Noble Energy Inc (NBL) Stock Profile

Data as of May 2, 2025

$8.46 ($0.00) 0.00%

Noble Energy Inc - Daily Information

Click for more stock information on Noble Energy Inc.

Daily Information	Data
Date	May 2, 2025
Open	$8.46
Previous Close	$8.46
High	$8.46
Low	$8.46
Adjusted Open	$8.46
Previous Adjusted Close	$8.46
Adjusted High	$8.46
Adjusted Low	$8.46

Invest in Noble Energy Inc (NBL)

When you sign up and link your bank account, a surprise stock appears in your account.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Company Profile Noble Energy Inc

Exchange: NASDAQ

IPO Date: Jan. 4, 1982

Employees: 8,000

Sector: Energy

Industry: Oil & Gas E&P

Website: Noble Energy Inc Website

Address: 1001 Noble Energy Way, Houston, TX 77070, USA

Historical Stock Data for Noble Energy Inc (NBL)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-06	$8.46	$8.46	$8.46	$8.46	$8.46	0
2020-10-05	$8.46	$8.46	$8.46	$8.46	$8.46	0
2020-10-02	$8.16	$8.51	$8.12	$8.46	$8.46	12,416,488
2020-10-01	$8.45	$8.51	$8.28	$8.34	$8.34	18,660,346
2020-09-30	$8.58	$8.63	$8.48	$8.55	$8.55	10,665,527
2020-09-29	$8.71	$8.77	$8.42	$8.52	$8.52	13,301,378
2020-09-28	$8.68	$8.85	$8.66	$8.75	$8.75	14,089,804
2020-09-25	$8.39	$8.58	$8.37	$8.49	$8.49	14,721,304
2020-09-24	$8.43	$8.67	$8.35	$8.50	$8.50	10,152,801
2020-09-23	$8.95	$9.05	$8.50	$8.50	$8.50	8,563,909
2020-09-22	$8.99	$9.19	$8.91	$8.93	$8.93	10,170,700
2020-09-21	$8.95	$9.07	$8.83	$8.99	$8.99	13,074,374
2020-09-18	$9.24	$9.39	$9.18	$9.28	$9.28	16,019,596
2020-09-17	$9.17	$9.36	$9.06	$9.34	$9.34	7,426,777
2020-09-16	$9.05	$9.46	$9.00	$9.32	$9.32	11,651,003
2020-09-15	$9.25	$9.31	$8.98	$9.02	$9.02	12,001,188
2020-09-14	$9.21	$9.26	$9.10	$9.13	$9.13	11,708,481
2020-09-11	$9.24	$9.32	$9.11	$9.17	$9.17	25,659,235
2020-09-10	$9.59	$9.62	$9.21	$9.24	$9.24	31,725,601
2020-09-09	$9.49	$9.73	$9.47	$9.52	$9.52	34,346,362
2020-09-08	$9.50	$9.59	$9.23	$9.40	$9.40	50,306,350
2020-09-04	$9.89	$9.91	$9.58	$9.70	$9.70	26,126,691
2020-09-03	$9.89	$10.00	$9.66	$9.72	$9.72	41,936,506
2020-09-02	$9.90	$9.97	$9.80	$9.85	$9.85	20,200,637
2020-09-01	$9.88	$9.91	$9.78	$9.85	$9.85	12,083,501
2020-08-31	$10.14	$10.18	$9.95	$9.95	$9.95	7,403,284
2020-08-28	$10.14	$10.19	$10.00	$10.18	$10.18	4,375,726
2020-08-27	$10.08	$10.18	$9.96	$10.04	$10.04	9,738,877
2020-08-26	$10.20	$10.21	$10.04	$10.06	$10.06	4,767,577
2020-08-25	$10.43	$10.46	$10.19	$10.23	$10.23	5,104,888
2020-08-24	$10.13	$10.39	$10.07	$10.37	$10.37	10,167,996
2020-08-21	$9.98	$10.06	$9.89	$10.04	$10.04	6,857,838
2020-08-20	$10.02	$10.15	$9.99	$10.01	$10.01	5,614,978
2020-08-19	$10.27	$10.38	$10.17	$10.20	$10.20	6,986,199
2020-08-18	$10.54	$10.58	$10.29	$10.31	$10.31	9,433,915
2020-08-17	$10.61	$10.71	$10.49	$10.58	$10.58	15,408,435
2020-08-14	$10.47	$10.62	$10.44	$10.62	$10.62	11,296,166
2020-08-13	$10.56	$10.79	$10.52	$10.57	$10.57	5,408,173
2020-08-12	$10.88	$10.89	$10.57	$10.72	$10.72	7,080,316
2020-08-11	$10.99	$11.07	$10.59	$10.65	$10.65	7,988,623
2020-08-10	$10.34	$10.70	$10.34	$10.69	$10.69	8,070,592
2020-08-07	$10.22	$10.32	$10.10	$10.27	$10.27	7,141,081
2020-08-06	$10.25	$10.48	$10.21	$10.35	$10.33	7,861,292
2020-08-05	$10.47	$10.48	$10.20	$10.42	$10.40	17,838,634
2020-08-04	$9.93	$10.23	$9.88	$10.18	$10.16	15,410,968
2020-08-03	$9.95	$10.04	$9.86	$9.97	$9.95	19,519,878
2020-07-31	$9.92	$10.01	$9.65	$9.99	$9.97	18,462,251
2020-07-30	$10.41	$10.47	$10.10	$10.22	$10.20	22,700,206
2020-07-29	$10.65	$10.69	$10.50	$10.66	$10.64	21,685,415
2020-07-28	$10.85	$10.97	$10.59	$10.60	$10.58	13,536,333
2020-07-27	$10.80	$10.93	$10.65	$10.90	$10.88	17,894,954
2020-07-24	$10.99	$11.19	$10.86	$10.89	$10.87	11,154,796
2020-07-23	$10.86	$10.98	$10.76	$10.95	$10.93	12,101,853
2020-07-22	$10.74	$10.90	$10.61	$10.86	$10.84	26,266,418
2020-07-21	$10.30	$11.03	$10.21	$10.97	$10.95	38,737,500
2020-07-20	$10.66	$10.66	$10.09	$10.18	$10.16	92,277,400
2020-07-17	$9.92	$10.22	$9.57	$9.65	$9.63	7,663,000
2020-07-16	$9.56	$10.16	$9.52	$9.95	$9.93	8,211,400
2020-07-15	$9.85	$10.01	$9.45	$9.81	$9.79	10,481,600
2020-07-14	$8.64	$9.60	$8.52	$9.60	$9.58	11,092,900
2020-07-13	$9.13	$9.19	$8.61	$8.67	$8.65	7,995,700
2020-07-10	$8.55	$9.03	$8.44	$9.01	$8.99	7,298,200
2020-07-09	$8.90	$9.38	$8.61	$8.64	$8.62	12,981,600
2020-07-08	$8.91	$9.09	$8.59	$8.82	$8.80	8,584,200
2020-07-07	$9.28	$9.33	$8.92	$8.94	$8.92	7,009,400
2020-07-06	$9.84	$9.91	$9.26	$9.45	$9.43	10,531,700
2020-07-02	$9.10	$9.65	$9.10	$9.55	$9.53	11,381,300
2020-07-01	$8.98	$9.29	$8.74	$8.86	$8.84	13,479,500
2020-06-30	$8.47	$9.05	$8.26	$8.96	$8.94	18,429,800
2020-06-29	$9.08	$9.20	$8.47	$8.65	$8.63	20,016,105
2020-06-26	$9.66	$9.76	$8.98	$9.11	$9.09	12,437,400
2020-06-25	$9.19	$9.88	$8.95	$9.84	$9.82	9,783,300
2020-06-24	$9.70	$9.81	$9.06	$9.26	$9.24	10,717,700
2020-06-23	$10.16	$10.28	$9.82	$9.86	$9.84	7,550,000
2020-06-22	$10.08	$10.16	$9.65	$10.00	$9.98	7,576,900
2020-06-19	$10.62	$10.74	$9.96	$10.00	$9.98	17,887,000
2020-06-18	$10.03	$10.44	$9.86	$10.23	$10.21	6,339,000
2020-06-17	$10.58	$10.58	$10.11	$10.12	$10.10	6,921,600
2020-06-16	$11.00	$11.17	$10.35	$10.72	$10.70	7,416,900
2020-06-15	$9.66	$10.43	$9.43	$10.32	$10.30	9,215,400
2020-06-12	$10.29	$10.55	$9.70	$10.25	$10.23	9,037,200
2020-06-11	$9.54	$10.34	$9.30	$9.56	$9.54	10,401,300
2020-06-10	$11.51	$11.52	$10.63	$10.75	$10.73	9,452,400
2020-06-09	$12.19	$12.26	$11.31	$11.78	$11.76	10,931,900
2020-06-08	$13.09	$13.09	$12.09	$12.71	$12.69	15,181,500
2020-06-05	$10.99	$11.75	$10.85	$11.26	$11.24	16,736,600
2020-06-04	$9.97	$10.32	$9.77	$10.14	$10.12	8,837,600
2020-06-03	$10.00	$10.10	$9.66	$10.01	$9.99	11,395,000
2020-06-02	$9.51	$9.97	$9.45	$9.81	$9.79	10,062,900
2020-06-01	$8.80	$9.49	$8.53	$9.45	$9.43	13,993,100
2020-05-29	$9.34	$9.36	$8.63	$8.73	$8.71	41,419,600
2020-05-28	$9.98	$10.07	$9.37	$9.51	$9.49	11,171,000
2020-05-27	$10.30	$10.36	$9.57	$10.18	$10.16	8,992,500
2020-05-26	$10.54	$10.73	$10.03	$10.22	$10.20	7,028,500
2020-05-22	$9.95	$10.14	$9.53	$10.10	$10.08	6,508,300
2020-05-21	$9.80	$10.06	$9.51	$10.04	$10.02	7,612,300
2020-05-20	$9.55	$9.93	$9.35	$9.74	$9.72	8,207,100
2020-05-19	$9.80	$9.83	$9.18	$9.23	$9.21	8,909,700
2020-05-18	$9.36	$10.09	$9.29	$9.84	$9.82	12,582,600
2020-05-15	$8.57	$8.92	$8.41	$8.67	$8.65	11,334,500
2020-05-14	$8.09	$8.84	$7.73	$8.46	$8.44	8,537,400
2020-05-13	$9.11	$9.25	$8.25	$8.37	$8.35	10,429,800
2020-05-12	$9.75	$9.86	$9.23	$9.26	$9.24	8,533,400
2020-05-11	$9.93	$10.22	$9.52	$9.60	$9.58	9,770,300
2020-05-08	$9.15	$10.09	$9.11	$10.03	$10.01	12,635,300
2020-05-07	$9.03	$9.38	$8.73	$8.86	$8.83	10,362,200
2020-05-06	$8.88	$9.12	$8.52	$8.78	$8.75	8,513,500
2020-05-05	$9.80	$10.03	$8.81	$8.82	$8.79	10,904,500
2020-05-04	$8.61	$9.16	$8.47	$9.14	$9.10	7,419,000
2020-05-01	$9.46	$9.71	$8.75	$8.78	$8.75	9,156,500
2020-04-30	$10.22	$10.34	$9.27	$9.81	$9.77	13,171,100
2020-04-29	$8.53	$10.07	$8.53	$10.05	$10.01	14,856,900
2020-04-28	$8.27	$8.40	$7.97	$8.15	$8.12	7,240,000
2020-04-27	$8.01	$8.36	$7.68	$8.01	$7.98	9,084,500
2020-04-24	$8.06	$8.35	$7.63	$8.18	$8.15	16,906,800
2020-04-23	$7.66	$8.28	$7.54	$7.80	$7.77	13,516,100
2020-04-22	$7.06	$7.38	$6.97	$7.25	$7.22	10,942,900
2020-04-21	$6.46	$6.74	$6.26	$6.73	$6.70	14,608,300
2020-04-20	$6.37	$7.20	$6.30	$6.86	$6.83	9,483,500
2020-04-17	$6.33	$6.98	$6.32	$6.95	$6.92	9,820,700
2020-04-16	$6.74	$6.78	$6.13	$6.25	$6.23	10,287,200
2020-04-15	$6.70	$6.93	$6.04	$6.87	$6.84	12,845,000
2020-04-14	$7.15	$7.45	$6.97	$7.26	$7.23	8,960,600
2020-04-13	$7.95	$7.99	$7.01	$7.22	$7.19	8,027,900
2020-04-09	$7.80	$8.56	$6.83	$7.51	$7.48	17,014,300
2020-04-08	$7.17	$7.35	$6.80	$7.22	$7.19	9,459,700
2020-04-07	$7.04	$7.60	$6.69	$6.78	$6.75	9,087,000
2020-04-06	$6.30	$6.71	$6.06	$6.67	$6.64	8,087,000
2020-04-03	$6.56	$6.75	$6.10	$6.18	$6.16	10,496,900
2020-04-02	$6.31	$6.76	$6.01	$6.31	$6.29	18,990,900
2020-04-01	$5.69	$6.26	$5.40	$5.89	$5.87	7,741,200
2020-03-31	$5.61	$6.27	$5.57	$6.04	$6.02	15,817,800
2020-03-30	$5.13	$5.42	$4.84	$5.31	$5.29	10,485,900
2020-03-27	$5.98	$5.99	$5.25	$5.36	$5.34	10,556,100
2020-03-26	$6.00	$6.73	$5.85	$6.21	$6.19	12,864,000
2020-03-25	$6.22	$6.74	$5.51	$6.12	$6.10	15,956,300
2020-03-24	$5.01	$5.84	$4.85	$5.83	$5.81	19,857,000
2020-03-23	$4.10	$4.63	$3.86	$4.47	$4.45	20,421,600
2020-03-20	$4.17	$4.30	$3.89	$4.03	$4.01	37,583,500
2020-03-19	$3.29	$4.23	$3.00	$3.94	$3.92	32,346,200
2020-03-18	$3.89	$4.11	$2.73	$3.02	$3.01	27,816,900
2020-03-17	$5.26	$5.31	$3.71	$4.19	$4.17	27,126,400
2020-03-16	$5.99	$6.60	$5.18	$5.23	$5.21	15,174,900
2020-03-13	$6.93	$7.38	$6.16	$7.19	$7.16	17,080,300
2020-03-12	$6.72	$7.34	$5.87	$6.27	$6.25	18,172,900
2020-03-11	$8.80	$8.80	$7.20	$7.40	$7.37	19,918,400
2020-03-10	$10.10	$10.26	$8.40	$9.26	$9.22	17,103,800
2020-03-09	$8.18	$10.21	$7.78	$9.34	$9.30	21,197,500
2020-03-06	$14.20	$14.48	$12.93	$13.32	$13.27	8,036,000
2020-03-05	$14.86	$15.15	$14.57	$14.79	$14.73	5,213,800
2020-03-04	$15.61	$15.84	$14.93	$15.32	$15.26	6,594,700
2020-03-03	$15.77	$16.09	$14.86	$15.19	$15.13	10,095,700
2020-03-02	$16.10	$16.10	$15.25	$15.80	$15.74	7,943,800
2020-02-28	$14.37	$15.96	$14.29	$15.83	$15.77	12,729,800
