.54	$21.94	$22.42	$20.22	13,859,702
2017-08-31	$22.15	$22.19	$21.81	$21.87	$19.73	15,790,731
2017-08-30	$21.85	$22.20	$21.57	$22.20	$20.03	10,771,593
2017-08-29	$21.71	$21.93	$21.60	$21.81	$19.67	8,734,320
2017-08-28	$21.30	$21.89	$21.21	$21.72	$19.59	16,469,777
2017-08-25	$21.32	$22.06	$21.30	$21.74	$19.61	31,774,593
2017-08-24	$23.00	$23.25	$21.06	$21.10	$19.03	38,921,199
2017-08-23	$22.90	$23.09	$22.85	$22.96	$20.71	6,008,151
2017-08-22	$22.66	$23.07	$22.66	$22.94	$20.69	6,475,151
2017-08-21	$22.85	$22.97	$22.55	$22.61	$20.40	7,631,908
2017-08-18	$22.76	$23.08	$22.74	$22.86	$20.62	7,940,812
2017-08-17	$22.88	$23.51	$22.85	$22.86	$20.62	15,148,623
2017-08-16	$23.31	$23.35	$22.97	$23.09	$20.83	8,161,634
2017-08-15	$23.58	$23.58	$23.07	$23.11	$20.85	8,175,645
2017-08-14	$23.54	$23.71	$23.46	$23.58	$21.27	7,662,694
2017-08-11	$23.23	$24.02	$23.04	$23.49	$21.19	10,586,193
2017-08-10	$23.81	$23.90	$23.54	$23.57	$21.15	7,399,459
2017-08-09	$24.06	$24.10	$23.89	$23.94	$21.48	5,494,671
2017-08-08	$24.26	$24.45	$24.09	$24.13	$21.65	9,028,295
2017-08-07	$24.14	$24.54	$24.13	$24.37	$21.87	7,196,128
2017-08-04	$24.16	$24.32	$24.03	$24.13	$21.65	7,949,562
2017-08-03	$24.57	$24.58	$23.85	$24.06	$21.59	12,354,993
2017-08-02	$24.59	$24.70	$24.42	$24.63	$22.10	8,612,162
2017-08-01	$24.50	$24.64	$24.28	$24.60	$22.07	9,135,751
2017-07-31	$24.30	$24.56	$24.16	$24.52	$22.00	11,130,033
2017-07-28	$23.91	$24.28	$23.84	$24.28	$21.79	10,255,740
2017-07-27	$23.70	$24.08	$23.52	$23.95	$21.49	8,589,936
2017-07-26	$23.82	$24.03	$23.65	$23.72	$21.28	10,812,812
2017-07-25	$23.36	$23.81	$23.33	$23.68	$21.25	8,871,253
2017-07-24	$23.25	$23.33	$23.17	$23.23	$20.84	5,980,387
2017-07-21	$23.20	$23.30	$23.00	$23.26	$20.87	6,972,374
2017-07-20	$23.00	$23.39	$22.99	$23.26	$20.87	8,123,737
2017-07-19	$22.60	$22.96	$22.56	$22.94	$20.58	8,723,315
2017-07-18	$22.85	$22.87	$22.54	$22.55	$20.23	9,890,532
2017-07-17	$23.00	$23.16	$22.82	$22.87	$20.52	10,497,828
2017-07-14	$22.98	$23.20	$22.89	$23.01	$20.65	7,137,537
2017-07-13	$22.99	$23.01	$22.61	$22.92	$20.57	9,074,795
2017-07-12	$22.73	$22.94	$22.65	$22.80	$20.46	8,627,954
2017-07-11	$22.61	$22.92	$22.50	$22.63	$20.31	10,037,790
2017-07-10	$23.10	$23.15	$22.60	$22.61	$20.29	12,971,232
2017-07-07	$23.18	$23.34	$23.04	$23.16	$20.78	9,399,838
2017-07-06	$23.20	$23.57	$23.05	$23.13	$20.75	13,492,570
2017-07-05	$23.65	$23.68	$22.97	$23.23	$20.84	14,130,333
2017-07-03	$23.47	$23.60	$23.43	$23.55	$21.13	5,609,202
2017-06-30	$23.34	$23.51	$23.26	$23.32	$20.92	10,783,645
2017-06-29	$23.48	$23.55	$22.91	$23.24	$20.85	15,252,942
2017-06-28	$22.83	$23.50	$22.83	$23.35	$20.95	15,702,128
2017-06-27	$22.70	$23.17	$22.54	$22.77	$20.43	23,076,341
2017-06-26	$22.68	$22.74	$22.49	$22.61	$20.29	12,213,424
2017-06-23	$22.72	$22.77	$22.43	$22.60	$20.28	20,238,255
2017-06-22	$22.33	$22.58	$22.02	$22.56	$20.24	22,712,920
2017-06-21	$22.40	$22.65	$21.87	$22.37	$20.07	27,627,582
2017-06-20	$22.65	$22.68	$22.26	$22.38	$20.08	20,548,528
2017-06-19	$22.97	$22.97	$22.20	$22.64	$20.31	40,117,830
2017-06-16	$21.19	$22.35	$20.46	$22.29	$20.00	106,069,700
2017-06-15	$30.28	$30.28	$24.37	$24.56	$22.04	76,261,400
2017-06-14	$30.49	$30.54	$29.77	$30.28	$27.17	10,704,960
2017-06-13	$30.15	$30.33	$29.59	$30.32	$27.21	11,031,981
2017-06-12	$30.65	$30.78	$29.80	$30.03	$26.95	12,496,419
2017-06-09	$30.30	$30.93	$30.23	$30.78	$27.62	11,172,389
2017-06-08	$29.79	$30.57	$29.79	$30.20	$27.10	8,131,336
2017-06-07	$29.78	$29.88	$29.70	$29.71	$26.66	6,162,480
2017-06-06	$30.10	$30.10	$29.72	$29.81	$26.75	5,758,392
2017-06-05	$30.02	$30.17	$29.68	$30.09	$27.00	6,926,285
2017-06-02	$30.35	$30.65	$30.00	$30.13	$27.04	7,281,351
2017-06-01	$29.77	$30.36	$29.70	$30.25	$27.14	11,601,724
2017-05-31	$29.72	$29.94	$29.55	$29.78	$26.72	8,964,413
2017-05-30	$29.39	$29.82	$29.33	$29.76	$26.70	7,596,483
2017-05-26	$29.35	$29.46	$29.25	$29.45	$26.43	6,237,376
2017-05-25	$29.21	$29.34	$29.07	$29.24	$26.24	7,258,717
2017-05-24	$29.10	$29.18	$28.86	$29.13	$26.14	7,879,025
2017-05-23	$29.23	$29.28	$29.03	$29.12	$26.13	6,487,259
