National Retail Properties Inc (NNN) Stock

Data as of April 19, 2024

$41.29 ($-0.22) -0.53%

National Retail Properties Inc - Daily Information

Click for more stock information on National Retail Properties Inc.

Daily Information	Data
Date	April 19, 2024
Open	$41.40
Previous Close	$41.29
High	$41.44
Low	$41.10
Adjusted Open	$41.40
Previous Adjusted Close	$41.29
Adjusted High	$41.44
Adjusted Low	$41.10

About National Retail Properties Inc (NNN)

National Retail Properties, Inc. (NNN) is a fully integrated real estate investment trust (REIT). NNN's assets include real estate assets, mortgages and notes receivable, and commercial mortgage residual interests. NNN acquires, owns, invests in and develops properties that are leased to retail tenants under long-term net leases and primarily held for investment. As of December 31, 2011, NNN owned 1,422 Properties (including 11 properties with retail operations that NNN operates), with an aggregate gross leasable area of 16,428,000 square feet, located in 47 states. As of December 31, 2011, approximately 97% of the total properties in NNN's Property Portfolio were leased or operated.

Invest in National Retail Properties Inc (NNN)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for National Retail Properties Inc (NNN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-03	$41.40	$41.44	$41.10	$41.29	$41.29	1,037,547
2024-04-02	$42.08	$42.08	$41.36	$41.51	$41.51	1,544,322
2024-04-01	$42.69	$42.69	$42.07	$42.28	$42.28	937,292
2024-03-28	$42.76	$42.95	$42.61	$42.74	$42.74	1,080,520
2024-03-27	$42.22	$42.61	$42.16	$42.60	$42.60	1,233,348
2024-03-26	$42.11	$42.20	$41.92	$41.96	$41.96	880,434
2024-03-25	$42.75	$42.82	$41.94	$42.03	$42.03	1,220,825
2024-03-22	$42.86	$42.91	$42.30	$42.49	$42.49	1,285,238
2024-03-21	$42.17	$42.68	$42.16	$42.66	$42.66	1,372,714
2024-03-20	$41.73	$42.38	$41.62	$42.09	$42.09	1,131,864
2024-03-19	$41.48	$41.85	$41.27	$41.82	$41.82	1,216,826
2024-03-18	$41.40	$41.84	$41.32	$41.36	$41.36	1,161,704
2024-03-15	$40.64	$41.60	$40.61	$41.46	$41.46	2,315,770
2024-03-14	$41.68	$41.73	$40.81	$41.07	$41.07	1,242,207
2024-03-13	$42.50	$42.79	$41.67	$41.72	$41.72	1,477,668
2024-03-12	$42.74	$42.78	$42.12	$42.58	$42.58	1,540,060
2024-03-11	$42.56	$42.91	$42.32	$42.76	$42.76	1,369,863
2024-03-08	$42.43	$42.64	$42.22	$42.54	$42.54	1,186,151
2024-03-07	$41.63	$42.15	$41.57	$42.13	$42.13	1,470,687
2024-03-06	$41.81	$41.95	$41.20	$41.50	$41.50	1,821,998
2024-03-05	$41.91	$42.13	$41.57	$41.76	$41.76	1,427,446
2024-03-04	$41.17	$42.00	$41.15	$41.87	$41.87	1,188,203
2024-03-01	$40.60	$41.27	$39.94	$41.22	$41.22	1,855,868
2024-02-29	$41.09	$41.15	$40.60	$40.69	$40.69	1,828,875
2024-02-28	$40.60	$41.00	$40.26	$40.76	$40.76	1,710,299
2024-02-27	$41.40	$41.42	$40.61	$40.70	$40.70	1,793,110
2024-02-26	$41.37	$41.62	$41.14	$41.15	$41.15	1,827,687
2024-02-23	$41.22	$41.82	$41.03	$41.48	$41.48	1,691,663
2024-02-22	$41.15	$41.27	$40.84	$41.15	$41.15	1,649,593
2024-02-21	$41.20	$41.37	$40.86	$41.26	$41.26	2,769,354
2024-02-20	$40.74	$41.06	$40.58	$41.00	$41.00	3,585,440
2024-02-16	$40.33	$41.05	$40.08	$40.80	$40.80	1,980,338
2024-02-15	$40.27	$40.74	$40.15	$40.65	$40.65	1,642,022
2024-02-14	$39.82	$40.04	$39.59	$39.98	$39.98	1,943,027
2024-02-13	$39.25	$39.73	$38.88	$39.72	$39.72	1,716,178
2024-02-12	$39.74	$40.00	$39.60	$39.99	$39.99	1,178,832
2024-02-09	$39.88	$40.14	$39.41	$39.70	$39.70	1,324,164
2024-02-08	$39.68	$40.45	$39.27	$39.87	$39.87	2,052,663
2024-02-07	$40.28	$40.35	$39.83	$39.98	$39.98	1,134,117
2024-02-06	$39.66	$40.46	$39.53	$40.22	$40.22	963,669
2024-02-05	$40.27	$40.27	$39.55	$39.63	$39.63	1,350,765
2024-02-02	$40.91	$41.05	$40.35	$40.80	$40.80	2,360,341
2024-02-01	$40.28	$41.34	$40.19	$41.33	$41.33	1,227,729
2024-01-31	$40.77	$41.04	$40.23	$40.34	$40.34	1,537,840
2024-01-30	$40.89	$41.04	$40.55	$40.57	$40.57	1,363,257
2024-01-29	$41.18	$41.49	$40.91	$41.49	$40.92	1,627,863
2024-01-26	$41.47	$41.56	$41.05	$41.13	$40.57	1,189,291
2024-01-25	$41.60	$41.73	$41.23	$41.36	$40.79	2,159,397
2024-01-24	$41.97	$41.99	$41.10	$41.12	$40.56	1,222,454
2024-01-23	$42.10	$42.18	$41.44	$41.61	$41.04	979,311
2024-01-22	$42.60	$42.85	$41.84	$41.85	$41.85	1,305,460
2024-01-19	$41.99	$42.45	$41.76	$42.33	$42.33	994,416
2024-01-18	$42.41	$42.50	$41.70	$41.87	$41.87	1,488,038
2024-01-17	$42.51	$43.01	$42.05	$42.37	$42.37	1,610,070
2024-01-16	$43.10	$43.41	$42.87	$43.01	$43.01	999,475
2024-01-12	$43.38	$43.64	$43.12	$43.40	$43.40	1,288,562
2024-01-11	$42.78	$43.25	$42.56	$43.15	$43.15	1,885,559
2024-01-10	$43.44	$43.50	$42.83	$42.91	$42.91	1,742,731
2024-01-09	$43.30	$43.72	$43.16	$43.36	$43.36	1,363,890
2024-01-08	$42.93	$43.69	$42.80	$43.58	$43.58	976,561
2024-01-05	$42.57	$42.93	$42.35	$42.91	$42.91	962,198
2024-01-04	$42.60	$43.06	$42.36	$42.79	$42.79	1,168,662
2024-01-03	$43.22	$43.27	$42.56	$42.63	$42.63	2,238,530
2024-01-02	$43.00	$43.63	$42.88	$43.54	$43.54	1,016,346
2023-12-29	$43.23	$43.42	$43.06	$43.10	$43.10	1,497,567
2023-12-28	$42.85	$43.42	$42.85	$43.41	$43.41	709,136
2023-12-27	$43.01	$43.07	$42.83	$43.05	$43.05	819,782
2023-12-26	$42.65	$43.02	$42.65	$43.00	$43.00	1,119,890
2023-12-22	$42.80	$43.01	$42.52	$42.65	$42.65	1,252,627
2023-12-21	$42.89	$42.90	$42.33	$42.65	$42.65	1,220,575
2023-12-20	$42.75	$43.01	$42.54	$42.55	$42.55	1,746,384
2023-12-19	$42.30	$42.86	$42.30	$42.74	$42.74	1,755,011
2023-12-18	$42.29	$42.43	$41.94	$42.30	$42.30	2,446,612
2023-12-15	$42.14	$42.35	$41.68	$42.12	$42.12	3,636,439
2023-12-14	$42.40	$42.76	$41.86	$42.35	$42.35	2,408,156
2023-12-13	$40.45	$41.84	$40.30	$41.60	$41.60	2,218,396
2023-12-12	$40.54	$40.71	$40.27	$40.47	$40.47	1,958,560
2023-12-11	$40.64	$40.85	$40.30	$40.54	$40.54	2,017,371
2023-12-08	$41.18	$41.30	$40.53	$40.75	$40.75	1,420,032
2023-12-07	$41.21	$41.47	$41.08	$41.29	$41.29	1,129,018
2023-12-06	$41.79	$42.06	$41.20	$41.29	$41.29	1,591,875
2023-12-05	$42.07	$42.10	$41.49	$41.70	$41.70	2,056,972
2023-12-04	$41.25	$42.25	$41.25	$42.18	$42.18	1,233,552
2023-12-01	$40.51	$41.36	$40.42	$41.36	$41.36	1,181,958
2023-11-30	$40.00	$40.68	$39.84	$40.62	$40.62	1,993,941
2023-11-29	$40.34	$40.59	$39.96	$40.02	$40.02	2,225,932
2023-11-28	$39.82	$40.34	$39.69	$40.22	$40.22	2,028,194
2023-11-27	$39.59	$40.16	$39.49	$39.99	$39.99	1,475,020
2023-11-24	$39.36	$39.74	$39.20	$39.57	$39.57	427,047
2023-11-22	$39.55	$39.67	$39.34	$39.48	$39.48	1,448,720
2023-11-21	$38.80	$39.22	$38.73	$39.17	$39.17	1,692,962
2023-11-20	$38.75	$39.03	$38.49	$38.98	$38.98	1,319,065
2023-11-17	$39.33	$39.34	$38.70	$38.86	$38.86	1,007,447
2023-11-16	$39.22	$39.37	$38.97	$39.02	$39.02	1,209,860
2023-11-15	$38.90	$39.28	$38.90	$39.00	$39.00	1,287,769
2023-11-14	$38.70	$39.75	$38.62	$38.98	$38.98	1,261,335
2023-11-13	$38.00	$38.19	$37.69	$37.75	$37.75	1,014,013
2023-11-10	$38.39	$38.42	$38.08	$38.20	$38.20	847,619
2023-11-09	$39.01	$39.11	$38.04	$38.22	$38.22	1,461,536
2023-11-08	$38.37	$39.03	$38.31	$38.97	$38.97	1,726,922
2023-11-07	$38.81	$38.96	$38.26	$38.40	$38.40	1,141,502
2023-11-06	$39.00	$39.14	$38.47	$38.74	$38.74	1,908,633
2023-11-03	$39.51	$39.72	$39.09	$39.14	$39.14	1,900,580
2023-11-02	$38.24	$38.94	$38.24	$38.84	$38.84	1,823,890
2023-11-01	$36.30	$38.00	$36.30	$37.96	$37.96	3,104,205
2023-10-31	$35.66	$36.44	$35.47	$36.33	$36.33	3,942,750
2023-10-30	$34.75	$35.41	$34.61	$35.40	$35.40	3,339,750
2023-10-27	$35.83	$35.83	$34.95	$35.19	$34.64	1,300,298
2023-10-26	$35.31	$35.92	$35.31	$35.67	$35.11	1,381,242
2023-10-25	$35.35	$35.56	$35.17	$35.18	$34.63	1,532,469
2023-10-24	$34.95	$35.56	$34.95	$35.55	$34.99	1,894,862
2023-10-23	$35.02	$35.32	$34.78	$34.80	$34.25	1,382,849
2023-10-20	$35.46	$35.64	$35.26	$35.28	$34.73	1,189,991
2023-10-19	$35.44	$35.90	$35.20	$35.37	$34.81	2,057,586
2023-10-18	$36.29	$36.47	$35.73	$35.73	$35.17	1,216,749
2023-10-17	$35.94	$36.84	$35.91	$36.56	$35.99	1,713,370
2023-10-16	$35.88	$36.23	$35.54	$36.13	$35.56	1,353,423
2023-10-13	$35.49	$35.79	$35.29	$35.62	$35.62	1,564,547
2023-10-12	$35.68	$35.68	$35.16	$35.27	$35.27	999,917
2023-10-11	$35.50	$35.98	$35.45	$35.76	$35.76	1,482,983
2023-10-10	$35.18	$35.30	$34.67	$35.20	$35.20	2,067,613
2023-10-09	$34.56	$35.45	$34.51	$35.20	$35.20	1,853,135
2023-10-06	$34.77	$35.03	$34.46	$34.68	$34.68	2,439,909
2023-10-05	$34.98	$35.24	$34.77	$35.05	$35.05	2,073,954
2023-10-04	$34.82	$35.06	$34.44	$35.03	$35.03	2,256,221
2023-10-03	$34.62	$34.86	$34.38	$34.69	$34.69	1,753,128
2023-10-02	$35.27	$35.43	$34.50	$34.89	$34.89	1,752,614
2023-09-29	$35.58	$35.79	$35.12	$35.34	$35.34	1,541,916
2023-09-28	$35.00	$35.37	$34.95	$35.19	$35.19	1,255,452
2023-09-27	$35.22	$35.40	$34.65	$34.87	$34.87	1,763,693
2023-09-26	$35.71	$35.71	$34.94	$35.13	$35.13	1,520,080
2023-09-25	$36.00	$36.05	$35.67	$35.94	$35.94	1,512,237
2023-09-22	$36.74	$36.80	$36.04	$36.09	$36.09	1,810,865
2023-09-21	$37.77	$37.90	$36.57	$36.68	$36.68	2,286,473
2023-09-20	$38.43	$38.77	$38.09	$38.16	$38.16	1,075,907
2023-09-19	$38.09	$38.40	$38.03	$38.19	$38.19	1,196,445
2023-09-18	$38.17	$38.23	$37.84	$38.06	$38.06	1,240,891
2023-09-15	$38.34	$38.43	$37.94	$38.17	$38.17	2,529,181
2023-09-14	$38.23	$38.57	$38.20	$38.48	$38.48	1,071,434
2023-09-13	$38.23	$38.25	$37.90	$37.98	$37.98	1,461,620
2023-09-12	$37.95	$38.24	$37.89	$38.17	$38.17	1,569,360
2023-09-11	$38.05	$38.16	$37.75	$38.00	$38.00	1,338,624
2023-09-08	$38.25	$38.37	$38.04	$38.05	$38.05	1,238,417
2023-09-07	$38.26	$38.46	$38.07	$38.15	$38.15	1,643,874
2023-09-06	$38.57	$38.57	$38.08	$38.22	$38.22	1,048,149
2023-09-05	$39.10	$39.16	$38.48	$38.51	$38.51	946,191
2023-09-01	$39.47	$39.65	$39.20	$39.23	$39.23	594,885
2023-08-31	$39.52	$39.63	$39.35	$39.39	$39.39	968,717
2023-08-30	$39.56	$39.70	$39.36	$39.52	$39.52	1,044,130
2023-08-29	$39.37	$39.55	$39.15	$39.51	$39.51	784,695
2023-08-28	$39.25	$39.64	$39.22	$39.26	$39.26	661,792
2023-08-25	$39.53	$39.64	$39.10	$39.15	$39.15	956,431
2023-08-24	$39.60	$40.34	$39.44	$39.45	$39.45	1,308,110
2023-08-23	$39.11	$39.62	$39.09	$39.58	$39.58	1,253,879
2023-08-22	$38.60	$39.02	$38.58	$38.98	$38.98	1,417,383
2023-08-21	$38.70	$38.70	$38.09	$38.54	$38.54	1,187,511
2023-08-18	$38.49	$38.93	$38.47	$38.70	$38.70	1,648,932
2023-08-17	$38.66	$38.97	$38.61	$38.66	$38.66	1,881,443
2023-08-16	$38.94	$39.09	$38.56	$38.67	$38.67	1,911,470
2023-08-15	$38.93	$39.13	$38.75	$38.84	$38.84	2,359,605
2023-08-14	$39.59	$39.64	$38.87	$39.16	$39.16	1,145,456
2023-08-11	$39.82	$39.90	$39.60	$39.66	$39.66	1,387,405
2023-08-10	$40.22	$40.54	$39.88	$39.96	$39.96	1,699,714
2023-08-09	$39.76	$40.20	$39.66	$40.00	$40.00	1,435,788
2023-08-08	$40.27	$40.30	$39.82	$39.90	$39.90	1,331,626
2023-08-07	$40.35	$40.84	$40.22	$40.48	$40.48	1,419,495
2023-08-04	$40.11	$40.93	$40.03	$40.32	$40.32	1,671,457
2023-08-03	$40.53	$40.57	$39.86	$40.14	$40.14	1,742,466
2023-08-02	$42.16	$42.20	$40.64	$40.76	$40.76	2,532,889
2023-08-01	$42.69	$42.74	$42.34	$42.44	$42.44	2,389,088
2023-07-31	$42.78	$43.11	$42.62	$42.68	$42.68	10,499,294
2023-07-28	$43.22	$43.40	$42.49	$42.82	$42.82	1,511,557
2023-07-27	$44.81	$44.87	$43.58	$43.58	$43.01	1,196,095
2023-07-26	$44.30	$44.72	$44.21	$44.70	$44.12	982,245
2023-07-25	$44.72	$44.83	$44.35	$44.35	$43.77	1,011,511
2023-07-24	$44.50	$44.85	$44.40	$44.75	$44.17	973,726
2023-07-21	$44.24	$44.75	$44.11	$44.50	$43.92	1,229,214
2023-07-20	$43.70	$44.19	$43.23	$44.11	$43.54	1,169,902
2023-07-19	$43.26	$43.59	$43.13	$43.55	$42.98	1,199,767
2023-07-18	$43.24	$43.32	$42.77	$43.00	$42.44	1,163,873
2023-07-17	$42.98	$43.28	$42.74	$43.17	$42.61	1,181,531
2023-07-14	$43.13	$43.27	$42.89	$43.17	$43.17	1,128,656
2023-07-13	$43.00	$43.29	$42.85	$43.25	$43.25	982,522
2023-07-12	$43.61	$43.68	$43.04	$43.04	$43.04	1,079,769
2023-07-11	$42.59	$43.22	$42.36	$43.21	$43.21	1,258,997
2023-07-10	$42.47	$42.58	$42.11	$42.47	$42.47	1,405,613
2023-07-07	$42.79	$42.94	$42.05	$42.29	$42.29	2,379,593
2023-07-06	$42.95	$43.25	$42.47	$43.15	$43.15	785,352
2023-07-05	$42.82	$43.56	$42.63	$43.35	$43.35	1,097,682
2023-07-03	$42.84	$43.43	$42.68	$43.05	$43.05	525,948
2023-06-30	$43.17	$43.19	$42.28	$42.79	$42.79	1,628,990
2023-06-29	$42.15	$42.88	$42.01	$42.86	$42.86	733,122
2023-06-28	$42.76	$42.76	$42.08	$42.28	$42.28	1,551,459
2023-06-27	$41.85	$42.16	$41.65	$42.14	$42.14	1,143,940
2023-06-26	$41.27	$41.90	$41.17	$41.80	$41.80	945,291
2023-06-23	$41.40	$41.70	$41.19	$41.25	$41.25	1,487,107
2023-06-22	$41.96	$41.96	$41.36	$41.66	$41.66	1,132,122
2023-06-21	$42.35	$42.35	$41.65	$41.77	$41.77	1,231,540
2023-06-20	$42.53	$42.61	$41.98	$42.52	$42.52	1,646,122
2023-06-16	$42.81	$42.82	$42.48	$42.64	$42.64	1,954,750
2023-06-15	$42.58	$42.67	$42.11	$42.61	$42.61	1,237,645
2023-06-14	$42.49	$43.09	$42.29	$42.58	$42.58	1,220,161
2023-06-13	$42.95	$43.27	$42.66	$42.77	$42.77	1,208,194
2023-06-12	$43.26	$43.50	$42.28	$42.97	$42.97	2,127,163
2023-06-09	$43.24	$43.40	$43.11	$43.28	$43.28	558,651
2023-06-08	$43.55	$43.61	$43.12	$43.24	$43.24	541,517
2023-06-07	$43.27	$43.88	$43.04	$43.67	$43.67	766,506
2023-06-06	$42.93	$43.34	$42.78	$43.06	$43.06	687,696
2023-06-05	$42.89	$43.31	$42.70	$42.82	$42.82	599,567
2023-06-02	$42.84	$43.22	$42.68	$43.13	$43.13	775,465
2023-06-01	$42.48	$42.84	$42.14	$42.51	$42.51	770,666
2023-05-31	$42.05	$42.83	$42.05	$42.54	$42.54	1,083,555
2023-05-30	$42.32	$42.65	$42.18	$42.18	$42.18	844,124
2023-05-26	$41.75	$42.25	$41.50	$42.08	$42.08	705,062
2023-05-25	$42.37	$42.41	$41.55	$41.71	$41.71	738,432
2023-05-24	$42.77	$42.77	$42.26	$42.41	$42.41	682,333
2023-05-23	$42.91	$43.41	$42.82	$42.83	$42.83	898,142
2023-05-22	$42.85	$43.21	$42.71	$42.92	$42.92	1,089,894
2023-05-19	$43.39	$43.46	$42.72	$42.86	$42.86	1,084,225
2023-05-18	$43.50	$43.65	$42.88	$43.07	$43.07	1,366,680
2023-05-17	$43.26	$43.79	$43.02	$43.78	$43.78	1,244,777
2023-05-16	$44.19	$44.19	$43.29	$43.30	$43.30	769,556
2023-05-15	$44.14	$44.37	$43.91	$44.15	$44.15	838,087
2023-05-12	$43.62	$44.12	$43.46	$44.10	$44.10	798,396
2023-05-11	$44.01	$44.07	$43.48	$43.67	$43.67	790,137
2023-05-10	$44.57	$44.67	$43.96	$44.33	$44.33	632,810
2023-05-09	$44.49	$44.62	$43.91	$44.22	$44.22	583,940
2023-05-08	$44.44	$44.85	$44.39	$44.73	$44.73	979,527
2023-05-05	$44.49	$44.96	$44.08	$44.44	$44.44	891,333
2023-05-04	$43.44	$44.28	$43.20	$44.25	$44.25	1,144,693
2023-05-03	$43.54	$44.01	$43.16	$43.43	$43.43	1,191,390
2023-05-02	$43.19	$43.65	$42.74	$43.23	$43.23	1,475,413
2023-05-01	$43.27	$43.72	$43.13	$43.26	$43.26	936,685
2023-04-28	$42.93	$43.71	$42.90	$43.50	$43.50	1,924,484
2023-04-27	$41.90	$43.07	$41.88	$42.88	$42.88	1,081,248
2023-04-26	$43.03	$43.21	$42.43	$42.46	$41.92	1,307,366
2023-04-25	$42.74	$43.21	$42.70	$43.09	$42.54	981,599
2023-04-24	$43.25	$43.40	$42.56	$42.89	$42.35	802,351
2023-04-21	$43.25	$43.37	$42.75	$43.18	$43.18	786,278
2023-04-20	$43.17	$43.28	$42.82	$43.12	$43.12	938,152
2023-04-19	$42.71	$43.29	$42.51	$43.28	$43.28	811,343
2023-04-18	$43.28	$43.49	$42.72	$42.97	$42.97	920,227
2023-04-17	$42.68	$43.40	$42.50	$43.40	$43.40	1,142,097
2023-04-14	$43.00	$43.21	$42.17	$42.54	$42.54	879,686
2023-04-13	$42.70	$42.81	$42.30	$42.80	$42.80	1,068,487
2023-04-12	$43.53	$43.67	$42.71	$42.82	$42.82	909,181
2023-04-11	$43.35	$43.45	$42.94	$43.25	$43.25	704,751
2023-04-10	$43.16	$43.40	$42.93	$43.39	$43.39	586,695
2023-04-06	$43.72	$43.75	$42.95	$43.26	$43.26	861,053