2020-02-27	$14.69	$15.70	$14.32	$15.12	$15.06	11,417,800
2020-02-26	$15.68	$15.79	$15.14	$15.30	$15.24	16,225,600
2020-02-25	$16.52	$16.77	$15.16	$15.60	$15.54	10,772,700
2020-02-24	$17.21	$17.30	$16.47	$16.47	$16.41	7,103,400
2020-02-21	$18.24	$18.31	$17.86	$17.95	$17.88	5,281,000
2020-02-20	$19.09	$19.13	$18.52	$18.55	$18.48	6,516,600
2020-02-19	$19.17	$19.17	$18.73	$18.92	$18.85	6,102,600
2020-02-18	$18.95	$19.11	$18.52	$18.97	$18.90	6,335,300
2020-02-14	$19.69	$19.71	$19.08	$19.16	$19.08	5,937,000
2020-02-13	$19.58	$20.18	$19.31	$19.60	$19.52	10,848,000
2020-02-12	$19.75	$20.37	$18.90	$19.49	$19.41	13,653,300
2020-02-11	$20.07	$20.32	$19.87	$19.90	$19.82	7,113,600
2020-02-10	$19.80	$19.97	$19.43	$19.70	$19.62	4,501,300
2020-02-07	$20.35	$20.52	$20.00	$20.05	$19.97	5,882,800
2020-02-06	$21.34	$21.40	$20.73	$20.73	$20.53	5,537,300
2020-02-05	$20.42	$21.39	$20.34	$21.31	$21.10	5,624,300
2020-02-04	$20.11	$20.35	$19.82	$19.89	$19.69	4,739,300
2020-02-03	$19.82	$19.96	$19.51	$19.73	$19.54	4,623,000
2020-01-31	$20.00	$20.11	$19.66	$19.77	$19.58	7,392,800
2020-01-30	$20.32	$20.55	$19.90	$20.30	$20.10	6,612,541
2020-01-29	$21.02	$21.22	$20.52	$20.60	$20.40	4,569,300
2020-01-28	$21.19	$21.19	$20.86	$20.96	$20.75	4,940,700
2020-01-27	$21.14	$21.32	$20.85	$20.95	$20.74	4,273,700
2020-01-24	$22.09	$22.09	$21.32	$21.67	$21.46	3,668,100
2020-01-23	$22.06	$22.40	$21.71	$22.35	$22.13	4,285,900
2020-01-22	$22.65	$22.72	$22.06	$22.31	$22.09	4,768,900
2020-01-21	$23.35	$23.46	$22.86	$22.88	$22.65	4,906,600
2020-01-17	$23.61	$23.66	$23.26	$23.43	$23.20	3,722,300
2020-01-16	$22.83	$23.78	$22.79	$23.54	$23.31	5,657,400
2020-01-15	$22.51	$23.00	$22.39	$22.76	$22.54	3,824,100
2020-01-14	$22.39	$22.72	$22.19	$22.65	$22.43	4,204,900
2020-01-13	$22.25	$22.61	$22.03	$22.26	$22.04	3,847,100
2020-01-10	$22.25	$22.36	$21.77	$22.26	$22.04	5,657,500
2020-01-09	$22.62	$22.79	$22.11	$22.44	$22.22	6,506,300
2020-01-08	$23.38	$23.68	$22.70	$22.72	$22.50	6,566,100
2020-01-07	$23.66	$23.76	$23.22	$23.26	$23.03	6,262,600
2020-01-06	$23.91	$24.14	$23.46	$23.94	$23.70	8,108,200
2020-01-03	$23.93	$24.41	$23.62	$23.71	$23.48	9,144,300
2020-01-02	$24.79	$24.99	$24.09	$24.13	$23.89	4,836,100
2019-12-31	$24.28	$24.91	$24.18	$24.84	$24.60	2,826,900
2019-12-30	$24.69	$24.96	$24.26	$24.38	$24.14	3,499,500
2019-12-27	$24.88	$25.00	$24.60	$24.62	$24.38	2,576,800
2019-12-26	$24.84	$25.08	$24.69	$24.77	$24.53	2,981,700
2019-12-24	$24.40	$24.73	$24.28	$24.61	$24.37	2,021,500
2019-12-23	$23.48	$24.40	$23.48	$24.30	$24.06	3,815,600
2019-12-20	$23.57	$23.66	$23.26	$23.65	$23.42	6,245,500
2019-12-19	$23.00	$23.47	$22.96	$23.35	$23.12	3,359,900
2019-12-18	$22.49	$23.32	$22.44	$23.05	$22.82	4,769,600
2019-12-17	$23.25	$23.56	$22.07	$22.70	$22.48	10,651,900
2019-12-16	$22.56	$23.02	$22.56	$22.76	$22.54	3,558,300
2019-12-13	$23.01	$23.08	$22.38	$22.38	$22.16	3,858,000
2019-12-12	$22.06	$23.04	$22.01	$22.94	$22.71	3,916,700
2019-12-11	$21.79	$22.13	$21.79	$22.03	$21.81	2,426,900
2019-12-10	$21.86	$21.91	$21.51	$21.79	$21.58	3,316,900
2019-12-09	$21.66	$22.05	$21.57	$21.81	$21.60	3,129,900
2019-12-06	$21.10	$21.93	$20.96	$21.86	$21.64	4,737,700
2019-12-05	$21.27	$21.34	$20.88	$20.98	$20.77	5,419,400
2019-12-04	$20.60	$21.34	$20.40	$20.91	$20.70	6,842,700
2019-12-03	$20.20	$20.44	$19.90	$20.14	$19.94	4,610,200
2019-12-02	$21.04	$21.07	$20.51	$20.58	$20.38	4,021,700
2019-11-29	$20.94	$21.07	$20.62	$20.76	$20.56	1,690,000
2019-11-27	$20.84	$21.24	$20.69	$21.23	$21.02	2,953,600
2019-11-26	$21.18	$21.21	$20.73	$20.79	$20.59	5,263,200
2019-11-25	$21.06	$21.43	$20.90	$21.14	$20.93	5,048,300
2019-11-22	$20.86	$21.28	$20.71	$21.14	$20.93	4,521,600
2019-11-21	$20.29	$20.83	$20.08	$20.79	$20.59	4,618,100
2019-11-20	$19.47	$20.45	$19.45	$20.08	$19.88	5,973,200
2019-11-19	$19.76	$19.77	$19.16	$19.49	$19.30	5,399,300
2019-11-18	$20.60	$20.70	$19.85	$19.92	$19.72	5,816,300
2019-11-15	$21.61	$21.68	$20.75	$20.88	$20.67	10,653,500
2019-11-14	$21.22	$21.89	$21.11	$21.51	$21.30	7,156,400
2019-11-13	$21.10	$21.27	$20.77	$21.07	$20.86	4,344,100
2019-11-12	$21.36	$21.67	$21.07	$21.25	$21.04	5,408,600
2019-11-11	$21.07	$21.42	$20.78	$21.32	$21.11	4,117,500
2019-11-08	$20.33	$21.50	$20.10	$21.43	$21.22	8,196,500
2019-11-07	$21.22	$21.73	$20.22	$20.56	$20.36	10,911,200
2019-11-06	$21.51	$21.75	$20.63	$20.90	$20.69	7,614,900
2019-11-05	$21.50	$21.89	$21.43	$21.67	$21.46	6,612,600
2019-11-04	$20.38	$21.34	$20.34	$21.32	$21.11	6,876,600
2019-11-01	$19.35	$20.09	$19.29	$20.02	$19.82	4,867,400
2019-10-31	$19.31	$19.56	$19.01	$19.26	$18.96	5,849,200
2019-10-30	$20.39	$20.51	$19.34	$19.41	$19.10	5,867,000
2019-10-29	$19.99	$20.59	$19.79	$20.38	$20.06	3,941,700
2019-10-28	$20.69	$20.96	$20.10	$20.21	$19.89	3,404,200
2019-10-25	$20.36	$20.74	$20.04	$20.62	$20.30	3,654,700
2019-10-24	$20.66	$20.77	$20.22	$20.36	$20.04	3,215,700
2019-10-23	$20.22	$20.68	$19.84	$20.51	$20.19	3,471,300
2019-10-22	$19.57	$20.45	$19.51	$20.22	$19.90	3,900,500
2019-10-21	$19.06	$19.75	$19.03	$19.60	$19.29	3,746,100
2019-10-18	$19.56	$20.08	$19.06	$19.06	$18.76	7,447,400
2019-10-17	$20.36	$20.36	$19.49	$19.61	$19.30	7,637,400
2019-10-16	$20.87	$20.99	$20.30	$20.30	$19.98	4,318,000
2019-10-15	$20.45	$21.22	$20.34	$20.92	$20.59	6,241,000
2019-10-14	$20.19	$20.57	$19.84	$20.44	$20.12	4,581,400
2019-10-11	$20.44	$20.83	$20.14	$20.58	$20.26	5,443,500
2019-10-10	$19.54	$20.15	$19.42	$20.12	$19.80	7,486,800
2019-10-09	$19.65	$19.75	$19.12	$19.45	$19.14	5,687,100
2019-10-08	$19.59	$20.04	$19.46	$19.46	$19.15	11,748,300
2019-10-07	$20.60	$20.65	$19.69	$19.72	$19.41	8,418,300
2019-10-04	$20.79	$20.95	$20.29	$20.59	$20.27	4,414,800
2019-10-03	$20.23	$20.95	$20.14	$20.92	$20.59	5,157,000
2019-10-02	$21.43	$21.59	$20.61	$20.62	$20.30	8,898,500
2019-10-01	$22.65	$22.81	$21.35	$21.40	$21.06	6,335,900
2019-09-30	$22.31	$22.63	$22.14	$22.46	$22.11	4,179,700
2019-09-27	$22.33	$22.97	$22.17	$22.46	$22.11	4,483,000
2019-09-26	$22.73	$22.91	$22.30	$22.69	$22.33	3,854,200
2019-09-25	$22.33	$23.13	$22.33	$22.99	$22.63	5,745,700
2019-09-24	$23.33	$23.43	$22.58	$22.67	$22.31	4,873,300
2019-09-23	$22.95	$23.57	$22.73	$23.44	$23.07	4,265,200
2019-09-20	$23.42	$23.63	$23.04	$23.15	$22.79	7,699,400
2019-09-19	$24.53	$24.66	$23.14	$23.30	$22.93	7,673,600
2019-09-18	$24.70	$24.90	$24.02	$24.24	$23.86	4,644,000
2019-09-17	$25.12	$25.64	$24.42	$25.09	$24.69	8,203,300
2019-09-16	$27.01	$27.31	$23.95	$25.23	$24.83	21,368,900
2019-09-13	$24.94	$25.29	$24.45	$25.04	$24.65	3,575,700
2019-09-12	$24.19	$24.85	$23.43	$24.64	$24.25	4,628,900
2019-09-11	$24.42	$25.10	$24.05	$24.68	$24.29	5,973,400
2019-09-10	$23.85	$24.67	$23.85	$24.21	$23.83	4,938,500
2019-09-09	$23.00	$24.05	$23.00	$23.76	$23.39	7,614,400
2019-09-06	$22.19	$22.74	$21.77	$22.71	$22.35	3,971,700
2019-09-05	$22.69	$22.87	$22.35	$22.68	$22.32	6,980,500
2019-09-04	$22.65	$22.75	$22.33	$22.52	$22.17	3,982,600
2019-09-03	$22.11	$22.35	$21.55	$22.31	$21.96	4,865,700
2019-08-30	$22.83	$22.97	$22.32	$22.58	$22.22	4,253,200
2019-08-29	$22.42	$22.96	$22.28	$22.78	$22.42	4,397,300
2019-08-28	$21.69	$22.37	$21.45	$22.21	$21.86	3,545,100
2019-08-27	$21.89	$21.97	$21.33	$21.51	$21.17	4,951,200
2019-08-26	$21.83	$22.11	$21.56	$21.70	$21.36	4,107,800
2019-08-23	$22.20	$22.28	$21.50	$21.60	$21.26	6,221,200
2019-08-22	$22.77	$22.96	$22.28	$22.31	$21.96	5,408,200
2019-08-21	$22.65	$22.87	$22.08	$22.22	$21.87	2,884,500
2019-08-20	$22.34	$22.41	$21.97	$22.25	$21.90	2,748,200
2019-08-19	$21.76	$22.50	$21.72	$22.46	$22.11	4,887,800
2019-08-16	$21.39	$21.64	$21.17	$21.51	$21.17	4,221,500
2019-08-15	$20.95	$21.30	$20.80	$21.22	$20.89	3,592,200
2019-08-14	$21.69	$21.84	$21.00	$21.12	$20.79	6,337,600
2019-08-13	$21.81	$23.13	$21.74	$22.30	$21.95	5,368,400
2019-08-12	$22.00	$22.18	$21.69	$22.02	$21.67	3,693,700
2019-08-09	$22.38	$22.58	$22.10	$22.16	$21.81	5,018,800
2019-08-08	$21.80	$22.26	$21.41	$22.24	$21.89	5,710,200
2019-08-07	$20.79	$21.75	$20.63	$21.56	$21.22	6,082,000
2019-08-06	$21.87	$22.04	$20.87	$21.40	$21.06	5,874,100
2019-08-05	$21.28	$22.31	$21.09	$21.55	$21.21	10,893,600
2019-08-02	$22.50	$23.32	$21.45	$21.88	$21.54	12,090,200
2019-08-01	$21.71	$21.71	$20.39	$20.49	$20.06	10,966,600
2019-07-31	$21.98	$22.57	$21.71	$22.08	$21.61	5,122,200
2019-07-30	$20.77	$22.29	$20.72	$22.10	$21.63	4,959,200
2019-07-29	$20.71	$20.92	$20.33	$20.87	$20.43	4,544,200
2019-07-26	$20.94	$21.21	$20.61	$20.75	$20.31	4,088,100
2019-07-25	$21.87	$22.03	$20.91	$20.98	$20.54	3,440,600
2019-07-24	$21.22	$21.81	$21.15	$21.50	$21.05	4,173,900
2019-07-23	$20.90	$21.22	$20.70	$21.19	$20.74	3,487,900
2019-07-22	$21.26	$21.42	$20.55	$20.89	$20.45	5,029,600
2019-07-19	$20.88	$21.26	$20.69	$21.19	$20.74	2,680,800
2019-07-18	$20.40	$20.87	$20.37	$20.84	$20.40	5,624,400
2019-07-17	$21.09	$21.20	$20.55	$20.57	$20.14	3,729,000
2019-07-16	$21.78	$21.85	$20.95	$21.10	$20.65	4,540,800
2019-07-15	$22.72	$22.88	$21.61	$21.75	$21.29	6,815,000
2019-07-12	$22.35	$22.95	$22.26	$22.74	$22.26	4,832,100
2019-07-11	$22.40	$22.46	$21.94	$22.28	$21.81	4,344,800
2019-07-10	$21.64	$22.46	$21.64	$22.32	$21.85	4,523,000