2017-05-22	$29.20	$29.40	$29.10	$29.28	$26.27	6,031,121
2017-05-19	$29.14	$29.24	$29.01	$29.23	$26.23	7,660,807
2017-05-18	$28.89	$29.21	$28.89	$29.09	$26.10	11,328,950
2017-05-17	$28.77	$28.88	$28.54	$28.60	$25.66	8,216,897
2017-05-16	$29.15	$29.20	$28.80	$28.82	$25.86	7,496,753
2017-05-15	$29.52	$29.58	$29.00	$29.14	$26.15	8,838,073
2017-05-12	$30.21	$30.27	$29.46	$29.52	$26.49	10,291,694
2017-05-11	$30.01	$30.64	$30.01	$30.43	$27.30	13,873,513
2017-05-10	$29.07	$30.08	$29.04	$30.04	$26.85	11,996,812
2017-05-09	$28.97	$29.25	$28.96	$29.05	$25.96	9,473,614
2017-05-08	$29.41	$29.46	$28.85	$28.92	$25.85	8,971,345
2017-05-05	$29.22	$29.46	$29.16	$29.35	$26.23	7,283,174
2017-05-04	$29.44	$29.69	$29.12	$29.22	$26.12	6,638,438
2017-05-03	$28.87	$29.55	$28.87	$29.40	$26.28	11,069,503
2017-05-02	$28.60	$28.99	$28.55	$28.82	$25.76	13,947,144
2017-05-01	$29.66	$29.80	$29.01	$29.02	$25.94	9,774,454
2017-04-28	$30.17	$30.17	$29.49	$29.65	$26.50	8,650,776
2017-04-27	$29.95	$30.33	$29.90	$30.15	$26.95	6,241,869
2017-04-26	$30.00	$30.10	$29.81	$29.86	$26.69	6,302,974
2017-04-25	$30.00	$30.20	$29.67	$29.84	$26.67	6,142,683
2017-04-24	$30.09	$30.22	$29.92	$30.14	$26.94	7,059,801
2017-04-21	$29.64	$30.14	$29.58	$29.95	$26.77	9,179,545
2017-04-20	$30.00	$30.10	$29.68	$29.71	$26.55	9,170,950
2017-04-19	$29.88	$30.10	$29.87	$29.95	$26.77	5,807,834
2017-04-18	$29.98	$30.08	$29.71	$29.82	$26.65	5,886,205
2017-04-17	$29.99	$30.16	$29.88	$30.00	$26.81	5,659,729
2017-04-13	$30.05	$30.38	$29.97	$29.97	$26.79	8,037,038
2017-04-12	$29.52	$29.95	$29.49	$29.86	$26.69	6,412,624
2017-04-11	$30.24	$30.24	$29.52	$29.57	$26.43	10,006,282
2017-04-10	$29.90	$30.40	$29.82	$30.19	$26.98	10,432,493
2017-04-07	$29.38	$30.01	$29.28	$29.86	$26.69	7,552,540
2017-04-06	$29.45	$29.86	$29.40	$29.51	$26.38	8,685,346
2017-04-05	$29.69	$29.76	$29.31	$29.31	$26.20	7,532,240
2017-04-04	$29.30	$29.74	$29.28	$29.69	$26.54	10,489,730
2017-04-03	$29.46	$29.48	$29.22	$29.40	$26.28	8,016,559
2017-03-31	$29.33	$29.75	$29.30	$29.49	$26.36	11,372,269
2017-03-30	$29.32	$29.34	$29.08	$29.20	$26.10	5,863,636
2017-03-29	$29.02	$29.41	$29.01	$29.34	$26.22	5,299,371
2017-03-28	$28.97	$29.17	$28.85	$29.04	$25.96	5,636,886
2017-03-27	$29.00	$29.23	$28.81	$28.93	$25.86	6,658,696
2017-03-24	$29.25	$29.26	$28.94	$29.10	$26.01	8,185,025
2017-03-23	$29.34	$29.64	$29.08	$29.26	$26.15	10,845,131
2017-03-22	$29.00	$29.20	$28.78	$28.96	$25.88	6,730,177
2017-03-21	$29.22	$29.44	$28.89	$28.93	$25.86	7,876,411
2017-03-20	$29.60	$29.88	$29.12	$29.19	$26.09	8,659,874
2017-03-17	$29.53	$29.64	$29.26	$29.55	$26.41	22,193,849
2017-03-16	$28.88	$29.42	$28.88	$29.32	$26.21	12,652,166
2017-03-15	$28.83	$29.08	$28.58	$28.84	$25.78	9,013,115
2017-03-14	$28.61	$28.79	$28.29	$28.70	$25.65	8,266,556
2017-03-13	$28.83	$29.08	$28.53	$28.69	$25.64	9,082,816
2017-03-10	$28.98	$29.08	$28.71	$28.82	$25.76	8,474,938
2017-03-09	$29.01	$29.46	$28.77	$28.83	$25.77	10,445,809
2017-03-08	$28.85	$29.15	$28.82	$29.00	$25.92	11,812,418
2017-03-07	$29.10	$29.25	$28.73	$28.81	$25.75	12,979,708
2017-03-06	$29.62	$29.82	$29.34	$29.37	$26.25	9,252,959
2017-03-03	$30.68	$30.75	$29.43	$29.63	$26.48	18,797,872
2017-03-02	$30.60	$31.38	$30.26	$30.67	$27.41	22,584,891
2017-03-01	$31.93	$32.48	$31.68	$32.06	$28.65	13,137,393
2017-02-28	$32.08	$32.16	$31.58	$31.80	$28.42	12,856,914
2017-02-27	$32.84	$32.90	$32.03	$32.22	$28.80	12,148,739
2017-02-24	$32.82	$33.29	$32.81	$33.29	$29.75	6,847,949
2017-02-23	$33.39	$33.39	$32.65	$32.99	$29.49	7,784,147
2017-02-22	$34.05	$34.05	$32.92	$33.23	$29.70	8,872,713
2017-02-21	$34.10	$34.75	$34.06	$34.22	$30.58	5,313,732
2017-02-17	$33.90	$34.54	$33.77	$34.01	$30.40	7,385,185
2017-02-16	$33.65	$34.27	$33.61	$33.94	$30.33	7,731,097
2017-02-15	$33.20	$33.60	$33.05	$33.51	$29.95	7,743,643
2017-02-14	$33.18	$33.34	$32.67	$33.07	$29.56	13,931,257
2017-02-13	$33.44	$33.67	$33.15	$33.21	$29.68	5,462,159
2017-02-10	$33.50	$33.67	$33.18	$33.48	$29.82	5,974,210
2017-02-09	$32.61	$33.72	$32.47	$33.49	$29.82	9,795,283
