Olin Corp (OLN) Stock

Data as of April 19, 2024

$53.59 ($0.42) 0.79%

Olin Corp - Daily Information

Click for more stock information on Olin Corp.

Daily Information	Data
Date	April 19, 2024
Open	$53.13
Previous Close	$53.59
High	$53.75
Low	$53.04
Adjusted Open	$53.13
Previous Adjusted Close	$53.59
Adjusted High	$53.75
Adjusted Low	$53.04

About Olin Corp (OLN)

Olin Corporation is a leading global supplier of chemical products and a leading U.S. manufacturer of ammunition. Established in 1892, Olin Corporation has achieved an impressive track record of growth and success, evolving from a small business run by founder Franklin W. Olin, to a multi-faceted corporation with more than 10,000 dedicated employees in more than 20 countries. Over the years, Olin has demonstrated both its resilience and its ability to reinvent itself in pursuit of novel opportunities, a trait that has enabled the organization to remain relevant and expand its market reach in a dynamic world economy.

Invest in Olin Corp (OLN)

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

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

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

Historical Stock Data for Olin Corp (OLN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$53.13	$53.75	$53.04	$53.59	$53.59	688,843
2024-04-18	$53.63	$53.89	$52.67	$53.17	$53.17	699,947
2024-04-17	$53.84	$54.13	$52.99	$53.18	$53.18	778,475
2024-04-16	$53.64	$53.89	$53.06	$53.52	$53.52	766,806
2024-04-15	$54.91	$55.21	$53.42	$54.00	$54.00	999,944
2024-04-12	$55.73	$56.26	$54.37	$54.43	$54.43	838,261
2024-04-11	$56.83	$57.23	$55.77	$56.15	$56.15	1,008,487
2024-04-10	$57.49	$57.77	$56.17	$56.43	$56.43	880,374
2024-04-09	$59.31	$59.31	$58.35	$58.72	$58.72	498,424
2024-04-08	$59.00	$59.28	$58.38	$58.38	$58.38	471,640
2024-04-05	$58.59	$59.07	$58.01	$58.66	$58.66	615,378
2024-04-04	$60.60	$60.60	$58.81	$58.83	$58.83	877,155
2024-04-03	$59.51	$59.97	$59.18	$59.43	$59.43	874,180
2024-04-02	$59.16	$59.75	$58.76	$59.33	$59.33	879,376
2024-04-01	$59.01	$59.76	$58.82	$59.67	$59.67	975,467
2024-03-28	$58.25	$59.16	$58.19	$58.80	$58.80	930,635
2024-03-27	$57.48	$58.29	$57.48	$58.25	$58.25	610,667
2024-03-26	$57.07	$57.98	$56.65	$57.15	$57.15	1,585,846
2024-03-25	$56.74	$57.03	$56.50	$56.72	$56.72	1,038,089
2024-03-22	$56.93	$57.10	$56.06	$56.56	$56.56	1,123,406
2024-03-21	$57.55	$57.62	$56.88	$57.15	$57.15	1,220,319
2024-03-20	$56.00	$57.48	$55.50	$57.07	$57.07	1,726,997
2024-03-19	$56.88	$56.88	$55.50	$55.96	$55.96	1,432,859
2024-03-18	$58.16	$58.33	$56.86	$56.88	$56.88	1,255,106