2019-07-09	$21.31	$21.60	$21.07	$21.51	$21.06	4,027,600
2019-07-08	$21.71	$22.00	$21.32	$21.34	$20.89	4,805,200
2019-07-05	$21.95	$22.13	$21.59	$21.92	$21.46	2,967,000
2019-07-03	$21.98	$22.11	$21.73	$22.10	$21.63	1,799,700
2019-07-02	$22.48	$22.48	$21.63	$21.80	$21.34	4,652,600
2019-07-01	$23.00	$23.13	$22.32	$22.49	$22.01	4,932,800
2019-06-28	$21.88	$22.41	$21.88	$22.40	$21.93	6,287,800
2019-06-27	$21.77	$22.21	$21.77	$21.82	$21.36	4,845,700
2019-06-26	$21.55	$22.24	$21.42	$21.77	$21.31	6,019,400
2019-06-25	$21.05	$21.40	$20.93	$21.19	$20.74	3,911,400
2019-06-24	$21.51	$21.69	$21.17	$21.26	$20.81	4,833,000
2019-06-21	$21.82	$22.03	$21.54	$21.56	$21.10	6,055,600
2019-06-20	$21.07	$21.82	$21.06	$21.75	$21.29	8,835,391
2019-06-19	$20.36	$20.72	$20.14	$20.49	$20.06	7,054,227
2019-06-18	$20.25	$20.76	$20.23	$20.35	$19.92	7,286,200
2019-06-17	$19.53	$20.30	$19.48	$20.22	$19.79	5,005,500
2019-06-14	$20.69	$20.87	$19.68	$19.73	$19.31	5,833,100
2019-06-13	$20.66	$20.79	$20.51	$20.77	$20.33	3,937,600
2019-06-12	$21.03	$21.03	$20.30	$20.36	$19.93	5,551,700
2019-06-11	$21.28	$21.52	$21.16	$21.29	$20.84	7,456,900
2019-06-10	$20.74	$21.37	$20.74	$21.04	$20.60	5,234,325
2019-06-07	$20.66	$20.95	$20.29	$20.69	$20.25	8,020,900
2019-06-06	$20.90	$21.17	$20.60	$20.73	$20.29	8,959,400
2019-06-05	$21.54	$21.55	$20.50	$20.78	$20.34	4,511,200
2019-06-04	$21.86	$21.91	$21.34	$21.51	$21.06	5,270,457
2019-06-03	$21.56	$21.77	$21.32	$21.51	$21.06	4,780,200
2019-05-31	$21.21	$21.70	$21.09	$21.40	$20.95	6,176,600
2019-05-30	$21.78	$22.06	$21.53	$21.72	$21.26	4,704,900
2019-05-29	$21.34	$21.89	$21.21	$21.84	$21.38	5,059,100
2019-05-28	$21.83	$22.05	$21.64	$21.68	$21.22	5,000,900
2019-05-24	$21.99	$22.30	$21.58	$21.70	$21.24	4,867,900
2019-05-23	$22.86	$22.88	$21.61	$21.77	$21.31	6,963,800
2019-05-22	$23.99	$24.04	$23.38	$23.39	$22.90	3,491,000
2019-05-21	$24.09	$24.65	$24.08	$24.27	$23.76	3,485,000
2019-05-20	$23.82	$24.14	$23.75	$24.03	$23.52	4,636,200
2019-05-17	$24.26	$24.34	$23.77	$23.85	$23.35	2,846,100
2019-05-16	$24.30	$24.55	$24.27	$24.50	$23.98	3,919,100
2019-05-15	$23.69	$24.26	$23.61	$24.16	$23.65	4,059,200
2019-05-14	$23.52	$24.35	$23.52	$24.07	$23.56	3,668,500
2019-05-13	$23.80	$23.95	$23.24	$23.49	$22.99	4,167,300
2019-05-10	$24.27	$24.33	$23.57	$24.11	$23.60	4,876,100
2019-05-09	$24.22	$24.53	$23.69	$24.34	$23.83	5,381,600
2019-05-08	$24.21	$24.82	$24.18	$24.55	$24.03	3,856,100
2019-05-07	$24.45	$24.60	$23.86	$24.28	$23.77	7,783,500
2019-05-06	$24.54	$24.86	$24.16	$24.77	$24.25	8,079,600
2019-05-03	$25.38	$25.80	$24.76	$24.93	$24.40	9,871,500
2019-05-02	$25.58	$26.09	$25.33	$25.48	$24.82	7,029,400
2019-05-01	$27.10	$27.24	$26.01	$26.02	$25.35	6,151,600
2019-04-30	$27.81	$27.86	$27.03	$27.06	$26.36	5,164,200
2019-04-29	$27.08	$27.67	$27.08	$27.42	$26.71	5,910,800
2019-04-26	$26.90	$27.56	$26.78	$27.08	$26.38	7,858,400
2019-04-25	$27.54	$27.66	$26.68	$27.25	$26.55	7,937,000
2019-04-24	$28.01	$28.40	$27.58	$27.58	$26.87	5,886,400
2019-04-23	$27.95	$28.30	$27.53	$27.86	$27.14	4,577,400
2019-04-22	$27.55	$28.06	$27.22	$27.88	$27.16	4,638,700
2019-04-18	$27.27	$27.42	$26.79	$27.11	$26.41	5,323,700
2019-04-17	$27.38	$27.84	$27.12	$27.21	$26.51	7,224,900
2019-04-16	$26.56	$27.10	$26.35	$27.10	$26.40	5,860,160
2019-04-15	$26.54	$27.11	$26.37	$26.46	$25.78	6,550,900
2019-04-12	$27.00	$27.65	$26.58	$26.87	$26.18	12,459,700
2019-04-11	$25.04	$25.53	$24.81	$25.13	$24.48	4,067,100
2019-04-10	$24.74	$25.32	$24.61	$25.23	$24.58	5,371,100
2019-04-09	$25.31	$25.42	$24.43	$24.50	$23.87	5,879,600
2019-04-08	$25.76	$26.01	$25.32	$25.47	$24.81	5,591,500
2019-04-05	$24.97	$25.81	$24.97	$25.73	$25.07	5,460,000
2019-04-04	$25.07	$25.19	$24.64	$24.87	$24.23	4,088,300
2019-04-03	$25.65	$25.72	$24.65	$25.00	$24.35	4,849,200
2019-04-02	$25.80	$25.95	$25.51	$25.52	$24.86	5,216,100
2019-04-01	$25.01	$25.82	$25.01	$25.68	$25.02	5,644,800
2019-03-29	$25.23	$25.55	$24.67	$24.73	$24.09	3,849,300
2019-03-28	$24.38	$25.00	$24.26	$24.89	$24.25	3,111,800
2019-03-27	$24.99	$25.20	$24.47	$24.65	$24.01	4,503,800
2019-03-26	$24.87	$25.34	$24.85	$25.08	$24.43	3,963,500
2019-03-25	$23.92	$24.48	$23.63	$24.44	$23.81	4,802,800
2019-03-22	$24.66	$24.76	$23.51	$23.97	$23.35	6,234,600
2019-03-21	$24.72	$25.05	$24.47	$24.94	$24.30	4,102,900
2019-03-20	$23.98	$25.17	$23.80	$24.87	$24.23	7,169,100
2019-03-19	$24.54	$24.60	$23.85	$24.00	$23.38	6,786,200
2019-03-18	$23.24	$23.90	$23.24	$23.80	$23.19	4,334,300
2019-03-15	$22.46	$23.23	$22.45	$23.10	$22.50	7,739,182
2019-03-14	$22.48	$22.81	$22.32	$22.69	$22.10	5,174,600
2019-03-13	$22.57	$22.76	$21.90	$22.47	$21.89	5,168,100
2019-03-12	$22.20	$22.59	$21.95	$22.44	$21.86	4,379,500
2019-03-11	$21.53	$22.08	$21.41	$22.04	$21.47	4,750,900
2019-03-08	$22.12	$22.16	$21.32	$21.42	$20.87	7,056,600
2019-03-07	$22.95	$22.99	$22.41	$22.64	$22.06	4,816,600
2019-03-06	$23.37	$23.62	$22.93	$23.00	$22.41	7,621,700
2019-03-05	$23.77	$23.85	$23.30	$23.58	$22.97	5,817,100
2019-03-04	$23.00	$23.65	$23.00	$23.63	$23.02	8,705,500
2019-03-01	$22.25	$22.83	$22.16	$22.83	$22.24	7,432,900
2019-02-28	$22.58	$22.60	$21.78	$22.15	$21.58	7,986,700
2019-02-27	$22.29	$22.66	$21.76	$22.48	$21.90	8,418,600
2019-02-26	$22.67	$22.89	$22.08	$22.11	$21.54	7,552,800
2019-02-25	$22.94	$23.39	$22.71	$22.72	$22.13	5,269,700
2019-02-22	$24.09	$24.10	$23.02	$23.16	$22.56	7,021,161
2019-02-21	$23.88	$24.23	$23.68	$23.86	$23.24	8,385,354
2019-02-20	$23.43	$24.20	$23.21	$24.05	$23.43	9,325,700
2019-02-19	$22.25	$24.11	$21.75	$23.70	$23.09	15,742,640
2019-02-15	$22.26	$22.87	$22.16	$22.64	$22.06	11,177,000
2019-02-14	$21.71	$22.14	$21.60	$22.01	$21.44	4,803,700
2019-02-13	$21.33	$21.95	$21.33	$21.89	$21.32	4,228,000
2019-02-12	$21.47	$21.76	$21.13	$21.21	$20.66	6,236,900
2019-02-11	$20.38	$21.01	$20.13	$21.00	$20.46	5,516,900
2019-02-08	$20.89	$20.99	$19.91	$20.64	$20.11	5,913,900
2019-02-07	$22.21	$22.22	$20.98	$21.06	$20.41	4,952,200
2019-02-06	$22.67	$22.70	$22.27	$22.37	$21.68	3,943,500
2019-02-05	$22.96	$23.23	$22.76	$22.86	$22.15	4,878,100
2019-02-04	$22.17	$22.96	$22.13	$22.91	$22.20	4,480,200
2019-02-01	$22.44	$22.74	$22.16	$22.39	$21.70	4,456,600
2019-01-31	$23.11	$23.20	$22.17	$22.34	$21.65	4,004,400
2019-01-30	$22.81	$23.00	$22.52	$22.98	$22.27	5,008,300
2019-01-29	$22.02	$22.88	$21.89	$22.64	$21.94	8,039,900
2019-01-28	$21.44	$21.88	$21.38	$21.81	$21.13	3,379,800
2019-01-25	$21.53	$22.17	$21.49	$21.93	$21.25	4,097,500
2019-01-24	$21.56	$21.60	$20.93	$21.29	$20.63	8,183,800
2019-01-23	$22.61	$22.75	$21.46	$21.57	$20.90	6,118,200
2019-01-22	$23.08	$23.11	$22.38	$22.45	$21.75	4,155,545
2019-01-18	$23.43	$23.67	$23.12	$23.39	$22.67	6,683,600
2019-01-17	$22.67	$23.39	$22.58	$23.19	$22.47	4,372,100
2019-01-16	$22.68	$23.37	$22.65	$22.98	$22.27	8,872,600
2019-01-15	$22.63	$23.00	$22.50	$22.71	$22.01	7,092,600
2019-01-14	$21.90	$22.39	$21.78	$22.31	$21.62	6,635,600
2019-01-11	$22.07	$22.25	$21.78	$22.19	$21.50	4,186,600
2019-01-10	$21.82	$22.52	$21.66	$22.37	$21.68	5,792,700
2019-01-09	$21.78	$22.48	$21.45	$22.23	$21.54	7,729,800
2019-01-08	$21.64	$21.89	$21.24	$21.32	$20.66	4,370,200
2019-01-07	$20.77	$21.69	$20.51	$21.39	$20.73	6,315,300
2019-01-04	$19.62	$20.73	$19.49	$20.68	$20.04	7,727,300
2019-01-03	$19.33	$19.48	$18.63	$19.15	$18.56	7,002,300
2019-01-02	$18.32	$19.36	$17.98	$19.33	$18.73	6,947,546
2018-12-31	$18.56	$18.92	$18.28	$18.76	$18.18	4,520,987
2018-12-28	$19.00	$19.12	$18.40	$18.43	$17.86	5,325,174
2018-12-27	$18.70	$18.91	$18.01	$18.90	$18.31	5,785,500
2018-12-26	$17.65	$19.10	$17.11	$19.08	$18.49	7,197,200
2018-12-24	$17.98	$18.09	$17.33	$17.36	$16.82	4,073,800
2018-12-21	$18.75	$18.85	$18.05	$18.17	$17.61	10,411,800
2018-12-20	$19.68	$19.86	$18.75	$18.83	$18.25	8,027,000
2018-12-19	$20.55	$21.04	$19.97	$20.07	$19.45	8,583,104
2018-12-18	$21.16	$21.16	$20.32	$20.53	$19.89	5,975,000
2018-12-17	$21.61	$21.94	$21.00	$21.16	$20.50	5,893,051
2018-12-14	$22.48	$22.59	$21.70	$21.79	$21.11	4,449,400
2018-12-13	$22.60	$22.97	$22.48	$22.71	$22.01	4,066,500
2018-12-12	$22.98	$23.37	$22.81	$22.82	$22.11	5,887,700
2018-12-11	$23.37	$23.46	$22.35	$22.48	$21.78	7,766,700
2018-12-10	$23.39	$23.64	$22.44	$22.82	$22.11	8,172,300
2018-12-07	$24.44	$24.75	$23.69	$23.78	$23.04	8,575,600
2018-12-06	$23.73	$23.95	$23.22	$23.84	$23.10	11,933,429
2018-12-04	$25.02	$25.22	$24.29	$24.33	$23.58	8,744,300
2018-12-03	$24.61	$25.07	$24.32	$25.00	$24.23	6,527,300
2018-11-30	$24.00	$24.16	$23.56	$23.74	$23.00	4,975,900
2018-11-29	$24.11	$24.55	$24.00	$24.27	$23.52	3,257,700
2018-11-28	$24.07	$24.28	$23.69	$24.06	$23.31	4,130,400
2018-11-27	$24.25	$24.48	$23.76	$23.99	$23.25	4,416,000
2018-11-26	$24.08	$24.87	$24.04	$24.41	$23.65	5,689,900
2018-11-23	$23.51	$24.15	$23.49	$23.74	$23.00	2,730,088
2018-11-21	$24.02	$24.95	$24.02	$24.48	$23.72	5,318,800
2018-11-20	$24.41	$24.50	$23.52	$23.71	$22.98	7,140,600
2018-11-19	$24.66	$25.36	$24.57	$24.94	$24.17	7,321,200
2018-11-16	$25.52	$25.80	$25.02	$25.17	$24.39	5,833,100
2018-11-15	$24.45	$25.71	$24.43	$25.50	$24.71	6,182,700
2018-11-14	$25.24	$25.60	$24.54	$24.74	$23.97	5,599,800
2018-11-13	$24.96	$25.33	$24.45	$24.58	$23.82	8,209,600