2017-02-08	$33.06	$33.12	$32.44	$32.84	$29.25	9,268,373
2017-02-07	$33.65	$33.74	$33.07	$33.08	$29.46	7,939,853
2017-02-06	$33.96	$34.09	$33.64	$33.69	$30.00	4,320,085
2017-02-03	$34.04	$34.32	$33.96	$34.02	$30.30	3,943,953
2017-02-02	$33.71	$34.16	$33.71	$34.10	$30.37	6,391,816
2017-02-01	$33.81	$33.90	$33.28	$33.44	$29.78	5,005,866
2017-01-31	$33.62	$33.97	$33.42	$33.96	$30.24	5,847,437
2017-01-30	$33.24	$33.62	$33.10	$33.60	$29.92	4,089,332
2017-01-27	$33.74	$33.74	$32.99	$33.36	$29.71	5,338,665
2017-01-26	$33.62	$34.03	$33.57	$33.74	$30.05	5,547,335
2017-01-25	$33.57	$33.94	$33.22	$33.47	$29.81	6,571,719
2017-01-24	$33.45	$33.64	$33.29	$33.39	$29.74	6,923,665
2017-01-23	$34.08	$34.14	$33.45	$33.53	$29.86	5,209,667
2017-01-20	$34.43	$34.60	$34.02	$34.09	$30.36	6,830,968
2017-01-19	$34.74	$34.99	$34.26	$34.26	$30.51	6,844,953
2017-01-18	$34.89	$34.99	$34.34	$34.91	$31.09	5,396,282
2017-01-17	$34.10	$34.94	$34.00	$34.84	$31.03	7,246,694
2017-01-13	$33.73	$34.43	$33.60	$34.10	$30.37	6,886,880
2017-01-12	$33.00	$33.64	$32.93	$33.52	$29.85	6,170,505
2017-01-11	$32.95	$33.28	$32.90	$33.07	$29.45	4,616,021
2017-01-10	$32.84	$33.45	$32.82	$33.19	$29.56	7,138,543
2017-01-09	$33.17	$33.19	$32.80	$32.92	$29.32	5,922,574
2017-01-06	$33.12	$33.18	$32.72	$33.11	$29.49	9,289,687
2017-01-05	$33.14	$33.26	$32.69	$33.21	$29.58	9,937,850
2017-01-04	$33.78	$33.84	$33.22	$33.24	$29.60	9,158,528
2017-01-03	$34.50	$34.51	$33.42	$33.72	$30.03	9,555,658
2016-12-30	$34.63	$34.83	$34.41	$34.51	$30.73	3,896,023
2016-12-29	$34.67	$34.88	$34.54	$34.59	$30.80	3,358,929
2016-12-28	$35.16	$35.24	$34.48	$34.68	$30.88	4,948,767
2016-12-27	$34.97	$35.27	$34.87	$35.17	$31.32	3,434,492
2016-12-23	$35.06	$35.42	$34.96	$35.08	$31.24	3,398,876
2016-12-22	$35.15	$35.46	$34.75	$34.98	$31.15	6,358,971
2016-12-21	$35.40	$35.58	$35.21	$35.21	$31.36	6,085,993
2016-12-20	$35.88	$35.98	$35.48	$35.49	$31.61	7,672,171
2016-12-19	$36.03	$36.44	$35.78	$35.88	$31.95	8,985,739
2016-12-16	$36.02	$36.09	$35.66	$35.94	$32.01	10,860,855
2016-12-15	$34.77	$36.05	$34.60	$35.96	$32.02	12,898,469
2016-12-14	$34.70	$35.38	$34.60	$34.72	$30.92	10,175,179
2016-12-13	$34.02	$34.53	$33.84	$34.42	$30.65	6,665,962
2016-12-12	$34.66	$34.88	$34.10	$34.22	$30.47	10,584,910
2016-12-09	$34.19	$34.80	$33.99	$34.78	$30.97	6,904,090
2016-12-08	$33.87	$34.37	$33.50	$34.19	$30.45	7,238,623
2016-12-07	$33.06	$33.75	$32.97	$33.63	$29.95	7,551,382
2016-12-06	$32.83	$33.09	$32.47	$33.07	$29.45	8,558,498
2016-12-05	$33.13	$33.22	$32.70	$32.93	$29.33	10,636,678
2016-12-02	$33.30	$33.83	$32.87	$33.30	$29.66	16,221,727
2016-12-01	$31.16	$33.40	$31.09	$33.36	$29.71	18,820,989
2016-11-30	$32.81	$32.81	$31.95	$32.30	$28.76	13,711,116
2016-11-29	$33.71	$33.75	$33.07	$33.10	$29.48	8,261,666
2016-11-28	$33.88	$34.10	$33.37	$33.66	$29.98	4,940,720
2016-11-25	$33.91	$34.15	$33.80	$33.88	$30.17	2,669,717
2016-11-23	$33.36	$33.88	$33.33	$33.70	$30.01	5,616,864
2016-11-22	$33.68	$33.73	$33.41	$33.47	$29.81	5,829,079
2016-11-21	$33.37	$33.84	$33.34	$33.53	$29.86	5,448,140
2016-11-18	$33.51	$33.88	$33.23	$33.45	$29.79	5,340,260
2016-11-17	$32.97	$33.59	$32.59	$33.52	$29.85	10,298,914
2016-11-16	$34.75	$34.77	$33.59	$33.70	$30.01	10,308,941
2016-11-15	$34.62	$34.95	$34.04	$34.86	$31.04	10,259,798
2016-11-14	$33.55	$34.95	$33.55	$34.64	$30.85	15,593,355
2016-11-11	$32.90	$33.54	$32.57	$33.52	$29.85	11,575,589
2016-11-10	$32.19	$33.44	$32.13	$32.87	$29.27	14,255,939
2016-11-09	$30.53	$32.46	$30.44	$32.29	$28.65	12,681,975
2016-11-08	$31.15	$31.22	$30.60	$30.90	$27.42	7,260,197
2016-11-07	$31.19	$31.43	$30.99	$31.24	$27.72	5,808,369
2016-11-04	$30.96	$31.53	$30.74	$30.92	$27.44	7,978,712
2016-11-03	$32.22	$32.23	$30.93	$31.02	$27.52	8,903,415
2016-11-02	$30.85	$32.48	$30.83	$32.22	$28.59	13,545,855
2016-11-01	$31.09	$31.11	$30.69	$30.79	$27.32	8,519,991
2016-10-31	$31.30	$31.56	$30.83	$30.98	$27.49	7,550,739
2016-10-28	$30.98	$31.43	$30.90	$31.26	$27.74	6,797,331
2016-10-27	$30.96	$31.20	$30.68	$31.02	$27.52	7,766,954
2016-10-26	$30.79	$31.13	$30.75	$30.90	$27.42	4,870,377