2024-03-15	$57.36	$58.70	$57.36	$58.25	$58.25	2,140,632
2024-03-14	$57.68	$58.18	$57.16	$57.63	$57.63	792,261
2024-03-13	$56.66	$57.94	$56.66	$57.90	$57.90	1,157,451
2024-03-12	$56.62	$56.85	$56.17	$56.41	$56.41	915,549
2024-03-11	$56.77	$57.22	$55.94	$56.67	$56.67	751,053
2024-03-08	$57.60	$57.99	$56.64	$56.81	$56.81	850,707
2024-03-07	$55.85	$57.36	$55.85	$57.30	$57.30	1,195,503
2024-03-06	$56.26	$56.29	$55.01	$55.48	$55.48	626,199
2024-03-05	$55.39	$56.30	$55.31	$55.42	$55.22	903,179
2024-03-04	$54.76	$56.15	$54.57	$55.77	$55.57	1,094,029
2024-03-01	$53.86	$54.78	$53.60	$54.67	$54.47	1,059,032
2024-02-29	$52.56	$53.93	$52.43	$53.80	$53.61	1,258,013
2024-02-28	$51.80	$53.22	$51.61	$52.67	$52.48	820,570
2024-02-27	$52.62	$52.85	$51.96	$52.23	$52.04	840,526
2024-02-26	$51.97	$52.85	$51.68	$52.25	$52.06	632,294
2024-02-23	$52.41	$53.01	$51.96	$52.59	$52.40	745,982
2024-02-22	$51.66	$52.91	$51.66	$52.31	$52.12	783,689
2024-02-21	$51.18	$52.23	$50.86	$51.86	$51.67	703,593
2024-02-20	$50.92	$52.56	$50.06	$51.15	$50.97	1,204,844
2024-02-16	$52.61	$53.59	$52.21	$52.55	$52.36	894,904
2024-02-15	$51.44	$53.09	$51.05	$52.77	$52.58	1,130,689
2024-02-14	$51.06	$51.48	$50.47	$50.91	$50.73	673,142
2024-02-13	$51.12	$51.15	$49.84	$50.61	$50.43	1,093,568
2024-02-12	$51.32	$52.73	$51.30	$52.45	$52.26	812,811
2024-02-09	$51.20	$51.31	$50.63	$51.28	$51.10	568,419
2024-02-08	$50.74	$51.46	$50.15	$51.12	$50.94	818,538
2024-02-07	$50.79	$50.91	$50.17	$50.78	$50.60	676,152
2024-02-06	$49.83	$51.03	$49.67	$50.63	$50.45	1,001,053
2024-02-05	$50.21	$50.38	$49.60	$49.83	$49.65	1,039,054
2024-02-02	$51.67	$51.99	$50.48	$51.35	$51.17	1,654,021
2024-02-01	$52.54	$52.75	$51.52	$52.61	$52.42	1,103,040
2024-01-31	$53.48	$54.00	$52.02	$52.07	$51.88	1,231,855
2024-01-30	$55.63	$55.63	$52.61	$53.48	$53.29	2,716,190
2024-01-29	$55.50	$56.09	$54.42	$56.04	$55.84	1,392,227
2024-01-26	$55.02	$56.56	$53.76	$55.15	$54.95	2,864,924
2024-01-25	$51.30	$52.23	$50.74	$51.75	$51.56	1,692,822
2024-01-24	$51.18	$51.96	$50.49	$50.80	$50.62	1,358,005
2024-01-23	$52.27	$52.56	$51.46	$51.68	$51.49	1,404,048
2024-01-22	$51.01	$52.18	$50.76	$51.62	$51.43	1,117,861
2024-01-19	$50.58	$51.15	$50.11	$51.05	$51.05	885,115
2024-01-18	$50.56	$51.13	$49.96	$50.70	$50.70	917,588
2024-01-17	$50.46	$50.94	$49.83	$50.37	$50.37	631,965
2024-01-16	$51.19	$51.45	$50.41	$51.22	$51.22	1,109,628
2024-01-12	$52.63	$53.08	$51.54	$51.76	$51.76	627,312
2024-01-11	$52.38	$52.38	$51.34	$51.87	$51.87	825,103
2024-01-10	$51.98	$52.46	$51.92	$52.35	$52.35	1,002,421
2024-01-09	$52.84	$52.84	$51.86	$52.39	$52.39	917,573