2018-11-12	$26.71	$26.71	$25.04	$25.09	$24.31	7,507,400
2018-11-09	$26.31	$26.86	$26.07	$26.52	$25.70	5,507,700
2018-11-08	$27.85	$28.04	$26.81	$26.90	$26.07	7,249,200
2018-11-07	$28.81	$28.96	$27.78	$28.16	$27.29	16,652,700
2018-11-06	$26.95	$27.14	$26.37	$27.03	$26.19	6,280,700
2018-11-05	$26.87	$27.22	$26.48	$26.93	$26.10	5,769,300
2018-11-02	$26.47	$27.47	$26.13	$26.34	$25.52	9,492,500
2018-11-01	$25.10	$26.40	$24.70	$26.23	$25.31	9,839,700
2018-10-31	$25.19	$25.54	$24.79	$24.85	$23.98	7,109,200
2018-10-30	$24.11	$24.98	$23.96	$24.77	$23.90	7,566,900
2018-10-29	$25.80	$25.82	$23.83	$24.25	$23.40	10,564,800
2018-10-26	$26.18	$26.40	$25.32	$25.66	$24.76	9,831,800
2018-10-25	$26.51	$27.02	$26.17	$26.61	$25.68	6,397,100
2018-10-24	$28.20	$28.20	$26.04	$26.12	$25.21	7,647,000
2018-10-23	$28.41	$28.47	$27.67	$27.99	$27.01	6,383,600
2018-10-22	$29.12	$29.37	$28.88	$29.00	$27.98	5,977,800
2018-10-19	$30.69	$30.69	$29.13	$29.22	$28.20	10,446,100
2018-10-18	$30.94	$31.21	$30.41	$30.70	$29.63	3,531,500
2018-10-17	$31.66	$31.72	$31.03	$31.40	$30.30	2,373,000
2018-10-16	$32.01	$32.01	$31.51	$31.80	$30.69	3,877,400
2018-10-15	$31.78	$32.16	$31.44	$31.90	$30.78	3,432,400
2018-10-12	$31.60	$31.97	$30.97	$31.61	$30.50	4,940,700
2018-10-11	$31.06	$31.60	$30.68	$30.98	$29.90	3,830,500
2018-10-10	$32.37	$32.54	$31.22	$31.26	$30.17	3,697,000
2018-10-09	$32.01	$32.73	$31.85	$32.52	$31.38	2,490,300
2018-10-08	$31.41	$32.03	$31.24	$31.96	$30.84	3,218,600
2018-10-05	$31.47	$32.03	$31.37	$31.69	$30.58	4,516,000
2018-10-04	$31.45	$31.99	$31.16	$31.40	$30.30	2,467,700
2018-10-03	$31.34	$31.90	$31.08	$31.73	$30.62	3,898,800
2018-10-02	$31.81	$31.81	$31.23	$31.32	$30.22	3,354,900
2018-10-01	$31.34	$32.20	$31.28	$31.76	$30.65	4,340,300
2018-09-28	$31.22	$31.91	$30.98	$31.19	$30.10	3,842,900
2018-09-27	$31.42	$31.52	$31.03	$31.35	$30.25	2,838,900
2018-09-26	$30.95	$31.48	$30.80	$31.10	$30.01	3,656,900
2018-09-25	$31.15	$31.42	$30.73	$31.17	$30.08	3,775,100
2018-09-24	$30.96	$31.25	$30.20	$30.91	$29.83	3,708,000
2018-09-21	$30.30	$30.62	$30.06	$30.47	$29.40	5,768,800
2018-09-20	$30.91	$30.96	$29.92	$30.27	$29.21	4,618,600
2018-09-19	$30.10	$31.01	$30.04	$30.78	$29.70	4,150,900
2018-09-18	$30.02	$30.48	$30.00	$30.31	$29.25	4,496,300
2018-09-17	$29.54	$29.97	$29.42	$29.73	$28.69	3,777,800
2018-09-14	$29.17	$29.59	$29.17	$29.38	$28.35	2,999,100
2018-09-13	$29.17	$29.31	$28.71	$29.16	$28.14	2,479,000
2018-09-12	$29.75	$29.80	$28.94	$29.26	$28.24	4,472,900
2018-09-11	$28.82	$29.61	$28.82	$29.35	$28.32	3,589,604
2018-09-10	$29.23	$29.32	$28.84	$28.88	$27.87	2,628,900
2018-09-07	$29.13	$29.28	$28.57	$29.08	$28.06	3,204,400
2018-09-06	$29.64	$30.09	$29.31	$29.34	$28.31	4,704,800
2018-09-05	$28.89	$30.03	$28.70	$29.83	$28.79	5,976,900
2018-09-04	$29.80	$29.91	$28.92	$29.14	$28.12	2,967,400
2018-08-31	$29.71	$30.03	$29.51	$29.72	$28.68	2,961,600
2018-08-30	$30.26	$30.50	$29.46	$29.89	$28.84	4,593,900
2018-08-29	$30.41	$30.78	$29.81	$30.27	$29.21	5,795,900
2018-08-28	$30.29	$30.53	$29.93	$30.22	$29.16	5,700,700
2018-08-27	$29.58	$30.43	$29.58	$30.36	$29.30	5,116,900
2018-08-24	$30.00	$30.19	$29.48	$29.52	$28.49	2,439,800
2018-08-23	$29.63	$29.77	$29.24	$29.55	$28.52	4,414,900
2018-08-22	$29.07	$30.17	$29.07	$29.86	$28.81	6,027,200
2018-08-21	$29.13	$29.30	$28.70	$28.73	$27.72	4,928,000
2018-08-20	$28.66	$28.87	$28.46	$28.81	$27.80	2,721,800
2018-08-17	$29.37	$29.45	$28.62	$28.77	$27.76	4,024,500
2018-08-16	$29.17	$29.81	$28.95	$29.23	$28.21	4,149,500
2018-08-15	$29.83	$29.96	$28.64	$28.93	$27.92	5,947,700
2018-08-14	$30.65	$30.88	$30.12	$30.30	$29.24	5,820,238
2018-08-13	$30.47	$30.85	$30.11	$30.25	$29.19	4,853,800
2018-08-10	$30.61	$30.67	$30.27	$30.58	$29.51	5,541,200
2018-08-09	$30.84	$31.00	$30.55	$30.63	$29.56	4,777,700
2018-08-08	$30.79	$31.09	$30.42	$30.78	$29.70	5,329,200
2018-08-07	$32.55	$32.55	$31.17	$31.23	$30.14	10,841,700
2018-08-06	$32.54	$32.80	$31.62	$32.38	$31.25	7,593,800
2018-08-03	$33.02	$33.50	$32.13	$32.89	$31.74	16,035,000
2018-08-02	$34.95	$35.99	$34.75	$35.83	$34.46	4,849,800
2018-08-01	$35.55	$35.59	$34.72	$35.14	$33.80	3,675,000
2018-07-31	$36.23	$36.27	$35.64	$36.09	$34.71	2,512,600
2018-07-30	$35.83	$36.22	$35.75	$36.20	$34.82	2,443,100
2018-07-27	$34.90	$35.98	$34.90	$35.34	$33.99	1,770,900
2018-07-26	$35.75	$35.96	$35.26	$35.86	$34.49	2,564,700
2018-07-25	$35.30	$35.78	$34.94	$35.70	$34.34	2,778,200
2018-07-24	$35.03	$35.82	$34.79	$35.28	$33.93	3,132,900
2018-07-23	$34.89	$35.09	$34.48	$34.58	$33.26	2,212,900
2018-07-20	$34.80	$34.94	$34.34	$34.68	$33.35	2,187,600
2018-07-19	$34.42	$35.01	$34.40	$34.75	$33.42	2,975,900
2018-07-18	$34.10	$34.49	$33.56	$34.33	$33.02	3,292,100
2018-07-17	$34.70	$34.70	$34.00	$34.45	$33.13	2,832,300
2018-07-16	$35.59	$35.75	$34.54	$34.86	$33.53	2,883,100
2018-07-13	$35.98	$36.53	$35.85	$36.02	$34.64	3,591,200
2018-07-12	$36.02	$36.49	$35.30	$35.95	$34.58	3,293,600
2018-07-11	$36.88	$37.00	$35.63	$35.87	$34.50	4,080,600
2018-07-10	$37.04	$37.76	$37.00	$37.23	$35.81	5,226,600
2018-07-09	$35.62	$36.98	$35.57	$36.82	$35.41	5,868,900
2018-07-06	$34.68	$35.48	$34.54	$35.21	$33.86	3,988,200
2018-07-05	$34.87	$35.50	$34.70	$34.85	$33.52	5,307,800
2018-07-03	$34.51	$35.50	$34.49	$34.68	$33.35	4,428,800
2018-07-02	$34.86	$35.00	$33.96	$33.99	$32.69	4,551,300
2018-06-29	$34.99	$35.89	$34.99	$35.28	$33.93	4,082,400
2018-06-28	$35.97	$35.97	$34.72	$35.10	$33.76	6,948,600
2018-06-27	$35.96	$36.63	$35.57	$35.71	$34.35	4,372,100
2018-06-26	$34.60	$35.64	$34.51	$35.43	$34.08	3,205,500
2018-06-25	$36.08	$36.18	$34.45	$34.73	$33.40	3,313,000
2018-06-22	$36.11	$36.92	$35.90	$36.08	$34.70	6,029,200
2018-06-21	$35.53	$35.63	$34.76	$34.96	$33.62	2,885,200
2018-06-20	$35.26	$35.89	$35.18	$35.80	$34.43	3,457,000
2018-06-19	$34.45	$35.02	$34.20	$34.85	$33.52	4,197,200
2018-06-18	$33.94	$35.51	$33.89	$34.98	$33.64	6,163,300
2018-06-15	$34.57	$34.64	$33.25	$33.84	$32.55	8,294,300
2018-06-14	$34.74	$34.92	$34.22	$34.57	$33.25	5,607,800
2018-06-13	$33.86	$34.86	$33.74	$34.52	$33.20	4,175,600
2018-06-12	$34.39	$34.89	$34.10	$34.28	$32.97	2,879,300
2018-06-11	$34.08	$34.61	$33.38	$34.33	$33.02	3,997,500
2018-06-08	$34.57	$34.63	$33.69	$34.06	$32.76	6,858,500
2018-06-07	$34.70	$35.29	$34.53	$34.85	$33.52	4,600,700
2018-06-06	$34.57	$34.85	$34.01	$34.45	$33.13	4,061,200
2018-06-05	$34.63	$34.87	$34.23	$34.46	$33.14	3,421,700
2018-06-04	$35.88	$36.05	$34.52	$34.70	$33.37	5,526,600
2018-06-01	$35.69	$36.25	$35.36	$35.65	$34.29	4,208,700
2018-05-31	$36.06	$36.51	$35.66	$35.70	$34.34	5,251,400
2018-05-30	$35.69	$36.80	$35.64	$36.49	$35.10	2,968,500
2018-05-29	$34.86	$35.52	$34.74	$35.32	$33.97	3,492,900
2018-05-25	$35.63	$35.70	$34.52	$35.34	$33.99	3,386,900
2018-05-24	$36.13	$36.66	$35.97	$36.57	$35.17	3,017,992
2018-05-23	$36.54	$37.10	$36.10	$36.85	$35.44	3,863,600
2018-05-22	$36.96	$37.67	$36.62	$36.80	$35.39	6,134,500
2018-05-21	$36.59	$37.17	$36.45	$36.93	$35.52	2,338,500
2018-05-18	$36.28	$36.51	$36.10	$36.23	$34.85	3,013,800
2018-05-17	$35.87	$36.53	$35.74	$36.25	$34.86	2,918,800
2018-05-16	$35.21	$35.63	$34.92	$35.56	$34.20	2,128,900
2018-05-15	$35.23	$35.35	$34.85	$35.31	$33.96	2,446,700
2018-05-14	$34.93	$35.49	$34.92	$35.24	$33.89	2,856,000
2018-05-11	$35.20	$35.34	$34.80	$34.86	$33.53	3,442,500
2018-05-10	$35.13	$35.29	$34.55	$35.25	$33.90	4,624,100
2018-05-09	$33.88	$35.32	$33.88	$34.90	$33.57	7,724,200
2018-05-08	$32.88	$33.61	$32.24	$33.44	$32.16	5,252,300
2018-05-07	$32.98	$33.93	$32.77	$32.87	$31.61	3,056,200
2018-05-04	$32.38	$32.99	$32.26	$32.73	$31.48	3,279,500
2018-05-03	$32.74	$32.82	$32.15	$32.47	$31.12	3,095,500
2018-05-02	$33.01	$33.67	$32.95	$33.07	$31.70	3,767,300
2018-05-01	$33.04	$33.27	$32.41	$33.07	$31.70	5,662,700
2018-04-30	$33.55	$34.04	$33.40	$33.83	$32.43	4,387,300
2018-04-27	$33.87	$34.06	$33.52	$33.70	$32.30	2,787,800
2018-04-26	$34.00	$34.53	$33.75	$34.07	$32.66	3,810,800
2018-04-25	$33.61	$34.03	$33.20	$33.86	$32.46	3,460,200
2018-04-24	$33.82	$34.31	$33.04	$33.27	$31.89	4,554,400
2018-04-23	$33.49	$33.88	$33.11	$33.82	$32.42	5,079,800
2018-04-20	$33.89	$33.95	$33.28	$33.77	$32.37	3,486,700
2018-04-19	$33.91	$34.25	$33.47	$33.83	$32.43	4,499,500
2018-04-18	$32.83	$34.19	$32.77	$33.62	$32.23	5,501,100
2018-04-17	$32.12	$32.58	$31.86	$32.33	$30.99	3,247,200
2018-04-16	$32.11	$32.20	$31.77	$32.00	$30.67	3,971,500
2018-04-13	$31.83	$32.53	$31.71	$32.10	$30.77	3,239,800
2018-04-12	$31.42	$31.69	$31.09	$31.50	$30.19	2,686,700
2018-04-11	$31.05	$31.67	$30.82	$31.43	$30.13	3,355,000
2018-04-10	$30.25	$31.27	$30.15	$31.14	$29.85	5,175,600
2018-04-09	$29.56	$30.45	$29.41	$29.72	$28.49	3,939,100
2018-04-06	$30.10	$30.22	$28.79	$29.26	$28.05	3,257,600
2018-04-05	$29.90	$30.52	$29.84	$30.33	$29.07	3,807,300
2018-04-04	$29.23	$29.80	$29.04	$29.71	$28.48	2,860,300
2018-04-03	$29.31	$29.88	$28.81	$29.81	$28.57	3,523,200
2018-04-02	$29.94	$30.04	$28.59	$29.11	$27.90	4,041,200
2018-03-29	$29.48	$30.44	$29.32	$30.30	$29.04	4,289,300
2018-03-28	$30.33	$30.57	$29.28	$29.36	$28.14	3,910,200
2018-03-27	$30.48	$31.02	$30.00	$30.21	$28.96	3,890,618