2016-10-25	$31.06	$31.06	$30.86	$30.91	$27.43	4,300,317
2016-10-24	$30.85	$31.29	$30.84	$31.18	$27.67	5,321,973
2016-10-21	$30.98	$31.09	$30.65	$30.76	$27.29	8,730,258
2016-10-20	$31.03	$31.16	$30.79	$30.92	$27.44	8,740,366
2016-10-19	$30.49	$31.06	$30.26	$31.01	$27.52	10,212,131
2016-10-18	$30.86	$30.94	$30.50	$30.64	$27.19	9,959,466
2016-10-17	$31.33	$31.34	$30.69	$30.83	$27.36	10,576,518
2016-10-14	$31.17	$31.58	$31.01	$31.27	$27.75	14,820,078
2016-10-13	$31.07	$31.17	$30.60	$31.13	$27.62	14,246,330
2016-10-12	$30.24	$31.44	$29.97	$31.19	$27.68	31,126,190
2016-10-11	$29.31	$30.21	$29.24	$30.11	$26.72	17,780,039
2016-10-10	$29.00	$29.39	$28.95	$29.05	$25.78	7,665,741
2016-10-07	$29.37	$29.59	$29.00	$29.00	$25.73	11,322,479
2016-10-06	$28.75	$29.60	$28.71	$29.37	$26.06	17,279,799
2016-10-05	$28.97	$29.11	$28.76	$28.84	$25.59	27,597,928
2016-10-04	$29.25	$29.39	$28.88	$29.00	$25.73	11,173,236
2016-10-03	$29.57	$29.69	$29.25	$29.28	$25.98	7,799,807
2016-09-30	$29.51	$29.99	$29.51	$29.68	$26.34	26,198,803
2016-09-29	$29.84	$29.86	$29.49	$29.50	$26.18	12,810,670
2016-09-28	$29.97	$30.12	$29.68	$29.84	$26.48	10,820,068
2016-09-27	$30.05	$30.17	$29.84	$29.90	$26.53	9,877,324
2016-09-26	$30.38	$30.47	$30.06	$30.08	$26.69	7,378,461
2016-09-23	$30.79	$30.90	$30.44	$30.45	$27.02	8,598,039
2016-09-22	$30.86	$31.01	$30.67	$30.75	$27.28	12,273,625
2016-09-21	$31.17	$31.25	$30.62	$30.84	$27.36	12,447,064
2016-09-20	$30.95	$31.38	$30.93	$31.09	$27.59	6,113,619
2016-09-19	$31.06	$31.26	$30.75	$30.79	$27.32	10,627,974
2016-09-16	$31.30	$31.35	$30.84	$31.08	$27.58	11,413,877
2016-09-15	$30.76	$31.27	$30.46	$31.25	$27.73	10,402,720
2016-09-14	$30.95	$31.11	$30.66	$30.71	$27.25	9,832,978
2016-09-13	$30.81	$31.16	$30.45	$30.95	$27.46	14,350,870
2016-09-12	$31.41	$31.53	$30.70	$30.89	$27.41	20,385,024
2016-09-09	$31.05	$31.91	$31.05	$31.51	$27.96	19,170,199
2016-09-08	$31.00	$31.73	$30.70	$31.31	$27.78	18,294,901
2016-09-07	$31.66	$31.75	$31.10	$31.32	$27.79	19,364,839
2016-09-06	$32.58	$32.71	$32.17	$32.67	$28.99	6,776,439
2016-09-02	$32.14	$32.81	$32.01	$32.50	$28.84	7,494,699
2016-09-01	$32.10	$32.15	$31.81	$31.96	$28.36	7,468,377
2016-08-31	$32.16	$32.29	$31.91	$31.99	$28.39	9,102,822
2016-08-30	$32.40	$32.50	$32.09	$32.16	$28.54	5,044,566
2016-08-29	$32.46	$32.72	$32.17	$32.33	$28.69	7,667,324
2016-08-26	$32.77	$32.94	$32.46	$32.68	$29.00	6,549,126
2016-08-25	$32.85	$33.06	$32.67	$32.76	$29.07	7,845,454
2016-08-24	$32.25	$33.24	$32.21	$32.99	$29.27	12,140,697
2016-08-23	$32.58	$32.98	$32.25	$32.25	$28.62	11,038,824
2016-08-22	$32.64	$32.89	$32.45	$32.86	$29.16	7,744,649
2016-08-19	$32.47	$32.81	$32.35	$32.61	$28.94	8,885,793
2016-08-18	$31.96	$32.62	$31.87	$32.46	$28.80	12,233,101
2016-08-17	$32.12	$32.21	$31.45	$31.88	$28.29	9,413,301
2016-08-16	$32.54	$32.54	$32.06	$32.10	$28.48	11,198,173
2016-08-15	$32.63	$32.97	$32.46	$32.73	$29.04	9,027,511
2016-08-12	$32.42	$32.62	$32.23	$32.58	$28.91	7,394,568
2016-08-11	$32.55	$32.85	$32.02	$32.30	$28.66	9,605,632
2016-08-10	$32.38	$32.63	$32.27	$32.50	$28.73	12,735,411
2016-08-09	$32.38	$32.86	$32.26	$32.29	$28.55	11,696,393
2016-08-08	$32.62	$32.71	$32.27	$32.31	$28.56	11,836,780
2016-08-05	$32.65	$32.91	$32.42	$32.62	$28.84	10,343,217
2016-08-04	$33.20	$33.28	$32.11	$32.55	$28.78	12,246,427
2016-08-03	$32.69	$33.53	$32.64	$33.20	$29.35	10,630,378
2016-08-02	$33.45	$33.80	$32.49	$32.61	$28.83	18,255,367
2016-08-01	$34.20	$34.34	$33.88	$34.01	$30.07	9,742,238
2016-07-29	$34.30	$34.40	$33.81	$34.19	$30.22	19,149,521
2016-07-28	$35.23	$35.24	$34.38	$34.40	$30.41	14,382,932
2016-07-27	$36.32	$36.37	$35.54	$35.57	$31.44	6,227,604
2016-07-26	$36.16	$36.46	$35.81	$36.42	$32.20	6,968,302
2016-07-25	$35.73	$35.79	$35.42	$35.79	$31.64	5,384,784
2016-07-22	$36.13	$36.20	$35.80	$35.98	$31.81	3,295,681
2016-07-21	$36.29	$36.32	$35.82	$35.96	$31.79	3,735,697
2016-07-20	$36.39	$36.55	$36.09	$36.40	$32.18	4,126,065
2016-07-19	$36.30	$36.45	$36.05	$36.21	$32.01	4,819,960
2016-07-18	$36.69	$36.85	$36.30	$36.34	$32.13	8,563,976
2016-07-15	$37.05	$37.26	$36.44	$36.71	$32.45	7,753,197