2024-01-08	$52.41	$53.49	$51.84	$53.27	$53.27	831,937
2024-01-05	$52.09	$53.42	$51.69	$52.62	$52.62	1,252,892
2024-01-04	$52.88	$53.46	$52.24	$52.27	$52.27	938,617
2024-01-03	$53.74	$53.93	$52.45	$52.93	$52.93	775,693
2024-01-02	$53.64	$55.18	$53.55	$54.27	$54.27	777,360
2023-12-29	$54.35	$54.54	$53.82	$53.95	$53.95	766,309
2023-12-28	$54.86	$55.17	$54.06	$54.43	$54.43	449,389
2023-12-27	$55.25	$55.52	$54.89	$55.05	$55.05	1,035,094
2023-12-26	$54.00	$55.54	$53.99	$55.15	$55.15	755,557
2023-12-22	$52.93	$54.00	$52.92	$53.90	$53.90	981,409
2023-12-21	$52.74	$52.86	$51.99	$52.68	$52.68	592,633
2023-12-20	$53.02	$53.60	$52.13	$52.15	$52.15	1,092,530
2023-12-19	$52.90	$53.91	$52.76	$53.23	$53.23	1,446,072
2023-12-18	$53.34	$53.55	$52.25	$52.52	$52.52	1,070,830
2023-12-15	$52.68	$53.11	$52.23	$52.70	$52.70	3,418,930
2023-12-14	$50.99	$53.31	$50.96	$52.89	$52.89	3,216,681
2023-12-13	$48.00	$50.08	$47.65	$50.00	$50.00	1,407,868
2023-12-12	$49.83	$49.83	$47.90	$47.98	$47.98	1,201,075
2023-12-11	$49.72	$50.42	$49.51	$49.89	$49.89	1,095,464
2023-12-08	$49.90	$50.71	$49.44	$49.98	$49.98	1,719,866
2023-12-07	$49.27	$50.19	$48.90	$49.69	$49.69	1,077,782
2023-12-06	$49.29	$50.06	$48.89	$49.43	$49.43	3,013,009
2023-12-05	$49.72	$49.93	$48.55	$49.04	$49.04	1,378,344
2023-12-04	$48.27	$50.65	$48.27	$50.19	$50.19	2,111,550
2023-12-01	$47.13	$48.48	$47.06	$48.34	$48.34	1,407,564
2023-11-30	$47.18	$47.59	$46.51	$47.14	$47.14	1,219,169
2023-11-29	$47.21	$47.64	$46.79	$46.93	$46.93	1,185,067
2023-11-28	$46.81	$46.92	$46.26	$46.87	$46.87	691,606
2023-11-27	$46.99	$47.26	$46.72	$46.99	$46.99	847,499
2023-11-24	$47.05	$47.75	$47.05	$47.44	$47.44	411,853
2023-11-22	$46.68	$47.26	$46.15	$47.17	$47.17	1,207,812
2023-11-21	$46.82	$46.99	$46.37	$46.79	$46.79	1,106,301
2023-11-20	$46.89	$47.26	$46.50	$47.05	$47.05	1,325,755
2023-11-17	$46.75	$47.22	$46.31	$46.95	$46.95	1,550,657
2023-11-16	$46.69	$46.99	$45.87	$46.04	$46.04	847,460
2023-11-15	$46.79	$47.89	$46.48	$46.95	$46.95	1,002,373
2023-11-14	$44.67	$46.99	$44.58	$46.96	$46.96	1,397,659
2023-11-13	$43.50	$43.99	$43.31	$43.75	$43.75	736,797
2023-11-10	$43.12	$43.87	$42.97	$43.77	$43.77	778,234
2023-11-09	$43.58	$43.58	$42.59	$42.86	$42.86	855,683
2023-11-08	$43.09	$43.58	$42.64	$43.07	$43.07	1,083,189
2023-11-07	$43.37	$43.81	$42.96	$43.31	$43.31	788,264
2023-11-06	$44.65	$44.68	$43.71	$43.91	$43.91	870,913
2023-11-03	$44.39	$45.34	$43.85	$44.66	$44.66	960,299
2023-11-02	$42.93	$43.92	$42.87	$43.82	$43.82	1,124,838
2023-11-01	$42.55	$43.20	$41.83	$42.33	$42.33	1,778,694
2023-10-31	$42.68	$43.22	$42.10	$42.72	$42.72	1,387,916