2023-04-05	$43.83	$43.94	$43.40	$43.56	$43.56	749,471
2023-04-04	$43.92	$44.06	$43.51	$43.87	$43.87	1,088,214
2023-04-03	$44.18	$44.48	$43.64	$43.92	$43.92	994,375
2023-03-31	$43.54	$44.18	$43.49	$44.15	$44.15	1,391,967
2023-03-30	$43.30	$43.53	$43.09	$43.30	$43.30	583,564
2023-03-29	$42.50	$42.90	$42.39	$42.87	$42.87	661,456
2023-03-28	$41.60	$42.19	$41.54	$42.18	$42.18	817,062
2023-03-27	$42.41	$42.41	$41.83	$41.90	$41.90	692,406
2023-03-24	$40.93	$42.07	$40.80	$41.97	$41.97	1,062,101
2023-03-23	$41.06	$41.95	$40.99	$41.12	$41.12	1,229,971
2023-03-22	$42.24	$42.55	$40.88	$40.89	$40.89	1,098,968
2023-03-21	$42.90	$43.19	$42.25	$42.44	$42.44	813,870
2023-03-20	$42.25	$42.84	$42.17	$42.66	$42.66	951,298
2023-03-17	$42.64	$42.80	$41.82	$42.03	$42.03	2,001,727
2023-03-16	$43.06	$43.29	$42.44	$42.71	$42.71	1,151,245
2023-03-15	$43.39	$43.57	$42.46	$43.43	$43.43	1,214,248
2023-03-14	$43.49	$44.35	$43.36	$43.77	$43.77	1,194,321
2023-03-13	$42.59	$43.95	$42.58	$43.28	$43.28	1,607,586
2023-03-10	$44.55	$44.68	$42.59	$42.85	$42.85	1,564,926
2023-03-09	$44.97	$45.10	$44.47	$44.53	$44.53	559,175
2023-03-08	$45.00	$45.33	$44.81	$44.98	$44.98	479,952
2023-03-07	$45.68	$45.69	$44.77	$44.98	$44.98	509,617
2023-03-06	$46.04	$46.08	$45.50	$45.64	$45.64	671,906
2023-03-03	$46.03	$46.08	$45.53	$45.90	$45.90	629,646
2023-03-02	$45.06	$45.70	$44.96	$45.65	$45.65	802,857
2023-03-01	$45.07	$45.30	$44.52	$45.16	$45.16	869,374
2023-02-28	$45.21	$45.94	$45.21	$45.32	$45.32	1,372,869
2023-02-27	$45.63	$45.88	$45.13	$45.43	$45.43	1,216,647
2023-02-24	$45.51	$45.51	$44.83	$45.18	$45.18	1,073,712
2023-02-23	$46.00	$46.23	$45.47	$45.61	$45.61	1,146,299
2023-02-22	$46.17	$46.51	$45.35	$45.53	$45.53	1,085,789
2023-02-21	$46.70	$46.87	$45.91	$46.10	$46.10	482,306
2023-02-17	$46.82	$46.93	$46.34	$46.91	$46.91	800,430
2023-02-16	$46.33	$47.09	$46.20	$46.77	$46.77	973,363
2023-02-15	$46.34	$46.71	$46.29	$46.70	$46.70	662,950
2023-02-14	$47.15	$47.26	$46.61	$46.65	$46.65	775,030
2023-02-13	$47.03	$47.37	$46.82	$47.16	$47.16	554,076
2023-02-10	$45.95	$46.95	$45.91	$46.82	$46.82	895,038
2023-02-09	$47.08	$47.21	$46.00	$46.05	$46.05	1,180,907
2023-02-08	$46.84	$47.03	$46.71	$46.95	$46.95	608,753
2023-02-07	$46.87	$47.47	$46.45	$47.10	$47.10	1,326,530
2023-02-06	$46.86	$47.16	$46.50	$47.08	$47.08	905,383
2023-02-03	$47.29	$47.36	$46.51	$47.22	$47.22	870,267
2023-02-02	$47.26	$47.75	$47.14	$47.60	$47.60	1,074,417
2023-02-01	$47.23	$47.54	$46.46	$47.15	$47.15	1,088,219
2023-01-31	$46.88	$47.56	$46.54	$47.35	$47.35	3,956,991
2023-01-30	$47.04	$47.33	$46.84	$46.89	$46.89	690,729
2023-01-27	$47.60	$47.95	$47.46	$47.68	$47.13	830,147
2023-01-26	$47.34	$47.42	$47.03	$47.31	$46.76	807,281
2023-01-25	$47.07	$47.39	$46.90	$47.18	$46.63	725,205
2023-01-24	$46.90	$47.48	$46.79	$47.16	$46.61	815,095
2023-01-23	$47.04	$47.51	$46.81	$47.11	$46.56	589,934
2023-01-20	$46.60	$47.11	$46.30	$47.11	$46.56	712,515
2023-01-19	$46.81	$47.20	$46.69	$46.72	$46.18	720,636
2023-01-18	$47.82	$47.82	$46.87	$47.06	$46.51	630,362
2023-01-17	$47.74	$47.94	$47.54	$47.74	$47.19	1,147,697
2023-01-13	$47.58	$47.88	$47.42	$47.56	$47.56	745,392
2023-01-12	$47.66	$48.21	$47.36	$48.04	$48.04	507,717
2023-01-11	$46.20	$47.50	$46.20	$47.39	$47.39	1,151,454
2023-01-10	$46.39	$46.51	$45.77	$45.97	$45.97	1,243,793
2023-01-09	$46.11	$46.76	$46.11	$46.56	$46.56	996,813
2023-01-06	$46.31	$46.91	$46.26	$46.61	$46.61	762,043
2023-01-05	$46.22	$46.24	$45.66	$46.18	$46.18	663,894
2023-01-04	$46.19	$47.18	$46.19	$46.56	$46.56	1,460,009
2023-01-03	$46.61	$46.61	$45.85	$46.02	$46.02	1,166,351
2022-12-30	$45.63	$45.89	$45.19	$45.76	$45.76	697,203
2022-12-29	$45.55	$45.88	$45.51	$45.76	$45.76	581,406
2022-12-28	$45.91	$46.11	$45.27	$45.37	$45.37	528,037
2022-12-27	$46.14	$46.15	$45.68	$45.89	$45.89	490,819
2022-12-23	$45.51	$46.01	$45.31	$46.01	$46.01	415,551
2022-12-22	$45.61	$45.81	$44.71	$45.51	$45.51	616,250
2022-12-21	$45.80	$46.19	$45.62	$45.82	$45.82	768,020
2022-12-20	$45.16	$45.57	$44.78	$45.40	$45.40	907,288
2022-12-19	$45.29	$45.64	$44.89	$45.18	$45.18	1,027,601
2022-12-16	$45.45	$46.11	$44.72	$45.37	$45.37	2,269,699
2022-12-15	$45.77	$46.59	$45.60	$46.21	$46.21	884,739
2022-12-14	$46.42	$46.78	$45.96	$46.13	$46.13	1,545,869
2022-12-13	$47.28	$47.38	$46.18	$46.49	$46.49	1,355,996
2022-12-12	$46.14	$46.59	$45.92	$46.57	$46.57	976,600
2022-12-09	$45.97	$46.34	$45.80	$46.10	$46.10	760,359
2022-12-08	$45.80	$46.25	$45.80	$46.08	$46.08	1,015,689
2022-12-07	$45.85	$46.28	$45.70	$45.75	$45.75	689,756
2022-12-06	$45.81	$46.08	$45.74	$45.92	$45.92	723,325
2022-12-05	$45.88	$46.16	$45.61	$45.75	$45.75	500,846
2022-12-02	$45.79	$46.41	$45.68	$46.20	$46.20	584,908
2022-12-01	$46.46	$46.71	$45.77	$46.16	$46.16	791,303
2022-11-30	$45.05	$46.38	$44.79	$46.36	$46.36	1,266,987
2022-11-29	$44.69	$45.34	$44.51	$45.30	$45.30	947,068
2022-11-28	$45.82	$46.01	$44.65	$44.75	$44.75	1,179,589
2022-11-25	$45.71	$46.06	$45.66	$46.04	$46.04	367,192
2022-11-23	$46.15	$46.32	$45.45	$45.71	$45.71	921,490
2022-11-22	$45.91	$46.35	$45.82	$46.28	$46.28	1,275,511
2022-11-21	$45.44	$45.92	$45.34	$45.91	$45.91	850,309
2022-11-18	$45.79	$45.88	$45.21	$45.52	$45.52	1,057,541
2022-11-17	$44.37	$45.34	$44.14	$45.33	$45.33	1,184,515
2022-11-16	$44.93	$45.26	$44.78	$44.90	$44.90	1,095,773
2022-11-15	$45.19	$45.38	$44.60	$45.07	$45.07	1,074,492
2022-11-14	$44.65	$45.31	$44.55	$44.73	$44.73	1,264,922
2022-11-11	$45.74	$45.74	$44.72	$44.80	$44.80	1,038,962
2022-11-10	$45.02	$45.74	$44.48	$45.46	$45.46	1,260,286
2022-11-09	$43.27	$44.43	$43.07	$43.89	$43.89	1,533,072
2022-11-08	$43.19	$43.61	$42.95	$43.40	$43.40	913,454
2022-11-07	$42.99	$43.33	$42.78	$43.10	$43.10	992,045
2022-11-04	$42.83	$43.60	$42.09	$42.94	$42.94	1,366,968
2022-11-03	$41.88	$42.79	$41.26	$42.64	$42.64	1,117,710
2022-11-02	$42.16	$43.25	$41.96	$42.25	$42.25	1,342,304
2022-11-01	$42.13	$42.49	$41.96	$42.28	$42.28	1,119,526
2022-10-31	$41.52	$42.25	$41.47	$42.03	$42.03	3,215,926
2022-10-28	$41.13	$41.91	$41.03	$41.87	$41.87	788,498
2022-10-27	$41.58	$42.13	$41.43	$41.67	$41.13	890,893
2022-10-26	$41.43	$41.57	$41.06	$41.27	$40.73	967,422
2022-10-25	$40.40	$41.36	$40.36	$41.30	$40.76	1,219,597
2022-10-24	$40.04	$40.49	$39.88	$40.31	$39.79	1,140,078
2022-10-21	$39.33	$39.79	$38.77	$39.66	$39.15	1,231,054
2022-10-20	$39.50	$39.91	$39.29	$39.37	$38.86	1,099,306
2022-10-19	$39.50	$39.71	$38.86	$39.35	$38.84	1,330,363
2022-10-18	$40.00	$40.30	$39.55	$39.94	$39.42	909,465
2022-10-17	$39.11	$39.87	$39.04	$39.57	$39.06	1,054,152
2022-10-14	$39.95	$40.03	$38.45	$38.55	$38.55	946,196
2022-10-13	$38.35	$39.41	$38.05	$39.27	$39.27	838,843
2022-10-12	$39.08	$39.29	$38.70	$38.96	$38.96	1,067,368
2022-10-11	$38.66	$39.39	$38.47	$39.25	$39.25	1,468,564
2022-10-10	$38.95	$39.30	$38.72	$38.76	$38.76	2,169,804
2022-10-07	$38.81	$39.06	$38.52	$38.73	$38.73	811,879
2022-10-06	$39.92	$40.03	$38.83	$39.01	$39.01	852,854
2022-10-05	$40.13	$40.17	$39.07	$39.90	$39.90	1,139,032
2022-10-04	$40.21	$40.98	$40.14	$40.72	$40.72	1,261,221
2022-10-03	$40.36	$40.69	$39.41	$39.83	$39.83	1,197,340
2022-09-30	$39.34	$40.11	$39.11	$39.86	$39.86	1,575,000
2022-09-29	$40.85	$40.91	$38.91	$39.09	$39.09	1,169,658
2022-09-28	$40.81	$41.59	$40.41	$41.33	$41.33	1,275,511
2022-09-27	$41.16	$41.26	$40.39	$40.39	$40.39	1,198,331
2022-09-26	$41.30	$41.40	$40.44	$40.78	$40.78	1,649,345
2022-09-23	$41.92	$42.26	$41.09	$41.56	$41.56	1,363,939
2022-09-22	$42.66	$42.66	$41.96	$42.32	$42.32	1,109,276
2022-09-21	$43.43	$43.88	$42.71	$42.72	$42.72	1,049,959
2022-09-20	$43.59	$43.59	$42.97	$43.10	$43.10	1,011,685
2022-09-19	$43.87	$44.28	$43.78	$44.21	$44.21	743,818
2022-09-16	$43.32	$44.09	$43.18	$44.05	$44.05	1,909,820
2022-09-15	$44.37	$45.02	$43.81	$43.86	$43.86	1,510,170
2022-09-14	$44.38	$44.49	$43.73	$44.11	$44.11	864,340
2022-09-13	$45.06	$45.24	$44.44	$44.55	$44.55	724,185
2022-09-12	$45.48	$45.92	$45.43	$45.81	$45.81	498,034
2022-09-09	$45.12	$45.42	$44.86	$45.22	$45.22	567,143
2022-09-08	$45.03	$45.26	$44.45	$44.94	$44.94	630,869
2022-09-07	$44.73	$45.53	$44.69	$45.37	$45.37	585,548
2022-09-06	$44.59	$44.91	$44.37	$44.68	$44.68	692,871
2022-09-02	$45.21	$45.34	$44.49	$44.60	$44.60	748,106
2022-09-01	$44.55	$44.91	$44.33	$44.88	$44.88	755,014
2022-08-31	$45.58	$45.87	$44.80	$44.90	$44.90	1,100,778
2022-08-30	$46.04	$46.10	$45.40	$45.46	$45.46	723,283
2022-08-29	$45.60	$46.34	$45.33	$45.90	$45.90	856,813
2022-08-26	$46.41	$46.58	$45.67	$45.68	$45.68	613,453
2022-08-25	$46.24	$46.49	$46.06	$46.47	$46.47	521,559
2022-08-24	$46.13	$46.26	$45.85	$46.04	$46.04	521,632
2022-08-23	$46.50	$46.52	$45.68	$45.81	$45.81	476,297
2022-08-22	$46.67	$46.94	$46.37	$46.53	$46.53	850,425
2022-08-19	$47.17	$47.23	$46.81	$46.94	$46.94	792,403
2022-08-18	$47.51	$47.58	$47.01	$47.28	$47.28	706,099
2022-08-17	$47.54	$47.73	$47.10	$47.49	$47.49	838,791
2022-08-16	$47.80	$48.29	$47.56	$47.74	$47.74	1,954,921
2022-08-15	$48.08	$48.42	$48.00	$48.11	$48.11	968,127
2022-08-12	$48.11	$48.25	$47.83	$48.12	$48.12	895,236
2022-08-11	$48.00	$48.32	$47.70	$47.82	$47.82	753,210
2022-08-10	$47.81	$48.01	$47.40	$48.00	$48.00	1,433,713
2022-08-09	$46.64	$47.31	$46.48	$47.29	$47.29	1,258,976
2022-08-08	$46.35	$46.90	$46.33	$46.57	$46.57	666,145
2022-08-05	$46.18	$46.32	$45.69	$46.10	$46.10	669,688
2022-08-04	$47.00	$47.23	$46.26	$46.43	$46.43	896,439
2022-08-03	$46.76	$48.39	$46.76	$47.11	$47.11	1,949,561
2022-08-02	$47.13	$47.41	$46.70	$46.78	$46.78	1,252,946
2022-08-01	$47.57	$47.68	$47.22	$47.32	$47.32	1,052,434
2022-07-29	$47.13	$47.83	$46.92	$47.61	$47.61	2,599,959
2022-07-28	$46.91	$47.15	$46.55	$47.07	$47.07	1,272,160
2022-07-27	$47.04	$47.41	$46.69	$47.14	$46.60	1,499,521
2022-07-26	$46.41	$47.26	$46.35	$47.19	$46.64	1,130,626
2022-07-25	$46.06	$46.50	$45.82	$46.42	$45.88	810,333
2022-07-22	$45.99	$46.23	$45.68	$45.98	$45.45	537,016
2022-07-21	$45.34	$45.73	$45.08	$45.73	$45.20	774,982
2022-07-20	$45.48	$45.95	$44.98	$45.62	$45.09	904,592
2022-07-19	$45.04	$45.73	$44.83	$45.62	$45.09	1,153,443
2022-07-18	$44.55	$45.00	$44.32	$44.83	$44.31	1,249,358
2022-07-15	$43.85	$44.37	$43.56	$44.34	$43.83	1,164,999
2022-07-14	$42.63	$43.34	$42.54	$42.99	$42.49	1,462,816
2022-07-13	$43.63	$44.00	$43.39	$43.48	$42.98	1,052,287
2022-07-12	$44.25	$44.85	$43.65	$44.13	$43.62	1,006,738
2022-07-11	$44.60	$44.89	$44.30	$44.83	$44.31	820,627
2022-07-08	$44.43	$44.86	$44.22	$44.65	$44.13	915,274
2022-07-07	$44.51	$44.65	$44.07	$44.34	$43.83	1,322,985
2022-07-06	$44.17	$44.60	$43.88	$44.17	$43.66	1,154,116
2022-07-05	$44.34	$44.34	$43.37	$44.11	$43.60	1,036,478
2022-07-01	$43.06	$44.50	$42.95	$44.49	$43.98	1,137,645
2022-06-30	$43.92	$43.92	$42.63	$43.00	$42.50	1,875,433
2022-06-29	$43.90	$44.31	$43.58	$44.27	$43.76	1,369,980
2022-06-28	$44.48	$44.96	$44.03	$44.16	$43.65	1,254,198
2022-06-27	$43.59	$44.23	$43.22	$44.12	$43.61	830,046
2022-06-24	$43.02	$43.73	$42.92	$43.65	$43.15	1,239,881
2022-06-23	$42.59	$43.18	$42.24	$42.87	$42.37	1,444,769
2022-06-22	$40.89	$42.39	$40.89	$42.00	$41.51	1,148,354
2022-06-21	$41.29	$42.12	$41.28	$41.35	$40.87	820,821
2022-06-17	$40.71	$41.41	$40.62	$41.15	$40.67	1,650,363
2022-06-16	$40.00	$40.67	$39.98	$40.33	$39.86	962,111
2022-06-15	$39.91	$41.57	$39.72	$40.98	$40.51	942,025
2022-06-14	$40.23	$40.46	$39.12	$39.63	$39.17	1,690,357
2022-06-13	$41.46	$41.61	$40.06	$40.12	$39.66	1,213,277
2022-06-10	$42.00	$42.60	$41.75	$42.32	$41.83	989,873
2022-06-09	$42.99	$43.31	$42.28	$42.30	$41.81	686,079
2022-06-08	$43.76	$43.84	$43.08	$43.14	$42.64	858,079
2022-06-07	$43.16	$44.20	$43.07	$44.18	$43.67	881,893
2022-06-06	$43.61	$43.82	$43.14	$43.30	$42.80	846,862
2022-06-03	$43.98	$43.98	$43.19	$43.30	$42.80	524,108
2022-06-02	$43.83	$44.09	$43.11	$44.01	$43.50	738,045
2022-06-01	$44.50	$44.50	$43.31	$43.86	$43.35	914,381
2022-05-31	$43.94	$44.44	$43.63	$44.30	$43.79	1,415,930
2022-05-27	$43.93	$44.30	$43.54	$44.21	$43.70	1,278,577
2022-05-26	$43.98	$43.99	$43.36	$43.47	$42.97	792,080
2022-05-25	$42.81	$43.72	$42.71	$43.57	$43.07	773,476
2022-05-24	$42.63	$43.04	$41.80	$42.96	$42.46	928,057
2022-05-23	$43.70	$43.82	$42.57	$42.72	$42.23	859,758
2022-05-20	$43.37	$43.42	$42.56	$43.29	$42.79	746,371
2022-05-19	$43.12	$43.81	$42.84	$42.94	$42.44	1,274,673
2022-05-18	$44.42	$44.73	$43.27	$43.41	$42.91	1,109,097
2022-05-17	$44.15	$44.65	$43.75	$44.61	$44.09	897,085
2022-05-16	$43.62	$44.01	$43.43	$43.76	$43.25	813,481
2022-05-13	$42.96	$43.53	$42.69	$43.48	$42.98	1,089,656
2022-05-12	$41.71	$42.72	$41.61	$42.72	$42.23	972,256
2022-05-11	$41.95	$42.61	$41.38	$41.71	$41.23	808,357
2022-05-10	$42.68	$42.87	$41.27	$41.78	$41.30	885,211
2022-05-09	$42.92	$43.02	$42.18	$42.35	$41.86	863,625
2022-05-06	$44.07	$44.25	$42.91	$43.35	$42.85	766,475
2022-05-05	$44.91	$45.16	$43.91	$44.24	$43.73	807,744
2022-05-04	$44.05	$45.24	$43.87	$45.11	$44.59	1,167,077
2022-05-03	$43.02	$44.78	$42.90	$43.94	$43.43	1,109,566
2022-05-02	$44.07	$44.31	$41.92	$42.82	$42.33	1,329,328
2022-04-29	$45.45	$45.58	$43.71	$43.84	$43.33	2,134,957
2022-04-28	$45.00	$45.97	$44.81	$45.80	$45.27	725,285
2022-04-27	$45.75	$46.03	$45.37	$45.41	$44.37	941,423
2022-04-26	$46.17	$46.58	$45.67	$45.72	$44.67	929,043
2022-04-25	$46.79	$47.00	$45.57	$46.42	$45.36	836,952
2022-04-22	$47.91	$47.98	$46.81	$46.87	$45.80	1,171,844
2022-04-21	$48.34	$48.76	$48.02	$48.05	$46.95	644,268
2022-04-20	$47.75	$48.43	$47.63	$48.13	$47.03	757,685
2022-04-19	$47.00	$47.74	$46.94	$47.69	$46.60	693,065
2022-04-18	$46.48	$46.94	$45.10	$46.80	$45.73	920,278
2022-04-14	$46.24	$46.69	$46.15	$46.48	$45.42	692,516
2022-04-13	$45.80	$46.09	$45.69	$46.06	$45.01	568,359
2022-04-12	$45.89	$46.18	$45.48	$45.70	$44.66	893,771
2022-04-11	$46.04	$46.16	$45.56	$45.76	$44.71	770,416
2022-04-08	$45.63	$46.04	$45.33	$45.83	$44.78	799,838
2022-04-07	$45.97	$45.97	$45.10	$45.47	$44.43	951,562
2022-04-06	$45.30	$46.06	$44.90	$45.99	$44.94	904,690
2022-04-05	$45.44	$45.93	$45.05	$45.38	$44.34	709,573
2022-04-04	$45.73	$45.80	$44.83	$45.51	$44.47	1,001,198
2022-04-01	$45.18	$45.82	$45.12	$45.81	$44.76	1,600,015
2022-03-31	$45.80	$46.00	$44.93	$44.94	$43.91	1,370,368
2022-03-30	$45.78	$45.81	$45.24	$45.69	$44.65	861,461
2022-03-29	$45.00	$46.04	$44.89	$45.88	$44.83	1,444,949
2022-03-28	$44.26	$44.50	$44.05	$44.49	$43.47	830,092
2022-03-25	$43.91	$44.23	$43.57	$44.19	$43.18	762,271
2022-03-24	$43.09	$43.54	$42.94	$43.52	$42.53	1,062,538
2022-03-23	$43.34	$43.47	$43.00	$43.08	$42.10	648,242
2022-03-22	$43.19	$43.65	$43.19	$43.47	$42.48	877,325
2022-03-21	$43.45	$43.63	$42.78	$43.04	$42.06	763,645
2022-03-18	$42.55	$43.49	$42.50	$43.38	$42.39	1,348,054
2022-03-17	$42.53	$43.16	$42.30	$42.93	$41.95	759,600
2022-03-16	$42.98	$43.24	$41.66	$42.61	$41.64	1,224,434
2022-03-15	$42.70	$43.11	$42.43	$42.85	$41.87	565,652
2022-03-14	$43.29	$43.52	$42.28	$42.48	$41.51	743,362
2022-03-11	$43.57	$43.81	$43.13	$43.19	$42.20	554,669
2022-03-10	$42.52	$43.48	$42.39	$43.34	$42.35	940,830
2022-03-09	$43.38	$43.76	$43.07	$43.16	$42.17	705,414
2022-03-08	$42.07	$43.55	$42.05	$42.68	$41.70	1,202,436
2022-03-07	$43.29	$43.29	$42.02	$42.02	$41.06	706,980
2022-03-04	$43.01	$43.42	$42.71	$43.39	$42.40	873,773
2022-03-03	$43.22	$43.45	$42.65	$43.44	$42.45	678,607
2022-03-02	$42.44	$43.23	$42.30	$43.00	$42.02	1,002,402