2016-07-14	$37.48	$37.62	$37.10	$37.30	$32.97	6,840,308
2016-07-13	$37.34	$37.64	$37.16	$37.48	$33.13	5,704,598
2016-07-12	$37.56	$37.57	$36.98	$37.39	$33.05	4,572,984
2016-07-11	$37.87	$37.97	$37.48	$37.54	$33.19	5,870,790
2016-07-08	$37.56	$37.88	$37.50	$37.86	$33.47	5,792,452
2016-07-07	$37.51	$37.72	$37.19	$37.32	$32.99	8,280,638
2016-07-06	$37.31	$37.65	$37.28	$37.58	$33.22	9,419,287
2016-07-05	$36.60	$37.40	$36.55	$37.33	$33.00	8,543,313
2016-07-01	$36.89	$36.99	$36.54	$36.55	$32.31	7,120,461
2016-06-30	$36.45	$36.79	$36.04	$36.79	$32.52	10,256,336
2016-06-29	$36.35	$36.65	$36.24	$36.45	$32.22	7,589,547
2016-06-28	$36.81	$37.00	$35.88	$36.05	$31.87	11,941,127
2016-06-27	$34.88	$36.87	$34.75	$36.62	$32.37	19,495,772
2016-06-24	$34.00	$35.50	$33.90	$35.14	$31.06	14,689,509
2016-06-23	$34.54	$34.67	$34.35	$34.67	$30.65	8,560,509
2016-06-22	$34.50	$34.54	$34.08	$34.22	$30.25	16,952,018
2016-06-21	$34.75	$34.82	$34.28	$34.47	$30.47	13,322,521
2016-06-20	$35.30	$35.67	$34.71	$34.71	$30.68	9,017,936
2016-06-17	$35.37	$35.50	$34.52	$35.18	$31.10	16,578,186
2016-06-16	$36.98	$36.98	$35.35	$35.47	$31.36	19,031,785
2016-06-15	$35.48	$36.01	$35.14	$35.71	$31.57	13,495,165
2016-06-14	$35.96	$36.18	$35.41	$35.76	$31.61	8,840,358
2016-06-13	$36.45	$36.56	$35.92	$36.14	$31.95	9,025,050
2016-06-10	$36.38	$37.00	$36.17	$36.81	$32.54	7,768,815
2016-06-09	$36.50	$36.80	$36.32	$36.58	$32.34	7,082,624
2016-06-08	$36.31	$36.70	$36.17	$36.52	$32.28	5,173,352
2016-06-07	$36.11	$36.52	$35.92	$36.29	$32.08	3,577,233
2016-06-06	$36.22	$36.42	$35.99	$36.02	$31.84	3,684,296
2016-06-03	$36.20	$36.35	$36.00	$36.25	$32.05	4,697,084
2016-06-02	$36.30	$36.52	$36.09	$36.44	$32.21	5,361,404
2016-06-01	$35.79	$36.46	$35.68	$36.42	$32.20	7,869,284
2016-05-31	$35.72	$36.05	$35.62	$35.76	$31.61	9,953,485
2016-05-27	$35.73	$35.73	$35.37	$35.71	$31.57	5,271,196
2016-05-26	$34.99	$35.71	$34.95	$35.59	$31.46	6,631,481
2016-05-25	$35.55	$35.69	$34.83	$34.94	$30.89	6,992,724
2016-05-24	$34.82	$35.55	$34.79	$35.52	$31.40	7,772,307
2016-05-23	$34.65	$34.95	$34.62	$34.80	$30.76	5,940,194
2016-05-20	$34.95	$34.95	$34.47	$34.62	$30.60	6,174,013
2016-05-19	$34.49	$34.91	$34.30	$34.83	$30.79	8,330,435
2016-05-18	$34.30	$34.49	$33.62	$34.37	$30.38	9,784,570
2016-05-17	$34.64	$34.82	$34.31	$34.46	$30.46	5,442,982
2016-05-16	$34.79	$35.04	$34.43	$34.76	$30.73	5,932,911
2016-05-13	$34.72	$35.20	$34.69	$34.86	$30.82	6,262,815
2016-05-12	$34.77	$35.10	$34.51	$34.89	$30.84	4,972,813
2016-05-11	$34.98	$35.19	$34.70	$34.71	$30.68	5,619,644
2016-05-10	$35.44	$35.57	$34.97	$35.24	$31.06	7,819,489
2016-05-09	$34.80	$35.89	$34.56	$35.84	$31.59	8,408,437
2016-05-06	$34.89	$34.99	$34.23	$34.55	$30.45	5,042,727
2016-05-05	$34.48	$34.99	$34.22	$34.92	$30.78	11,364,239
2016-05-04	$35.03	$35.08	$34.19	$35.00	$30.85	8,047,984
2016-05-03	$35.18	$35.39	$35.09	$35.20	$31.02	6,469,202
2016-05-02	$35.52	$35.56	$35.16	$35.43	$31.23	9,011,250
2016-04-29	$35.67	$35.71	$34.78	$35.39	$31.19	8,253,757
2016-04-28	$36.13	$36.64	$35.80	$35.92	$31.66	5,912,080
2016-04-27	$36.48	$36.71	$36.18	$36.31	$32.00	4,874,508
2016-04-26	$36.74	$37.11	$36.29	$36.40	$32.08	6,247,253
2016-04-25	$35.45	$36.86	$35.39	$36.77	$32.41	9,599,845
2016-04-22	$36.36	$36.54	$35.13	$35.58	$31.36	12,971,530
2016-04-21	$36.95	$37.01	$36.33	$36.47	$32.14	7,718,961
2016-04-20	$36.37	$37.34	$36.27	$36.95	$32.57	8,870,346
2016-04-19	$36.78	$36.78	$36.10	$36.23	$31.93	11,313,211
2016-04-18	$36.61	$36.74	$36.25	$36.68	$32.33	8,881,466
2016-04-15	$37.17	$37.32	$36.71	$36.91	$32.53	7,510,750
2016-04-14	$37.49	$37.59	$37.01	$37.07	$32.67	5,994,484
2016-04-13	$37.39	$37.88	$37.30	$37.86	$33.37	5,486,701
2016-04-12	$37.20	$37.32	$36.90	$37.16	$32.75	6,000,663
2016-04-11	$38.00	$38.09	$37.13	$37.17	$32.76	7,051,219
2016-04-08	$38.20	$38.35	$37.93	$37.99	$33.48	7,832,945
2016-04-07	$38.86	$39.15	$38.03	$38.17	$33.64	6,941,168
2016-04-06	$38.22	$39.22	$38.22	$39.08	$34.44	9,143,488
2016-04-05	$37.70	$38.37	$37.59	$38.22	$33.69	9,840,191
2016-04-04	$38.32	$38.46	$37.91	$38.03	$33.52	7,242,505