2018-03-26	$30.67	$30.74	$29.84	$30.43	$29.17	4,318,439
2018-03-23	$30.82	$31.29	$30.23	$30.24	$28.99	5,827,099
2018-03-22	$30.51	$31.06	$30.41	$30.55	$29.28	4,605,136
2018-03-21	$29.49	$31.29	$29.38	$30.99	$29.71	5,699,663
2018-03-20	$29.02	$29.39	$29.02	$29.25	$28.04	4,252,140
2018-03-19	$29.04	$29.40	$28.49	$28.78	$27.59	5,479,511
2018-03-16	$29.33	$29.78	$29.16	$29.40	$28.18	5,492,468
2018-03-15	$29.93	$30.02	$29.08	$29.33	$28.11	4,027,723
2018-03-14	$30.34	$30.48	$29.61	$29.70	$28.47	4,852,475
2018-03-13	$31.10	$31.20	$30.10	$30.18	$28.93	4,234,689
2018-03-12	$31.05	$31.40	$30.70	$30.88	$29.60	4,856,568
2018-03-09	$31.02	$31.47	$31.01	$31.08	$29.79	4,052,207
2018-03-08	$30.81	$30.94	$30.28	$30.68	$29.41	2,847,599
2018-03-07	$30.41	$31.06	$30.39	$30.72	$29.45	4,261,832
2018-03-06	$31.07	$31.22	$30.55	$30.69	$29.42	3,049,600
2018-03-05	$30.14	$31.11	$30.13	$30.95	$29.67	4,254,700
2018-03-02	$29.96	$30.54	$29.11	$30.44	$29.18	5,070,300
2018-03-01	$29.91	$30.51	$29.85	$30.05	$28.80	5,815,400
2018-02-28	$30.40	$30.60	$29.80	$29.83	$28.59	5,045,771
2018-02-27	$31.24	$31.75	$30.14	$30.19	$28.94	6,168,448
2018-02-26	$30.91	$31.68	$30.85	$31.43	$30.13	7,165,986
2018-02-23	$29.59	$30.78	$29.55	$30.66	$29.39	5,287,278
2018-02-22	$29.40	$30.23	$29.23	$29.39	$28.17	8,621,440
2018-02-21	$29.38	$30.19	$29.02	$29.13	$27.92	10,802,490
2018-02-20	$27.38	$29.54	$27.26	$29.12	$27.91	16,250,831
2018-02-16	$26.17	$26.52	$25.99	$26.28	$25.19	6,143,130
2018-02-15	$27.24	$27.48	$26.15	$26.37	$25.28	9,612,037
2018-02-14	$25.16	$26.52	$25.04	$26.46	$25.36	9,041,244
2018-02-13	$25.68	$25.93	$25.28	$25.53	$24.47	4,235,321
2018-02-12	$26.06	$26.56	$25.51	$25.97	$24.89	7,214,042
2018-02-09	$25.67	$26.01	$24.29	$25.68	$24.62	11,820,952
2018-02-08	$27.19	$27.41	$25.43	$25.43	$24.28	9,012,449
2018-02-07	$28.09	$28.63	$27.07	$27.08	$25.86	6,198,042
2018-02-06	$27.37	$28.33	$27.07	$28.17	$26.90	8,060,123
2018-02-05	$28.46	$29.47	$27.81	$27.97	$26.71	7,620,025
2018-02-02	$30.20	$30.49	$29.10	$29.20	$27.88	6,141,487
2018-02-01	$30.60	$31.19	$30.33	$30.89	$29.49	4,718,857
2018-01-31	$30.47	$30.66	$29.84	$30.52	$29.14	5,637,961
2018-01-30	$31.69	$31.75	$30.28	$30.40	$29.03	6,248,723
2018-01-29	$32.36	$32.71	$32.03	$32.13	$30.68	3,277,285
2018-01-26	$32.67	$32.94	$32.41	$32.55	$31.08	3,655,792
2018-01-25	$33.27	$33.32	$32.45	$32.62	$31.15	4,399,150
2018-01-24	$33.20	$33.46	$32.76	$33.09	$31.60	4,258,413
2018-01-23	$33.00	$33.31	$32.54	$33.13	$31.63	3,945,493
2018-01-22	$31.81	$32.96	$31.81	$32.94	$31.45	5,099,880
2018-01-19	$31.38	$31.71	$31.04	$31.69	$30.26	3,969,742
2018-01-18	$31.55	$32.05	$31.24	$31.63	$30.20	3,416,772
2018-01-17	$31.90	$32.14	$31.39	$31.89	$30.45	2,208,363
2018-01-16	$32.47	$32.60	$31.66	$31.67	$30.24	4,393,138
2018-01-12	$32.25	$32.58	$31.82	$32.23	$30.77	4,247,723
2018-01-11	$31.51	$32.50	$31.29	$32.14	$30.69	3,739,917
2018-01-10	$31.49	$31.72	$31.18	$31.34	$29.92	3,306,698
2018-01-09	$31.80	$31.80	$31.18	$31.27	$29.86	2,921,995
2018-01-08	$31.48	$31.68	$31.28	$31.68	$30.25	3,127,238
2018-01-05	$31.61	$31.76	$31.29	$31.50	$30.08	3,321,967
2018-01-04	$31.09	$31.90	$30.92	$31.72	$30.29	5,658,837
2018-01-03	$30.39	$31.86	$30.22	$31.01	$29.61	6,995,302
2018-01-02	$29.40	$30.21	$29.32	$30.19	$28.83	3,862,213
2017-12-29	$29.42	$29.45	$28.89	$29.14	$27.82	2,503,724
2017-12-28	$29.22	$29.43	$29.13	$29.33	$28.01	2,259,594
2017-12-27	$29.52	$29.58	$29.18	$29.21	$27.89	2,287,386
2017-12-26	$28.89	$29.55	$28.79	$29.54	$28.21	3,084,557
2017-12-22	$28.72	$29.10	$28.61	$28.79	$27.49	3,960,354
2017-12-21	$27.91	$28.76	$27.70	$28.70	$27.40	5,734,606
2017-12-20	$27.83	$28.00	$27.20	$27.86	$26.60	5,371,910
2017-12-19	$26.69	$27.50	$26.48	$27.23	$26.00	6,116,027
2017-12-18	$25.81	$26.45	$25.76	$26.29	$25.10	5,960,841
2017-12-15	$26.63	$26.76	$25.59	$25.66	$24.50	6,950,209
2017-12-14	$26.69	$26.75	$26.44	$26.46	$25.26	3,754,848
2017-12-13	$26.85	$26.91	$26.45	$26.69	$25.48	5,031,975
2017-12-12	$27.07	$27.11	$26.53	$26.85	$25.64	4,175,682
2017-12-11	$26.96	$27.25	$26.82	$26.88	$25.67	4,853,334
2017-12-08	$26.97	$27.24	$26.16	$26.94	$25.72	6,525,300
2017-12-07	$25.92	$26.21	$25.79	$25.90	$24.73	5,070,880
2017-12-06	$26.41	$26.46	$25.86	$25.90	$24.73	4,184,934
2017-12-05	$26.73	$26.90	$26.42	$26.63	$25.43	3,935,612
2017-12-04	$26.97	$27.65	$26.71	$26.84	$25.63	3,821,529
2017-12-01	$26.62	$27.47	$26.47	$27.00	$25.78	4,379,500
2017-11-30	$26.08	$26.70	$26.04	$26.30	$25.11	4,845,000
2017-11-29	$25.79	$26.37	$25.64	$25.91	$24.74	3,973,300
2017-11-28	$25.56	$25.97	$25.38	$25.85	$24.68	3,085,588
2017-11-27	$25.78	$25.92	$25.46	$25.54	$24.39	3,903,822
2017-11-24	$26.14	$26.22	$25.94	$25.99	$24.82	1,312,203
2017-11-22	$25.79	$26.05	$25.69	$25.88	$24.71	3,610,891
2017-11-21	$25.91	$25.98	$25.36	$25.57	$24.42	4,419,886
2017-11-20	$25.88	$25.95	$25.53	$25.76	$24.60	3,267,232
2017-11-17	$25.92	$26.11	$25.74	$25.96	$24.79	4,015,860
2017-11-16	$25.95	$26.05	$25.56	$25.80	$24.63	4,600,928
2017-11-15	$26.12	$26.46	$25.85	$25.99	$24.82	6,005,433
2017-11-14	$27.38	$27.49	$26.64	$26.67	$25.47	4,489,264
2017-11-13	$28.04	$28.13	$27.51	$27.53	$26.29	3,315,613
2017-11-10	$28.34	$28.46	$27.55	$28.11	$26.84	3,408,506
2017-11-09	$28.28	$28.82	$28.10	$28.45	$27.17	5,606,267
2017-11-08	$28.92	$28.92	$28.19	$28.43	$27.15	5,166,614
2017-11-07	$29.05	$29.14	$28.59	$28.91	$27.60	5,244,974
2017-11-06	$28.42	$29.05	$28.29	$29.00	$27.69	6,056,905
2017-11-03	$27.65	$28.43	$27.53	$28.30	$27.02	5,888,885
2017-11-02	$28.49	$28.59	$27.43	$27.85	$26.50	6,133,524
2017-11-01	$28.29	$28.74	$28.06	$28.55	$27.16	5,588,648
2017-10-31	$27.39	$28.26	$27.24	$27.87	$26.52	5,938,211
2017-10-30	$28.00	$28.38	$27.87	$28.27	$26.90	4,749,266
2017-10-27	$26.71	$27.96	$26.54	$27.95	$26.59	5,588,655
2017-10-26	$26.83	$27.03	$26.37	$26.87	$25.57	4,503,422
2017-10-25	$27.00	$27.03	$26.55	$26.75	$25.45	3,687,789
2017-10-24	$27.40	$27.48	$27.01	$27.13	$25.81	3,982,830
2017-10-23	$27.95	$28.01	$27.27	$27.30	$25.98	3,905,475
2017-10-20	$27.54	$27.83	$27.30	$27.76	$26.41	2,892,528
2017-10-19	$27.56	$28.05	$27.28	$27.37	$26.04	3,551,848
2017-10-18	$27.81	$28.38	$27.76	$27.88	$26.53	4,899,880
2017-10-17	$27.92	$28.35	$27.66	$27.74	$26.39	4,770,768
2017-10-16	$27.40	$27.90	$27.34	$27.90	$26.55	4,087,312
2017-10-13	$27.64	$27.66	$27.13	$27.15	$25.83	2,874,189
2017-10-12	$27.47	$27.55	$27.11	$27.29	$25.97	3,755,420
2017-10-11	$27.57	$27.84	$27.22	$27.79	$26.44	4,093,069
2017-10-10	$27.94	$28.39	$27.47	$27.54	$26.20	5,758,221
2017-10-09	$28.40	$28.51	$27.95	$28.05	$26.69	4,966,126
2017-10-06	$28.48	$28.59	$28.19	$28.31	$26.94	3,804,218
2017-10-05	$28.48	$28.92	$28.35	$28.84	$27.44	4,510,515
2017-10-04	$28.34	$28.63	$28.12	$28.33	$26.96	4,487,284
2017-10-03	$28.30	$28.30	$27.88	$28.21	$26.84	4,589,528
2017-10-02	$27.88	$28.43	$27.54	$28.30	$26.93	5,787,169
2017-09-29	$28.15	$28.41	$28.06	$28.36	$26.98	3,159,540
2017-09-28	$28.31	$28.61	$27.76	$28.31	$26.94	6,038,206
2017-09-27	$28.06	$28.38	$27.63	$28.31	$26.94	4,546,817
2017-09-26	$27.64	$27.95	$27.39	$27.89	$26.54	3,728,658
2017-09-25	$27.35	$27.99	$27.14	$27.76	$26.41	5,900,128
2017-09-22	$26.79	$27.10	$26.75	$27.02	$25.71	4,389,659
2017-09-21	$26.77	$26.97	$26.51	$26.95	$25.64	5,267,549
2017-09-20	$26.56	$26.91	$26.43	$26.84	$25.54	5,575,350
2017-09-19	$26.21	$26.53	$26.14	$26.42	$25.14	7,283,345
2017-09-18	$25.91	$26.22	$25.81	$26.09	$24.82	6,198,640
2017-09-15	$25.98	$26.12	$25.85	$26.05	$24.79	12,198,288
2017-09-14	$26.13	$26.58	$25.92	$25.98	$24.72	8,430,811
2017-09-13	$25.20	$26.00	$25.20	$25.99	$24.73	8,242,073
2017-09-12	$25.06	$25.48	$24.96	$25.11	$23.89	5,148,340
2017-09-11	$24.69	$25.13	$24.67	$25.04	$23.82	4,881,105
2017-09-08	$25.07	$25.22	$24.38	$24.62	$23.43	6,057,228
2017-09-07	$25.13	$25.38	$24.70	$25.17	$23.95	4,392,296
2017-09-06	$24.61	$25.43	$24.59	$25.22	$24.00	6,615,807
2017-09-05	$24.46	$24.68	$24.06	$24.36	$23.18	4,740,832
2017-09-01	$23.78	$24.36	$23.59	$24.22	$23.04	3,844,831
2017-08-31	$23.94	$24.03	$23.65	$23.77	$22.62	5,618,641
2017-08-30	$23.41	$23.81	$23.14	$23.72	$22.57	4,218,939
2017-08-29	$23.04	$23.69	$23.00	$23.58	$22.44	4,848,289
2017-08-28	$23.74	$23.78	$22.99	$23.41	$22.27	3,826,783
2017-08-25	$23.65	$23.81	$23.49	$23.65	$22.50	2,204,801
2017-08-24	$23.59	$23.69	$23.45	$23.54	$22.40	3,307,163
2017-08-23	$23.49	$24.01	$23.36	$23.72	$22.57	3,023,038
2017-08-22	$23.64	$23.76	$23.40	$23.49	$22.35	4,838,813
2017-08-21	$23.52	$23.80	$23.41	$23.54	$22.40	4,236,932
2017-08-18	$23.05	$23.81	$23.01	$23.65	$22.50	6,480,042
2017-08-17	$23.67	$24.03	$23.01	$23.02	$21.90	7,483,801
2017-08-16	$24.60	$24.66	$23.70	$23.76	$22.61	5,160,991
2017-08-15	$24.49	$24.70	$24.25	$24.57	$23.38	3,430,897
2017-08-14	$24.71	$24.85	$24.53	$24.59	$23.40	5,030,013
2017-08-11	$24.96	$25.19	$24.63	$24.65	$23.45	3,996,106
2017-08-10	$25.45	$25.70	$24.84	$24.92	$23.71	5,873,929
2017-08-09	$25.52	$25.70	$25.10	$25.28	$24.05	5,476,375
2017-08-08	$25.38	$25.71	$25.27	$25.39	$24.16	7,152,099
2017-08-07	$25.79	$25.79	$25.15	$25.54	$24.30	5,138,786
2017-08-04	$25.66	$26.05	$25.46	$25.92	$24.66	7,530,187