2022-03-01	$42.71	$42.86	$41.95	$42.31	$41.34	1,034,100
2022-02-28	$42.48	$43.06	$42.14	$42.61	$41.64	1,231,105
2022-02-25	$42.14	$43.23	$42.03	$43.05	$42.07	911,688
2022-02-24	$41.02	$42.21	$40.65	$41.98	$41.02	1,130,033
2022-02-23	$42.73	$43.08	$41.54	$41.62	$40.67	917,559
2022-02-22	$42.76	$42.85	$42.01	$42.40	$41.43	1,004,320
2022-02-18	$43.15	$43.81	$43.05	$43.05	$42.07	1,704,548
2022-02-17	$42.94	$43.47	$42.92	$43.34	$42.35	1,020,412
2022-02-16	$42.87	$43.34	$42.80	$43.17	$42.18	797,427
2022-02-15	$42.57	$43.05	$42.51	$42.73	$41.75	1,043,218
2022-02-14	$42.65	$43.06	$42.17	$42.34	$41.37	1,520,705
2022-02-11	$42.42	$43.15	$42.30	$42.60	$41.63	889,801
2022-02-10	$43.05	$43.50	$42.06	$42.30	$41.33	1,112,014
2022-02-09	$43.85	$43.85	$43.00	$43.40	$42.41	1,264,685
2022-02-08	$42.90	$43.09	$42.60	$42.90	$41.92	1,035,128
2022-02-07	$43.09	$43.23	$42.69	$42.90	$41.92	1,233,105
2022-02-04	$43.30	$43.48	$42.57	$43.07	$42.09	1,215,745
2022-02-03	$44.10	$44.12	$43.46	$43.67	$42.67	925,270
2022-02-02	$43.97	$44.36	$43.87	$44.23	$43.22	747,377
2022-02-01	$44.49	$44.49	$43.82	$43.88	$42.88	1,235,837
2022-01-31	$43.46	$44.40	$43.23	$44.38	$43.37	2,189,764
2022-01-28	$42.26	$43.41	$41.97	$43.40	$42.41	1,252,068
2022-01-27	$43.39	$44.06	$42.56	$42.91	$41.42	1,008,156
2022-01-26	$44.01	$44.78	$43.01	$43.38	$41.88	900,576
2022-01-25	$43.20	$43.94	$42.69	$43.67	$42.16	1,123,701
2022-01-24	$43.10	$43.90	$41.86	$43.80	$42.28	1,592,347
2022-01-21	$43.58	$43.93	$43.38	$43.61	$42.10	1,563,675
2022-01-20	$44.50	$45.23	$43.50	$43.53	$42.02	1,442,069
2022-01-19	$46.26	$46.26	$45.13	$45.14	$43.58	624,998
2022-01-18	$46.46	$46.54	$45.89	$46.08	$44.48	639,837
2022-01-14	$47.09	$47.09	$46.41	$46.84	$45.22	864,639
2022-01-13	$47.05	$47.77	$47.05	$47.33	$45.69	751,292
2022-01-12	$47.04	$47.22	$46.77	$46.95	$45.32	958,788
2022-01-11	$47.57	$47.66	$46.63	$47.05	$45.42	892,894
2022-01-10	$47.02	$47.60	$46.64	$47.51	$45.86	1,602,769
2022-01-07	$48.00	$48.17	$47.74	$47.93	$46.27	735,126
2022-01-06	$47.85	$48.34	$47.54	$48.15	$46.48	1,160,411
2022-01-05	$48.58	$48.90	$47.46	$47.58	$45.93	1,178,014
2022-01-04	$48.10	$48.61	$47.94	$48.40	$46.72	852,235
2022-01-03	$48.10	$48.24	$47.27	$47.94	$46.28	947,277
2021-12-31	$48.12	$48.53	$47.97	$48.07	$46.40	737,668
2021-12-30	$47.94	$48.27	$47.79	$48.06	$46.39	477,330
2021-12-29	$47.48	$47.94	$47.11	$47.79	$46.13	414,940
2021-12-28	$47.12	$47.61	$47.11	$47.33	$45.69	551,719
2021-12-27	$46.36	$47.34	$46.12	$47.30	$45.66	784,327
2021-12-23	$46.15	$46.57	$46.10	$46.36	$44.75	619,471
2021-12-22	$45.90	$46.14	$45.73	$46.06	$44.46	606,911
2021-12-21	$44.90	$45.93	$44.90	$45.70	$44.12	664,081
2021-12-20	$45.14	$45.15	$43.96	$44.57	$43.03	869,770
2021-12-17	$45.80	$46.16	$45.50	$45.75	$44.16	2,449,057
2021-12-16	$45.79	$46.33	$45.43	$45.76	$44.17	787,444
2021-12-15	$45.54	$45.67	$44.66	$45.62	$44.04	986,393
2021-12-14	$45.86	$46.31	$45.36	$45.38	$43.81	903,569
2021-12-13	$45.43	$46.39	$45.36	$46.01	$44.42	1,015,386
2021-12-10	$45.91	$46.09	$45.28	$45.44	$43.87	752,005
2021-12-09	$46.24	$46.67	$45.59	$45.60	$44.02	1,072,057
2021-12-08	$46.10	$46.87	$45.75	$46.56	$44.95	1,077,502
2021-12-07	$45.84	$46.34	$45.67	$45.98	$44.39	1,066,109
2021-12-06	$44.50	$46.29	$44.27	$45.78	$44.19	1,095,488
2021-12-03	$44.06	$44.43	$43.53	$43.89	$42.37	779,818
2021-12-02	$43.42	$44.83	$43.36	$44.46	$42.92	884,731
2021-12-01	$44.77	$45.46	$43.14	$43.15	$41.66	1,018,080
2021-11-30	$45.20	$45.20	$44.10	$44.10	$42.57	1,167,799
2021-11-29	$45.85	$46.01	$45.34	$45.42	$43.85	653,573
2021-11-26	$46.00	$46.13	$45.08	$45.55	$43.97	478,493
2021-11-24	$46.52	$46.89	$46.09	$46.70	$45.08	714,379
2021-11-23	$46.50	$46.92	$46.38	$46.52	$44.91	747,528
2021-11-22	$46.74	$47.17	$46.47	$46.58	$44.97	843,488
2021-11-19	$46.48	$46.75	$46.11	$46.66	$45.04	838,457
2021-11-18	$46.41	$46.78	$46.10	$46.58	$44.97	934,137
2021-11-17	$45.64	$46.39	$44.85	$46.32	$44.72	735,931
2021-11-16	$46.18	$46.33	$45.39	$45.91	$44.32	805,792
2021-11-15	$46.30	$46.36	$45.76	$46.05	$44.45	981,170
2021-11-12	$46.55	$46.69	$46.01	$46.11	$44.51	692,772
2021-11-11	$45.87	$46.53	$45.70	$46.49	$44.88	661,350
2021-11-10	$45.73	$46.24	$45.73	$45.87	$44.28	633,416
2021-11-09	$46.11	$46.25	$45.70	$45.86	$44.27	656,505
2021-11-08	$46.97	$46.97	$45.80	$46.07	$44.47	652,517
2021-11-05	$46.93	$47.34	$46.68	$46.81	$45.19	802,268
2021-11-04	$46.56	$46.98	$46.02	$46.18	$44.58	1,394,163
2021-11-03	$46.23	$46.88	$46.21	$46.45	$44.84	1,237,664
2021-11-02	$46.37	$46.58	$45.61	$46.07	$44.47	1,450,168
2021-11-01	$45.28	$45.75	$44.26	$45.70	$44.12	1,519,483
2021-10-29	$46.03	$46.35	$45.33	$45.36	$43.79	2,960,654
2021-10-28	$46.02	$46.25	$45.64	$46.15	$44.55	1,153,991
2021-10-27	$47.23	$47.23	$46.52	$46.52	$44.40	902,697
2021-10-26	$46.50	$47.28	$46.45	$47.02	$44.88	1,227,765
2021-10-25	$46.21	$46.47	$45.86	$46.34	$44.23	975,139
2021-10-22	$46.27	$46.42	$45.94	$46.15	$44.05	660,405
2021-10-21	$46.45	$46.52	$45.85	$46.12	$44.02	675,607
2021-10-20	$45.61	$46.41	$45.55	$46.40	$44.28	577,161
2021-10-19	$46.26	$46.30	$45.54	$45.61	$43.53	567,650
2021-10-18	$45.79	$46.37	$45.66	$46.19	$44.08	589,077
2021-10-15	$46.11	$46.53	$45.82	$45.97	$43.87	838,439
2021-10-14	$46.03	$46.14	$45.49	$45.91	$43.82	609,947
2021-10-13	$45.10	$45.84	$45.10	$45.83	$43.74	877,198
2021-10-12	$44.95	$45.67	$44.86	$45.36	$43.29	830,469
2021-10-11	$44.35	$44.94	$44.21	$44.86	$42.81	736,068
2021-10-08	$44.63	$44.96	$44.20	$44.21	$42.19	639,443
2021-10-07	$45.07	$45.37	$44.49	$44.60	$42.57	687,258
2021-10-06	$44.22	$44.88	$43.64	$44.88	$42.83	1,088,324
2021-10-05	$44.60	$44.69	$44.27	$44.39	$42.37	1,197,595
2021-10-04	$44.53	$44.82	$44.42	$44.60	$42.57	887,248
2021-10-01	$43.47	$44.88	$43.47	$44.47	$42.44	1,027,367
2021-09-30	$44.08	$44.09	$43.19	$43.19	$41.22	1,143,035
2021-09-29	$43.73	$44.29	$43.62	$43.95	$41.95	1,060,293
2021-09-28	$43.40	$44.01	$43.06	$43.78	$41.78	929,067
2021-09-27	$44.34	$44.89	$43.59	$43.65	$41.66	878,870
2021-09-24	$44.54	$44.71	$43.89	$44.16	$42.15	1,035,372
2021-09-23	$45.28	$45.57	$44.60	$44.75	$42.71	1,031,383
2021-09-22	$44.88	$45.49	$44.74	$45.22	$43.16	717,256
2021-09-21	$45.25	$45.38	$44.64	$44.66	$42.62	514,444
2021-09-20	$44.20	$44.96	$44.07	$44.91	$42.86	926,238
2021-09-17	$45.52	$45.72	$44.69	$44.70	$42.66	2,706,996
2021-09-16	$45.30	$45.88	$45.23	$45.28	$43.21	1,007,826
2021-09-15	$45.74	$45.77	$45.32	$45.46	$43.39	816,456
2021-09-14	$46.28	$46.37	$45.42	$45.65	$43.57	724,656
2021-09-13	$45.83	$46.27	$45.60	$46.05	$43.95	1,054,879
2021-09-10	$46.56	$46.71	$45.23	$45.25	$43.19	1,527,571
2021-09-09	$46.97	$46.97	$46.37	$46.37	$44.26	1,064,672
2021-09-08	$46.20	$47.29	$46.20	$47.20	$45.05	963,908
2021-09-07	$47.60	$47.60	$46.34	$46.43	$44.31	1,047,925
2021-09-03	$47.61	$47.61	$46.85	$47.47	$45.31	722,397
2021-09-02	$47.49	$47.64	$47.00	$47.63	$45.46	930,647
2021-09-01	$47.75	$47.97	$47.27	$47.57	$45.40	1,002,306
2021-08-31	$47.20	$47.76	$47.13	$47.61	$45.44	806,742
2021-08-30	$47.03	$47.30	$46.69	$47.30	$45.14	862,474
2021-08-27	$46.90	$47.51	$46.90	$47.12	$44.97	642,426
2021-08-26	$46.98	$47.12	$46.29	$46.65	$44.52	691,046
2021-08-25	$46.15	$47.22	$45.95	$46.96	$44.82	1,249,353
2021-08-24	$46.87	$46.97	$46.02	$46.20	$44.09	700,146
2021-08-23	$47.08	$47.22	$46.47	$46.51	$44.39	668,268
2021-08-20	$46.64	$47.17	$46.29	$46.93	$44.79	480,566
2021-08-19	$46.74	$47.14	$46.30	$46.77	$44.64	528,073
2021-08-18	$47.17	$47.41	$46.85	$46.92	$44.78	593,268
2021-08-17	$47.37	$47.60	$46.69	$47.10	$44.95	943,779
2021-08-16	$47.77	$48.28	$47.60	$47.66	$45.49	393,583
2021-08-13	$47.62	$48.00	$47.49	$47.96	$45.77	437,667
2021-08-12	$47.71	$47.74	$47.11	$47.52	$45.35	499,584
2021-08-11	$47.38	$47.66	$47.07	$47.49	$45.32	544,245
2021-08-10	$48.30	$48.50	$47.16	$47.19	$45.04	604,032
2021-08-09	$48.25	$48.32	$47.90	$48.12	$45.93	396,392
2021-08-06	$48.89	$49.10	$48.36	$48.42	$46.21	526,268
2021-08-05	$48.09	$48.80	$48.09	$48.78	$46.56	532,205
2021-08-04	$48.52	$48.68	$47.67	$47.79	$45.61	621,654
2021-08-03	$48.71	$48.86	$47.64	$48.48	$46.27	1,231,026
2021-08-02	$49.32	$49.94	$48.70	$48.71	$46.49	831,408
2021-07-30	$48.62	$49.43	$48.60	$48.87	$46.64	1,885,755
2021-07-29	$48.80	$49.31	$48.48	$48.60	$46.38	733,153
2021-07-28	$49.73	$49.90	$49.09	$49.19	$46.44	781,447
2021-07-27	$49.30	$49.99	$48.98	$49.75	$46.97	647,729
2021-07-26	$49.46	$49.87	$49.12	$49.31	$46.55	744,976
2021-07-23	$48.95	$49.64	$48.88	$49.54	$46.77	546,103
2021-07-22	$49.00	$49.11	$48.43	$48.79	$46.06	691,356
2021-07-21	$49.18	$49.71	$49.12	$49.15	$46.40	685,110
2021-07-20	$47.73	$49.39	$47.56	$49.05	$46.31	943,830
2021-07-19	$47.67	$47.84	$46.78	$47.36	$44.71	1,093,563
2021-07-16	$48.79	$48.93	$48.37	$48.44	$45.73	722,046
2021-07-15	$47.88	$48.57	$47.83	$48.51	$45.80	963,381
2021-07-14	$47.33	$48.16	$47.10	$47.93	$45.25	522,443
2021-07-13	$47.99	$48.12	$47.25	$47.43	$44.78	641,379
2021-07-12	$47.52	$48.44	$47.48	$48.25	$45.55	882,622
2021-07-09	$47.24	$47.69	$46.84	$47.67	$45.01	930,864
2021-07-08	$46.62	$47.19	$46.52	$46.84	$44.22	1,036,671
2021-07-07	$47.20	$47.43	$47.03	$47.14	$44.50	764,358
2021-07-06	$46.90	$47.58	$46.36	$47.40	$44.75	979,447
2021-07-02	$47.28	$47.64	$46.83	$47.02	$44.39	674,119
2021-07-01	$46.91	$47.49	$46.70	$47.02	$44.39	1,154,390
2021-06-30	$47.27	$47.64	$46.88	$46.88	$44.26	1,157,442
2021-06-29	$47.10	$47.93	$47.10	$47.20	$44.56	798,045
2021-06-28	$47.98	$48.10	$46.83	$47.23	$44.59	860,213
2021-06-25	$47.25	$48.03	$47.21	$47.88	$45.20	1,027,232
2021-06-24	$47.83	$47.88	$47.27	$47.46	$44.81	573,241
2021-06-23	$47.33	$47.95	$47.14	$47.63	$44.97	790,276
2021-06-22	$48.01	$48.01	$47.36	$47.38	$44.73	510,005
2021-06-21	$47.29	$48.15	$47.12	$47.92	$45.24	543,524
2021-06-18	$47.92	$48.05	$46.99	$47.07	$44.44	1,666,816
2021-06-17	$47.94	$48.28	$47.70	$48.11	$45.42	727,420
2021-06-16	$48.94	$49.09	$47.99	$48.01	$45.33	843,963
2021-06-15	$50.00	$50.05	$48.87	$48.91	$46.18	648,841
2021-06-14	$49.72	$49.97	$49.63	$49.94	$47.15	851,320
2021-06-11	$49.81	$49.81	$49.40	$49.76	$46.98	723,425
2021-06-10	$49.64	$50.26	$49.37	$50.00	$47.20	845,252
2021-06-09	$49.78	$50.33	$49.52	$49.63	$46.86	1,156,272
2021-06-08	$48.95	$49.59	$48.77	$49.47	$46.70	1,060,601
2021-06-07	$48.46	$49.24	$48.41	$48.79	$46.06	950,707
2021-06-04	$47.99	$48.53	$47.76	$48.43	$45.72	868,901
2021-06-03	$48.24	$48.24	$47.75	$47.86	$45.18	596,668
2021-06-02	$47.68	$48.45	$47.45	$48.39	$45.68	824,891
2021-06-01	$46.68	$47.70	$46.42	$47.47	$44.82	834,714
2021-05-28	$46.14	$46.50	$45.91	$46.35	$43.76	569,751
2021-05-27	$46.43	$46.47	$45.93	$45.94	$43.37	674,799
2021-05-26	$46.28	$46.63	$45.96	$46.23	$43.65	712,063
2021-05-25	$45.69	$46.24	$45.37	$46.10	$43.52	862,566
2021-05-24	$45.15	$45.88	$44.95	$45.68	$43.13	589,162
2021-05-21	$45.35	$45.55	$44.90	$44.92	$42.41	647,627
2021-05-20	$44.45	$45.32	$44.32	$45.24	$42.71	1,010,717
2021-05-19	$44.54	$44.78	$43.86	$44.58	$42.09	963,004
2021-05-18	$44.96	$45.30	$44.55	$45.00	$42.48	1,088,093
2021-05-17	$45.08	$45.24	$44.70	$45.05	$42.53	1,427,445
2021-05-14	$45.07	$45.35	$44.87	$45.13	$42.61	1,228,974
2021-05-13	$44.69	$45.23	$44.60	$44.87	$42.36	2,019,983
2021-05-12	$46.17	$46.49	$44.52	$44.71	$42.21	1,065,101
2021-05-11	$46.77	$46.77	$45.85	$46.36	$43.77	1,149,266
2021-05-10	$49.00	$49.00	$47.24	$47.26	$44.62	974,414
2021-05-07	$47.47	$48.70	$47.26	$48.54	$45.83	1,270,783
2021-05-06	$47.20	$47.69	$46.83	$47.60	$44.94	1,201,530
2021-05-05	$47.90	$47.94	$46.57	$47.01	$44.38	1,448,600
2021-05-04	$47.55	$48.80	$47.50	$48.16	$45.47	1,516,084
2021-05-03	$46.63	$47.24	$46.17	$47.01	$44.38	1,481,690
2021-04-30	$46.60	$46.60	$45.97	$46.42	$43.83	2,191,801
2021-04-29	$46.31	$47.68	$46.31	$46.59	$43.99	1,324,292
2021-04-28	$47.19	$47.42	$46.55	$46.68	$43.58	973,825
2021-04-27	$47.21	$47.54	$46.92	$47.09	$43.97	771,495
2021-04-26	$47.65	$47.69	$47.05	$47.09	$43.97	923,938
2021-04-23	$47.42	$47.51	$47.09	$47.19	$44.06	523,349
2021-04-22	$47.03	$47.69	$46.95	$47.26	$44.13	439,870
2021-04-21	$46.70	$47.33	$46.25	$47.13	$44.00	848,565
2021-04-20	$46.06	$47.00	$46.06	$46.68	$43.58	1,020,163
2021-04-19	$45.94	$46.05	$45.57	$46.00	$42.95	684,394
2021-04-16	$46.20	$46.40	$45.73	$45.74	$42.71	851,078
2021-04-15	$45.70	$46.33	$45.40	$46.01	$42.96	1,319,656
2021-04-14	$45.11	$45.55	$44.69	$44.72	$41.75	723,561
2021-04-13	$45.27	$45.45	$44.86	$45.14	$42.15	830,332
2021-04-12	$45.42	$45.51	$44.53	$45.45	$42.44	793,614
2021-04-09	$45.50	$45.66	$45.04	$45.24	$42.24	661,197
2021-04-08	$45.32	$45.76	$45.30	$45.38	$42.37	877,367
2021-04-07	$45.87	$45.93	$45.12	$45.46	$42.44	1,039,587
2021-04-06	$45.00	$45.27	$44.61	$44.93	$41.95	845,962
2021-04-05	$45.20	$45.33	$44.35	$45.04	$42.05	933,989
2021-04-01	$44.37	$45.21	$44.02	$45.20	$42.20	967,829
2021-03-31	$44.45	$44.71	$44.03	$44.07	$41.15	1,803,116
2021-03-30	$44.02	$44.59	$44.00	$44.47	$41.52	932,980
2021-03-29	$44.45	$44.76	$43.63	$44.04	$41.12	883,088
2021-03-26	$44.41	$44.83	$43.56	$44.39	$41.45	767,247
2021-03-25	$42.85	$44.31	$42.45	$44.06	$41.14	1,058,098
2021-03-24	$42.83	$43.83	$42.73	$43.11	$40.25	1,296,404
2021-03-23	$42.90	$43.45	$42.50	$42.80	$39.96	930,429
2021-03-22	$42.46	$43.25	$42.13	$43.02	$40.17	1,183,076
2021-03-19	$43.68	$43.90	$42.36	$42.48	$39.66	1,842,340
2021-03-18	$44.21	$44.41	$43.44	$43.58	$40.69	757,039
2021-03-17	$44.42	$44.84	$43.98	$44.37	$41.43	1,017,197
2021-03-16	$45.67	$45.93	$44.63	$44.66	$41.70	845,363
2021-03-15	$44.35	$45.91	$44.08	$45.60	$42.58	1,693,222
2021-03-12	$43.12	$44.21	$43.11	$44.20	$41.27	1,315,564
2021-03-11	$43.14	$43.72	$42.90	$42.94	$40.09	1,329,789
2021-03-10	$42.68	$43.48	$42.38	$42.98	$40.13	1,144,510
2021-03-09	$42.92	$43.51	$42.32	$42.66	$39.83	956,513
2021-03-08	$42.85	$43.58	$42.30	$42.97	$40.12	973,886
2021-03-05	$42.54	$43.09	$41.35	$42.60	$39.77	766,204
2021-03-04	$42.87	$43.01	$41.52	$42.30	$39.49	1,525,071
2021-03-03	$42.69	$43.36	$42.47	$42.72	$39.89	1,459,593
2021-03-02	$43.56	$43.74	$42.35	$42.71	$39.88	1,741,514
2021-03-01	$44.66	$45.24	$43.52	$43.55	$40.66	1,302,187
2021-02-26	$44.16	$44.82	$43.76	$43.84	$40.93	1,490,259
2021-02-25	$45.55	$46.38	$43.99	$44.30	$41.36	914,311
2021-02-24	$45.20	$46.44	$44.92	$45.59	$42.57	1,224,430
2021-02-23	$43.70	$45.55	$43.70	$45.11	$42.12	1,615,707
2021-02-22	$42.32	$43.93	$42.17	$43.81	$40.90	1,077,457
2021-02-19	$42.14	$42.66	$41.78	$42.25	$39.45	855,966
2021-02-18	$42.19	$42.68	$41.62	$41.62	$38.86	1,271,111
2021-02-17	$41.75	$42.49	$41.60	$42.36	$39.55	1,226,571
2021-02-16	$42.55	$42.81	$41.51	$41.72	$38.95	1,168,443
2021-02-12	$42.42	$42.81	$42.04	$42.30	$39.49	1,195,114
2021-02-11	$42.07	$42.78	$41.40	$42.61	$39.78	1,297,098
2021-02-10	$41.45	$42.57	$41.18	$42.07	$39.28	853,528
2021-02-09	$40.90	$41.36	$40.61	$41.06	$38.34	633,979
2021-02-08	$40.52	$40.87	$40.08	$40.75	$38.05	782,175
2021-02-05	$41.15	$41.38	$40.44	$40.50	$37.81	692,204
2021-02-04	$40.60	$41.12	$40.50	$40.92	$38.21	946,275
2021-02-03	$40.16	$40.56	$39.50	$40.42	$37.74	907,228
2021-02-02	$40.19	$40.64	$39.62	$40.52	$37.83	792,411
2021-02-01	$39.32	$40.08	$38.53	$40.01	$37.36	1,081,000
2021-01-29	$39.74	$40.21	$38.74	$39.00	$36.41	2,314,325
2021-01-28	$39.42	$40.75	$39.25	$40.12	$37.46	1,252,998
2021-01-27	$40.61	$41.35	$39.72	$39.90	$36.78	1,197,961
2021-01-26	$41.14	$41.50	$40.71	$40.85	$37.65	684,015