2016-04-01	$37.94	$38.42	$37.91	$38.32	$33.77	6,622,315
2016-03-31	$38.08	$38.39	$37.97	$38.25	$33.71	6,888,277
2016-03-30	$38.05	$38.28	$37.81	$38.09	$33.57	6,974,777
2016-03-29	$37.81	$38.15	$37.74	$38.03	$33.52	5,780,942
2016-03-28	$37.64	$38.09	$37.53	$38.06	$33.54	6,759,572
2016-03-24	$37.20	$37.69	$37.10	$37.65	$33.18	9,526,121
2016-03-23	$37.92	$38.02	$37.36	$37.59	$33.13	9,194,999
2016-03-22	$38.18	$38.32	$37.69	$37.95	$33.45	8,055,316
2016-03-21	$38.38	$38.60	$38.09	$38.13	$33.61	5,979,893
2016-03-18	$38.14	$38.88	$38.00	$38.56	$33.99	10,017,823
2016-03-17	$38.45	$38.56	$37.98	$38.09	$33.57	9,693,848
2016-03-16	$37.87	$38.69	$37.82	$38.61	$34.03	6,227,172
2016-03-15	$38.01	$38.46	$37.66	$38.14	$33.62	5,596,001
2016-03-14	$38.43	$38.85	$37.98	$38.39	$33.84	6,314,977
2016-03-11	$37.90	$38.68	$37.88	$38.64	$34.06	8,846,639
2016-03-10	$37.81	$37.96	$37.25	$37.73	$33.25	9,143,458
2016-03-09	$37.10	$38.06	$37.09	$37.81	$33.32	9,266,159
2016-03-08	$36.93	$37.68	$36.85	$37.02	$32.63	8,947,200
2016-03-07	$36.59	$37.65	$36.54	$37.05	$32.65	12,432,639
2016-03-04	$37.62	$37.70	$36.46	$36.84	$32.47	21,041,962
2016-03-03	$37.81	$38.44	$36.89	$37.80	$33.32	40,661,688
2016-03-02	$40.68	$40.91	$40.45	$40.65	$35.83	9,594,563
2016-03-01	$40.36	$40.74	$39.91	$40.62	$35.80	9,002,647
2016-02-29	$39.70	$40.46	$39.60	$39.91	$35.18	10,802,570
2016-02-26	$39.55	$39.95	$39.20	$39.45	$34.77	6,370,522
2016-02-25	$38.88	$39.51	$38.75	$39.46	$34.78	7,634,371
2016-02-24	$38.44	$38.77	$38.10	$38.70	$34.11	6,925,840
2016-02-23	$38.12	$38.97	$37.93	$38.78	$34.18	6,021,143
2016-02-22	$38.10	$38.43	$37.85	$38.27	$33.73	5,549,197
2016-02-19	$37.79	$38.12	$37.42	$37.82	$33.33	6,938,040
2016-02-18	$39.00	$39.25	$37.70	$38.06	$33.54	11,529,886
2016-02-17	$38.50	$39.55	$38.40	$39.42	$34.74	7,748,090
2016-02-16	$38.64	$39.02	$38.13	$38.49	$33.92	6,807,088
2016-02-12	$37.14	$38.34	$36.91	$38.33	$33.78	7,527,116
2016-02-11	$36.42	$36.99	$35.78	$36.43	$32.11	9,589,766
2016-02-10	$36.74	$37.76	$36.66	$36.85	$32.48	9,110,693
2016-02-09	$36.26	$37.10	$36.26	$36.73	$32.28	11,550,125
2016-02-08	$37.08	$37.15	$35.42	$36.82	$32.36	15,707,039
2016-02-05	$39.00	$39.14	$37.47	$37.63	$33.07	9,774,076
2016-02-04	$39.72	$39.89	$38.85	$38.96	$34.24	7,303,268
2016-02-03	$40.29	$40.47	$39.56	$40.18	$35.31	8,518,820
2016-02-02	$39.75	$40.23	$39.52	$40.15	$35.29	8,112,014
2016-02-01	$38.74	$40.26	$38.61	$40.11	$35.25	10,922,338
2016-01-29	$38.00	$38.84	$37.89	$38.81	$34.11	8,222,863
2016-01-28	$37.54	$37.98	$37.27	$37.82	$33.24	8,503,151
2016-01-27	$36.89	$37.89	$36.81	$37.46	$32.92	10,231,435
2016-01-26	$36.66	$36.97	$36.50	$36.78	$32.32	7,348,068
2016-01-25	$37.26	$37.36	$36.58	$36.67	$32.23	10,866,383
2016-01-22	$37.55	$37.89	$36.83	$37.12	$32.62	13,225,786
2016-01-21	$37.87	$37.87	$36.92	$37.15	$32.65	9,590,968
2016-01-20	$37.68	$38.08	$36.44	$37.85	$33.26	11,293,653
2016-01-19	$38.65	$38.83	$37.79	$38.19	$33.56	6,815,626
2016-01-15	$38.17	$38.81	$38.06	$38.49	$33.83	9,012,348
2016-01-14	$39.58	$39.62	$38.24	$39.03	$34.30	10,458,275
2016-01-13	$41.21	$41.34	$39.14	$39.20	$34.45	13,203,956
2016-01-12	$41.53	$41.69	$40.67	$41.24	$36.24	7,319,544
2016-01-11	$41.08	$41.44	$40.86	$41.28	$36.28	6,406,353
2016-01-08	$41.26	$41.35	$40.65	$40.80	$35.86	8,231,104
2016-01-07	$41.33	$41.52	$40.88	$41.07	$36.09	9,433,294
2016-01-06	$41.76	$42.42	$41.75	$42.05	$36.96	9,802,706
2016-01-05	$41.29	$42.11	$41.26	$42.09	$36.99	7,329,300
2016-01-04	$41.16	$41.27	$40.67	$41.16	$36.17	9,929,571
2015-12-31	$42.09	$42.14	$41.67	$41.83	$36.76	4,331,687
2015-12-30	$42.69	$42.75	$42.26	$42.31	$37.18	3,418,010
2015-12-29	$42.59	$42.67	$42.33	$42.64	$37.47	4,015,111
2015-12-28	$42.30	$42.60	$42.15	$42.45	$37.31	3,138,799
2015-12-24	$42.31	$42.67	$42.27	$42.46	$37.32	1,718,663
2015-12-23	$42.28	$42.46	$42.03	$42.31	$37.18	4,511,128
2015-12-22	$41.48	$42.14	$41.41	$42.10	$37.00	5,900,796
2015-12-21	$41.06	$41.24	$40.64	$41.21	$36.22	7,827,589
2015-12-18	$41.56	$41.73	$40.64	$40.64	$35.72	12,799,920