2017-08-03	$27.40	$27.70	$25.23	$25.89	$24.63	9,536,184
2017-08-02	$28.30	$28.40	$27.83	$28.14	$26.67	4,586,355
2017-08-01	$28.82	$28.82	$28.35	$28.42	$26.94	2,941,655
2017-07-31	$29.00	$29.23	$28.68	$28.91	$27.40	3,185,090
2017-07-28	$29.11	$29.58	$28.73	$29.00	$27.49	5,881,097
2017-07-27	$28.61	$29.16	$28.49	$29.15	$27.63	3,339,106
2017-07-26	$29.29	$29.34	$28.62	$28.64	$27.15	5,082,126
2017-07-25	$28.60	$29.43	$28.60	$29.02	$27.51	3,495,429
2017-07-24	$28.47	$28.59	$28.14	$28.18	$26.71	2,276,213
2017-07-21	$28.69	$28.74	$28.19	$28.38	$26.90	3,749,694
2017-07-20	$29.95	$30.06	$28.70	$28.73	$27.23	3,774,685
2017-07-19	$28.25	$29.81	$28.21	$29.71	$28.16	4,590,370
2017-07-18	$28.91	$29.04	$28.29	$28.35	$26.87	3,873,860
2017-07-17	$28.26	$28.90	$28.21	$28.70	$27.20	3,423,545
2017-07-14	$28.18	$28.39	$28.07	$28.26	$26.79	3,594,123
2017-07-13	$27.82	$28.28	$27.78	$28.20	$26.73	3,585,718
2017-07-12	$28.01	$28.10	$27.59	$27.84	$26.39	6,606,608
2017-07-11	$27.74	$28.11	$27.55	$27.68	$26.24	5,334,400
2017-07-10	$26.97	$27.86	$26.97	$27.73	$26.28	4,320,073
2017-07-07	$27.00	$27.09	$26.56	$27.00	$25.59	4,553,548
2017-07-06	$28.22	$28.37	$27.10	$27.16	$25.74	4,681,583
2017-07-05	$28.63	$28.73	$28.01	$28.07	$26.61	3,950,674
2017-07-03	$28.47	$29.05	$28.41	$28.93	$27.42	3,050,098
2017-06-30	$28.86	$28.94	$28.29	$28.30	$26.82	6,484,785
2017-06-29	$28.14	$28.88	$28.11	$28.65	$27.15	7,577,441
2017-06-28	$27.87	$28.30	$27.71	$28.02	$26.56	3,968,929
2017-06-27	$28.48	$28.59	$27.76	$27.78	$26.33	6,625,544
2017-06-26	$28.27	$28.75	$28.11	$28.27	$26.79	5,658,283
2017-06-23	$27.79	$28.34	$27.67	$28.20	$26.73	6,777,297
2017-06-22	$28.14	$28.26	$27.66	$27.76	$26.31	4,058,824
2017-06-21	$28.11	$28.46	$27.72	$28.12	$26.65	7,812,719
2017-06-20	$28.77	$28.79	$28.15	$28.50	$27.01	6,566,582
2017-06-19	$29.45	$29.60	$29.17	$29.20	$27.68	4,035,321
2017-06-16	$29.88	$29.92	$29.19	$29.50	$27.96	15,437,249
2017-06-15	$29.53	$30.12	$29.52	$29.72	$28.17	7,705,594
2017-06-14	$29.93	$30.00	$29.31	$29.63	$28.08	4,070,731
2017-06-13	$29.71	$30.19	$29.64	$30.19	$28.61	4,086,893
2017-06-12	$29.50	$30.02	$29.45	$29.68	$28.13	8,305,443
2017-06-09	$27.97	$29.22	$27.97	$29.12	$27.60	5,452,047
2017-06-08	$28.27	$28.62	$27.92	$27.94	$26.48	4,363,420
2017-06-07	$28.95	$29.37	$28.13	$28.45	$26.97	6,724,019
2017-06-06	$28.95	$29.36	$28.62	$29.11	$27.59	5,841,363
2017-06-05	$28.42	$28.88	$28.38	$28.68	$27.18	6,230,167
2017-06-02	$28.84	$28.95	$28.40	$28.51	$27.02	4,418,258
2017-06-01	$28.71	$29.40	$28.55	$29.03	$27.52	6,156,554
2017-05-31	$28.54	$28.90	$28.29	$28.69	$27.19	6,686,330
2017-05-30	$29.16	$29.28	$28.93	$28.97	$27.46	8,420,658
2017-05-26	$29.71	$29.79	$29.33	$29.45	$27.91	8,838,920
2017-05-25	$30.33	$30.97	$29.43	$29.73	$28.18	7,583,275
2017-05-24	$30.86	$31.06	$30.34	$30.45	$28.86	4,790,446
2017-05-23	$31.11	$31.18	$30.55	$30.81	$29.20	5,876,018
2017-05-22	$31.56	$31.73	$31.07	$31.09	$29.47	4,887,854
2017-05-19	$31.03	$31.40	$30.80	$31.24	$29.61	7,123,418
2017-05-18	$31.09	$31.25	$30.70	$30.72	$29.12	7,835,458
2017-05-17	$31.38	$31.90	$31.24	$31.36	$29.72	5,625,349
2017-05-16	$32.10	$32.18	$31.54	$31.61	$29.96	4,594,465
2017-05-15	$32.18	$32.21	$31.71	$31.97	$30.30	7,757,053
2017-05-12	$31.30	$31.68	$31.30	$31.53	$29.88	8,196,814
2017-05-11	$31.72	$31.80	$31.29	$31.34	$29.70	6,973,607
2017-05-10	$31.40	$31.80	$31.19	$31.48	$29.84	8,099,527
2017-05-09	$31.25	$31.32	$30.86	$31.09	$29.47	7,371,539
2017-05-08	$31.05	$31.42	$30.84	$31.24	$29.61	6,465,372
2017-05-05	$30.62	$31.15	$30.51	$31.03	$29.41	9,680,589
2017-05-04	$30.00	$30.64	$29.82	$30.61	$29.01	14,068,737
2017-05-03	$30.52	$30.58	$29.39	$30.18	$28.51	19,391,446
2017-05-02	$33.22	$33.27	$31.16	$31.42	$29.68	8,230,281
2017-05-01	$32.18	$32.38	$31.87	$32.30	$30.51	6,912,086
2017-04-28	$32.90	$32.93	$32.27	$32.33	$30.54	5,059,750
2017-04-27	$33.85	$33.85	$32.38	$32.57	$30.77	10,676,703
2017-04-26	$34.19	$34.95	$34.12	$34.16	$32.27	2,843,751
2017-04-25	$34.30	$34.54	$34.12	$34.43	$32.53	3,613,349
2017-04-24	$34.42	$34.62	$34.09	$34.17	$32.28	9,717,004
2017-04-21	$33.93	$34.48	$33.87	$34.15	$32.26	3,926,902
2017-04-20	$33.80	$34.48	$33.65	$34.18	$32.29	5,062,275
2017-04-19	$34.29	$34.35	$33.53	$33.62	$31.76	4,616,416
2017-04-18	$34.91	$35.18	$34.10	$34.12	$32.23	5,262,739
2017-04-17	$35.06	$35.51	$34.84	$35.36	$33.41	4,786,182
2017-04-13	$35.15	$35.52	$34.77	$34.92	$32.99	4,848,116
2017-04-12	$35.19	$35.74	$35.03	$35.24	$33.29	3,954,392
2017-04-11	$35.28	$35.28	$34.66	$35.24	$33.29	2,970,489
2017-04-10	$34.77	$35.58	$34.72	$35.31	$33.36	3,931,930
2017-04-07	$34.69	$34.93	$34.51	$34.58	$32.67	3,003,515
2017-04-06	$34.35	$34.85	$34.18	$34.69	$32.77	2,475,521
2017-04-05	$34.90	$35.21	$33.97	$34.04	$32.16	4,475,838
2017-04-04	$34.11	$34.42	$33.75	$34.40	$32.50	3,017,128
2017-04-03	$34.23	$34.31	$33.80	$33.97	$32.09	3,397,195
2017-03-31	$34.31	$34.71	$33.92	$34.34	$32.44	4,417,019
2017-03-30	$34.96	$35.01	$34.30	$34.31	$32.41	7,355,474
2017-03-29	$34.06	$34.91	$34.05	$34.75	$32.83	5,327,064
2017-03-28	$32.92	$34.22	$32.89	$34.15	$32.26	5,804,669
2017-03-27	$32.36	$32.93	$32.33	$32.85	$31.03	2,937,713
2017-03-24	$33.13	$33.19	$32.71	$32.82	$31.01	3,722,723
2017-03-23	$33.32	$33.38	$32.91	$32.97	$31.15	6,147,227
2017-03-22	$33.17	$33.64	$33.06	$33.51	$31.66	3,548,139
2017-03-21	$34.00	$34.09	$33.12	$33.33	$31.49	3,341,002
2017-03-20	$33.59	$34.02	$33.34	$33.92	$32.05	2,833,709
2017-03-17	$34.12	$34.27	$33.68	$33.86	$31.99	6,209,915
2017-03-16	$34.43	$34.59	$33.75	$33.91	$32.04	3,163,260
2017-03-15	$34.14	$34.49	$33.71	$34.41	$32.51	4,360,633
2017-03-14	$33.57	$33.88	$33.24	$33.69	$31.83	5,597,101
2017-03-13	$34.07	$34.45	$33.85	$34.05	$32.17	5,425,237
2017-03-10	$34.90	$34.93	$33.93	$34.07	$32.19	3,347,922
2017-03-09	$33.90	$34.73	$33.57	$34.63	$32.72	5,864,137
2017-03-08	$35.62	$35.75	$34.07	$34.09	$32.21	5,928,436
2017-03-07	$36.86	$36.97	$35.84	$35.88	$33.90	3,590,605
2017-03-06	$36.50	$36.96	$36.34	$36.81	$34.78	3,758,393
2017-03-03	$36.92	$37.23	$36.65	$36.71	$34.68	2,430,343
2017-03-02	$37.00	$37.26	$36.78	$36.82	$34.78	3,452,640
2017-03-01	$36.87	$37.33	$36.67	$37.27	$35.21	3,161,249
2017-02-28	$36.42	$36.67	$36.20	$36.41	$34.40	4,078,380
2017-02-27	$36.92	$37.10	$36.55	$36.75	$34.72	3,970,248
2017-02-24	$37.20	$37.70	$36.51	$36.78	$34.75	3,665,335
2017-02-23	$37.37	$37.78	$37.02	$37.42	$35.35	5,826,344
2017-02-22	$37.16	$37.33	$36.64	$36.67	$34.64	2,972,344
2017-02-21	$37.55	$37.82	$37.31	$37.54	$35.47	3,471,943
2017-02-17	$37.16	$37.40	$37.00	$37.05	$35.00	2,770,058
2017-02-16	$37.66	$37.91	$37.13	$37.21	$35.15	3,521,864
2017-02-15	$37.47	$37.81	$37.19	$37.47	$35.40	4,666,100
2017-02-14	$39.50	$39.60	$36.93	$37.65	$35.57	6,909,725
2017-02-13	$38.70	$38.72	$38.04	$38.46	$36.33	4,755,861
2017-02-10	$38.95	$39.29	$38.40	$38.87	$36.72	3,083,591
2017-02-09	$38.67	$39.08	$38.24	$38.39	$36.27	3,811,126
2017-02-08	$38.47	$38.70	$37.66	$38.25	$36.14	4,992,779
2017-02-07	$39.52	$39.72	$38.45	$38.80	$36.66	3,969,544
2017-02-06	$40.29	$40.52	$39.61	$39.86	$37.66	2,769,844
2017-02-03	$39.69	$40.57	$39.31	$40.30	$38.07	3,869,113
2017-02-02	$39.52	$39.84	$38.80	$39.73	$37.53	4,002,814
2017-02-01	$39.96	$40.23	$39.14	$39.46	$37.19	3,844,629
2017-01-31	$39.72	$39.91	$39.15	$39.76	$37.47	4,182,985
2017-01-30	$40.14	$40.15	$38.84	$39.52	$37.24	5,917,460
2017-01-27	$40.10	$40.47	$39.95	$40.27	$37.95	5,356,632
2017-01-26	$40.07	$40.50	$39.75	$40.23	$37.91	4,669,283
2017-01-25	$40.02	$40.29	$39.53	$39.79	$37.50	5,352,984
2017-01-24	$39.99	$40.60	$39.71	$40.03	$37.72	4,057,511
2017-01-23	$39.78	$40.38	$39.66	$39.77	$37.48	3,594,875
2017-01-20	$40.71	$40.89	$40.16	$40.21	$37.89	4,074,287
2017-01-19	$39.75	$40.60	$39.57	$40.27	$37.95	5,363,657
2017-01-18	$39.69	$40.54	$39.40	$39.79	$37.50	6,414,852
2017-01-17	$38.33	$40.84	$38.30	$40.05	$37.74	17,521,487
2017-01-13	$36.97	$37.57	$36.80	$37.39	$35.23	4,352,400
2017-01-12	$37.67	$37.67	$36.94	$37.18	$35.04	3,322,073
2017-01-11	$37.60	$37.60	$36.94	$37.34	$35.19	3,766,926
2017-01-10	$37.57	$37.63	$36.97	$36.99	$34.86	2,916,844
2017-01-09	$37.77	$37.89	$37.24	$37.40	$35.24	4,008,518
2017-01-06	$38.31	$38.38	$37.71	$38.14	$35.94	2,255,369
2017-01-05	$38.38	$38.69	$37.88	$38.16	$35.96	3,182,882
2017-01-04	$38.30	$38.54	$37.57	$38.33	$36.12	3,190,734
2017-01-03	$38.64	$39.28	$37.71	$38.43	$36.21	3,738,612
2016-12-30	$38.18	$38.70	$37.89	$38.06	$35.87	2,221,089
2016-12-29	$38.73	$38.88	$38.13	$38.27	$36.06	2,254,133
2016-12-28	$39.31	$39.49	$38.70	$38.80	$36.56	2,054,217
2016-12-27	$39.35	$39.61	$39.11	$39.31	$37.04	2,453,987
2016-12-23	$39.36	$39.53	$39.14	$39.19	$36.93	1,415,022
2016-12-22	$39.80	$40.00	$39.35	$39.53	$37.25	3,398,242
2016-12-21	$40.36	$40.46	$39.49	$39.60	$37.32	2,738,893
2016-12-20	$40.65	$40.86	$40.00	$40.15	$37.84	2,726,095
2016-12-19	$41.17	$41.31	$39.98	$40.25	$37.93	3,470,611
2016-12-16	$41.12	$41.47	$40.71	$41.16	$38.79	3,729,695
2016-12-15	$40.51	$41.24	$40.21	$40.91	$38.55	3,406,429
2016-12-14	$41.05	$42.03	$40.66	$40.79	$38.44	5,792,673
2016-12-13	$40.25	$41.76	$39.94	$41.64	$39.24	6,442,378
2016-12-12	$40.35	$40.83	$39.55	$39.84	$37.54	3,981,529