2021-01-25	$40.31	$41.62	$39.81	$41.00	$37.79	1,306,543
2021-01-22	$39.70	$40.26	$39.62	$40.22	$37.07	708,191
2021-01-21	$39.74	$40.28	$39.45	$40.09	$36.95	769,130
2021-01-20	$39.24	$40.60	$39.12	$40.11	$36.97	925,991
2021-01-19	$39.31	$39.46	$38.70	$39.26	$36.19	1,002,870
2021-01-15	$38.96	$39.40	$38.32	$39.26	$36.19	830,410
2021-01-14	$39.18	$39.47	$38.87	$39.07	$36.01	630,560
2021-01-13	$38.78	$39.53	$38.60	$38.85	$35.81	1,006,450
2021-01-12	$38.86	$39.03	$38.25	$38.65	$35.62	1,267,516
2021-01-11	$39.75	$39.99	$38.89	$39.12	$36.06	996,782
2021-01-08	$39.67	$40.12	$39.41	$40.09	$36.95	849,047
2021-01-07	$39.60	$39.87	$38.46	$39.73	$36.62	2,072,397
2021-01-06	$39.54	$40.13	$39.13	$39.75	$36.64	1,069,542
2021-01-05	$39.55	$39.94	$39.03	$39.10	$36.04	1,393,413
2021-01-04	$40.94	$41.26	$39.14	$39.35	$36.27	1,664,209
2020-12-31	$41.03	$41.10	$40.28	$40.92	$37.72	1,396,595
2020-12-30	$40.91	$41.67	$40.82	$41.10	$37.88	884,082
2020-12-29	$41.85	$42.04	$40.62	$40.98	$37.77	1,137,348
2020-12-28	$42.03	$42.38	$41.50	$41.86	$38.58	1,141,943
2020-12-24	$41.47	$42.21	$41.25	$42.10	$38.80	467,892
2020-12-23	$41.50	$42.45	$41.35	$41.43	$38.19	1,183,314
2020-12-22	$40.36	$41.31	$39.96	$41.26	$38.03	1,110,646
2020-12-21	$39.95	$40.26	$39.30	$40.19	$37.04	1,243,353
2020-12-18	$41.35	$41.57	$40.13	$40.43	$37.27	3,280,187
2020-12-17	$40.57	$41.28	$40.35	$40.90	$37.70	1,626,859
2020-12-16	$40.84	$40.89	$40.09	$40.34	$37.18	1,215,281
2020-12-15	$40.05	$40.50	$39.46	$40.47	$37.30	1,203,281
2020-12-14	$40.37	$41.04	$39.75	$39.90	$36.78	1,386,195
2020-12-11	$39.07	$40.04	$39.06	$39.89	$36.77	1,551,329
2020-12-10	$38.27	$39.60	$38.27	$39.40	$36.32	1,297,570
2020-12-09	$39.13	$39.60	$39.01	$39.38	$36.30	907,404
2020-12-08	$39.09	$39.49	$39.07	$39.08	$36.02	673,782
2020-12-07	$40.04	$40.29	$39.27	$39.35	$36.27	1,984,797
2020-12-04	$39.30	$40.27	$39.21	$40.00	$36.87	1,810,799
2020-12-03	$38.14	$39.19	$38.08	$39.00	$35.95	1,076,220
2020-12-02	$37.97	$38.49	$37.44	$38.10	$35.12	1,241,942
2020-12-01	$38.68	$38.84	$38.07	$38.16	$35.17	1,393,782
2020-11-30	$38.39	$38.71	$37.65	$37.70	$34.75	12,315,796
2020-11-27	$39.61	$39.93	$38.17	$38.39	$35.39	1,908,930
2020-11-25	$40.21	$40.25	$39.45	$39.81	$36.69	1,959,218
2020-11-24	$40.80	$41.01	$40.11	$40.26	$37.11	2,418,443
2020-11-23	$40.11	$40.67	$39.75	$39.92	$36.80	1,603,783
2020-11-20	$39.99	$40.13	$39.11	$39.57	$36.47	1,689,847
2020-11-19	$39.42	$40.17	$39.05	$40.13	$36.99	1,041,539
2020-11-18	$41.12	$41.37	$39.67	$39.91	$36.79	1,787,241
2020-11-17	$41.19	$41.59	$40.65	$41.13	$37.91	1,440,836
2020-11-16	$41.25	$42.05	$40.41	$41.76	$38.49	2,180,653
2020-11-13	$38.98	$39.88	$38.66	$39.76	$36.65	1,275,701
2020-11-12	$39.50	$39.50	$38.25	$38.61	$35.59	1,407,665
2020-11-11	$40.42	$40.88	$37.91	$39.97	$36.84	3,026,447
2020-11-10	$38.54	$41.10	$38.34	$41.09	$37.87	2,704,171
2020-11-09	$36.15	$39.13	$36.15	$38.50	$35.49	2,729,724
2020-11-06	$33.82	$34.18	$33.16	$33.26	$30.66	903,280
2020-11-05	$33.38	$33.73	$33.01	$33.59	$30.96	1,278,777
2020-11-04	$33.41	$33.80	$32.92	$33.21	$30.61	710,240
2020-11-03	$33.75	$33.75	$32.85	$33.64	$31.01	1,134,685
2020-11-02	$32.36	$33.64	$32.06	$33.40	$30.79	1,662,610
2020-10-30	$32.47	$32.78	$31.72	$32.01	$29.50	2,048,860
2020-10-29	$31.79	$32.81	$31.41	$32.57	$30.02	1,053,704
2020-10-28	$32.52	$33.09	$32.27	$32.34	$29.34	1,109,470
2020-10-27	$34.46	$34.81	$33.04	$33.05	$29.98	993,780
2020-10-26	$35.00	$35.02	$33.97	$34.46	$31.26	1,124,798
2020-10-23	$34.96	$35.59	$34.62	$35.20	$31.94	729,959
2020-10-22	$34.16	$34.81	$34.16	$34.63	$31.42	866,773
2020-10-21	$33.67	$34.34	$33.20	$34.20	$31.03	1,148,756
2020-10-20	$33.95	$34.31	$33.70	$33.84	$30.70	650,706
2020-10-19	$34.58	$34.63	$33.59	$33.63	$30.51	752,116
2020-10-16	$34.74	$34.84	$34.08	$34.19	$31.02	759,063
2020-10-15	$34.51	$35.23	$34.43	$34.72	$31.50	690,304
2020-10-14	$35.30	$35.48	$34.59	$34.69	$31.47	1,070,265
2020-10-13	$35.75	$35.98	$34.70	$35.30	$32.03	862,617
2020-10-12	$35.92	$36.23	$35.55	$36.05	$32.71	478,767
2020-10-09	$36.71	$36.71	$35.77	$35.98	$32.64	520,278
2020-10-08	$35.76	$36.43	$35.76	$36.39	$33.01	760,869
2020-10-07	$36.42	$36.56	$35.53	$35.56	$32.26	601,760
2020-10-06	$36.98	$37.00	$36.05	$36.28	$32.91	777,869
2020-10-05	$36.95	$37.06	$35.98	$36.67	$33.27	905,509
2020-10-02	$34.88	$36.82	$34.64	$36.69	$33.29	1,184,831
2020-10-01	$34.52	$35.61	$34.52	$35.59	$32.29	855,786
2020-09-30	$35.00	$35.36	$34.09	$34.51	$31.31	1,055,384
2020-09-29	$35.15	$35.29	$34.29	$34.70	$31.48	882,220
2020-09-28	$35.18	$35.67	$34.97	$35.29	$32.02	880,443
2020-09-25	$33.66	$34.23	$33.57	$34.21	$31.04	1,513,146
2020-09-24	$33.54	$34.14	$33.33	$33.83	$30.69	1,702,740
2020-09-23	$34.50	$34.83	$33.48	$33.60	$30.48	1,142,813
2020-09-22	$34.91	$35.86	$34.44	$34.51	$31.31	1,730,365
2020-09-21	$36.39	$36.39	$34.63	$34.88	$31.64	2,038,149
2020-09-18	$38.29	$38.29	$36.86	$37.03	$33.60	2,247,313
2020-09-17	$37.99	$38.88	$37.65	$38.20	$34.66	2,525,425
2020-09-16	$38.72	$38.81	$38.27	$38.69	$35.10	1,307,719
2020-09-15	$38.73	$39.16	$38.46	$38.52	$34.95	1,052,980
2020-09-14	$37.49	$38.58	$37.15	$38.50	$34.93	898,459
2020-09-11	$37.31	$37.45	$36.60	$37.06	$33.62	649,880
2020-09-10	$37.43	$37.73	$37.07	$37.30	$33.84	807,672
2020-09-09	$37.13	$38.06	$36.92	$37.56	$34.08	1,192,933
2020-09-08	$37.24	$37.39	$36.46	$36.97	$33.54	972,058
2020-09-04	$37.28	$37.79	$36.55	$37.45	$33.98	821,068
2020-09-03	$36.52	$37.37	$36.45	$37.10	$33.66	1,009,660
2020-09-02	$35.47	$36.30	$35.15	$36.26	$32.90	1,106,603
2020-09-01	$35.00	$35.65	$34.62	$35.50	$32.21	824,707
2020-08-31	$36.47	$36.56	$35.04	$35.44	$32.15	1,037,552
2020-08-28	$36.25	$36.53	$35.61	$36.52	$33.13	603,172
2020-08-27	$35.19	$36.23	$35.19	$36.11	$32.76	827,369
2020-08-26	$35.60	$35.73	$34.91	$35.05	$31.80	615,974
2020-08-25	$36.28	$36.54	$35.45	$35.92	$32.59	731,600
2020-08-24	$34.98	$36.19	$34.60	$36.16	$32.81	959,969
2020-08-21	$35.20	$35.55	$34.46	$34.98	$31.74	879,389
2020-08-20	$34.50	$35.85	$34.35	$35.19	$31.93	742,672
2020-08-19	$36.11	$36.15	$34.59	$34.68	$31.46	1,026,469
2020-08-18	$36.50	$36.52	$35.40	$36.17	$32.82	1,021,042
2020-08-17	$35.83	$36.60	$35.63	$36.58	$33.19	783,752
2020-08-14	$35.73	$36.46	$35.51	$35.80	$32.48	906,073
2020-08-13	$36.83	$37.41	$35.89	$36.05	$32.71	1,119,116
2020-08-12	$36.93	$37.22	$36.17	$37.11	$33.67	1,267,864
2020-08-11	$37.40	$37.58	$36.53	$36.63	$33.23	868,274
2020-08-10	$36.47	$37.18	$36.35	$36.73	$33.32	721,603
2020-08-07	$35.57	$36.46	$35.38	$36.37	$33.00	812,866
2020-08-06	$36.03	$36.19	$35.58	$35.85	$32.52	618,147
2020-08-05	$36.14	$36.29	$35.51	$36.20	$32.84	695,213
2020-08-04	$34.90	$36.34	$34.90	$35.95	$32.62	1,247,809
2020-08-03	$34.70	$35.29	$34.51	$34.84	$31.61	1,044,907
2020-07-31	$35.38	$35.48	$34.61	$35.45	$32.16	1,803,790
2020-07-30	$35.46	$35.78	$34.91	$35.39	$32.11	682,497
2020-07-29	$36.15	$36.65	$35.49	$36.63	$32.75	962,630
2020-07-28	$35.00	$36.07	$34.52	$35.79	$32.00	979,413
2020-07-27	$34.25	$35.03	$33.70	$34.99	$31.28	857,146
2020-07-24	$34.84	$35.20	$34.40	$34.40	$30.76	660,805
2020-07-23	$35.35	$35.80	$34.41	$34.80	$31.11	745,722
2020-07-22	$34.08	$35.97	$33.94	$35.75	$31.96	1,073,707
2020-07-21	$34.97	$35.25	$34.15	$34.30	$30.67	1,126,283
2020-07-20	$35.35	$35.55	$34.33	$34.67	$31.00	1,316,966
2020-07-17	$35.20	$35.57	$34.64	$35.48	$31.72	764,435
2020-07-16	$35.24	$35.40	$34.80	$34.98	$31.28	1,016,001
2020-07-15	$34.89	$35.50	$34.32	$35.45	$31.70	1,561,234
2020-07-14	$33.72	$34.08	$33.30	$33.83	$30.25	827,647
2020-07-13	$33.73	$34.40	$32.96	$33.63	$30.07	1,133,928
2020-07-10	$33.07	$34.06	$32.99	$33.44	$29.90	1,133,556
2020-07-09	$34.19	$34.22	$32.41	$33.08	$29.58	1,605,873
2020-07-08	$34.41	$34.98	$33.93	$34.37	$30.73	908,246
2020-07-07	$35.92	$35.99	$34.47	$34.48	$30.83	1,073,717
2020-07-06	$37.96	$37.99	$36.43	$36.51	$32.64	2,453,693
2020-07-02	$37.46	$37.83	$35.85	$37.00	$33.08	3,881,193
2020-07-01	$35.72	$36.78	$35.40	$36.57	$32.70	1,497,598
2020-06-30	$35.63	$35.99	$35.03	$35.48	$31.72	1,616,503
2020-06-29	$34.98	$35.99	$34.65	$35.73	$31.95	2,505,910
2020-06-26	$35.54	$35.90	$34.38	$34.54	$30.88	3,143,921
2020-06-25	$35.49	$36.54	$35.22	$35.69	$31.91	1,908,481
2020-06-24	$36.50	$36.71	$34.15	$35.80	$32.01	2,198,681
2020-06-23	$37.05	$37.37	$36.24	$36.85	$32.95	2,609,524
2020-06-22	$35.60	$36.56	$34.81	$36.54	$32.67	1,554,178
2020-06-19	$37.83	$38.13	$35.68	$35.84	$32.04	7,989,939
2020-06-18	$36.31	$37.44	$36.10	$37.12	$33.19	2,012,585
2020-06-17	$37.83	$37.91	$36.78	$36.89	$32.98	4,441,585
2020-06-16	$39.11	$39.16	$37.36	$37.55	$33.57	2,294,246
2020-06-15	$34.09	$37.17	$33.86	$37.00	$33.08	2,704,840
2020-06-12	$36.56	$36.77	$34.75	$35.64	$31.87	1,986,617
2020-06-11	$34.38	$35.75	$33.38	$34.64	$30.97	1,767,917
2020-06-10	$38.10	$38.10	$36.19	$36.74	$32.85	1,685,575
2020-06-09	$39.00	$39.11	$38.13	$38.33	$34.27	1,603,670
2020-06-08	$41.00	$41.73	$40.09	$40.45	$36.17	2,093,785
2020-06-05	$41.05	$41.98	$39.74	$39.89	$35.67	2,723,600
2020-06-04	$36.77	$37.99	$35.83	$37.85	$33.84	1,866,565
2020-06-03	$34.39	$37.13	$34.30	$36.80	$32.90	2,428,033
2020-06-02	$33.94	$34.08	$33.12	$33.68	$30.11	1,377,363
2020-06-01	$31.48	$34.01	$31.39	$33.43	$29.89	1,695,924
2020-05-29	$32.06	$32.22	$31.06	$31.39	$28.07	6,127,314
2020-05-28	$33.60	$33.63	$32.14	$32.56	$29.11	1,466,863
2020-05-27	$34.22	$34.92	$32.41	$33.28	$29.76	2,178,097
2020-05-26	$32.72	$33.19	$32.32	$32.99	$29.50	1,915,007
2020-05-22	$30.74	$31.01	$30.23	$30.89	$27.62	1,485,757
2020-05-21	$30.08	$30.83	$29.76	$30.70	$27.45	1,469,098
2020-05-20	$31.12	$31.12	$29.93	$30.14	$26.95	1,575,105
2020-05-19	$30.61	$31.64	$29.78	$31.06	$27.77	1,570,211
2020-05-18	$29.76	$30.97	$29.75	$30.80	$27.54	1,697,318
2020-05-15	$27.77	$28.16	$26.80	$28.11	$25.13	2,541,688
2020-05-14	$27.01	$28.17	$25.87	$27.97	$25.01	1,552,715
2020-05-13	$29.13	$29.28	$27.36	$27.60	$24.68	1,759,415
2020-05-12	$31.13	$31.33	$29.02	$29.41	$26.30	2,138,433
2020-05-11	$32.42	$32.42	$31.11	$31.18	$27.88	1,994,512
2020-05-08	$31.75	$33.10	$31.48	$33.02	$29.52	1,767,740
2020-05-07	$30.80	$31.66	$30.71	$31.18	$27.88	1,513,637
2020-05-06	$30.52	$30.96	$29.70	$30.33	$27.12	1,894,292
2020-05-05	$30.40	$31.50	$30.40	$30.52	$27.29	1,845,485
2020-05-04	$31.00	$31.32	$29.06	$30.23	$27.03	2,020,362
2020-05-01	$31.46	$31.86	$30.65	$31.60	$28.25	2,174,493
2020-04-30	$31.78	$32.98	$31.15	$32.64	$29.18	7,169,586
2020-04-29	$32.50	$33.49	$32.42	$32.49	$29.05	1,856,152
2020-04-28	$32.45	$33.40	$31.36	$31.91	$28.09	1,698,774
2020-04-27	$29.77	$31.48	$29.65	$30.86	$27.16	1,840,132
2020-04-24	$29.15	$29.88	$28.83	$29.45	$25.92	1,688,594
2020-04-23	$29.68	$30.25	$28.85	$29.01	$25.53	1,564,797
2020-04-22	$30.12	$30.53	$29.48	$29.61	$26.06	1,600,042
2020-04-21	$29.00	$29.94	$28.72	$29.43	$25.90	1,278,965
2020-04-20	$30.32	$31.24	$29.91	$30.01	$26.41	1,259,894
2020-04-17	$31.05	$32.41	$30.63	$31.19	$27.45	1,493,147
2020-04-16	$31.46	$31.64	$29.62	$29.73	$26.17	1,959,744
2020-04-15	$32.80	$33.18	$30.41	$31.10	$27.37	2,145,164
2020-04-14	$34.31	$34.99	$33.53	$34.30	$30.19	1,453,240
2020-04-13	$35.53	$35.70	$32.88	$33.13	$29.16	2,072,484
2020-04-09	$33.79	$37.39	$33.43	$35.38	$31.14	2,239,765
2020-04-08	$30.49	$32.85	$29.66	$32.30	$28.43	1,625,578
2020-04-07	$29.63	$32.00	$29.55	$30.21	$26.59	2,012,858
2020-04-06	$28.24	$30.31	$27.61	$27.78	$24.45	2,303,426
2020-04-03	$27.32	$27.65	$26.00	$26.46	$23.29	2,843,893
2020-04-02	$27.84	$29.42	$26.10	$27.32	$24.05	2,737,454
2020-04-01	$30.39	$30.48	$26.61	$28.25	$24.86	2,160,206
2020-03-31	$32.62	$33.20	$31.25	$32.19	$28.33	2,658,670
2020-03-30	$34.37	$34.94	$31.16	$32.94	$28.99	2,431,263
2020-03-27	$34.52	$35.30	$33.30	$34.25	$30.15	2,363,445
2020-03-26	$33.70	$36.12	$33.34	$35.52	$31.26	1,859,212
2020-03-25	$30.08	$35.88	$30.08	$33.17	$29.19	1,923,961
2020-03-24	$28.15	$30.26	$27.82	$30.08	$26.48	1,918,618
2020-03-23	$29.72	$29.72	$25.03	$27.00	$23.76	2,439,826
2020-03-20	$30.77	$33.31	$29.61	$29.97	$26.38	2,588,464
2020-03-19	$26.18	$31.10	$24.48	$30.15	$26.54	2,641,388
2020-03-18	$32.82	$33.50	$24.04	$26.40	$23.24	3,192,948
2020-03-17	$38.30	$38.41	$33.08	$34.93	$30.74	3,906,505
2020-03-16	$42.00	$42.80	$37.55	$37.55	$33.05	2,518,741
2020-03-13	$45.45	$49.79	$42.76	$48.41	$42.61	2,262,564
2020-03-12	$43.40	$45.97	$41.70	$43.74	$38.50	2,119,625
2020-03-11	$49.35	$49.52	$46.30	$46.41	$40.85	1,750,379
2020-03-10	$50.21	$50.34	$47.61	$50.26	$44.24	1,484,323
2020-03-09	$50.90	$50.90	$48.80	$48.88	$43.02	1,664,214
2020-03-06	$52.80	$53.30	$51.51	$52.98	$46.63	1,799,856
2020-03-05	$53.92	$54.42	$53.39	$53.90	$47.44	1,161,180
2020-03-04	$53.61	$54.80	$53.30	$54.68	$48.13	980,775
2020-03-03	$52.37	$53.50	$51.75	$52.70	$46.38	1,300,404
2020-03-02	$51.16	$52.45	$50.15	$52.40	$46.12	1,148,445
2020-02-28	$51.52	$51.71	$49.31	$50.85	$44.76	2,385,080
2020-02-27	$56.12	$56.13	$52.31	$52.45	$46.16	955,207
2020-02-26	$57.27	$57.86	$56.66	$56.71	$49.91	852,660
2020-02-25	$58.60	$58.74	$57.10	$57.15	$50.30	1,087,310
2020-02-24	$57.96	$58.87	$57.89	$58.65	$51.62	1,394,610
2020-02-21	$58.07	$58.40	$58.01	$58.15	$51.18	1,390,570
2020-02-20	$56.88	$58.12	$56.84	$58.12	$51.15	886,670
2020-02-19	$57.24	$57.25	$56.33	$56.76	$49.96	1,082,608
2020-02-18	$57.60	$58.05	$56.79	$57.25	$50.39	726,427
2020-02-14	$56.38	$57.10	$56.22	$57.04	$50.20	944,956
2020-02-13	$55.88	$56.80	$55.78	$56.26	$49.52	919,378
2020-02-12	$56.42	$56.50	$55.68	$55.83	$49.14	876,468
2020-02-11	$57.23	$57.48	$56.16	$56.42	$49.66	739,794
2020-02-10	$57.23	$57.29	$56.79	$57.21	$50.35	695,749
2020-02-07	$56.98	$57.24	$56.74	$56.85	$50.04	402,912
2020-02-06	$56.40	$56.99	$56.32	$56.79	$49.98	410,735
2020-02-05	$55.97	$56.58	$55.89	$56.34	$49.59	512,505
2020-02-04	$56.35	$56.71	$56.16	$56.25	$49.51	609,573
2020-02-03	$56.02	$56.86	$55.97	$56.44	$49.68	729,265
2020-01-31	$56.51	$56.74	$55.87	$56.00	$49.29	1,378,789
2020-01-30	$55.91	$56.51	$55.80	$56.50	$49.73	671,018
2020-01-29	$56.62	$56.73	$56.35	$56.47	$49.25	599,257
2020-01-28	$56.33	$56.80	$56.33	$56.49	$49.27	730,940
2020-01-27	$56.29	$56.86	$56.23	$56.27	$49.08	783,041
2020-01-24	$56.67	$56.91	$56.30	$56.51	$49.29	483,288
2020-01-23	$56.30	$56.77	$56.15	$56.58	$49.35	574,338
2020-01-22	$56.65	$56.86	$56.01	$56.22	$49.04	709,958
2020-01-21	$55.48	$56.59	$55.45	$56.50	$49.28	504,529
2020-01-17	$55.56	$55.70	$55.26	$55.34	$48.27	673,461
2020-01-16	$55.10	$55.59	$54.98	$55.51	$48.42	486,706
2020-01-15	$54.29	$55.28	$54.26	$55.09	$48.05	720,925
2020-01-14	$54.05	$54.07	$53.62	$54.05	$47.14	702,134
2020-01-13	$53.50	$54.11	$53.48	$53.99	$47.09	523,296
2020-01-10	$53.11	$53.66	$53.07	$53.52	$46.68	667,972
2020-01-09	$53.23	$53.33	$53.02	$53.07	$46.29	548,693
2020-01-08	$53.33	$53.53	$53.08	$53.41	$46.58	612,871
2020-01-07	$53.41	$53.55	$52.68	$53.23	$46.43	453,157
2020-01-06	$53.20	$53.81	$53.00	$53.54	$46.70	472,572
2020-01-03	$52.24	$53.42	$52.15	$53.20	$46.40	609,992
2020-01-02	$53.64	$53.82	$51.94	$52.38	$45.69	832,823
2019-12-31	$52.98	$53.71	$52.98	$53.62	$46.77	976,487
2019-12-30	$52.81	$53.24	$52.76	$53.02	$46.24	756,060
2019-12-27	$52.92	$53.13	$52.61	$52.96	$46.19	700,684
2019-12-26	$52.21	$52.68	$52.02	$52.66	$45.93	870,338
2019-12-24	$52.05	$52.37	$51.92	$52.12	$45.46	347,535
2019-12-23	$52.52	$52.71	$51.80	$51.97	$45.33	601,760
2019-12-20	$52.34	$52.58	$52.08	$52.27	$45.59	2,915,053