2015-12-17	$42.37	$42.38	$41.93	$41.94	$36.86	5,612,231
2015-12-16	$42.48	$42.56	$41.85	$42.43	$37.29	9,160,521
2015-12-15	$42.09	$42.58	$41.92	$42.31	$37.18	10,444,132
2015-12-14	$41.23	$41.87	$41.11	$41.86	$36.79	7,607,240
2015-12-11	$40.72	$41.45	$40.72	$41.08	$36.10	15,767,889
2015-12-10	$41.36	$41.60	$41.06	$41.13	$36.15	12,587,186
2015-12-09	$41.11	$41.65	$40.71	$41.25	$36.25	7,321,584
2015-12-08	$41.28	$41.60	$40.80	$41.41	$36.39	10,734,548
2015-12-07	$40.88	$41.68	$40.84	$41.43	$36.41	11,457,571
2015-12-04	$39.90	$40.58	$39.68	$40.55	$35.64	9,625,063
2015-12-03	$38.72	$40.33	$38.36	$39.91	$35.08	15,214,906
2015-12-02	$38.24	$38.34	$37.90	$38.11	$33.49	10,434,126
2015-12-01	$38.01	$38.35	$37.86	$38.20	$33.57	10,858,175
2015-11-30	$38.05	$38.25	$37.51	$37.66	$33.10	10,113,605
2015-11-27	$37.37	$38.17	$37.24	$38.01	$33.41	4,311,990
2015-11-25	$37.12	$37.40	$37.11	$37.17	$32.67	5,036,471
2015-11-24	$37.02	$37.32	$37.02	$37.12	$32.62	8,125,614
2015-11-23	$37.29	$37.38	$37.03	$37.25	$32.74	4,236,908
2015-11-20	$37.45	$37.71	$37.15	$37.31	$32.79	6,590,781
2015-11-19	$37.55	$37.75	$37.07	$37.32	$32.80	4,862,416
2015-11-18	$37.02	$37.57	$36.95	$37.54	$32.99	7,738,354
2015-11-17	$36.68	$37.13	$36.42	$37.02	$32.54	7,165,211
2015-11-16	$36.05	$36.60	$36.02	$36.54	$32.11	15,023,997
2015-11-13	$36.45	$36.67	$36.00	$36.05	$31.68	10,345,087
2015-11-12	$36.99	$37.24	$36.50	$36.51	$32.09	23,726,565
2015-11-11	$37.43	$37.50	$36.82	$37.03	$32.54	7,538,514
2015-11-10	$37.15	$37.41	$37.03	$37.27	$32.75	4,597,666
2015-11-09	$37.35	$37.50	$36.93	$37.20	$32.60	6,826,523
2015-11-06	$37.05	$37.58	$36.87	$37.57	$32.93	9,655,027
2015-11-05	$37.19	$37.20	$36.69	$37.07	$32.49	7,525,041
2015-11-04	$37.93	$37.99	$36.88	$37.01	$32.44	6,063,434
2015-11-03	$37.96	$38.15	$37.67	$37.76	$33.09	4,937,491
2015-11-02	$37.80	$38.21	$37.55	$38.20	$33.48	6,024,098
2015-10-30	$37.55	$37.94	$37.37	$37.80	$33.13	6,503,331
2015-10-29	$37.70	$37.81	$37.53	$37.65	$33.00	5,909,771
2015-10-28	$37.17	$37.77	$36.81	$37.70	$33.04	10,635,614
2015-10-27	$37.24	$37.34	$36.20	$36.99	$32.42	8,212,790
2015-10-26	$37.90	$37.98	$37.49	$37.55	$32.91	5,738,797
2015-10-23	$38.50	$38.51	$37.68	$37.82	$33.14	9,870,258
2015-10-22	$38.26	$38.51	$38.09	$38.29	$33.56	13,418,614
2015-10-21	$37.85	$38.10	$37.70	$38.08	$33.37	7,268,644
2015-10-20	$37.93	$37.99	$37.58	$37.72	$33.06	9,169,477
2015-10-19	$37.50	$38.05	$37.35	$37.83	$33.15	5,977,774
2015-10-16	$37.17	$37.54	$36.89	$37.51	$32.87	6,135,547
2015-10-15	$36.64	$37.08	$36.30	$37.07	$32.49	14,991,440
2015-10-14	$37.48	$37.58	$35.86	$36.33	$31.84	14,507,057
2015-10-13	$38.16	$38.38	$37.34	$37.44	$32.81	6,424,952
2015-10-12	$38.02	$38.40	$37.79	$38.20	$33.48	5,285,862
2015-10-09	$38.04	$38.35	$37.74	$38.03	$33.33	5,881,658
2015-10-08	$37.49	$38.06	$37.34	$38.00	$33.30	7,381,310
2015-10-07	$37.35	$37.80	$37.12	$37.51	$32.87	3,588,211
2015-10-06	$38.03	$38.09	$37.04	$37.13	$32.54	5,122,488
2015-10-05	$37.22	$38.10	$37.00	$38.07	$33.36	6,245,902
2015-10-02	$36.35	$37.16	$35.78	$37.14	$32.55	5,472,877
2015-10-01	$36.12	$36.80	$35.69	$36.68	$32.15	7,629,246
2015-09-30	$35.98	$36.25	$35.64	$36.07	$31.61	7,009,637
2015-09-29	$35.75	$36.17	$35.29	$35.61	$31.21	6,487,802
2015-09-28	$35.88	$35.99	$35.56	$35.75	$31.33	6,342,056
2015-09-25	$36.22	$36.74	$35.87	$36.11	$31.65	4,301,667
2015-09-24	$36.04	$36.31	$35.69	$35.96	$31.51	6,556,830
2015-09-23	$36.47	$36.52	$35.95	$36.38	$31.88	5,020,496
2015-09-22	$36.37	$36.46	$35.85	$36.41	$31.91	6,105,240
2015-09-21	$37.06	$37.13	$36.37	$36.66	$32.13	6,189,750
2015-09-18	$37.26	$37.61	$36.60	$36.73	$32.19	10,157,267
2015-09-17	$37.25	$37.95	$37.06	$37.50	$32.86	5,021,797
2015-09-16	$37.40	$37.40	$36.95	$37.18	$32.58	5,448,877
2015-09-15	$37.43	$37.49	$36.74	$37.16	$32.57	8,286,228
2015-09-14	$37.27	$37.72	$31.31	$37.42	$32.79	8,572,052
2015-09-11	$37.41	$37.75	$36.09	$37.29	$32.68	18,435,380
2015-09-10	$34.43	$35.61	$34.31	$35.40	$31.02	13,533,381
2015-09-09	$35.35	$35.37	$34.40	$34.40	$30.15	7,978,361
2015-09-08	$34.66	$35.07	$34.47	$35.05	$30.72	8,393,259