2016-12-09	$39.38	$39.53	$38.68	$39.30	$37.03	3,580,522
2016-12-08	$39.83	$40.07	$38.85	$39.57	$37.29	4,676,571
2016-12-07	$39.77	$39.83	$38.90	$39.63	$37.35	4,668,997
2016-12-06	$39.11	$40.02	$38.93	$39.87	$37.57	2,568,456
2016-12-05	$39.29	$40.38	$39.19	$39.50	$37.22	3,804,468
2016-12-02	$38.53	$39.16	$38.41	$38.82	$36.58	3,524,471
2016-12-01	$39.12	$40.09	$38.47	$38.87	$36.63	6,185,407
2016-11-30	$35.98	$38.92	$35.98	$38.16	$35.96	7,851,319
2016-11-29	$34.17	$34.93	$33.91	$34.67	$32.67	4,145,981
2016-11-28	$36.24	$36.48	$34.81	$34.88	$32.87	3,050,482
2016-11-25	$36.04	$36.16	$35.62	$35.95	$33.88	1,096,043
2016-11-23	$35.56	$36.53	$35.28	$36.22	$34.13	2,654,542
2016-11-22	$36.38	$36.44	$34.91	$35.76	$33.70	4,526,297
2016-11-21	$35.92	$36.32	$35.75	$36.30	$34.21	4,281,755
2016-11-18	$35.33	$35.68	$34.90	$35.00	$32.98	6,717,282
2016-11-17	$36.98	$37.17	$35.22	$35.34	$33.30	7,309,010
2016-11-16	$37.41	$37.90	$36.55	$36.61	$34.50	6,302,800
2016-11-15	$36.71	$37.85	$36.67	$37.47	$35.31	6,999,215
2016-11-14	$35.97	$36.18	$34.91	$36.10	$34.02	5,300,828
2016-11-11	$37.01	$37.26	$36.13	$36.15	$34.07	3,369,925
2016-11-10	$37.13	$37.80	$36.88	$37.32	$35.17	3,292,455
2016-11-09	$37.51	$38.10	$37.00	$37.58	$35.41	3,560,585
2016-11-08	$37.28	$37.88	$37.00	$37.42	$35.26	2,502,987
2016-11-07	$37.69	$37.77	$37.10	$37.48	$35.32	2,947,201
2016-11-04	$37.19	$37.70	$36.67	$37.08	$34.94	4,198,280
2016-11-03	$36.89	$37.43	$36.40	$37.32	$35.17	4,002,269
2016-11-02	$35.54	$37.26	$35.52	$36.85	$34.63	6,711,831
2016-11-01	$34.82	$35.20	$34.24	$35.15	$33.04	5,811,052
2016-10-31	$35.38	$35.47	$34.32	$34.47	$32.40	4,129,406
2016-10-28	$35.81	$36.09	$34.97	$35.50	$33.36	3,274,638
2016-10-27	$35.34	$36.32	$35.06	$35.88	$33.72	3,790,148
2016-10-26	$33.75	$35.27	$33.75	$35.13	$33.02	4,694,081
2016-10-25	$35.18	$35.58	$34.26	$34.28	$32.22	2,460,851
2016-10-24	$35.71	$35.94	$34.94	$35.38	$33.25	2,304,558
2016-10-21	$35.62	$35.98	$35.43	$35.74	$33.59	2,453,269
2016-10-20	$35.54	$36.36	$35.30	$35.92	$33.76	3,192,350
2016-10-19	$35.40	$36.64	$35.37	$35.91	$33.75	3,326,944
2016-10-18	$35.80	$35.80	$34.98	$35.09	$32.98	2,206,739
2016-10-17	$35.09	$35.42	$34.81	$35.27	$33.15	2,271,389
2016-10-14	$35.80	$35.99	$35.11	$35.18	$33.06	3,380,488
2016-10-13	$35.21	$35.81	$35.01	$35.45	$33.32	2,614,833
2016-10-12	$35.57	$35.81	$35.19	$35.59	$33.45	2,379,626
2016-10-11	$35.94	$36.24	$35.54	$35.74	$33.59	5,048,206
2016-10-10	$35.66	$36.22	$35.66	$36.04	$33.87	2,341,289
2016-10-07	$35.54	$35.78	$35.25	$35.34	$33.21	1,659,478
2016-10-06	$36.40	$36.49	$35.41	$35.60	$33.46	3,370,653
2016-10-05	$36.14	$36.52	$35.80	$36.20	$34.02	3,568,163
2016-10-04	$36.25	$36.27	$35.43	$35.56	$33.42	1,899,131
2016-10-03	$35.91	$36.16	$35.26	$36.09	$33.92	2,416,388
2016-09-30	$35.86	$36.03	$35.27	$35.74	$33.59	2,500,602
2016-09-29	$34.78	$35.98	$34.75	$35.55	$33.41	5,459,579
2016-09-28	$33.37	$34.76	$32.75	$34.70	$32.61	5,080,491
2016-09-27	$33.10	$33.30	$32.79	$33.19	$31.19	3,262,157
2016-09-26	$33.62	$34.32	$33.50	$33.62	$31.60	3,140,659
2016-09-23	$33.79	$33.92	$32.77	$33.02	$31.03	2,683,103
2016-09-22	$34.49	$34.67	$33.73	$34.03	$31.98	2,514,443
2016-09-21	$33.50	$33.99	$33.30	$33.92	$31.88	3,237,121
2016-09-20	$33.41	$33.51	$33.02	$33.10	$31.11	2,189,151
2016-09-19	$34.10	$34.23	$33.24	$33.54	$31.52	2,934,205
2016-09-16	$33.27	$33.88	$33.27	$33.80	$31.77	4,003,330
2016-09-15	$34.04	$34.58	$33.87	$33.92	$31.88	2,871,427
2016-09-14	$34.57	$34.98	$33.69	$33.87	$31.83	3,336,989
2016-09-13	$35.99	$36.04	$34.55	$34.75	$32.66	3,824,101
2016-09-12	$35.85	$36.87	$35.47	$36.64	$34.44	3,568,399
2016-09-09	$36.85	$37.25	$36.08	$36.08	$33.91	4,111,223
2016-09-08	$35.89	$37.50	$35.80	$37.25	$35.01	4,873,007
2016-09-07	$35.24	$35.68	$35.07	$35.53	$33.39	3,601,565
2016-09-06	$34.36	$35.06	$34.23	$35.06	$32.95	4,314,423
2016-09-02	$34.24	$34.40	$33.97	$34.25	$32.19	7,070,153
2016-09-01	$34.24	$34.57	$33.62	$33.85	$31.81	4,606,743
2016-08-31	$35.36	$35.57	$34.38	$34.48	$32.41	3,152,709
2016-08-30	$36.01	$36.21	$35.55	$35.63	$33.49	2,407,391
2016-08-29	$35.27	$36.00	$35.06	$35.99	$33.82	2,446,995
2016-08-26	$35.75	$36.06	$35.04	$35.34	$33.21	2,540,378
2016-08-25	$35.67	$35.97	$35.47	$35.74	$33.59	2,323,383
2016-08-24	$35.48	$36.12	$35.30	$35.75	$33.60	3,190,898
2016-08-23	$35.49	$35.93	$35.33	$35.71	$33.56	2,401,915
2016-08-22	$35.67	$35.83	$35.19	$35.57	$33.43	3,054,416
2016-08-19	$35.79	$36.21	$35.45	$36.11	$33.94	3,058,583
2016-08-18	$35.81	$36.17	$35.56	$35.95	$33.79	9,232,142
2016-08-17	$35.75	$35.86	$35.44	$35.58	$33.44	2,200,570
2016-08-16	$35.20	$36.05	$34.72	$35.84	$33.68	3,205,988
2016-08-15	$35.32	$35.53	$35.09	$35.36	$33.23	2,097,625
2016-08-12	$35.00	$35.37	$34.65	$35.18	$33.06	2,295,543
2016-08-11	$34.11	$35.22	$33.94	$34.92	$32.82	3,326,199
2016-08-10	$34.10	$34.51	$33.80	$33.85	$31.81	3,131,527
2016-08-09	$33.70	$34.36	$32.91	$34.03	$31.98	6,194,376
2016-08-08	$33.75	$34.24	$33.39	$33.48	$31.47	6,411,004
2016-08-05	$33.14	$33.50	$32.71	$33.35	$31.34	5,797,965
2016-08-04	$33.79	$34.05	$33.05	$33.20	$31.20	5,575,676
2016-08-03	$34.56	$34.65	$33.20	$34.05	$31.91	8,056,488
2016-08-02	$34.59	$34.96	$33.89	$34.45	$32.28	5,320,835
2016-08-01	$35.29	$35.31	$34.30	$34.39	$32.22	4,012,643
2016-07-29	$34.81	$35.79	$34.69	$35.72	$33.47	3,814,625
2016-07-28	$34.75	$35.54	$34.66	$35.23	$33.01	4,068,851
2016-07-27	$35.01	$35.50	$34.32	$34.85	$32.65	4,037,763
2016-07-26	$34.31	$34.93	$34.05	$34.91	$32.71	2,508,334
2016-07-25	$34.66	$34.84	$33.99	$34.50	$32.33	2,587,781
2016-07-22	$35.45	$35.45	$34.77	$35.03	$32.82	2,636,017
2016-07-21	$36.02	$36.57	$35.19	$35.25	$33.03	2,261,407
2016-07-20	$36.02	$36.38	$35.53	$36.02	$33.75	2,525,671
2016-07-19	$36.68	$36.80	$36.19	$36.37	$34.08	1,913,204
2016-07-18	$36.72	$37.22	$36.56	$36.89	$34.57	2,324,363
2016-07-15	$36.79	$37.15	$36.63	$36.80	$34.48	1,899,928
2016-07-14	$37.17	$37.19	$36.41	$36.65	$34.34	1,835,947
2016-07-13	$37.18	$37.28	$35.85	$36.56	$34.26	2,091,127
2016-07-12	$36.63	$37.41	$36.56	$37.12	$34.78	2,967,339
2016-07-11	$36.17	$36.52	$35.92	$35.96	$33.70	2,307,297
2016-07-08	$36.77	$36.91	$35.51	$35.98	$33.71	2,996,643
2016-07-07	$36.60	$37.09	$35.77	$36.13	$33.85	4,224,504
2016-07-06	$35.57	$36.27	$35.43	$36.24	$33.96	3,094,261
2016-07-05	$35.55	$35.80	$35.19	$35.68	$33.43	3,408,208
2016-07-01	$35.90	$36.64	$35.70	$36.29	$34.00	2,532,065
2016-06-30	$36.36	$36.36	$35.44	$35.87	$33.61	3,147,373
2016-06-29	$35.56	$36.58	$35.33	$36.31	$34.02	3,136,552
2016-06-28	$34.69	$35.11	$34.33	$35.07	$32.86	3,416,356
2016-06-27	$34.87	$35.21	$33.78	$33.99	$31.85	4,092,761
2016-06-24	$35.05	$35.97	$34.88	$35.09	$32.88	3,765,206
2016-06-23	$37.03	$37.17	$36.69	$36.95	$34.62	4,071,920
2016-06-22	$37.08	$37.08	$36.29	$36.79	$34.47	3,481,572
2016-06-21	$36.62	$36.92	$36.15	$36.87	$34.55	3,347,192
2016-06-20	$37.70	$37.84	$36.73	$36.75	$34.44	3,250,871
2016-06-17	$36.18	$36.95	$36.18	$36.90	$34.58	3,921,312
2016-06-16	$36.20	$36.24	$35.17	$35.90	$33.64	4,120,677
2016-06-15	$36.36	$37.18	$36.17	$36.52	$34.22	3,631,010
2016-06-14	$36.03	$36.71	$36.03	$36.67	$34.36	3,280,459
2016-06-13	$36.12	$36.89	$35.99	$36.17	$33.89	3,501,447
2016-06-10	$36.90	$37.21	$36.37	$36.52	$34.22	4,164,817
2016-06-09	$37.07	$37.84	$36.88	$37.48	$35.12	3,554,076
2016-06-08	$37.95	$38.62	$37.59	$37.72	$35.34	4,860,776
2016-06-07	$36.29	$37.53	$36.12	$37.49	$35.13	4,876,951
2016-06-06	$35.18	$35.96	$34.91	$35.95	$33.69	3,563,936
2016-06-03	$35.49	$35.70	$34.52	$34.65	$32.47	3,206,914
2016-06-02	$35.19	$35.50	$35.05	$35.44	$33.21	3,695,274
2016-06-01	$34.96	$35.52	$34.74	$35.48	$33.25	3,588,451
2016-05-31	$36.14	$36.58	$35.52	$35.75	$33.50	2,561,487
2016-05-27	$35.40	$35.92	$34.82	$35.88	$33.62	3,629,863
2016-05-26	$36.59	$36.66	$35.54	$35.64	$33.40	5,294,789
2016-05-25	$35.93	$36.79	$35.76	$36.28	$33.99	3,766,685
2016-05-24	$35.94	$36.07	$35.21	$35.33	$33.10	3,895,561
2016-05-23	$35.37	$36.09	$35.06	$35.70	$33.45	3,504,172
2016-05-20	$35.18	$35.72	$34.87	$35.62	$33.38	3,562,974
2016-05-19	$34.67	$35.05	$34.15	$34.85	$32.65	3,513,864
2016-05-18	$36.07	$36.53	$34.96	$35.26	$33.04	4,871,718
2016-05-17	$36.15	$36.43	$35.50	$36.02	$33.75	4,182,260
2016-05-16	$35.96	$36.58	$35.82	$36.12	$33.84	3,597,808
2016-05-13	$36.16	$36.35	$35.10	$35.21	$32.99	2,950,678
2016-05-12	$36.97	$37.48	$36.13	$36.37	$34.08	3,752,510
2016-05-11	$36.31	$37.11	$35.92	$36.39	$34.10	3,049,171
2016-05-10	$35.44	$36.36	$35.41	$36.35	$34.06	4,340,402
2016-05-09	$35.10	$35.52	$34.63	$35.24	$33.02	2,927,620
2016-05-06	$34.96	$35.94	$34.94	$35.50	$33.26	3,616,797
2016-05-05	$36.32	$36.79	$34.70	$35.17	$32.95	6,681,987
2016-05-04	$36.06	$37.34	$35.02	$35.59	$33.25	5,505,281
2016-05-03	$35.73	$36.06	$35.07	$35.21	$32.90	4,132,832
2016-05-02	$36.00	$36.92	$35.53	$36.44	$34.05	3,789,553
2016-04-29	$36.04	$36.58	$35.12	$36.11	$33.74	4,901,501
2016-04-28	$36.74	$37.09	$35.66	$35.75	$33.40	4,343,949
2016-04-27	$36.89	$37.57	$36.28	$37.11	$34.67	4,257,582
2016-04-26	$35.55	$36.50	$35.05	$36.49	$34.09	5,149,948
2016-04-25	$35.82	$35.92	$34.60	$35.08	$32.78	4,238,751