2023-10-30	$42.30	$43.06	$41.71	$42.48	$42.48	1,882,580
2023-10-27	$44.15	$45.80	$42.10	$42.12	$42.12	3,307,252
2023-10-26	$44.98	$46.60	$44.98	$46.30	$46.30	1,772,159
2023-10-25	$45.34	$45.42	$44.37	$44.94	$44.94	1,517,156
2023-10-24	$45.94	$46.19	$45.40	$45.57	$45.57	1,145,910
2023-10-23	$45.50	$46.41	$45.30	$45.61	$45.61	1,121,048
2023-10-20	$47.20	$47.24	$46.16	$46.18	$46.18	1,092,823
2023-10-19	$47.63	$48.12	$46.92	$47.18	$47.18	1,092,669
2023-10-18	$47.95	$48.32	$47.44	$47.95	$47.95	901,523
2023-10-17	$47.61	$49.11	$47.61	$48.70	$48.70	1,039,192
2023-10-16	$48.19	$48.24	$46.86	$47.97	$47.97	1,186,495
2023-10-13	$48.88	$49.04	$48.00	$48.12	$48.12	950,530
2023-10-12	$49.75	$49.75	$47.87	$48.37	$48.37	732,786
2023-10-11	$48.01	$49.59	$48.01	$49.45	$49.45	1,573,671
2023-10-10	$47.99	$49.15	$47.81	$48.65	$48.65	1,051,111
2023-10-09	$46.83	$48.04	$46.60	$47.51	$47.51	1,250,827
2023-10-06	$46.60	$47.75	$46.37	$46.95	$46.95	1,202,626
2023-10-05	$47.40	$47.96	$46.66	$46.85	$46.85	1,001,302
2023-10-04	$48.80	$48.82	$47.23	$47.65	$47.65	1,343,269
2023-10-03	$48.37	$49.80	$48.28	$48.57	$48.57	1,409,455
2023-10-02	$50.00	$50.38	$48.46	$48.87	$48.87	1,945,865
2023-09-29	$49.06	$50.42	$48.75	$49.98	$49.98	2,303,062
2023-09-28	$47.98	$48.83	$47.94	$48.50	$48.50	1,569,626
2023-09-27	$46.45	$48.07	$45.87	$47.90	$47.90	2,569,802
2023-09-26	$46.00	$46.70	$45.05	$45.96	$45.96	1,652,706
2023-09-25	$46.56	$47.28	$46.48	$46.74	$46.74	1,315,060
2023-09-22	$47.12	$47.50	$46.29	$46.64	$46.64	1,122,410
2023-09-21	$48.33	$48.42	$47.16	$47.18	$47.18	1,411,859
2023-09-20	$49.69	$50.05	$48.55	$48.61	$48.61	1,122,775
2023-09-19	$49.81	$50.20	$48.87	$49.40	$49.40	1,467,773
2023-09-18	$50.07	$50.26	$49.75	$49.82	$49.82	1,263,326
2023-09-15	$50.16	$50.45	$49.81	$49.95	$49.95	2,160,631
2023-09-14	$50.72	$51.07	$49.92	$50.39	$50.39	1,485,152
2023-09-13	$50.26	$50.37	$49.76	$50.14	$50.14	1,530,689
2023-09-12	$49.97	$50.64	$49.75	$50.16	$50.16	931,280
2023-09-11	$50.75	$51.38	$49.96	$50.08	$50.08	1,227,767
2023-09-08	$49.99	$50.92	$49.58	$50.44	$50.44	2,664,203
2023-09-07	$49.67	$50.05	$49.18	$49.61	$49.61	2,282,827
2023-09-06	$50.00	$50.87	$49.80	$49.98	$49.98	1,860,060
2023-09-05	$52.27	$52.41	$50.43	$51.11	$51.11	3,498,357
2023-09-01	$52.52	$53.81	$49.91	$51.98	$51.98	8,552,984
2023-08-31	$58.87	$58.92	$57.84	$58.02	$58.02	1,252,986
2023-08-30	$58.97	$59.37	$58.66	$58.88	$58.88	975,910
2023-08-29	$58.30	$58.99	$58.07	$58.95	$58.95	947,281
2023-08-28	$58.26	$59.23	$58.10	$58.25	$58.25	840,679
2023-08-25	$57.15	$58.29	$56.65	$58.04	$58.04	1,430,582