2019-12-19	$51.99	$52.27	$51.88	$52.22	$45.55	818,963
2019-12-18	$51.22	$52.05	$51.22	$51.96	$45.32	1,015,046
2019-12-17	$52.39	$52.47	$51.16	$51.30	$44.74	952,409
2019-12-16	$51.82	$52.19	$51.27	$52.11	$45.45	1,093,737
2019-12-13	$52.01	$52.29	$51.17	$51.72	$45.11	1,253,938
2019-12-12	$53.10	$53.33	$51.55	$51.95	$45.31	1,381,020
2019-12-11	$54.16	$54.36	$52.86	$53.11	$46.32	793,117
2019-12-10	$54.58	$54.75	$54.01	$54.24	$47.31	568,028
2019-12-09	$54.75	$54.84	$54.25	$54.59	$47.61	544,129
2019-12-06	$54.60	$55.02	$54.41	$54.58	$47.61	944,267
2019-12-05	$54.71	$54.92	$54.33	$54.61	$47.63	987,013
2019-12-04	$54.64	$55.48	$54.64	$55.11	$48.07	933,175
2019-12-03	$54.33	$55.15	$54.13	$54.83	$47.82	693,706
2019-12-02	$55.57	$55.57	$54.33	$54.37	$47.42	1,387,137
2019-11-29	$56.42	$56.75	$55.68	$55.74	$48.62	457,680
2019-11-27	$55.70	$56.54	$55.39	$56.48	$49.26	1,190,708
2019-11-26	$55.24	$55.65	$55.18	$55.50	$48.41	1,610,152
2019-11-25	$55.37	$55.90	$55.11	$55.18	$48.13	705,160
2019-11-22	$55.72	$55.94	$54.77	$55.26	$48.20	550,824
2019-11-21	$56.54	$56.57	$55.54	$55.60	$48.49	659,749
2019-11-20	$57.20	$57.42	$56.38	$56.79	$49.53	856,834
2019-11-19	$57.12	$57.36	$56.82	$57.24	$49.93	588,056
2019-11-18	$56.77	$57.61	$56.72	$57.02	$49.73	711,259
2019-11-15	$56.22	$56.67	$56.05	$56.61	$49.38	770,363
2019-11-14	$55.94	$56.43	$55.81	$56.18	$49.00	685,470
2019-11-13	$55.03	$55.87	$54.97	$55.66	$48.55	679,513
2019-11-12	$55.73	$55.99	$54.88	$54.94	$47.92	925,433
2019-11-11	$55.28	$55.84	$55.22	$55.52	$48.42	796,030
2019-11-08	$56.02	$56.14	$54.99	$55.20	$48.15	1,030,081
2019-11-07	$56.09	$56.27	$55.22	$56.18	$49.00	1,345,160
2019-11-06	$55.88	$56.57	$55.81	$56.31	$49.11	1,140,837
2019-11-05	$57.18	$57.23	$55.33	$55.70	$48.58	1,588,815
2019-11-04	$57.69	$57.69	$56.85	$57.35	$50.02	1,771,890
2019-11-01	$58.92	$59.05	$57.42	$57.70	$50.33	1,061,276
2019-10-31	$58.18	$59.26	$58.18	$58.91	$51.38	1,993,027
2019-10-30	$57.82	$58.33	$57.71	$58.33	$50.88	528,986
2019-10-29	$58.00	$58.69	$57.98	$58.23	$50.34	847,039
2019-10-28	$57.75	$58.15	$57.26	$57.85	$50.02	684,417
2019-10-25	$57.73	$57.98	$57.42	$57.89	$50.05	687,952
2019-10-24	$57.71	$58.00	$57.36	$57.79	$49.96	724,219
2019-10-23	$57.75	$57.88	$57.10	$57.61	$49.81	831,822
2019-10-22	$57.80	$57.98	$57.20	$57.57	$49.77	815,381
2019-10-21	$57.33	$57.77	$57.13	$57.70	$49.89	747,378
2019-10-18	$56.72	$57.39	$56.51	$57.31	$49.55	947,381
2019-10-17	$56.94	$57.27	$56.63	$56.76	$49.07	952,008
2019-10-16	$56.66	$57.08	$56.20	$57.06	$49.33	815,821
2019-10-15	$57.04	$57.10	$56.36	$56.57	$48.91	712,500
2019-10-14	$56.97	$57.12	$56.57	$57.03	$49.31	621,112
2019-10-11	$56.96	$57.24	$56.66	$56.87	$49.17	825,265
2019-10-10	$56.90	$57.26	$56.50	$57.12	$49.38	495,596
2019-10-09	$56.95	$57.13	$56.64	$56.73	$49.05	535,477
2019-10-08	$56.87	$57.02	$56.24	$56.73	$49.05	719,662
2019-10-07	$56.77	$56.95	$56.50	$56.82	$49.13	868,807
2019-10-04	$56.99	$57.17	$56.52	$56.99	$49.27	700,337
2019-10-03	$56.25	$57.29	$56.06	$57.01	$49.29	944,117
2019-10-02	$56.67	$56.88	$55.84	$56.28	$48.66	1,354,416
2019-10-01	$56.23	$56.75	$55.69	$56.59	$48.93	694,921
2019-09-30	$56.15	$56.59	$56.13	$56.40	$48.76	899,965
2019-09-27	$56.52	$56.79	$55.97	$56.41	$48.77	617,788
2019-09-26	$56.30	$56.77	$56.25	$56.55	$48.89	802,034
2019-09-25	$56.00	$56.28	$55.68	$56.11	$48.51	951,771
2019-09-24	$55.92	$56.25	$55.46	$55.97	$48.39	1,333,152
2019-09-23	$55.66	$56.08	$55.66	$55.97	$48.39	885,923
2019-09-20	$55.39	$55.78	$55.00	$55.72	$48.17	3,096,138
2019-09-19	$54.77	$55.41	$54.59	$55.12	$47.66	1,099,529
2019-09-18	$55.18	$55.27	$54.08	$54.54	$47.15	861,915
2019-09-17	$54.11	$54.94	$54.08	$54.91	$47.47	874,659
2019-09-16	$53.15	$53.88	$53.05	$53.67	$46.40	641,891
2019-09-13	$54.20	$54.74	$52.79	$53.05	$45.87	858,026
2019-09-12	$54.42	$54.92	$54.12	$54.39	$47.02	963,415
2019-09-11	$53.92	$54.30	$53.61	$53.73	$46.45	1,255,207
2019-09-10	$55.37	$55.42	$53.67	$54.05	$46.73	2,073,320
2019-09-09	$55.70	$55.83	$55.34	$55.57	$48.04	1,094,784
2019-09-06	$55.21	$55.96	$55.16	$55.90	$48.33	1,564,089
2019-09-05	$56.35	$56.50	$55.08	$55.23	$47.75	7,707,317
2019-09-04	$57.49	$57.80	$57.17	$57.68	$49.87	786,192
2019-09-03	$56.19	$57.17	$56.02	$57.09	$49.36	797,595
2019-08-30	$55.92	$56.23	$55.68	$56.15	$48.55	475,391
2019-08-29	$55.80	$56.00	$55.43	$55.85	$48.29	649,382
2019-08-28	$55.61	$55.91	$55.37	$55.50	$47.98	554,042
2019-08-27	$55.80	$56.26	$55.50	$55.50	$47.98	750,735
2019-08-26	$55.82	$56.14	$55.12	$55.50	$47.98	901,806
2019-08-23	$55.75	$56.23	$55.33	$55.55	$48.03	731,662
2019-08-22	$55.10	$55.71	$55.06	$55.64	$48.10	600,872
2019-08-21	$54.89	$55.31	$54.54	$55.21	$47.73	568,563
2019-08-20	$55.48	$55.77	$54.76	$54.84	$47.41	667,799
2019-08-19	$55.04	$55.35	$54.69	$55.27	$47.78	659,441
2019-08-16	$54.59	$55.08	$54.48	$54.88	$47.45	736,528
2019-08-15	$54.47	$54.86	$54.23	$54.60	$47.21	1,008,291
2019-08-14	$54.72	$55.03	$54.29	$54.47	$47.09	733,444
2019-08-13	$55.31	$55.37	$54.69	$54.82	$47.40	684,024
2019-08-12	$55.00	$55.33	$54.74	$55.10	$47.64	876,113
2019-08-09	$54.82	$55.18	$54.35	$54.99	$47.54	618,312
2019-08-08	$54.09	$55.04	$53.60	$55.00	$47.55	1,453,164
2019-08-07	$53.52	$54.55	$53.43	$54.13	$46.80	1,579,261
2019-08-06	$52.93	$53.84	$52.93	$53.52	$46.27	1,100,651
2019-08-05	$53.04	$53.32	$52.18	$52.90	$45.74	1,016,866
2019-08-02	$52.27	$53.51	$52.12	$53.17	$45.97	916,407
2019-08-01	$52.38	$52.90	$51.97	$52.40	$45.30	802,148
2019-07-31	$52.61	$52.95	$52.07	$52.24	$45.17	1,215,650
2019-07-30	$52.93	$53.30	$52.14	$52.57	$45.45	1,072,772
2019-07-29	$52.59	$53.48	$52.35	$53.31	$45.64	1,769,356
2019-07-26	$52.11	$52.41	$51.84	$52.25	$44.74	691,195
2019-07-25	$52.42	$52.56	$51.98	$52.01	$44.53	866,478
2019-07-24	$52.75	$52.81	$52.15	$52.60	$45.04	784,732
2019-07-23	$51.91	$52.61	$51.68	$52.51	$44.96	1,230,389
2019-07-22	$51.92	$52.10	$51.31	$51.90	$44.44	1,076,917
2019-07-19	$52.59	$52.79	$51.67	$51.69	$44.26	791,160
2019-07-18	$52.81	$53.10	$52.31	$52.59	$45.03	1,064,487
2019-07-17	$53.25	$53.55	$52.53	$52.89	$45.28	617,159
2019-07-16	$53.21	$53.39	$52.87	$53.07	$45.44	696,961
2019-07-15	$53.98	$54.26	$53.21	$53.43	$45.75	1,688,355
2019-07-12	$54.06	$54.29	$53.53	$53.78	$46.05	1,092,017
2019-07-11	$54.79	$54.98	$53.71	$54.03	$46.26	713,873
2019-07-10	$54.35	$54.90	$54.07	$54.80	$46.92	566,084
2019-07-09	$54.14	$54.32	$53.88	$54.22	$46.42	1,131,160
2019-07-08	$54.00	$54.43	$53.71	$54.12	$46.34	802,557
2019-07-05	$53.87	$54.20	$53.00	$54.12	$46.34	596,224
2019-07-03	$53.56	$54.58	$53.54	$54.39	$46.57	469,888
2019-07-02	$52.56	$53.55	$52.34	$53.35	$45.68	945,580
2019-07-01	$53.19	$53.22	$51.80	$52.28	$44.76	731,392
2019-06-28	$52.82	$53.40	$52.75	$53.01	$45.39	1,350,743
2019-06-27	$52.47	$52.95	$52.47	$52.92	$45.31	918,339
2019-06-26	$53.85	$53.85	$52.09	$52.21	$44.70	1,218,541
2019-06-25	$54.60	$54.78	$53.81	$53.89	$46.14	1,243,348
2019-06-24	$55.10	$55.17	$54.18	$54.47	$46.64	1,031,487
2019-06-21	$54.95	$55.00	$54.37	$55.00	$47.09	2,297,628
2019-06-20	$55.32	$55.55	$54.82	$55.17	$47.24	1,375,181
2019-06-19	$54.79	$55.18	$54.45	$55.10	$47.18	811,080
2019-06-18	$55.62	$55.92	$54.61	$55.05	$47.13	873,229
2019-06-17	$55.43	$55.97	$55.14	$55.44	$47.47	610,817
2019-06-14	$55.04	$55.77	$55.04	$55.28	$47.33	645,001
2019-06-13	$55.34	$55.40	$54.71	$55.10	$47.18	593,934
2019-06-12	$54.70	$55.34	$54.59	$55.21	$47.27	584,042
2019-06-11	$54.12	$54.68	$53.93	$54.57	$46.72	466,648
2019-06-10	$54.36	$54.36	$53.40	$54.13	$46.35	395,230
2019-06-07	$54.81	$55.05	$54.28	$54.49	$46.65	421,165
2019-06-06	$54.66	$54.69	$53.91	$54.46	$46.63	578,306
2019-06-05	$53.60	$54.56	$53.45	$54.56	$46.71	642,140
2019-06-04	$54.40	$54.44	$52.83	$53.21	$45.56	863,447
2019-06-03	$53.75	$54.58	$53.46	$54.50	$46.66	933,323
2019-05-31	$52.49	$53.67	$52.40	$53.53	$45.83	1,059,888
2019-05-30	$52.37	$53.02	$52.31	$52.59	$45.03	645,411
2019-05-29	$52.92	$52.92	$52.14	$52.40	$44.86	977,280
2019-05-28	$53.92	$54.21	$52.80	$52.89	$45.28	1,306,232
2019-05-24	$53.82	$54.23	$53.71	$53.73	$46.00	593,022
2019-05-23	$53.04	$53.80	$52.96	$53.60	$45.89	541,903
2019-05-22	$52.98	$53.33	$52.72	$53.33	$45.66	679,367
2019-05-21	$52.63	$53.04	$52.52	$52.90	$45.29	494,162
2019-05-20	$53.21	$53.25	$52.27	$52.53	$44.98	339,968
2019-05-17	$53.41	$53.58	$52.97	$53.26	$45.60	527,564
2019-05-16	$53.29	$53.67	$53.25	$53.49	$45.80	562,622
2019-05-15	$53.35	$53.66	$53.26	$53.42	$45.74	514,349
2019-05-14	$53.18	$53.36	$53.00	$53.34	$45.67	647,452
2019-05-13	$52.48	$53.28	$52.48	$53.21	$45.56	627,050
2019-05-10	$52.45	$52.91	$52.23	$52.82	$45.22	689,553
2019-05-09	$52.21	$52.58	$51.71	$52.39	$44.86	445,915
2019-05-08	$52.25	$53.04	$52.14	$52.16	$44.66	635,379
2019-05-07	$53.74	$53.74	$51.95	$52.26	$44.74	1,459,737
2019-05-06	$53.13	$54.08	$53.13	$53.79	$46.05	1,223,815
2019-05-03	$53.20	$53.55	$52.85	$53.45	$45.76	569,287
2019-05-02	$52.75	$53.65	$52.59	$53.01	$45.39	1,272,956
2019-05-01	$52.62	$53.23	$52.41	$52.65	$45.08	677,680
2019-04-30	$51.90	$52.98	$51.82	$52.62	$45.05	1,434,082
2019-04-29	$52.52	$52.65	$51.90	$51.93	$44.46	751,682
2019-04-26	$53.02	$53.35	$52.80	$53.16	$45.08	681,026
2019-04-25	$52.22	$53.06	$52.08	$52.77	$44.75	972,861
2019-04-24	$51.74	$52.84	$51.69	$52.34	$44.39	1,038,963
2019-04-23	$51.05	$51.76	$50.98	$51.46	$43.64	1,033,223
2019-04-22	$51.35	$51.62	$50.32	$50.79	$43.07	543,135
2019-04-18	$50.86	$51.64	$50.68	$51.54	$43.71	464,367
2019-04-17	$51.61	$51.61	$50.75	$50.76	$43.05	775,738
2019-04-16	$53.36	$53.44	$51.27	$51.54	$43.71	617,845
2019-04-15	$53.61	$53.68	$53.33	$53.43	$45.31	662,816
2019-04-12	$53.37	$53.56	$52.81	$53.55	$45.41	440,201
2019-04-11	$53.80	$53.98	$53.47	$53.54	$45.40	608,755
2019-04-10	$53.45	$53.86	$53.26	$53.77	$45.60	813,547
2019-04-09	$53.49	$53.55	$53.05	$53.16	$45.08	1,343,408
2019-04-08	$53.68	$53.74	$53.14	$53.56	$45.42	504,508
2019-04-05	$53.53	$53.79	$53.26	$53.62	$45.47	625,505
2019-04-04	$53.56	$53.61	$53.08	$53.47	$45.34	608,655
2019-04-03	$53.95	$54.00	$53.11	$53.46	$45.34	1,799,621
2019-04-02	$54.74	$54.74	$53.56	$54.06	$45.84	1,554,820
2019-04-01	$55.13	$55.46	$54.06	$54.67	$46.36	968,194
2019-03-29	$55.69	$55.72	$55.28	$55.39	$46.97	1,318,614
2019-03-28	$55.30	$55.87	$55.12	$55.71	$47.24	1,048,926
2019-03-27	$55.00	$55.27	$54.47	$55.26	$46.86	748,116
2019-03-26	$54.58	$54.98	$54.32	$54.96	$46.61	588,150
2019-03-25	$54.20	$54.64	$53.75	$54.41	$46.14	867,290
2019-03-22	$54.34	$54.89	$54.18	$54.18	$45.95	766,851
2019-03-21	$53.10	$54.38	$52.92	$54.32	$46.06	1,020,523
2019-03-20	$52.56	$53.44	$52.29	$53.14	$45.06	836,421
2019-03-19	$52.54	$52.77	$52.20	$52.45	$44.48	525,392
2019-03-18	$52.97	$53.21	$52.31	$52.60	$44.61	490,104
2019-03-15	$53.55	$53.67	$52.93	$53.06	$45.00	1,822,968
2019-03-14	$53.13	$53.44	$52.90	$53.43	$45.31	785,908
2019-03-13	$53.11	$53.60	$52.94	$53.00	$44.95	858,758
2019-03-12	$52.92	$53.29	$52.70	$53.18	$45.10	661,073
2019-03-11	$52.29	$52.82	$52.07	$52.78	$44.76	717,249
2019-03-08	$51.93	$52.36	$51.84	$52.15	$44.22	774,707
2019-03-07	$51.83	$52.30	$51.67	$51.95	$44.05	929,426
2019-03-06	$52.31	$52.31	$51.59	$51.66	$43.81	615,417
2019-03-05	$52.14	$52.40	$51.93	$52.22	$44.28	756,413
2019-03-04	$52.01	$52.21	$51.48	$52.20	$44.27	641,524
2019-03-01	$52.11	$52.26	$51.17	$51.80	$43.93	820,211
2019-02-28	$52.13	$52.69	$51.81	$52.10	$44.18	1,038,182
2019-02-27	$51.92	$52.28	$51.53	$52.14	$44.22	474,703
2019-02-26	$52.69	$52.74	$52.00	$52.28	$44.33	565,973
2019-02-25	$52.67	$52.76	$52.29	$52.58	$44.59	499,572
2019-02-22	$52.63	$52.98	$52.41	$52.69	$44.68	653,104
2019-02-21	$51.47	$52.57	$51.02	$52.54	$44.55	1,508,401
2019-02-20	$52.07	$52.10	$51.12	$51.54	$43.71	776,489
2019-02-19	$52.54	$52.59	$52.03	$52.26	$44.32	631,330
2019-02-15	$52.42	$52.57	$52.12	$52.57	$44.58	1,131,640
2019-02-14	$51.94	$52.44	$51.90	$52.30	$44.35	1,306,173
2019-02-13	$51.49	$52.11	$51.31	$51.93	$44.04	1,522,189
2019-02-12	$53.94	$54.56	$52.08	$52.12	$44.20	1,142,244
2019-02-11	$52.89	$53.71	$52.85	$53.70	$45.54	1,128,066
2019-02-08	$52.89	$53.38	$52.89	$53.18	$45.10	1,560,868
2019-02-07	$52.82	$53.22	$52.48	$53.10	$45.03	2,085,079
2019-02-06	$53.60	$53.76	$52.87	$52.90	$44.86	918,413
2019-02-05	$53.37	$53.63	$52.90	$53.61	$45.46	1,065,640
2019-02-04	$52.12	$53.36	$51.96	$53.35	$45.24	1,296,046
2019-02-01	$52.68	$52.98	$51.46	$52.29	$44.34	1,213,395
2019-01-31	$52.01	$52.88	$51.50	$52.71	$44.70	3,582,970
2019-01-30	$51.76	$52.28	$51.66	$52.13	$44.21	899,430
2019-01-29	$51.66	$52.15	$51.55	$52.10	$43.76	1,324,178
2019-01-28	$50.79	$51.54	$50.68	$51.48	$43.24	867,384
2019-01-25	$49.57	$50.85	$49.57	$50.84	$42.70	958,937
2019-01-24	$49.74	$49.84	$49.27	$49.59	$41.65	1,108,481
2019-01-23	$49.91	$49.97	$49.35	$49.74	$41.78	782,419
2019-01-22	$50.05	$50.28	$49.59	$50.01	$42.01	681,413
2019-01-18	$50.26	$50.39	$49.67	$49.98	$41.98	1,291,971
2019-01-17	$49.91	$50.35	$49.77	$50.27	$42.22	808,590
2019-01-16	$49.50	$50.05	$49.33	$50.02	$42.01	835,653
2019-01-15	$49.20	$49.63	$48.86	$49.44	$41.53	904,912
2019-01-14	$49.41	$49.41	$48.84	$49.05	$41.20	817,719
2019-01-11	$48.98	$49.61	$48.61	$49.45	$41.54	1,231,408
2019-01-10	$47.88	$48.96	$47.86	$48.86	$41.04	850,571
2019-01-09	$48.43	$48.50	$47.41	$48.02	$40.34	1,892,007
2019-01-08	$47.95	$48.50	$47.55	$48.23	$40.51	2,263,726
2019-01-07	$47.61	$48.12	$47.39	$47.60	$39.98	1,739,361
2019-01-04	$48.06	$48.45	$47.59	$47.81	$40.16	1,514,835
2019-01-03	$47.25	$48.59	$47.25	$47.91	$40.24	1,227,359
2019-01-02	$48.18	$48.22	$46.99	$47.29	$39.72	1,841,246
2018-12-31	$48.38	$48.54	$47.69	$48.51	$40.75	1,252,879
2018-12-28	$48.52	$48.93	$47.63	$48.42	$40.67	1,316,516
2018-12-27	$47.62	$48.20	$46.47	$48.18	$40.47	998,025
2018-12-26	$45.75	$47.84	$45.45	$47.84	$40.18	1,100,514
2018-12-24	$48.28	$48.37	$45.51	$45.57	$38.28	889,290
2018-12-21	$48.82	$49.81	$48.41	$48.41	$40.66	4,800,905
2018-12-20	$49.57	$50.04	$48.77	$48.95	$41.12	1,843,629
2018-12-19	$49.66	$50.00	$49.16	$49.51	$41.59	1,412,683
2018-12-18	$49.06	$49.95	$48.92	$49.66	$41.71	1,620,873
2018-12-17	$50.74	$50.95	$48.69	$48.83	$41.02	2,107,869
2018-12-14	$50.53	$50.73	$50.31	$50.65	$42.54	1,000,548
2018-12-13	$49.97	$51.13	$49.94	$50.84	$42.70	1,346,761
2018-12-12	$51.37	$51.47	$49.91	$49.95	$41.96	2,204,907
2018-12-11	$50.92	$51.48	$50.77	$51.16	$42.97	1,012,873
2018-12-10	$50.93	$50.99	$50.05	$50.72	$42.60	1,252,056
2018-12-07	$50.91	$51.03	$50.42	$50.82	$42.69	1,653,755
2018-12-06	$49.61	$51.09	$49.32	$51.09	$42.91	2,552,509
2018-12-04	$50.09	$50.48	$49.51	$49.66	$41.71	1,246,256
2018-12-03	$50.14	$50.17	$49.55	$50.01	$42.01	1,371,003
2018-11-30	$49.58	$50.19	$49.53	$50.06	$42.05	3,627,694
2018-11-29	$49.56	$49.72	$49.34	$49.47	$41.55	1,675,137
2018-11-28	$49.55	$50.06	$49.42	$49.49	$41.57	1,482,238
2018-11-27	$48.91	$49.68	$48.81	$49.61	$41.67	1,148,469
2018-11-26	$49.35	$49.42	$48.71	$48.88	$41.06	984,338
2018-11-23	$49.11	$49.47	$48.82	$49.13	$41.27	318,028
2018-11-21	$49.02	$49.98	$48.78	$49.16	$41.29	1,145,700
2018-11-20	$49.06	$49.39	$48.88	$49.06	$41.21	957,242
2018-11-19	$49.10	$49.48	$48.65	$49.17	$41.30	948,105
2018-11-16	$48.25	$49.18	$48.17	$49.17	$41.30	817,288
2018-11-15	$48.55	$48.75	$47.89	$48.25	$40.53	957,676
2018-11-14	$48.99	$49.27	$48.71	$48.82	$41.01	481,275
2018-11-13	$49.31	$49.36	$48.70	$48.96	$41.12	545,342