2016-04-22	$35.28	$36.20	$35.28	$36.04	$33.67	4,171,604
2016-04-21	$34.83	$35.59	$34.20	$35.20	$32.89	5,991,052
2016-04-20	$34.00	$35.11	$33.64	$34.72	$32.44	4,599,145
2016-04-19	$32.99	$34.63	$32.78	$34.34	$32.09	5,531,819
2016-04-18	$31.04	$32.60	$30.86	$32.57	$30.43	5,773,770
2016-04-15	$32.70	$32.77	$31.98	$32.15	$30.04	2,638,542
2016-04-14	$33.18	$33.22	$32.57	$33.07	$30.90	3,646,106
2016-04-13	$33.72	$33.77	$32.74	$32.95	$30.79	4,371,240
2016-04-12	$32.53	$34.01	$31.95	$33.64	$31.43	4,522,333
2016-04-11	$32.09	$32.59	$32.08	$32.23	$30.11	3,460,118
2016-04-08	$31.95	$32.27	$31.40	$31.76	$29.68	3,046,662
2016-04-07	$30.94	$31.45	$30.58	$31.01	$28.97	2,784,499
2016-04-06	$30.55	$31.49	$30.26	$31.26	$29.21	3,585,690
2016-04-05	$29.57	$30.55	$29.47	$30.17	$28.19	3,766,125
2016-04-04	$31.22	$31.53	$29.94	$30.00	$28.03	3,246,513
2016-04-01	$30.56	$31.15	$30.43	$30.86	$28.83	4,394,949
2016-03-31	$30.71	$31.68	$30.37	$31.41	$29.35	4,078,595
2016-03-30	$30.57	$31.07	$30.11	$30.78	$28.76	5,048,311
2016-03-29	$29.11	$30.16	$28.82	$30.05	$28.08	5,605,555
2016-03-28	$31.54	$31.76	$29.24	$29.69	$27.74	10,586,973
2016-03-24	$31.87	$32.38	$31.20	$32.34	$30.22	3,556,831
2016-03-23	$33.33	$33.46	$32.28	$32.55	$30.41	2,938,736
2016-03-22	$33.81	$34.53	$33.64	$33.74	$31.53	2,983,855
2016-03-21	$34.20	$35.04	$33.68	$34.16	$31.92	3,266,506
2016-03-18	$34.48	$34.99	$33.81	$34.47	$32.21	6,001,534
2016-03-17	$34.27	$34.42	$33.05	$34.06	$31.82	4,467,854
2016-03-16	$32.75	$33.95	$32.68	$33.79	$31.57	4,129,856
2016-03-15	$32.57	$32.78	$31.92	$32.49	$30.36	4,868,645
2016-03-14	$32.79	$33.55	$32.59	$33.22	$31.04	2,850,792
2016-03-11	$32.75	$33.86	$32.74	$33.54	$31.34	4,167,086
2016-03-10	$31.78	$32.12	$31.03	$31.98	$29.88	3,224,398
2016-03-09	$31.35	$32.39	$30.46	$32.06	$29.96	4,240,090
2016-03-08	$32.15	$32.18	$30.60	$30.75	$28.73	4,987,268
2016-03-07	$32.38	$33.04	$31.40	$32.71	$30.56	7,496,745
2016-03-04	$32.33	$33.57	$31.89	$32.43	$30.30	6,897,585
2016-03-03	$30.89	$31.94	$30.51	$31.87	$29.78	6,905,177
2016-03-02	$29.13	$31.07	$28.94	$31.05	$29.01	4,186,315
2016-03-01	$29.67	$29.67	$27.85	$29.19	$27.27	6,028,539
2016-02-29	$29.80	$30.54	$28.81	$29.50	$27.56	5,073,012
2016-02-26	$31.05	$31.09	$29.60	$29.73	$27.78	6,388,018
2016-02-25	$29.71	$30.57	$29.14	$30.26	$28.27	2,837,243
2016-02-24	$28.86	$30.05	$28.76	$29.84	$27.88	3,970,960
2016-02-23	$31.22	$31.37	$29.77	$29.89	$27.93	4,059,079
2016-02-22	$30.77	$31.99	$30.77	$31.62	$29.54	4,736,483
2016-02-19	$28.83	$29.86	$28.37	$29.85	$27.89	5,409,795
2016-02-18	$30.77	$30.77	$28.36	$29.18	$27.26	6,660,453
2016-02-17	$29.41	$31.13	$29.24	$30.42	$28.42	8,360,135
2016-02-16	$29.61	$29.61	$28.27	$28.64	$26.76	5,664,318
2016-02-12	$28.60	$29.32	$28.28	$28.73	$26.84	5,051,934
2016-02-11	$27.50	$28.17	$26.71	$27.91	$26.08	5,922,901
2016-02-10	$27.88	$28.94	$27.44	$28.09	$26.25	6,096,445
2016-02-09	$27.74	$28.47	$27.00	$27.86	$26.03	7,705,565
2016-02-08	$28.58	$28.64	$27.22	$28.36	$26.50	7,756,873
2016-02-05	$30.94	$30.94	$28.61	$29.26	$27.34	8,960,628
2016-02-04	$32.51	$33.04	$31.27	$31.38	$29.32	6,135,756
2016-02-03	$31.41	$32.26	$29.97	$32.24	$30.03	5,279,981
2016-02-02	$30.61	$31.26	$29.97	$30.67	$28.57	3,882,395
2016-02-01	$31.71	$32.13	$30.95	$31.65	$29.48	4,417,343
2016-01-29	$31.18	$32.63	$31.16	$32.37	$30.15	7,390,775
2016-01-28	$31.41	$31.51	$29.88	$30.97	$28.85	5,445,715
2016-01-27	$28.45	$30.43	$28.19	$29.87	$27.82	10,647,842
2016-01-26	$27.95	$28.83	$27.17	$28.76	$26.79	5,767,557
2016-01-25	$28.20	$29.35	$27.24	$27.27	$25.40	5,457,090
2016-01-22	$29.69	$30.22	$28.14	$29.03	$27.04	6,668,879
2016-01-21	$26.13	$28.71	$25.80	$28.39	$26.44	7,597,180
2016-01-20	$25.16	$26.12	$23.77	$25.72	$23.96	8,345,763
2016-01-19	$27.89	$28.00	$25.22	$25.82	$24.05	7,155,223
2016-01-15	$27.65	$28.32	$26.76	$27.63	$25.73	6,474,064
2016-01-14	$28.34	$29.22	$27.57	$29.07	$27.08	7,228,464
2016-01-13	$29.12	$29.64	$27.77	$27.94	$26.02	6,731,515
2016-01-12	$29.45	$29.55	$27.34	$28.60	$26.64	7,032,686
2016-01-11	$30.84	$30.99	$28.69	$28.99	$27.00	6,406,715
2016-01-08	$31.13	$31.37	$30.39	$30.83	$28.71	4,062,743
2016-01-07	$31.19	$32.68	$30.64	$30.89	$28.77	5,508,613
2016-01-06	$32.72	$32.72	$31.53	$31.69	$29.52	5,893,314
2016-01-05	$33.44	$33.87	$32.97	$33.65	$31.34	4,027,198
2016-01-04	$32.64	$33.55	$32.41	$33.50	$31.20	4,321,724
2015-12-31	$31.91	$33.26	$31.61	$32.93	$30.67	3,828,630
2015-12-30	$32.82	$33.59	$31.70	$32.22	$30.01	4,394,455
2015-12-29	$33.89	$33.97	$33.14	$33.40	$31.11	2,481,420
2015-12-28	$33.29	$33.48	$32.68	$33.02	$30.75	2,890,915
2015-12-24	$34.25	$34.37	$33.54	$34.09	$31.75	1,288,801
2015-12-23	$33.36	$34.26	$33.03	$34.25	$31.90	4,231,508
2015-12-22	$31.65	$32.59	$31.47	$32.37	$30.15	4,628,971
2015-12-21	$31.08	$31.58	$30.39	$31.49	$29.33	4,055,368
2015-12-18	$31.17	$31.90	$30.96	$30.96	$28.84	5,349,231
2015-12-17	$32.48	$32.57	$30.52	$31.22	$29.08	5,759,106
2015-12-16	$32.45	$33.17	$31.84	$32.42	$30.20	4,401,686
2015-12-15	$32.31	$32.88	$31.91	$32.82	$30.57	4,069,160
2015-12-14	$32.40	$32.57	$31.05	$31.75	$29.57	6,994,755
2015-12-11	$33.64	$33.69	$32.45	$32.63	$30.39	5,740,407
2015-12-10	$32.99	$34.37	$32.65	$34.00	$31.67	4,730,389
2015-12-09	$33.58	$34.25	$32.56	$33.06	$30.79	5,233,236
2015-12-08	$31.33	$32.57	$31.13	$32.30	$30.08	3,811,187
2015-12-07	$32.70	$32.76	$31.52	$32.17	$29.96	6,987,858
2015-12-04	$34.95	$35.08	$33.82	$33.87	$31.55	5,704,205
2015-12-03	$35.78	$36.28	$35.11	$35.48	$33.05	3,860,608
2015-12-02	$36.64	$37.02	$35.18	$35.42	$32.99	5,575,204
2015-12-01	$36.76	$37.04	$36.39	$36.99	$34.45	2,621,091
2015-11-30	$36.84	$37.43	$36.43	$36.67	$34.15	2,934,933
2015-11-27	$36.51	$36.92	$36.28	$36.55	$34.04	1,365,237
2015-11-25	$36.60	$37.37	$35.86	$36.94	$34.41	1,920,467
2015-11-24	$36.54	$37.46	$36.54	$37.00	$34.46	3,725,647
2015-11-23	$35.59	$36.39	$35.17	$36.30	$33.81	4,266,992
2015-11-20	$36.54	$36.56	$35.18	$35.66	$33.21	4,051,373
2015-11-19	$36.96	$37.16	$35.98	$36.60	$34.09	2,304,404
2015-11-18	$36.69	$37.53	$36.34	$37.40	$34.83	4,016,954
2015-11-17	$36.72	$37.00	$35.95	$36.46	$33.96	3,664,321
2015-11-16	$35.24	$37.04	$35.09	$37.00	$34.46	3,698,336
2015-11-13	$35.15	$35.31	$34.25	$35.20	$32.78	4,561,788
2015-11-12	$35.97	$36.43	$35.19	$35.28	$32.86	3,917,796
2015-11-11	$37.80	$37.86	$36.52	$36.88	$34.35	4,342,398
2015-11-10	$37.03	$38.30	$36.81	$37.84	$35.24	3,180,932
2015-11-09	$36.85	$37.52	$36.33	$37.22	$34.67	3,291,872
2015-11-06	$37.14	$37.65	$36.29	$36.79	$34.27	3,698,313
2015-11-05	$37.42	$38.65	$37.08	$37.65	$35.07	3,703,536
2015-11-04	$38.69	$38.88	$37.09	$37.84	$35.24	4,486,782
2015-11-03	$38.52	$39.85	$38.39	$38.70	$36.04	6,031,278
2015-11-02	$36.45	$38.56	$36.00	$37.97	$35.36	7,692,178
2015-10-30	$35.27	$36.45	$34.51	$35.84	$33.38	5,208,759
2015-10-29	$34.53	$35.60	$34.40	$35.10	$32.69	4,357,434
2015-10-28	$33.11	$35.14	$32.91	$34.84	$32.28	5,612,373
2015-10-27	$33.69	$34.02	$32.82	$32.98	$30.56	10,418,111
2015-10-26	$35.79	$35.86	$34.45	$34.59	$32.05	3,915,913
2015-10-23	$36.24	$36.36	$35.54	$35.93	$33.29	3,912,724
2015-10-22	$36.21	$36.74	$35.85	$36.48	$33.80	4,813,269
2015-10-21	$36.32	$36.72	$35.77	$35.85	$33.22	3,700,006
2015-10-20	$36.18	$36.93	$36.02	$36.53	$33.85	3,194,323
2015-10-19	$36.11	$36.72	$35.98	$36.21	$33.55	5,159,824
2015-10-16	$36.49	$37.20	$35.96	$37.10	$34.38	5,035,453
2015-10-15	$34.60	$36.81	$34.57	$36.41	$33.74	5,661,825
2015-10-14	$34.54	$35.05	$34.30	$34.78	$32.23	4,731,690
2015-10-13	$34.99	$35.57	$34.49	$34.56	$32.02	4,697,943
2015-10-12	$36.70	$36.76	$34.98	$35.48	$32.88	4,368,802
2015-10-09	$37.51	$37.88	$36.39	$36.72	$34.03	5,885,609
2015-10-08	$35.02	$37.41	$34.80	$37.27	$34.54	9,433,229
2015-10-07	$35.07	$35.68	$34.33	$35.05	$32.48	6,770,626
2015-10-06	$33.37	$34.60	$33.17	$34.51	$31.98	6,563,564
2015-10-05	$31.99	$33.27	$31.87	$33.26	$30.82	5,348,293
2015-10-02	$29.85	$31.63	$29.56	$31.62	$29.30	4,287,194
2015-10-01	$30.69	$31.34	$29.70	$30.11	$27.90	5,501,492
2015-09-30	$30.00	$30.54	$29.60	$30.18	$27.97	4,021,790
2015-09-29	$29.97	$30.03	$29.13	$29.70	$27.52	4,042,963
2015-09-28	$31.32	$31.33	$29.56	$29.58	$27.41	5,416,734
2015-09-25	$32.52	$32.65	$31.42	$31.61	$29.29	4,580,013
2015-09-24	$31.57	$32.54	$31.31	$32.18	$29.82	4,764,576
2015-09-23	$32.48	$32.93	$31.68	$31.87	$29.53	5,384,559
2015-09-22	$32.17	$33.39	$32.00	$32.31	$29.94	4,683,851
2015-09-21	$32.66	$33.10	$32.30	$32.75	$30.35	4,928,640
2015-09-18	$32.44	$32.74	$31.95	$32.33	$29.96	7,277,758
2015-09-17	$33.20	$33.99	$32.82	$33.11	$30.68	7,894,102
2015-09-16	$31.84	$33.31	$31.83	$33.25	$30.81	7,470,574
2015-09-15	$31.11	$31.80	$30.90	$31.55	$29.24	5,139,807
2015-09-14	$31.08	$31.15	$30.45	$30.90	$28.63	7,121,601
2015-09-11	$30.38	$31.20	$30.03	$31.19	$28.90	7,003,756
2015-09-10	$30.18	$31.08	$29.96	$30.75	$28.49	6,811,638
2015-09-09	$30.94	$31.72	$29.89	$30.19	$27.98	10,660,348
2015-09-08	$31.32	$31.56	$30.36	$31.42	$29.11	9,292,334
2015-09-04	$29.89	$31.12	$29.56	$30.73	$28.48	15,210,728
2015-09-03	$30.76	$31.69	$29.90	$30.21	$27.99	13,545,909
2015-09-02	$31.65	$31.76	$29.48	$30.34	$28.11	14,311,979

Noble Energy Inc (NBL) Exchange: NASDAQ