2023-08-24	$56.09	$57.43	$56.09	$56.60	$56.60	880,688
2023-08-23	$56.55	$56.82	$55.95	$56.44	$56.44	761,616
2023-08-22	$56.77	$57.03	$56.23	$56.32	$56.32	895,644
2023-08-21	$56.65	$57.46	$56.63	$56.68	$56.68	971,449
2023-08-18	$55.55	$56.53	$55.38	$56.48	$56.48	1,155,546
2023-08-17	$55.75	$56.48	$55.65	$56.11	$56.11	1,030,622
2023-08-16	$55.01	$56.09	$55.01	$55.24	$55.24	1,131,986
2023-08-15	$57.04	$57.52	$55.17	$55.21	$55.21	1,666,148
2023-08-14	$57.68	$58.03	$56.68	$58.00	$58.00	1,049,791
2023-08-11	$58.27	$58.52	$57.80	$57.84	$57.84	889,789
2023-08-10	$58.83	$59.26	$58.16	$58.41	$58.41	1,296,548
2023-08-09	$58.96	$59.95	$58.49	$58.54	$58.54	1,711,058
2023-08-08	$57.75	$59.02	$57.41	$58.95	$58.75	1,288,240
2023-08-07	$58.96	$59.20	$58.48	$58.76	$58.56	1,292,730
2023-08-04	$59.00	$59.57	$58.18	$58.72	$58.72	1,817,965
2023-08-03	$57.49	$59.26	$56.69	$58.88	$58.88	2,042,282
2023-08-02	$57.20	$58.51	$56.94	$58.18	$58.18	1,755,384
2023-08-01	$57.05	$58.05	$56.82	$57.86	$57.86	2,061,818
2023-07-31	$57.71	$57.95	$56.96	$57.68	$57.68	2,365,353
2023-07-28	$56.59	$58.92	$56.20	$57.98	$57.98	2,937,549
2023-07-27	$55.75	$57.07	$55.41	$55.73	$55.73	3,945,380
2023-07-26	$56.37	$56.92	$55.25	$55.53	$55.53	1,247,098
2023-07-25	$54.92	$56.65	$54.46	$56.61	$56.61	1,553,594
2023-07-24	$55.88	$56.09	$53.76	$54.15	$54.15	1,455,586
2023-07-21	$55.11	$56.18	$54.30	$55.86	$55.86	2,121,545
2023-07-20	$55.11	$55.47	$54.60	$55.32	$55.32	2,124,613
2023-07-19	$54.50	$54.87	$54.03	$54.78	$54.78	1,219,808
2023-07-18	$53.24	$54.51	$53.24	$54.29	$54.29	1,047,019
2023-07-17	$53.71	$53.71	$52.86	$53.24	$53.24	979,659
2023-07-14	$55.94	$56.00	$53.93	$54.07	$54.07	976,077
2023-07-13	$55.82	$56.08	$55.46	$55.86	$55.86	1,340,645
2023-07-12	$53.50	$56.06	$53.49	$55.60	$55.60	1,949,100
2023-07-11	$53.10	$53.74	$52.75	$53.30	$53.30	930,438
2023-07-10	$52.50	$53.36	$52.50	$52.74	$52.74	1,011,372
2023-07-07	$50.99	$53.42	$50.90	$52.95	$52.95	1,405,163
2023-07-06	$50.51	$51.33	$49.86	$51.21	$51.21	942,949
2023-07-05	$51.83	$52.06	$51.09	$51.10	$51.10	947,121
2023-07-03	$50.91	$52.87	$50.91	$52.40	$52.40	652,712
2023-06-30	$52.46	$52.46	$51.38	$51.39	$51.39	1,422,512
2023-06-29	$50.19	$51.91	$49.93	$51.89	$51.89	1,237,588
2023-06-28	$49.46	$50.19	$48.86	$50.17	$50.17	888,346
2023-06-27	$48.06	$49.73	$48.01	$49.51	$49.51	1,004,754
2023-06-26	$48.25	$49.62	$48.20	$49.19	$49.19	1,307,400
2023-06-23	$46.85	$48.35	$46.78	$48.24	$48.24	1,589,807
2023-06-22	$47.58	$48.33	$47.05	$47.67	$47.67	1,661,757
2023-06-21	$48.47	$49.05	$48.21	$48.32	$48.32	1,106,108
2023-06-20	$49.30	$50.09	$48.45	$48.90	$48.90	3,101,298