2018-11-12	$49.25	$49.75	$49.06	$49.17	$41.30	707,659
2018-11-09	$48.93	$49.29	$48.80	$49.15	$41.28	519,405
2018-11-08	$48.82	$49.11	$48.31	$48.94	$41.11	546,303
2018-11-07	$48.22	$49.00	$47.89	$49.00	$41.16	1,099,120
2018-11-06	$47.97	$48.15	$47.56	$48.15	$40.44	824,106
2018-11-05	$47.08	$48.30	$47.04	$47.86	$40.20	1,508,964
2018-11-02	$47.03	$47.03	$46.13	$46.88	$39.38	985,759
2018-11-01	$47.03	$47.20	$46.05	$47.06	$39.53	1,209,734
2018-10-31	$47.40	$47.45	$46.47	$46.75	$39.27	1,798,700
2018-10-30	$47.20	$48.08	$46.90	$47.60	$39.98	912,861
2018-10-29	$47.06	$48.00	$47.06	$47.57	$39.54	1,059,807
2018-10-26	$47.42	$47.58	$46.13	$46.83	$38.93	1,226,135
2018-10-25	$46.75	$47.70	$46.45	$47.56	$39.53	1,344,438
2018-10-24	$45.83	$47.34	$45.69	$46.95	$39.03	1,245,728
2018-10-23	$45.20	$46.13	$44.98	$45.77	$38.05	1,023,268
2018-10-22	$45.82	$46.09	$45.07	$45.16	$37.54	517,579
2018-10-19	$45.31	$45.92	$45.31	$45.76	$38.04	703,540
2018-10-18	$45.22	$45.66	$45.04	$45.27	$37.63	790,463
2018-10-17	$44.73	$45.46	$44.54	$45.24	$37.60	1,364,662
2018-10-16	$43.73	$44.98	$43.43	$44.89	$37.31	980,426
2018-10-15	$43.14	$44.05	$43.14	$43.62	$36.26	673,122
2018-10-12	$43.50	$43.63	$42.97	$43.26	$35.96	1,066,148
2018-10-11	$44.53	$44.53	$43.24	$43.24	$35.94	1,034,236
2018-10-10	$45.02	$45.49	$44.31	$44.35	$36.87	999,265
2018-10-09	$45.04	$45.46	$44.88	$45.24	$37.60	963,248
2018-10-08	$44.00	$45.36	$44.00	$45.07	$37.46	1,237,570
2018-10-05	$43.75	$44.50	$43.75	$43.93	$36.52	1,531,107
2018-10-04	$43.61	$43.94	$43.28	$43.79	$36.40	1,187,223
2018-10-03	$44.07	$44.52	$43.47	$43.89	$36.48	1,651,006
2018-10-02	$44.27	$44.48	$43.90	$44.08	$36.64	1,220,354
2018-10-01	$44.73	$45.02	$44.17	$44.20	$36.74	1,701,196
2018-09-28	$43.74	$44.84	$43.72	$44.82	$37.26	2,211,504
2018-09-27	$43.57	$43.99	$43.55	$43.61	$36.25	848,694
2018-09-26	$43.77	$44.06	$43.40	$43.42	$36.09	1,160,270
2018-09-25	$43.71	$44.42	$43.64	$43.78	$36.39	841,947
2018-09-24	$44.33	$44.39	$43.46	$43.59	$36.23	842,693
2018-09-21	$44.46	$44.74	$44.30	$44.37	$36.88	1,983,000
2018-09-20	$43.88	$44.48	$43.69	$44.45	$36.95	958,192
2018-09-19	$45.00	$45.29	$43.76	$43.88	$36.47	861,465
2018-09-18	$45.31	$45.47	$44.95	$45.20	$37.57	801,700
2018-09-17	$45.45	$45.56	$45.17	$45.29	$37.65	1,334,741
2018-09-14	$45.73	$45.73	$45.03	$45.44	$37.77	944,266
2018-09-13	$45.94	$46.00	$45.66	$45.85	$38.11	520,495
2018-09-12	$45.77	$45.94	$45.62	$45.72	$38.00	588,360
2018-09-11	$45.75	$46.15	$45.71	$45.77	$38.05	439,043
2018-09-10	$46.00	$46.14	$45.86	$45.87	$38.13	558,089
2018-09-07	$45.90	$45.93	$45.61	$45.76	$38.04	671,635
2018-09-06	$46.11	$46.38	$46.02	$46.17	$38.38	816,745
2018-09-05	$45.56	$46.17	$45.45	$45.96	$38.20	725,772
2018-09-04	$46.39	$46.44	$45.65	$45.76	$38.04	920,464
2018-08-31	$45.98	$46.14	$45.75	$46.09	$38.31	1,101,254
2018-08-30	$46.28	$46.28	$45.91	$45.95	$38.20	777,539
2018-08-29	$46.29	$46.29	$45.89	$46.06	$38.29	1,018,230
2018-08-28	$45.98	$46.23	$45.70	$46.18	$38.39	1,005,120
2018-08-27	$46.08	$46.11	$45.58	$45.95	$38.20	973,829
2018-08-24	$45.74	$46.18	$45.57	$46.06	$38.29	705,593
2018-08-23	$45.82	$45.89	$45.61	$45.82	$38.09	714,208
2018-08-22	$45.99	$46.05	$45.67	$45.83	$38.10	687,972
2018-08-21	$45.88	$46.01	$45.65	$45.87	$38.13	859,483
2018-08-20	$46.20	$46.28	$45.89	$45.91	$38.16	656,361
2018-08-17	$45.55	$45.93	$45.47	$45.93	$38.18	835,415
2018-08-16	$45.32	$45.65	$45.19	$45.53	$37.85	890,682
2018-08-15	$45.10	$45.45	$44.89	$45.35	$37.70	1,088,410
2018-08-14	$44.85	$45.20	$44.84	$45.10	$37.49	858,792
2018-08-13	$45.10	$45.10	$44.76	$44.84	$37.27	1,022,246
2018-08-10	$45.40	$45.48	$44.91	$44.91	$37.33	736,354
2018-08-09	$45.35	$45.66	$45.23	$45.33	$37.68	749,331
2018-08-08	$45.33	$45.40	$44.91	$45.33	$37.68	821,202
2018-08-07	$45.54	$45.54	$45.11	$45.24	$37.60	905,885
2018-08-06	$45.78	$46.11	$45.61	$45.70	$37.99	885,117
2018-08-03	$45.07	$45.95	$45.07	$45.76	$38.04	1,435,315
2018-08-02	$44.51	$45.30	$44.43	$44.99	$37.40	1,292,214
2018-08-01	$44.54	$44.58	$43.67	$44.54	$37.02	1,683,064
2018-07-31	$44.40	$45.32	$44.27	$44.61	$37.08	3,786,002
2018-07-30	$43.91	$44.30	$43.63	$44.25	$36.78	807,769
2018-07-27	$45.07	$45.10	$44.25	$44.49	$36.57	1,135,185
2018-07-26	$44.89	$45.31	$44.78	$44.88	$36.89	761,735
2018-07-25	$44.52	$45.13	$44.38	$44.79	$36.81	1,024,485
2018-07-24	$44.50	$44.69	$44.29	$44.31	$36.42	1,030,450
2018-07-23	$44.49	$44.72	$44.13	$44.55	$36.62	1,279,482
2018-07-20	$44.59	$44.75	$44.49	$44.52	$36.59	1,343,144
2018-07-19	$43.67	$44.83	$43.55	$44.70	$36.74	1,290,631
2018-07-18	$43.76	$43.89	$43.38	$43.68	$35.90	936,369
2018-07-17	$43.98	$44.17	$43.75	$43.86	$36.05	624,764
2018-07-16	$44.11	$44.43	$43.73	$43.91	$36.09	720,447
2018-07-13	$44.68	$44.77	$44.29	$44.37	$36.47	838,669
2018-07-12	$44.36	$44.66	$44.17	$44.52	$36.59	637,792
2018-07-11	$44.53	$44.73	$44.28	$44.32	$36.43	708,412
2018-07-10	$44.69	$44.92	$44.54	$44.63	$36.68	1,108,672
2018-07-09	$44.95	$45.05	$44.34	$44.58	$36.64	1,244,890
2018-07-06	$44.82	$45.11	$44.74	$44.94	$36.94	692,215
2018-07-05	$44.03	$44.68	$43.87	$44.66	$36.71	919,484
2018-07-03	$43.48	$44.16	$43.34	$43.91	$36.09	557,557
2018-07-02	$44.05	$44.26	$43.04	$43.50	$35.75	1,357,678
2018-06-29	$43.80	$44.13	$43.55	$43.96	$36.13	1,138,768
2018-06-28	$43.60	$44.00	$43.39	$43.98	$36.15	1,100,843
2018-06-27	$43.86	$44.07	$43.42	$43.58	$35.82	964,241
2018-06-26	$43.70	$43.98	$43.58	$43.71	$35.93	970,415
2018-06-25	$43.75	$43.98	$43.23	$43.66	$35.89	1,380,295
2018-06-22	$43.12	$43.78	$42.96	$43.73	$35.94	1,709,059
2018-06-21	$42.80	$43.17	$42.67	$43.08	$35.41	1,059,670
2018-06-20	$42.16	$42.85	$42.15	$42.78	$35.16	1,352,994
2018-06-19	$42.07	$42.57	$42.03	$42.22	$34.70	1,692,480
2018-06-18	$42.06	$42.29	$41.83	$42.13	$34.63	743,408
2018-06-15	$42.30	$42.41	$42.04	$42.14	$34.64	2,439,739
2018-06-14	$41.69	$42.27	$41.67	$42.17	$34.66	951,202
2018-06-13	$42.38	$42.59	$41.37	$41.57	$34.17	678,901
2018-06-12	$41.78	$42.46	$41.78	$42.30	$34.77	929,824
2018-06-11	$41.93	$41.99	$41.70	$41.91	$34.45	668,539
2018-06-08	$41.82	$41.96	$41.60	$41.96	$34.49	650,334
2018-06-07	$41.68	$41.89	$41.52	$41.75	$34.32	946,458
2018-06-06	$41.43	$41.70	$41.23	$41.70	$34.28	897,216
2018-06-05	$41.47	$41.69	$41.33	$41.47	$34.09	1,047,755
2018-06-04	$41.20	$41.35	$40.91	$41.34	$33.98	1,129,049
2018-06-01	$41.35	$41.40	$41.01	$41.11	$33.79	1,014,996
2018-05-31	$41.35	$41.48	$41.07	$41.43	$34.05	1,502,297
2018-05-30	$41.13	$41.71	$40.83	$41.33	$33.97	1,231,429
2018-05-29	$40.68	$41.31	$40.62	$41.21	$33.87	1,090,006
2018-05-25	$40.64	$40.87	$40.54	$40.72	$33.47	413,083
2018-05-24	$40.75	$40.86	$40.18	$40.52	$33.31	778,079
2018-05-23	$40.06	$40.82	$39.99	$40.64	$33.40	1,135,312
2018-05-22	$39.81	$40.01	$39.69	$39.91	$32.80	756,753
2018-05-21	$39.52	$40.06	$39.18	$39.89	$32.79	1,223,407
2018-05-18	$39.28	$39.42	$38.94	$39.22	$32.24	908,675
2018-05-17	$39.39	$39.52	$39.04	$39.18	$32.20	963,167
2018-05-16	$39.31	$39.67	$39.17	$39.31	$32.31	1,046,795
2018-05-15	$39.63	$39.63	$38.84	$39.10	$32.14	1,175,511
2018-05-14	$40.19	$40.31	$39.49	$39.82	$32.73	665,790
2018-05-11	$40.42	$40.79	$40.24	$40.33	$33.15	663,722
2018-05-10	$40.40	$40.74	$40.24	$40.57	$33.35	855,106
2018-05-09	$39.83	$40.16	$39.56	$40.11	$32.97	907,770
2018-05-08	$40.12	$40.23	$39.73	$39.90	$32.80	808,621
2018-05-07	$40.00	$40.15	$39.61	$40.11	$32.97	831,591
2018-05-04	$39.11	$39.92	$39.11	$39.85	$32.75	963,016
2018-05-03	$38.52	$39.26	$38.31	$39.02	$32.07	889,042
2018-05-02	$38.55	$38.82	$38.09	$38.48	$31.63	886,912
2018-05-01	$38.37	$38.95	$38.12	$38.75	$31.85	1,197,490
2018-04-30	$38.43	$38.70	$37.93	$38.04	$31.27	1,820,307
2018-04-27	$37.73	$38.64	$37.61	$38.43	$31.59	997,912
2018-04-26	$37.73	$38.30	$37.47	$38.08	$30.92	907,919
2018-04-25	$37.44	$37.62	$37.07	$37.41	$30.37	660,459
2018-04-24	$37.28	$37.79	$36.95	$37.56	$30.50	907,704
2018-04-23	$37.58	$37.58	$37.02	$37.18	$30.19	561,733
2018-04-20	$37.99	$38.16	$37.42	$37.51	$30.45	644,094
2018-04-19	$38.68	$38.86	$37.75	$37.99	$30.84	598,267
2018-04-18	$39.10	$39.19	$38.84	$38.84	$31.53	494,280
2018-04-17	$38.77	$39.37	$38.58	$39.09	$31.74	527,944
2018-04-16	$38.30	$38.84	$38.12	$38.68	$31.40	746,759
2018-04-13	$38.03	$38.31	$37.82	$38.18	$31.00	854,277
2018-04-12	$39.08	$39.08	$38.00	$38.01	$30.86	780,560
2018-04-11	$39.12	$39.49	$39.05	$39.10	$31.75	427,058
2018-04-10	$39.21	$39.38	$39.04	$39.13	$31.77	522,964
2018-04-09	$39.36	$39.43	$39.06	$39.09	$31.74	583,692
2018-04-06	$39.58	$39.97	$39.21	$39.36	$31.96	790,461
2018-04-05	$39.47	$39.55	$39.13	$39.52	$32.09	508,648
2018-04-04	$38.86	$39.77	$38.72	$39.57	$32.13	769,573
2018-04-03	$38.75	$39.28	$38.27	$39.09	$31.74	1,150,710
2018-04-02	$39.10	$39.22	$38.47	$38.64	$31.37	1,498,775
2018-03-29	$39.09	$39.33	$38.73	$39.26	$31.88	1,273,760
2018-03-28	$38.08	$39.16	$38.08	$38.98	$31.65	1,062,950
2018-03-27	$37.56	$38.34	$37.15	$37.94	$30.80	958,866
2018-03-26	$37.60	$37.63	$37.20	$37.56	$30.50	845,030
2018-03-23	$37.72	$37.72	$37.25	$37.32	$30.30	870,465
2018-03-22	$37.58	$38.39	$37.58	$37.73	$30.63	764,813
2018-03-21	$38.13	$38.26	$37.36	$37.63	$30.55	698,286
2018-03-20	$38.30	$38.59	$37.65	$38.20	$31.01	1,295,658
2018-03-19	$38.71	$38.71	$38.13	$38.37	$31.15	548,755
2018-03-16	$38.19	$38.83	$38.17	$38.79	$31.49	1,675,422
2018-03-15	$38.51	$38.65	$38.10	$38.24	$31.05	605,128
2018-03-14	$38.73	$38.93	$38.47	$38.52	$31.27	766,692
2018-03-13	$39.08	$39.31	$38.60	$38.74	$31.45	779,830
2018-03-12	$38.63	$39.15	$38.56	$39.01	$31.67	1,022,115
2018-03-09	$38.88	$38.88	$38.28	$38.74	$31.45	781,207
2018-03-08	$38.96	$39.16	$38.67	$38.83	$31.53	759,979
2018-03-07	$38.44	$38.93	$38.35	$38.85	$31.54	820,119
2018-03-06	$38.13	$38.58	$37.73	$38.43	$31.20	948,332
2018-03-05	$37.65	$38.40	$37.65	$38.17	$30.99	650,200
2018-03-02	$37.56	$37.74	$37.10	$37.70	$30.61	748,816
2018-03-01	$37.21	$38.00	$37.02	$37.78	$30.67	1,726,316
2018-02-28	$37.64	$37.92	$37.16	$37.24	$30.24	2,524,368
2018-02-27	$38.85	$39.03	$37.41	$37.42	$30.38	1,404,692
2018-02-26	$38.67	$38.80	$38.33	$38.79	$31.49	926,807
2018-02-23	$38.19	$38.36	$37.81	$38.29	$31.09	1,716,089
2018-02-22	$37.28	$38.22	$37.28	$38.04	$30.89	1,605,469
2018-02-21	$37.51	$37.81	$37.01	$37.06	$30.09	1,278,551
2018-02-20	$38.18	$38.60	$37.40	$37.48	$30.43	1,169,067
2018-02-16	$38.19	$38.65	$37.85	$38.33	$31.12	2,035,804
2018-02-15	$37.09	$38.26	$37.01	$38.17	$30.99	2,001,679
2018-02-14	$37.22	$37.29	$36.66	$37.06	$30.09	1,315,794
2018-02-13	$37.49	$37.80	$36.31	$37.57	$30.50	1,927,793
2018-02-12	$37.37	$37.68	$36.25	$37.49	$30.44	2,012,624
2018-02-09	$36.66	$37.60	$36.45	$37.29	$30.28	1,801,210
2018-02-08	$37.43	$37.81	$36.51	$36.52	$29.65	892,966
2018-02-07	$38.07	$38.89	$37.40	$37.49	$30.44	1,127,749
2018-02-06	$37.66	$38.42	$37.04	$38.01	$30.86	1,688,440
2018-02-05	$38.20	$38.68	$37.78	$37.97	$30.83	1,713,104
2018-02-02	$38.00	$38.60	$37.60	$38.55	$31.30	1,388,866
2018-02-01	$39.66	$39.92	$38.47	$38.55	$31.30	1,267,354
2018-01-31	$39.00	$39.72	$38.91	$39.68	$32.22	2,566,450
2018-01-30	$39.11	$39.25	$38.73	$38.86	$31.55	1,132,986
2018-01-29	$40.55	$40.78	$39.55	$39.79	$31.92	1,182,847
2018-01-26	$41.35	$41.38	$40.69	$40.78	$32.71	732,002
2018-01-25	$41.02	$41.43	$40.77	$41.36	$33.18	1,057,976
2018-01-24	$41.16	$41.27	$40.49	$40.89	$32.80	965,143
2018-01-23	$41.06	$41.24	$40.65	$41.23	$33.07	717,247
2018-01-22	$40.31	$40.84	$40.27	$40.73	$32.67	829,930
2018-01-19	$39.76	$40.34	$39.62	$40.33	$32.35	714,834
2018-01-18	$40.46	$40.46	$39.59	$39.69	$31.84	945,639
2018-01-17	$40.22	$40.64	$40.04	$40.61	$32.57	785,436
2018-01-16	$40.07	$40.52	$39.95	$39.96	$32.05	648,615
2018-01-12	$40.30	$40.42	$39.83	$39.95	$32.04	931,520
2018-01-11	$40.37	$40.71	$40.31	$40.41	$32.41	526,609
2018-01-10	$40.79	$40.89	$39.97	$40.37	$32.38	751,721
2018-01-09	$41.68	$41.68	$41.02	$41.05	$32.93	636,459
2018-01-08	$41.49	$41.85	$41.36	$41.76	$33.50	620,058
2018-01-05	$41.60	$41.69	$41.22	$41.39	$33.20	702,701
2018-01-04	$42.42	$42.51	$41.58	$41.62	$33.38	640,878
2018-01-03	$42.98	$43.15	$42.53	$42.56	$34.14	775,424
2018-01-02	$43.16	$43.32	$42.83	$42.92	$34.43	1,070,209
2017-12-29	$43.23	$43.46	$42.96	$43.13	$34.59	668,084
2017-12-28	$42.84	$43.15	$42.61	$43.13	$34.59	424,039
2017-12-27	$42.78	$42.80	$42.62	$42.79	$34.32	468,379
2017-12-26	$42.36	$42.76	$42.28	$42.58	$34.15	479,271
2017-12-22	$41.98	$42.43	$41.82	$42.34	$33.96	471,955
2017-12-21	$42.52	$42.61	$41.86	$41.89	$33.60	710,066
2017-12-20	$42.88	$43.07	$42.36	$42.38	$33.99	698,610
2017-12-19	$43.67	$43.90	$42.86	$42.94	$34.44	1,056,254
2017-12-18	$43.26	$43.72	$43.23	$43.62	$34.99	860,866
2017-12-15	$42.99	$43.38	$42.91	$43.26	$34.70	2,201,797
2017-12-14	$42.58	$43.12	$42.30	$42.95	$34.45	1,365,258
2017-12-13	$42.29	$42.66	$42.21	$42.56	$34.14	974,642
2017-12-12	$41.96	$42.25	$41.79	$42.18	$33.83	687,174
2017-12-11	$42.13	$42.31	$41.83	$41.84	$33.56	670,011
2017-12-08	$41.74	$42.21	$41.55	$42.08	$33.75	662,193
2017-12-07	$41.38	$41.68	$41.31	$41.59	$33.36	611,765
2017-12-06	$41.68	$41.69	$41.16	$41.49	$33.28	643,652
2017-12-05	$41.89	$42.04	$41.54	$41.54	$33.32	611,090
2017-12-04	$41.79	$42.25	$41.73	$41.95	$33.65	961,639
2017-12-01	$41.33	$41.94	$41.06	$41.77	$33.50	1,840,583
2017-11-30	$41.38	$41.65	$41.02	$41.07	$32.94	2,516,395
2017-11-29	$41.73	$41.78	$41.27	$41.37	$33.18	1,447,161
2017-11-28	$42.41	$42.45	$41.74	$41.83	$33.55	890,210
2017-11-27	$42.69	$42.70	$42.35	$42.42	$34.03	662,748
2017-11-24	$42.80	$42.86	$42.56	$42.68	$34.23	359,410
2017-11-22	$42.67	$42.92	$42.54	$42.55	$34.13	721,501
2017-11-21	$42.56	$42.75	$42.32	$42.66	$34.22	993,996
2017-11-20	$42.54	$42.60	$42.27	$42.40	$34.01	730,480
2017-11-17	$42.27	$42.65	$42.27	$42.54	$34.12	791,301
2017-11-16	$42.18	$42.56	$41.94	$42.27	$33.90	837,205
2017-11-15	$42.58	$42.77	$42.17	$42.18	$33.83	938,547
2017-11-14	$42.55	$42.72	$42.17	$42.53	$34.11	928,192
2017-11-13	$42.33	$42.66	$42.18	$42.55	$34.13	935,558
2017-11-10	$41.88	$42.27	$41.87	$42.17	$33.82	901,091
2017-11-09	$41.72	$42.37	$41.55	$41.97	$33.66	811,549
2017-11-08	$41.64	$42.11	$41.52	$41.70	$33.45	584,727
2017-11-07	$41.07	$41.81	$40.97	$41.60	$33.37	646,695
2017-11-06	$40.81	$41.38	$40.74	$41.06	$32.93	858,130
2017-11-03	$40.28	$41.27	$38.97	$40.81	$32.73	1,160,011
2017-11-02	$40.39	$41.60	$40.39	$41.13	$32.99	1,322,197
2017-11-01	$40.26	$40.50	$40.02	$40.24	$32.28	745,262
2017-10-31	$40.25	$40.26	$39.75	$40.18	$32.23	892,174
2017-10-30	$40.03	$40.48	$40.00	$40.18	$32.23	760,706
2017-10-27	$40.00	$40.45	$39.56	$40.45	$32.07	909,037
2017-10-26	$41.20	$41.26	$40.03	$40.06	$31.76	746,658
2017-10-25	$41.13	$41.28	$40.27	$40.78	$32.33	830,968
2017-10-24	$41.49	$41.57	$41.11	$41.17	$32.64	723,937
2017-10-23	$41.73	$41.89	$41.43	$41.61	$32.99	405,730
2017-10-20	$41.98	$41.98	$41.32	$41.72	$33.07	798,373
2017-10-19	$42.39	$42.57	$41.99	$41.99	$33.29	607,619
2017-10-18	$42.64	$42.72	$42.17	$42.37	$33.59	549,185
2017-10-17	$42.31	$42.80	$42.30	$42.71	$33.86	531,194
2017-10-16	$42.51	$42.61	$42.25	$42.48	$33.68	484,600
2017-10-13	$42.41	$42.78	$42.24	$42.60	$33.77	511,628
2017-10-12	$42.14	$42.34	$41.89	$42.22	$33.47	547,178
2017-10-11	$41.91	$42.38	$41.91	$42.18	$33.44	896,287
2017-10-10	$42.05	$42.21	$41.66	$41.90	$33.22	608,249
2017-10-09	$41.74	$41.91	$41.66	$41.91	$33.22	367,936