Kroger Company (KR) News Headlines

Amazon Pulls Plug on Cashierless System in US Grocery Stores

None

bloomberg.com April 2, 2024

US antitrust push invites creative dealmaking: podcast

None

reuters.com April 4, 2024

Major food companies offering deals, new sizes as low-income Americans spend less

None

reuters.com April 8, 2024

Recent Kroger Company (KR) News

Pfizer’s Wyeth reaches $39 million settlement in Effexor XR antitrust case

None

reuters.com

Published: April 10, 2024

The 'magic number' to retire comfortably hits a new all-time high

Americans say they need more money than ever in order to be able to retire comfortably as chronic inflation continues to erode their purchasing power.

foxbusiness.com

Published: April 9, 2024

Boulder, a natural food haven, fosters a new generation of wellness entrepreneurs

Boulder, Colorado, is a hub for the natural and wellness industry, driven by a culture of healthy living and appreciation for entrepreneurship.

cnbc.com

Published: April 9, 2024

Target Adds Cameras at Self-Checkout Stations to Deter Theft

None

bloomberg.com

Published: April 8, 2024

Similar Companies to Kroger Company (KR) in the Grocery Stores Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Kroger Company	KR	Grocery Stores	Consumer Defensive	479,085
Albertsons Companies Inc - Class A	ACI	Grocery Stores	Consumer Defensive	272,000
Ingles Markets Inc - Class A	IMKTA	Grocery Stores	Consumer Defensive	30,000
Sprouts Farmers Market Inc	SFM	Grocery Stores	Consumer Defensive	25,000
Weis Markets Inc	WMK	Grocery Stores	Consumer Defensive	24,000
Krispy Kreme Inc	DNUT	Grocery Stores	Consumer Defensive	10,000
Grocery Outlet Holding Corp	GO	Grocery Stores	Consumer Defensive	8,000
Sendas Distribuidora S.A.	ASAI	Grocery Stores	Consumer Defensive	7,319
Natural Grocers by Vitamin Cottage Inc	NGVC	Grocery Stores	Consumer Defensive	6,800
iFresh Inc	IFMK	Grocery Stores	Consumer Defensive	1,500

Kroger Company (KR) Exchange: NYSE

$56.55 ($-0.47) -0.82%

Kroger Company - Daily Information

About Kroger Company (KR)

Invest in Kroger Company (KR)

Get up to $250 in Bitcoin for funding an account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Kroger Company (KR)

Kroger Company (KR) News Headlines

Recent Kroger Company (KR) News

Pfizer’s Wyeth reaches $39 million settlement in Effexor XR antitrust case

The 'magic number' to retire comfortably hits a new all-time high

Boulder, a natural food haven, fosters a new generation of wellness entrepreneurs

Target Adds Cameras at Self-Checkout Stations to Deter Theft

Similar Companies to Kroger Company (KR) in the Grocery Stores Industry