2023-06-16	$52.37	$52.54	$51.89	$52.36	$52.36	2,276,926
2023-06-15	$51.33	$52.61	$51.31	$52.42	$52.42	1,202,947
2023-06-14	$52.74	$52.93	$51.45	$51.69	$51.69	998,738
2023-06-13	$52.09	$52.91	$51.93	$52.29	$52.29	913,835
2023-06-12	$51.45	$52.21	$51.11	$51.71	$51.71	834,127
2023-06-09	$51.57	$51.79	$50.95	$51.51	$51.51	1,344,077
2023-06-08	$53.76	$53.84	$51.46	$51.71	$51.71	1,136,630
2023-06-07	$51.74	$53.69	$51.63	$53.68	$53.68	1,033,312
2023-06-06	$50.09	$51.63	$50.02	$51.42	$51.42	969,488
2023-06-05	$51.10	$51.30	$50.31	$50.44	$50.44	883,182
2023-06-02	$49.54	$51.86	$49.34	$51.35	$51.35	1,516,475
2023-06-01	$47.58	$48.63	$47.23	$48.37	$48.37	1,412,379
2023-05-31	$48.58	$48.96	$47.30	$47.31	$47.31	1,811,288
2023-05-30	$50.07	$50.34	$49.05	$49.18	$49.18	1,498,314
2023-05-26	$50.18	$50.72	$49.58	$50.58	$50.58	1,495,090
2023-05-25	$52.62	$53.03	$49.74	$49.84	$49.84	2,460,476
2023-05-24	$53.90	$53.91	$52.54	$52.75	$52.75	929,584
2023-05-23	$54.07	$54.69	$53.53	$54.03	$54.03	643,101
2023-05-22	$54.14	$54.80	$53.91	$54.09	$54.09	722,461
2023-05-19	$54.72	$55.02	$54.08	$54.12	$54.12	986,456
2023-05-18	$52.86	$54.48	$52.48	$54.35	$54.35	1,100,848
2023-05-17	$52.00	$53.32	$51.70	$52.92	$52.92	1,112,258
2023-05-16	$52.81	$53.18	$51.62	$51.64	$51.64	1,386,656
2023-05-15	$52.77	$53.15	$52.28	$53.07	$53.07	1,182,446
2023-05-12	$53.02	$53.39	$52.06	$52.52	$52.52	1,384,044
2023-05-11	$53.10	$53.53	$52.48	$52.90	$52.90	1,515,188
2023-05-10	$55.20	$55.44	$53.55	$53.82	$53.82	1,042,188
2023-05-09	$54.25	$55.03	$54.07	$54.66	$54.46	1,691,019
2023-05-08	$55.49	$55.67	$54.30	$54.77	$54.57	2,269,210
2023-05-05	$54.53	$55.09	$53.92	$55.00	$55.00	1,331,483
2023-05-04	$53.60	$54.36	$52.99	$53.60	$53.60	1,653,888
2023-05-03	$54.53	$55.25	$53.83	$53.89	$53.89	1,282,647
2023-05-02	$54.36	$54.55	$52.86	$54.35	$54.35	1,329,653
2023-05-01	$55.21	$55.63	$54.51	$54.97	$54.97	1,477,157
2023-04-28	$52.39	$56.05	$51.98	$55.40	$55.40	3,899,285
2023-04-27	$53.50	$54.76	$53.34	$54.67	$54.67	1,665,403
2023-04-26	$54.14	$54.49	$53.08	$53.13	$53.13	1,611,427
2023-04-25	$55.72	$55.73	$54.35	$54.46	$54.46	1,726,258
2023-04-24	$55.69	$56.64	$55.50	$56.62	$56.62	927,688
2023-04-21	$55.60	$56.02	$54.89	$55.62	$55.62	1,000,207
2023-04-20	$55.89	$56.42	$55.57	$55.87	$55.87	844,229
2023-04-19	$55.85	$56.61	$55.79	$56.52	$56.52	858,395
2023-04-18	$57.53	$57.70	$55.96	$56.57	$56.57	1,115,041
2023-04-17	$56.90	$57.29	$56.39	$57.19	$57.19	940,724
2023-04-14	$57.76	$58.43	$56.44	$56.81	$56.81	1,152,583
2023-04-13	$58.00	$58.15	$56.80	$57.77	$57.77	1,481,669