2017-10-06	$41.77	$41.85	$41.31	$41.70	$33.06	924,389
2017-10-05	$42.03	$42.32	$41.90	$42.20	$33.45	765,184
2017-10-04	$41.98	$41.99	$41.52	$41.91	$33.22	723,427
2017-10-03	$41.81	$42.03	$41.72	$41.97	$33.27	591,088
2017-10-02	$41.75	$42.02	$41.63	$41.85	$33.18	1,012,534
2017-09-29	$41.73	$41.87	$41.48	$41.66	$33.03	913,973
2017-09-28	$41.33	$41.83	$41.20	$41.82	$33.15	1,020,468
2017-09-27	$42.05	$42.05	$41.03	$41.36	$32.79	835,879
2017-09-26	$42.40	$42.42	$42.16	$42.27	$33.51	883,014
2017-09-25	$42.22	$42.71	$42.20	$42.25	$33.49	881,946
2017-09-22	$42.39	$42.65	$41.99	$42.11	$33.38	516,003
2017-09-21	$42.67	$42.93	$42.24	$42.24	$33.49	685,902
2017-09-20	$42.86	$43.01	$42.33	$42.66	$33.82	977,651
2017-09-19	$43.06	$43.06	$42.64	$42.82	$33.94	851,303
2017-09-18	$43.10	$43.24	$42.78	$42.99	$34.08	736,475
2017-09-15	$42.85	$43.19	$42.48	$43.17	$34.22	1,229,071
2017-09-14	$42.39	$42.89	$42.35	$42.80	$33.93	1,034,710
2017-09-13	$42.64	$42.80	$42.37	$42.47	$33.67	873,801
2017-09-12	$42.98	$43.32	$42.46	$42.58	$33.75	858,133
2017-09-11	$43.18	$43.41	$42.86	$43.09	$34.16	950,317
2017-09-08	$41.89	$42.74	$41.87	$42.66	$33.82	981,747
2017-09-07	$41.96	$42.07	$41.76	$41.94	$33.25	850,527
2017-09-06	$42.09	$42.73	$41.88	$41.90	$33.22	890,753
2017-09-05	$42.28	$42.28	$41.89	$41.98	$33.28	1,012,794
2017-09-01	$41.80	$42.12	$41.64	$41.78	$33.12	720,566
2017-08-31	$41.18	$41.96	$41.18	$41.83	$33.16	1,389,715
2017-08-30	$40.75	$41.15	$40.54	$41.14	$32.61	834,731
2017-08-29	$41.02	$41.21	$40.71	$40.88	$32.41	894,307
2017-08-28	$41.55	$41.64	$40.77	$40.94	$32.45	1,283,487
2017-08-25	$41.26	$41.76	$41.22	$41.57	$32.95	935,248
2017-08-24	$41.18	$41.51	$41.08	$41.15	$32.62	1,297,025
2017-08-23	$40.90	$41.31	$40.71	$41.06	$32.55	992,282
2017-08-22	$41.19	$41.25	$40.68	$40.90	$32.42	1,068,979
2017-08-21	$40.81	$41.25	$40.67	$41.19	$32.65	985,310
2017-08-18	$40.99	$41.00	$40.44	$40.73	$32.29	928,384
2017-08-17	$41.07	$41.27	$40.95	$41.12	$32.60	1,030,944
2017-08-16	$40.40	$41.32	$40.40	$41.11	$32.59	1,724,207
2017-08-15	$40.40	$40.43	$39.70	$40.41	$32.03	1,178,990
2017-08-14	$40.12	$40.73	$40.04	$40.59	$32.18	843,006
2017-08-11	$40.34	$40.42	$39.67	$39.92	$31.65	716,579
2017-08-10	$40.84	$40.93	$40.36	$40.45	$32.07	566,946
2017-08-09	$40.65	$41.03	$40.33	$40.83	$32.37	910,137
2017-08-08	$40.50	$40.73	$40.20	$40.50	$32.11	836,525
2017-08-07	$40.56	$40.61	$40.16	$40.55	$32.15	734,503
2017-08-04	$40.16	$40.61	$40.05	$40.50	$32.11	1,209,611
2017-08-03	$40.59	$40.66	$40.20	$40.20	$31.87	926,070
2017-08-02	$40.95	$41.18	$40.28	$40.58	$32.17	1,082,571
2017-08-01	$40.21	$41.35	$40.21	$41.20	$32.66	1,650,314
2017-07-31	$40.10	$40.24	$39.54	$39.98	$31.69	3,199,929
2017-07-28	$40.79	$40.91	$40.04	$40.07	$31.76	853,000
2017-07-27	$40.08	$41.00	$39.80	$40.74	$32.30	1,164,983
2017-07-26	$40.26	$40.79	$40.13	$40.55	$31.77	1,020,157
2017-07-25	$40.12	$40.31	$39.63	$40.27	$31.56	1,341,453
2017-07-24	$40.01	$40.30	$39.60	$40.22	$31.52	863,554
2017-07-21	$40.50	$40.51	$39.53	$39.99	$31.34	812,089
2017-07-20	$40.27	$40.64	$40.11	$40.27	$31.56	620,319
2017-07-19	$39.75	$40.23	$39.54	$40.14	$31.45	615,710
2017-07-18	$39.83	$39.85	$39.48	$39.66	$31.08	736,943
2017-07-17	$39.43	$39.80	$39.18	$39.66	$31.08	737,517
2017-07-14	$39.10	$39.62	$39.00	$39.32	$30.81	813,266
2017-07-13	$38.33	$38.66	$38.17	$38.58	$30.23	862,944
2017-07-12	$38.20	$38.79	$38.19	$38.30	$30.01	876,278
2017-07-11	$37.98	$37.98	$37.45	$37.82	$29.64	1,095,402
2017-07-10	$38.52	$38.57	$37.88	$37.88	$29.68	767,583
2017-07-07	$38.34	$38.46	$37.93	$38.42	$30.11	706,531
2017-07-06	$38.54	$38.91	$38.20	$38.33	$30.04	776,270
2017-07-05	$39.89	$39.89	$38.72	$38.78	$30.39	826,912
2017-07-03	$39.28	$40.03	$39.26	$39.80	$31.19	905,728
2017-06-30	$39.49	$39.92	$38.92	$39.10	$30.64	900,376
2017-06-29	$39.53	$39.94	$39.32	$39.46	$30.92	1,233,561
2017-06-28	$39.20	$40.08	$39.10	$39.90	$31.27	1,454,165
2017-06-27	$39.57	$39.87	$39.01	$39.05	$30.60	1,593,087
2017-06-26	$38.46	$40.08	$38.46	$39.75	$31.15	2,219,824
2017-06-23	$37.68	$38.22	$37.52	$38.13	$29.88	1,446,952
2017-06-22	$38.07	$38.07	$37.58	$37.66	$29.51	1,169,591
2017-06-21	$38.73	$38.87	$37.94	$38.15	$29.89	720,848
2017-06-20	$38.96	$39.12	$38.46	$38.80	$30.40	1,078,426
2017-06-19	$39.29	$39.40	$38.74	$38.97	$30.54	1,027,282
2017-06-16	$39.61	$39.68	$39.10	$39.34	$30.83	1,972,880
2017-06-15	$38.87	$39.64	$38.87	$39.55	$30.99	1,267,733
2017-06-14	$39.25	$39.41	$38.84	$39.18	$30.70	1,579,384
2017-06-13	$38.45	$38.84	$38.10	$38.78	$30.39	1,407,373
2017-06-12	$37.80	$38.51	$37.75	$38.46	$30.14	1,321,756
2017-06-09	$37.48	$37.97	$37.10	$37.82	$29.64	1,968,269
2017-06-08	$38.10	$38.26	$37.52	$37.57	$29.44	1,598,329
2017-06-07	$38.18	$38.50	$38.04	$38.05	$29.82	1,976,230
2017-06-06	$38.24	$38.33	$37.71	$38.20	$29.93	1,722,593
2017-06-05	$38.61	$38.75	$37.77	$38.00	$29.78	1,614,270
2017-06-02	$39.17	$39.43	$38.75	$38.85	$30.44	2,092,108
2017-06-01	$38.29	$39.11	$38.05	$38.85	$30.44	2,240,899
2017-05-31	$38.46	$38.77	$38.23	$38.37	$30.07	1,613,949
2017-05-30	$38.51	$38.88	$38.38	$38.45	$30.13	1,285,550
2017-05-26	$38.25	$38.68	$38.17	$38.45	$30.13	2,338,680
2017-05-25	$37.92	$38.61	$37.78	$38.19	$29.93	1,543,155
2017-05-24	$37.27	$38.07	$37.27	$37.83	$29.64	1,914,656
2017-05-23	$37.91	$37.92	$37.18	$37.22	$29.17	1,631,422
2017-05-22	$37.71	$38.46	$37.64	$37.94	$29.73	989,729
2017-05-19	$37.39	$38.02	$37.02	$37.74	$29.57	1,571,692
2017-05-18	$37.27	$37.48	$36.89	$37.40	$29.31	1,599,322
2017-05-17	$36.75	$37.55	$36.45	$37.27	$29.20	2,140,476
2017-05-16	$37.63	$37.71	$36.66	$36.72	$28.77	1,750,256
2017-05-15	$37.81	$38.29	$37.58	$37.69	$29.53	1,020,998
2017-05-12	$37.78	$38.06	$37.53	$37.76	$29.59	1,119,196
2017-05-11	$38.48	$38.48	$37.44	$37.64	$29.49	2,065,431
2017-05-10	$38.55	$38.89	$38.20	$38.66	$30.29	1,707,015
2017-05-09	$39.41	$39.50	$38.43	$38.53	$30.19	1,770,885
2017-05-08	$40.37	$40.60	$39.39	$39.41	$30.88	1,673,018
2017-05-05	$40.26	$40.72	$40.17	$40.37	$31.63	1,953,209
2017-05-04	$41.55	$41.55	$39.38	$40.16	$31.47	3,664,735
2017-05-03	$42.67	$42.70	$41.57	$41.85	$32.79	1,126,054
2017-05-02	$42.79	$43.12	$42.36	$42.52	$33.32	1,610,638
2017-05-01	$42.19	$42.36	$41.79	$42.29	$33.14	1,065,808
2017-04-28	$43.02	$43.08	$42.17	$42.22	$33.08	1,325,724
2017-04-27	$43.29	$43.42	$43.03	$43.15	$33.81	656,634
2017-04-26	$43.48	$43.58	$43.16	$43.20	$33.85	863,896
2017-04-25	$44.27	$44.33	$43.84	$44.04	$34.15	1,145,382
2017-04-24	$45.36	$45.42	$44.00	$44.25	$34.31	1,201,950
2017-04-21	$45.36	$45.48	$45.20	$45.25	$35.09	876,100
2017-04-20	$45.08	$45.52	$44.86	$45.47	$35.26	869,021
2017-04-19	$45.41	$45.55	$45.06	$45.14	$35.00	831,488
2017-04-18	$45.34	$45.63	$45.31	$45.53	$35.31	612,655
2017-04-17	$44.89	$45.39	$44.67	$45.39	$35.20	835,355
2017-04-13	$44.85	$45.01	$44.67	$44.76	$34.71	1,118,453
2017-04-12	$44.93	$45.28	$44.62	$44.76	$34.71	1,301,175
2017-04-11	$44.45	$45.05	$44.41	$44.95	$34.86	1,082,061
2017-04-10	$44.15	$44.43	$43.95	$44.32	$34.37	705,359
2017-04-07	$44.15	$44.50	$44.09	$44.14	$34.23	671,230
2017-04-06	$43.78	$44.22	$43.50	$44.09	$34.19	929,332
2017-04-05	$43.77	$43.86	$43.52	$43.77	$33.94	1,046,554
2017-04-04	$43.77	$44.02	$43.53	$43.76	$33.93	1,194,861
2017-04-03	$43.62	$44.04	$43.44	$43.81	$33.97	1,126,434
2017-03-31	$43.56	$43.78	$43.43	$43.62	$33.82	1,982,508
2017-03-30	$43.54	$43.59	$43.08	$43.59	$33.80	977,423
2017-03-29	$43.46	$43.74	$43.12	$43.55	$33.77	1,152,151
2017-03-28	$43.63	$43.64	$42.90	$43.48	$33.72	1,092,568
2017-03-27	$44.01	$44.52	$43.41	$43.56	$33.78	900,880
2017-03-24	$44.00	$44.23	$43.70	$43.83	$33.99	585,782
2017-03-23	$43.91	$44.38	$43.82	$43.89	$34.03	1,061,635
2017-03-22	$44.46	$44.51	$43.63	$43.97	$34.10	722,071
2017-03-21	$44.13	$44.45	$43.83	$44.30	$34.35	896,626
2017-03-20	$44.48	$44.62	$43.88	$43.98	$34.10	534,310
2017-03-17	$43.89	$44.45	$43.65	$44.36	$34.40	1,843,738
2017-03-16	$43.42	$43.99	$43.42	$43.82	$33.98	1,194,957
2017-03-15	$42.75	$43.82	$42.71	$43.55	$33.77	1,245,025
2017-03-14	$42.40	$42.74	$42.05	$42.61	$33.04	966,395
2017-03-13	$42.46	$42.86	$42.32	$42.41	$32.89	882,492
2017-03-10	$42.63	$42.91	$42.03	$42.33	$32.82	657,955
2017-03-09	$42.98	$43.35	$42.10	$42.35	$32.84	948,390
2017-03-08	$43.73	$43.92	$42.94	$43.00	$33.34	993,362
2017-03-07	$44.03	$44.23	$43.80	$44.11	$34.20	621,752
2017-03-06	$44.30	$44.30	$43.82	$44.15	$34.24	645,021
2017-03-03	$44.59	$44.59	$43.72	$44.39	$34.42	750,990
2017-03-02	$44.71	$44.96	$44.44	$44.62	$34.60	925,930
2017-03-01	$45.03	$45.19	$44.56	$44.89	$34.81	947,164
2017-02-28	$45.89	$45.90	$45.06	$45.24	$35.08	1,187,347
2017-02-27	$45.92	$46.34	$45.78	$46.07	$35.72	923,916
2017-02-24	$45.50	$45.92	$45.19	$45.91	$35.60	751,521
2017-02-23	$44.98	$45.40	$44.70	$45.37	$35.18	768,476
2017-02-22	$45.03	$45.18	$44.72	$44.86	$34.79	689,982
2017-02-21	$44.67	$45.02	$44.17	$44.95	$34.86	1,106,024
2017-02-17	$44.75	$44.88	$44.14	$44.72	$34.68	2,512,600
2017-02-16	$44.07	$44.65	$44.07	$44.51	$34.51	800,171
2017-02-15	$44.16	$44.17	$43.30	$44.05	$34.16	1,124,832
2017-02-14	$44.33	$44.78	$43.98	$44.31	$34.36	1,322,133
2017-02-13	$44.83	$45.07	$43.91	$44.42	$34.44	1,257,440
2017-02-10	$43.87	$44.67	$43.80	$44.54	$34.54	643,398
2017-02-09	$44.04	$44.27	$43.64	$44.07	$34.17	795,214
2017-02-08	$43.67	$44.32	$43.45	$44.12	$34.21	775,221
2017-02-07	$43.34	$43.64	$43.01	$43.49	$33.72	807,530
2017-02-06	$43.10	$43.49	$42.80	$43.42	$33.67	1,151,992
2017-02-03	$43.62	$43.80	$42.81	$43.00	$33.34	1,312,531
2017-02-02	$42.10	$43.37	$42.10	$43.14	$33.45	1,827,046
2017-02-01	$43.35	$43.52	$41.91	$42.15	$32.68	2,389,688
2017-01-31	$43.24	$44.08	$43.18	$43.60	$33.81	3,827,798
2017-01-30	$43.15	$43.23	$42.52	$42.59	$33.03	1,303,280
2017-01-27	$44.15	$44.40	$42.97	$43.20	$33.50	1,179,623
2017-01-26	$44.60	$44.88	$44.07	$44.28	$33.98	835,903
2017-01-25	$44.73	$45.26	$44.29	$44.60	$34.22	894,929
2017-01-24	$45.45	$45.65	$44.97	$45.08	$34.59	912,255
2017-01-23	$45.13	$45.60	$44.89	$45.51	$34.92	833,775
2017-01-20	$44.63	$45.09	$44.60	$44.88	$34.44	908,409
2017-01-19	$45.27	$45.56	$44.62	$44.65	$34.26	946,627
2017-01-18	$46.07	$46.10	$45.38	$45.48	$34.90	1,377,507
2017-01-17	$45.24	$46.24	$45.13	$46.13	$35.40	1,350,036
2017-01-13	$45.14	$45.49	$44.83	$45.09	$34.60	632,006
2017-01-12	$44.85	$45.30	$44.53	$45.29	$34.75	699,749
2017-01-11	$44.97	$45.42	$44.67	$44.74	$34.33	803,241
2017-01-10	$45.20	$45.59	$44.82	$44.85	$34.42	652,302
2017-01-09	$45.96	$46.08	$45.17	$45.26	$34.73	784,081
2017-01-06	$45.64	$46.34	$45.59	$45.80	$35.14	1,172,363
2017-01-05	$45.10	$46.28	$44.80	$46.09	$35.37	1,448,061
2017-01-04	$44.45	$45.45	$44.36	$45.35	$34.80	1,449,666
2017-01-03	$44.32	$44.41	$43.79	$44.38	$34.05	998,239
2016-12-30	$43.57	$44.47	$43.34	$44.20	$33.92	973,860
2016-12-29	$42.77	$43.71	$42.58	$43.59	$33.45	936,225
2016-12-28	$42.95	$43.06	$42.55	$42.73	$32.79	552,330
2016-12-27	$42.94	$43.14	$42.75	$42.89	$32.91	437,538
2016-12-23	$42.88	$43.27	$42.68	$42.94	$32.95	641,218
2016-12-22	$42.77	$43.01	$42.53	$42.79	$32.83	1,065,880
2016-12-21	$43.25	$43.81	$42.85	$42.92	$32.93	878,301
2016-12-20	$43.15	$43.61	$42.87	$43.20	$33.15	1,279,967
2016-12-19	$42.78	$43.50	$42.69	$43.25	$33.19	1,613,463
2016-12-16	$41.58	$42.75	$41.58	$42.35	$32.50	2,372,193
2016-12-15	$42.14	$42.49	$41.15	$41.37	$31.75	1,680,912
2016-12-14	$43.63	$43.91	$42.02	$42.07	$32.28	1,183,892
2016-12-13	$43.92	$44.26	$43.13	$43.45	$33.34	950,869
2016-12-12	$43.11	$43.76	$43.11	$43.69	$33.53	1,044,674
2016-12-09	$43.26	$43.70	$43.10	$43.32	$33.24	882,700
2016-12-08	$42.73	$43.44	$42.50	$43.24	$33.18	1,125,792
2016-12-07	$42.23	$43.16	$42.23	$43.09	$33.07	1,260,653
2016-12-06	$42.01	$42.64	$41.94	$42.13	$32.33	1,227,726
2016-12-05	$41.93	$42.18	$41.36	$41.91	$32.16	1,391,261
2016-12-02	$41.85	$43.11	$41.76	$42.08	$32.29	1,549,592
2016-12-01	$42.70	$42.72	$41.16	$41.59	$31.91	1,948,024
2016-11-30	$42.66	$42.82	$41.74	$42.68	$32.75	7,863,619
2016-11-29	$42.27	$43.16	$42.27	$42.99	$32.99	1,532,610
2016-11-28	$42.46	$42.96	$42.17	$42.29	$32.45	1,553,620
2016-11-25	$42.07	$42.63	$41.96	$42.45	$32.57	763,412
2016-11-23	$41.61	$42.02	$41.26	$41.99	$32.22	979,214
2016-11-22	$41.99	$42.45	$41.80	$42.08	$32.29	2,596,030
2016-11-21	$41.69	$42.34	$41.50	$41.76	$32.04	2,234,142
2016-11-18	$41.49	$41.71	$41.21	$41.36	$31.74	1,762,253
2016-11-17	$42.30	$42.70	$41.38	$41.46	$31.81	1,329,620
2016-11-16	$42.00	$42.47	$41.76	$42.34	$32.49	1,564,426
2016-11-15	$41.74	$42.55	$41.65	$42.16	$32.35	2,915,157
2016-11-14	$40.29	$41.76	$39.86	$41.64	$31.95	2,106,531
2016-11-11	$41.37	$42.18	$40.91	$41.03	$31.48	1,405,059
2016-11-10	$42.22	$42.22	$39.86	$40.89	$31.38	1,940,920
2016-11-09	$43.20	$43.31	$42.15	$42.25	$32.42	1,362,808
2016-11-08	$44.25	$44.63	$44.07	$44.39	$34.06	716,389
2016-11-07	$44.01	$44.32	$43.60	$44.21	$33.92	920,564
2016-11-04	$43.18	$43.78	$42.95	$43.54	$33.41	816,080
2016-11-03	$43.50	$43.86	$42.97	$43.28	$33.21	1,472,555
2016-11-02	$44.48	$44.57	$43.42	$43.50	$33.38	1,181,263
2016-11-01	$45.41	$45.42	$44.14	$44.48	$34.13	956,081
2016-10-31	$45.26	$45.66	$44.50	$45.62	$35.01	1,712,676
2016-10-28	$44.91	$45.27	$44.61	$44.93	$34.48	1,186,129
2016-10-27	$45.69	$45.69	$44.37	$44.79	$34.37	1,180,410
2016-10-26	$46.68	$47.10	$45.77	$46.28	$35.16	1,134,723
2016-10-25	$47.13	$47.52	$46.91	$46.98	$35.69	1,074,213
2016-10-24	$47.52	$48.03	$47.00	$47.28	$35.92	637,602
2016-10-21	$47.01	$47.37	$46.85	$47.17	$35.83	778,891
2016-10-20	$47.54	$47.71	$47.08	$47.39	$36.00	866,832
2016-10-19	$47.40	$47.65	$47.05	$47.50	$36.08	808,100
2016-10-18	$47.50	$47.61	$47.19	$47.31	$35.94	803,086
2016-10-17	$47.67	$47.77	$47.19	$47.24	$35.88	606,941
2016-10-14	$47.37	$47.56	$46.90	$47.12	$35.79	849,051
2016-10-13	$46.97	$47.96	$46.97	$47.37	$35.98	1,102,246
2016-10-12	$47.00	$47.12	$46.61	$46.99	$35.70	932,448
2016-10-11	$47.20	$47.27	$46.38	$46.46	$35.29	602,155
2016-10-10	$46.97	$47.57	$46.85	$47.20	$35.85	470,006
2016-10-07	$47.19	$47.85	$46.71	$46.97	$35.68	1,177,802
2016-10-06	$46.97	$47.22	$46.18	$46.82	$35.57	1,058,420
2016-10-05	$49.04	$49.29	$47.35	$47.42	$36.02	1,053,693
2016-10-04	$50.16	$50.30	$48.43	$48.98	$37.21	1,014,805
2016-10-03	$50.64	$51.26	$50.08	$50.19	$38.13	1,220,197
2016-09-30	$51.63	$51.84	$50.85	$50.85	$38.63	1,203,571
2016-09-29	$51.82	$52.03	$51.06	$51.31	$38.98	927,932
2016-09-28	$51.93	$52.27	$51.71	$52.21	$39.66	740,782
2016-09-27	$52.09	$52.23	$51.69	$51.80	$39.35	1,148,018
2016-09-26	$51.28	$52.05	$51.17	$51.82	$39.36	574,727
2016-09-23	$51.14	$51.72	$50.70	$51.50	$39.12	595,330
2016-09-22	$50.96	$51.43	$50.96	$51.38	$39.03	866,469
2016-09-21	$49.63	$50.59	$49.12	$50.53	$38.38	926,096
2016-09-20	$49.63	$49.91	$49.46	$49.56	$37.65	1,028,756
2016-09-19	$48.61	$49.26	$48.61	$49.23	$37.40	673,722
2016-09-16	$48.29	$48.69	$48.27	$48.63	$36.94	1,708,367
2016-09-15	$48.16	$48.66	$48.05	$48.48	$36.83	773,807
2016-09-14	$47.97	$48.38	$47.76	$48.24	$36.64	1,023,683
2016-09-13	$49.15	$49.27	$47.77	$47.77	$36.29	903,391
2016-09-12	$48.52	$49.69	$48.32	$49.42	$37.54	1,340,296
2016-09-09	$50.07	$50.67	$48.58	$48.59	$36.91	1,189,162
2016-09-08	$51.61	$51.61	$51.03	$51.13	$38.84	500,560
2016-09-07	$51.21	$52.10	$51.18	$52.00	$39.50	931,274
2016-09-06	$50.96	$51.22	$50.58	$51.18	$38.88	724,935
2016-09-02	$50.16	$51.60	$50.16	$50.82	$38.60	849,238
2016-09-01	$50.00	$50.35	$49.74	$49.92	$37.92	743,524
2016-08-31	$50.07	$50.33	$49.59	$50.10	$38.06	965,015
2016-08-30	$50.48	$50.62	$49.72	$50.04	$38.01	955,980
2016-08-29	$50.50	$50.98	$50.25	$50.34	$38.24	901,877
2016-08-26	$51.06	$51.54	$50.17	$50.28	$38.19	1,266,046
2016-08-25	$50.75	$51.42	$50.69	$50.86	$38.63	656,256
2016-08-24	$51.11	$51.11	$50.27	$50.83	$38.61	560,216
2016-08-23	$51.20	$51.44	$51.06	$51.16	$38.86	465,288
2016-08-22	$50.78	$51.07	$50.58	$51.01	$38.75	490,377
2016-08-19	$50.91	$51.10	$50.37	$50.51	$38.37	578,821
2016-08-18	$50.79	$51.16	$50.77	$51.13	$38.84	517,753
2016-08-17	$50.47	$50.83	$49.75	$50.81	$38.60	1,073,013
2016-08-16	$50.58	$50.61	$49.95	$50.38	$38.27	865,770
2016-08-15	$51.23	$51.44	$50.72	$50.80	$38.59	667,707
2016-08-12	$50.95	$51.85	$50.81	$51.26	$38.94	848,642
2016-08-11	$51.60	$51.60	$50.59	$50.88	$38.65	767,822
2016-08-10	$51.48	$51.67	$51.05	$51.55	$39.16	1,111,690
2016-08-09	$51.09	$51.20	$50.54	$51.20	$38.89	1,328,344
2016-08-08	$51.18	$51.46	$50.86	$51.04	$38.77	755,784
2016-08-05	$52.20	$52.28	$51.11	$51.26	$38.94	1,254,750
2016-08-04	$52.58	$52.75	$51.93	$52.19	$39.65	1,224,688
2016-08-03	$52.34	$52.40	$51.52	$52.33	$39.75	1,269,891
2016-08-02	$52.81	$53.42	$52.10	$52.45	$39.84	1,197,619
2016-08-01	$53.12	$53.55	$53.08	$53.46	$40.61	963,658
2016-07-29	$52.55	$53.60	$52.55	$53.16	$40.38	2,633,860
2016-07-28	$51.38	$52.73	$51.38	$52.44	$39.84	1,333,174
2016-07-27	$51.66	$51.70	$50.97	$51.41	$39.05	1,075,545
2016-07-26	$52.15	$52.19	$51.65	$51.96	$39.12	769,775
2016-07-25	$52.15	$52.35	$51.76	$52.03	$39.18	742,634
2016-07-22	$51.60	$52.37	$51.52	$52.15	$39.27	798,395
2016-07-21	$51.18	$51.74	$50.85	$51.72	$38.94	994,625
2016-07-20	$51.58	$51.64	$51.24	$51.33	$38.65	1,001,164
2016-07-19	$51.39	$51.64	$51.06	$51.64	$38.88	571,462
2016-07-18	$51.12	$51.50	$51.07	$51.32	$38.64	854,626
2016-07-15	$51.45	$51.56	$50.69	$51.00	$38.40	1,291,783
2016-07-14	$52.20	$52.20	$51.19	$51.46	$38.75	871,005
2016-07-13	$52.02	$52.15	$51.64	$52.07	$39.21	1,065,445
2016-07-12	$52.16	$52.18	$51.13	$51.84	$39.03	1,075,641
2016-07-11	$51.95	$52.32	$51.43	$52.17	$39.28	965,053
2016-07-08	$51.87	$51.94	$51.26	$51.78	$38.99	1,474,334
2016-07-07	$52.60	$52.60	$51.27	$51.61	$38.86	2,081,077
2016-07-06	$52.83	$53.13	$52.46	$52.54	$39.56	885,645
2016-07-05	$51.70	$52.82	$51.70	$52.80	$39.76	1,032,556
2016-07-01	$51.79	$52.28	$51.36	$51.80	$39.00	1,101,291
2016-06-30	$51.34	$51.72	$51.04	$51.72	$38.94	1,546,949
2016-06-29	$50.55	$51.34	$50.31	$51.31	$38.63	1,590,155
2016-06-28	$49.30	$50.29	$48.72	$50.28	$37.86	1,550,818
2016-06-27	$48.47	$49.27	$48.35	$49.13	$36.99	1,428,133
2016-06-24	$46.77	$48.74	$46.70	$48.58	$36.58	2,171,316
2016-06-23	$47.29	$47.40	$47.02	$47.39	$35.68	776,753
2016-06-22	$47.30	$47.30	$46.94	$47.09	$35.46	839,467
2016-06-21	$47.06	$47.48	$47.00	$47.22	$35.56	959,840
2016-06-20	$47.25	$47.50	$46.91	$47.00	$35.39	1,117,634
2016-06-17	$47.66	$47.78	$46.41	$47.12	$35.48	2,506,212
2016-06-16	$47.50	$47.90	$47.46	$47.82	$36.01	987,897
2016-06-15	$47.45	$47.77	$47.11	$47.52	$35.78	1,561,872
2016-06-14	$47.72	$47.72	$47.30	$47.41	$35.70	1,501,375
2016-06-13	$48.10	$48.26	$47.60	$47.60	$35.84	795,853
2016-06-10	$47.81	$48.24	$47.81	$47.89	$36.06	839,269
2016-06-09	$47.45	$47.94	$47.37	$47.92	$36.08	620,982
2016-06-08	$47.28	$47.53	$47.05	$47.45	$35.73	567,297
2016-06-07	$46.99	$47.44	$46.97	$47.33	$35.64	921,268
2016-06-06	$46.73	$47.23	$46.48	$46.93	$35.34	1,004,783
2016-06-03	$46.28	$47.18	$46.28	$46.82	$35.25	1,189,558
2016-06-02	$45.59	$45.94	$45.47	$45.93	$34.58	631,104
2016-06-01	$45.12	$45.75	$45.12	$45.70	$34.41	952,982
2016-05-31	$44.87	$45.47	$44.52	$45.33	$34.13	2,046,439
2016-05-27	$44.77	$45.22	$44.66	$44.79	$33.73	578,257
2016-05-26	$44.62	$44.81	$44.42	$44.66	$33.63	476,715
2016-05-25	$44.60	$44.75	$43.87	$44.67	$33.64	830,712
2016-05-24	$44.34	$44.93	$44.34	$44.50	$33.51	840,891
2016-05-23	$44.13	$44.48	$44.07	$44.30	$33.36	603,606
2016-05-20	$44.53	$44.58	$43.97	$44.15	$33.24	1,251,617
2016-05-19	$44.58	$44.58	$43.83	$44.30	$33.36	1,692,971
2016-05-18	$45.63	$45.69	$44.55	$44.90	$33.81	1,866,994
2016-05-17	$46.77	$46.86	$45.53	$45.69	$34.40	1,184,584
2016-05-16	$46.45	$47.19	$46.45	$46.95	$35.35	751,784
2016-05-13	$47.18	$47.32	$46.38	$46.78	$35.22	760,481
2016-05-12	$46.70	$47.55	$46.14	$47.36	$35.66	1,020,852
2016-05-11	$47.46	$47.53	$45.88	$46.60	$35.09	975,255
2016-05-10	$47.80	$47.90	$47.17	$47.39	$35.68	713,299
2016-05-09	$47.36	$47.65	$46.91	$47.65	$35.88	1,004,383
2016-05-06	$46.63	$47.24	$46.36	$47.16	$35.51	992,211
2016-05-05	$46.38	$46.73	$46.07	$46.63	$35.11	891,148
2016-05-04	$45.14	$46.81	$45.11	$46.44	$34.97	1,229,494
2016-05-03	$44.81	$45.34	$44.52	$45.29	$34.10	940,746
2016-05-02	$43.73	$45.06	$43.52	$44.73	$33.68	1,053,869
2016-04-29	$44.24	$44.26	$43.57	$43.76	$32.95	1,147,398
2016-04-28	$43.91	$44.40	$43.91	$44.33	$33.38	624,641
2016-04-27	$44.18	$44.29	$43.66	$44.24	$33.31	492,051
2016-04-26	$44.66	$45.00	$44.21	$44.35	$33.07	656,219
2016-04-25	$43.79	$44.75	$43.76	$44.68	$33.32	820,469
2016-04-22	$43.92	$44.18	$43.64	$43.99	$32.80	620,086
2016-04-21	$44.83	$44.99	$43.66	$43.66	$32.55	1,385,208
2016-04-20	$46.31	$46.31	$44.98	$45.00	$33.55	981,196
2016-04-19	$46.25	$46.42	$46.00	$46.24	$34.48	721,230
2016-04-18	$46.09	$46.25	$45.84	$46.09	$34.37	900,478
2016-04-15	$45.70	$46.10	$45.70	$46.04	$34.33	1,228,012
2016-04-14	$45.79	$46.01	$45.64	$45.74	$34.11	774,454
2016-04-13	$46.58	$46.58	$45.69	$45.92	$34.24	908,825
2016-04-12	$46.37	$46.61	$46.25	$46.44	$34.63	907,062
2016-04-11	$46.52	$46.92	$46.27	$46.35	$34.56	912,416
2016-04-08	$46.07	$46.51	$45.97	$46.43	$34.62	724,211
2016-04-07	$46.22	$46.29	$45.95	$46.00	$34.30	979,907
2016-04-06	$46.10	$46.30	$46.02	$46.21	$34.46	689,789
2016-04-05	$45.89	$46.38	$45.89	$46.27	$34.50	1,079,060
2016-04-04	$46.35	$46.59	$45.82	$46.06	$34.34	902,891
2016-04-01	$46.04	$46.30	$45.93	$46.25	$34.49	1,073,896
2016-03-31	$46.47	$46.65	$46.16	$46.20	$34.45	1,518,814
2016-03-30	$46.75	$46.82	$45.99	$46.46	$34.64	1,378,175
2016-03-29	$46.17	$46.86	$46.16	$46.84	$34.93	1,287,199
2016-03-28	$45.82	$46.24	$45.63	$45.95	$34.26	792,990
2016-03-24	$45.46	$45.87	$45.41	$45.76	$34.12	559,803
2016-03-23	$45.25	$46.05	$45.09	$45.54	$33.96	1,082,308
2016-03-22	$45.16	$45.74	$45.07	$45.48	$33.91	952,480
2016-03-21	$45.44	$45.76	$44.98	$45.08	$33.61	1,127,650
2016-03-18	$45.78	$45.78	$45.31	$45.65	$34.04	2,877,265
2016-03-17	$45.54	$46.06	$45.11	$45.87	$34.20	795,813
2016-03-16	$44.85	$45.67	$44.64	$45.48	$33.91	817,722
2016-03-15	$44.43	$45.20	$44.43	$45.11	$33.64	815,381
2016-03-14	$44.59	$44.79	$44.50	$44.55	$33.22	773,743
2016-03-11	$44.62	$44.87	$44.15	$44.62	$33.27	1,353,437
2016-03-10	$44.67	$44.80	$43.82	$44.26	$33.00	504,435
2016-03-09	$44.10	$44.94	$44.09	$44.59	$33.25	902,246
2016-03-08	$44.20	$44.58	$43.90	$44.12	$32.90	1,027,959
2016-03-07	$43.50	$44.11	$43.42	$44.08	$32.87	1,283,897
2016-03-04	$44.28	$44.28	$42.99	$43.57	$32.49	1,537,647
2016-03-03	$44.40	$44.55	$43.87	$44.33	$33.05	800,152
2016-03-02	$44.15	$44.40	$43.90	$44.39	$33.10	795,625
2016-03-01	$44.13	$44.55	$43.97	$44.33	$33.05	1,470,636
2016-02-29	$43.94	$44.57	$43.77	$43.98	$32.79	1,596,769
2016-02-26	$44.89	$44.91	$43.86	$43.97	$32.79	1,609,082
2016-02-25	$44.66	$45.27	$44.51	$45.00	$33.55	666,715
2016-02-24	$44.31	$44.76	$44.10	$44.31	$33.04	957,559
2016-02-23	$44.54	$45.17	$44.28	$44.33	$33.05	1,499,663
2016-02-22	$45.46	$45.47	$44.74	$44.80	$33.40	898,179
2016-02-19	$45.12	$45.38	$45.00	$45.15	$33.67	976,002
2016-02-18	$44.82	$45.28	$44.46	$45.06	$33.60	994,930
2016-02-17	$44.74	$45.45	$44.67	$44.78	$33.39	1,272,429
2016-02-16	$44.84	$45.05	$44.41	$44.78	$33.39	1,449,627
2016-02-12	$46.07	$46.08	$43.95	$44.70	$33.33	2,098,778
2016-02-11	$43.69	$46.14	$43.69	$45.29	$33.77	1,896,852
2016-02-10	$44.42	$45.13	$44.09	$44.18	$32.94	1,737,981
2016-02-09	$43.27	$44.79	$43.27	$44.49	$33.17	1,720,953
2016-02-08	$43.63	$43.81	$42.87	$43.71	$32.59	1,188,293
2016-02-05	$44.39	$44.41	$43.62	$43.76	$32.63	952,556
2016-02-04	$43.71	$44.58	$43.32	$44.47	$33.16	2,420,526
2016-02-03	$43.90	$44.54	$43.71	$43.97	$32.79	1,651,020
2016-02-02	$43.29	$43.83	$43.01	$43.73	$32.61	1,370,898
2016-02-01	$42.75	$43.89	$42.49	$43.43	$32.38	1,839,829
2016-01-29	$42.10	$42.94	$42.04	$42.94	$32.02	4,352,334
2016-01-28	$42.05	$42.39	$41.64	$41.75	$31.13	2,133,477
2016-01-27	$42.12	$42.33	$41.69	$41.95	$31.28	2,083,737
2016-01-26	$41.90	$42.75	$41.75	$42.75	$31.55	1,573,367
2016-01-25	$41.80	$42.16	$41.09	$41.76	$30.82	1,890,440
2016-01-22	$40.88	$41.64	$40.78	$41.62	$30.71	2,025,674
2016-01-21	$39.69	$41.10	$39.21	$40.56	$29.93	2,243,806
2016-01-20	$40.12	$40.25	$38.29	$39.46	$29.12	2,040,403
2016-01-19	$40.02	$40.47	$39.84	$40.32	$29.76	1,758,429
2016-01-15	$38.68	$39.90	$38.40	$39.77	$29.35	1,937,427
2016-01-14	$39.22	$39.52	$38.81	$39.11	$28.86	945,494
2016-01-13	$39.77	$40.24	$39.12	$39.14	$28.88	1,071,932
2016-01-12	$40.02	$40.04	$39.52	$39.72	$29.31	1,216,958
2016-01-11	$39.12	$40.13	$39.05	$39.85	$29.41	1,359,633
2016-01-08	$39.66	$39.92	$38.93	$39.00	$28.78	956,164
2016-01-07	$39.23	$40.05	$39.23	$39.47	$29.13	1,224,849
2016-01-06	$40.06	$40.50	$40.06	$40.36	$29.79	1,060,957
2016-01-05	$39.60	$40.38	$39.54	$40.28	$29.73	1,161,678
2016-01-04	$39.87	$39.92	$39.20	$39.56	$29.19	1,094,316
2015-12-31	$40.13	$40.37	$39.85	$40.05	$29.56	1,012,035
2015-12-30	$40.24	$40.37	$40.02	$40.15	$29.63	872,393
2015-12-29	$40.00	$40.33	$39.93	$40.23	$29.69	871,854
2015-12-28	$39.51	$39.94	$39.37	$39.90	$29.45	916,948
2015-12-24	$39.34	$39.69	$39.18	$39.53	$29.17	462,749
2015-12-23	$39.22	$39.44	$39.16	$39.40	$29.08	1,567,949
2015-12-22	$39.35	$39.65	$39.20	$39.21	$28.94	946,814
2015-12-21	$39.69	$39.70	$39.03	$39.25	$28.97	840,701
2015-12-18	$39.29	$39.62	$39.10	$39.24	$28.96	2,965,936
2015-12-17	$39.39	$39.43	$39.09	$39.32	$29.02	1,129,405
2015-12-16	$38.56	$39.34	$38.49	$39.25	$28.97	1,354,878
2015-12-15	$38.23	$38.73	$38.13	$38.41	$28.35	2,552,359
2015-12-14	$37.53	$37.70	$37.31	$37.67	$27.80	919,080
2015-12-11	$37.51	$37.83	$37.40	$37.63	$27.77	958,029
2015-12-10	$38.24	$38.45	$37.64	$37.69	$27.81	728,931
2015-12-09	$38.26	$38.65	$38.04	$38.17	$28.17	857,417
2015-12-08	$38.71	$38.83	$37.91	$38.54	$28.44	1,001,182
2015-12-07	$38.63	$38.84	$38.44	$38.67	$28.54	738,176
2015-12-04	$38.01	$38.73	$37.77	$38.64	$28.52	1,080,532
2015-12-03	$38.27	$38.51	$37.78	$37.87	$27.95	924,918
2015-12-02	$38.88	$38.89	$38.21	$38.42	$28.35	1,580,155
2015-12-01	$38.57	$39.08	$38.57	$39.04	$28.81	1,458,669
2015-11-30	$38.68	$38.90	$38.36	$38.46	$28.38	1,345,450
2015-11-27	$38.16	$38.66	$37.91	$38.61	$28.49	453,357
2015-11-25	$38.37	$38.44	$38.14	$38.23	$28.21	558,949
2015-11-24	$38.02	$38.31	$37.72	$38.29	$28.26	1,174,855
2015-11-23	$38.30	$38.48	$38.14	$38.27	$28.24	946,749
2015-11-20	$37.95	$38.36	$37.80	$38.25	$28.23	1,127,563
2015-11-19	$37.54	$37.93	$37.42	$37.86	$27.94	1,160,053
2015-11-18	$37.02	$37.50	$36.96	$37.48	$27.66	1,054,384
2015-11-17	$36.76	$37.20	$36.61	$37.00	$27.31	1,041,900
2015-11-16	$36.47	$36.90	$36.34	$36.89	$27.22	1,263,886
2015-11-13	$36.70	$36.93	$36.13	$36.47	$26.91	1,161,069
2015-11-12	$36.77	$37.05	$36.54	$36.56	$26.98	3,825,061
2015-11-11	$36.71	$37.07	$36.47	$36.85	$27.19	1,052,227
2015-11-10	$36.00	$36.65	$35.98	$36.65	$27.05	1,953,737
2015-11-09	$36.38	$36.41	$35.67	$35.95	$26.53	1,639,708
2015-11-06	$38.10	$38.10	$36.33	$36.46	$26.91	1,711,439
2015-11-05	$38.28	$38.85	$38.04	$38.58	$28.47	1,198,265
2015-11-04	$38.67	$38.77	$38.06	$38.33	$28.29	1,029,316
2015-11-03	$37.95	$38.72	$37.80	$38.67	$28.54	1,541,579
2015-11-02	$37.97	$38.58	$37.92	$38.53	$28.43	1,038,281
2015-10-30	$38.42	$38.67	$37.99	$38.00	$28.04	1,827,058
2015-10-29	$38.34	$38.50	$38.20	$38.40	$28.34	939,937
2015-10-28	$38.19	$38.73	$37.63	$38.55	$28.45	1,906,352
2015-10-27	$38.53	$38.83	$38.31	$38.58	$28.15	1,558,410
2015-10-26	$38.48	$38.73	$38.30	$38.71	$28.25	788,390
2015-10-23	$38.86	$39.01	$38.20	$38.59	$28.16	993,980
2015-10-22	$38.45	$39.01	$38.37	$38.92	$28.40	1,011,768
2015-10-21	$38.50	$38.64	$38.12	$38.21	$27.88	758,335
2015-10-20	$38.11	$38.36	$38.06	$38.33	$27.97	813,251
2015-10-19	$37.66	$38.28	$37.61	$38.27	$27.93	852,554
2015-10-16	$37.49	$37.84	$37.43	$37.69	$27.50	804,328
2015-10-15	$37.37	$37.43	$37.08	$37.42	$27.31	769,110
2015-10-14	$37.32	$37.52	$37.17	$37.27	$27.20	1,481,230
2015-10-13	$37.31	$37.51	$37.14	$37.27	$27.20	880,443
2015-10-12	$37.34	$37.83	$37.20	$37.39	$27.29	756,093
2015-10-09	$37.12	$37.23	$36.85	$37.17	$27.12	1,099,159
2015-10-08	$37.01	$37.25	$36.84	$37.14	$27.10	755,675
2015-10-07	$36.63	$37.01	$36.50	$36.99	$26.99	982,162
2015-10-06	$36.72	$36.88	$36.48	$36.57	$26.69	930,055
2015-10-05	$36.43	$36.91	$36.43	$36.80	$26.85	1,048,529
2015-10-02	$36.16	$36.27	$35.51	$36.27	$26.47	1,653,585
2015-10-01	$36.49	$36.49	$35.95	$36.24	$26.45	1,095,618
2015-09-30	$36.38	$36.54	$36.05	$36.27	$26.47	1,470,420
2015-09-29	$35.77	$36.24	$35.56	$36.16	$26.39	1,025,161
2015-09-28	$36.25	$36.33	$35.36	$35.63	$26.00	959,174
2015-09-25	$36.27	$36.64	$36.05	$36.25	$26.45	1,002,494
2015-09-24	$36.61	$36.82	$36.07	$36.24	$26.45	933,538
2015-09-23	$36.47	$36.83	$36.40	$36.71	$26.79	992,032
2015-09-22	$36.45	$36.67	$36.27	$36.40	$26.56	1,174,284
2015-09-21	$36.62	$37.00	$36.46	$36.70	$26.78	1,204,371
2015-09-18	$35.98	$37.08	$35.98	$36.52	$26.65	1,962,376
2015-09-17	$35.73	$36.76	$35.55	$36.27	$26.47	1,272,500
2015-09-16	$35.08	$35.88	$35.02	$35.76	$26.10	910,573
2015-09-15	$34.88	$35.13	$34.59	$35.07	$25.59	1,052,135
2015-09-14	$34.92	$35.04	$34.74	$34.86	$25.44	630,528
2015-09-11	$34.06	$34.83	$34.04	$34.82	$25.41	1,057,821
2015-09-10	$34.00	$34.69	$33.92	$34.07	$24.86	1,212,280
2015-09-09	$34.61	$34.64	$33.90	$34.00	$24.81	1,068,588
2015-09-08	$34.34	$34.55	$34.20	$34.45	$25.14	769,680
2015-09-04	$34.28	$34.36	$33.62	$33.99	$24.80	1,065,045
2015-09-03	$34.67	$34.82	$34.42	$34.60	$25.25	963,534
2015-09-02	$34.77	$34.80	$34.23	$34.50	$25.18	1,480,080
2015-09-01	$34.34	$34.77	$34.01	$34.30	$25.03	1,915,778
2015-08-31	$35.72	$35.83	$34.71	$34.75	$25.36	1,371,780
2015-08-28	$35.75	$35.93	$35.40	$35.83	$26.15	1,187,062
2015-08-27	$35.09	$36.18	$34.97	$35.85	$26.16	1,770,986
2015-08-26	$34.75	$35.13	$34.25	$35.03	$25.56	1,493,808
2015-08-25	$35.90	$35.99	$34.15	$34.20	$24.96	1,638,206

National Retail Properties Inc (NNN) News Headlines

Recent National Retail Properties Inc (NNN) News

Similar Companies to National Retail Properties Inc (NNN) in the REIT-Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Simon Property Group Inc	SPG	REIT-Retail	Real Estate	50,462
Regency Centers Corporation	REG	REIT-Retail	Real Estate	7,000
Federal Realty Investment Trust	FRT	REIT-Retail	Real Estate	5,870
Kimco Realty Corp	KIM	REIT-Retail	Real Estate	3,200
Brixmor Property Group Inc	BRX	REIT-Retail	Real Estate	2,069
Taubman Centers Inc	TCO	REIT-Retail	Real Estate	850
Macerich Company	MAC	REIT-Retail	Real Estate	716
SITE Centers Corp	SITC	REIT-Retail	Real Estate	570
Tanger Factory Outlet Centers Inc	SKT	REIT-Retail	Real Estate	262
Weingarten Realty Investors	WRI	REIT-Retail	Real Estate	243

National Retail Properties Inc (NNN) Exchange: NYSE