2023-04-12	$58.54	$58.78	$57.69	$57.83	$57.83	1,396,277
2023-04-11	$57.40	$58.00	$57.36	$57.60	$57.60	1,146,137
2023-04-10	$56.53	$57.67	$56.47	$57.42	$57.42	1,397,514
2023-04-06	$56.30	$56.59	$55.75	$56.50	$56.50	1,443,512
2023-04-05	$55.01	$56.76	$54.82	$56.62	$56.62	1,889,346
2023-04-04	$56.47	$56.49	$54.91	$55.67	$55.67	1,718,103
2023-04-03	$55.80	$57.29	$55.80	$56.56	$56.56	1,356,216
2023-03-31	$54.86	$56.01	$54.30	$55.50	$55.50	1,107,007
2023-03-30	$55.22	$55.39	$54.37	$54.40	$54.40	1,291,131
2023-03-29	$54.09	$54.59	$53.88	$54.44	$54.44	989,950
2023-03-28	$52.39	$53.50	$52.34	$53.35	$53.35	1,023,347
2023-03-27	$52.32	$53.15	$52.04	$52.28	$52.28	1,246,378
2023-03-24	$50.50	$51.87	$50.07	$51.84	$51.84	876,250
2023-03-23	$51.63	$52.72	$50.85	$51.17	$51.17	1,154,326
2023-03-22	$52.81	$53.08	$51.48	$51.51	$51.51	1,269,375
2023-03-21	$52.94	$53.98	$52.48	$52.89	$52.89	1,174,020
2023-03-20	$51.90	$52.67	$51.45	$52.07	$52.07	1,350,080
2023-03-17	$51.45	$51.63	$50.63	$51.22	$51.22	4,315,574
2023-03-16	$49.54	$52.16	$49.14	$52.00	$52.00	1,596,025
2023-03-15	$50.82	$51.12	$49.62	$50.20	$50.20	1,766,786
2023-03-14	$52.82	$53.33	$51.85	$52.45	$52.45	1,203,060
2023-03-13	$51.97	$52.57	$51.25	$51.51	$51.51	1,485,105
2023-03-10	$54.61	$54.61	$52.12	$53.20	$53.20	1,421,347
2023-03-09	$57.14	$57.57	$54.81	$54.92	$54.92	1,373,893
2023-03-08	$56.82	$57.40	$56.64	$57.21	$57.21	946,366
2023-03-07	$57.83	$58.15	$56.55	$56.80	$56.80	1,165,019
2023-03-06	$59.92	$60.17	$57.35	$57.78	$57.78	1,695,800
2023-03-03	$59.42	$60.34	$58.60	$60.20	$60.20	2,947,666
2023-03-02	$58.32	$59.50	$57.96	$59.00	$59.00	2,167,901
2023-03-01	$58.07	$59.68	$57.70	$58.84	$58.84	1,954,877
2023-02-28	$59.67	$59.88	$57.68	$57.75	$57.75	2,404,890
2023-02-27	$59.68	$60.45	$59.50	$59.68	$59.68	1,179,644
2023-02-24	$59.00	$59.98	$58.69	$59.67	$59.67	1,360,263
2023-02-23	$60.50	$60.75	$59.44	$60.20	$60.20	1,031,898
2023-02-22	$60.58	$61.22	$59.87	$60.17	$60.17	1,475,231
2023-02-21	$60.71	$61.33	$60.03	$60.48	$60.48	1,757,826
2023-02-17	$61.73	$62.11	$61.20	$61.25	$61.25	864,016
2023-02-16	$61.40	$63.06	$61.35	$62.17	$62.17	948,002
2023-02-15	$61.26	$62.67	$61.11	$62.21	$62.21	1,497,837
2023-02-14	$62.26	$62.81	$61.53	$61.96	$61.96	1,068,199
2023-02-13	$61.63	$62.82	$61.23	$62.63	$62.63	1,041,819
2023-02-10	$59.91	$61.98	$59.78	$61.79	$61.79	1,291,130
2023-02-09	$61.37	$61.69	$59.86	$60.09	$60.09	937,953
2023-02-08	$61.88	$62.30	$60.89	$60.96	$60.96	1,015,234
2023-02-07	$62.48	$62.76	$61.74	$62.51	$62.51	894,233
2023-02-06	$62.80	$63.02	$61.60	$62.38	$62.38	940,259
2023-02-03	$62.72	$63.73	$62.49	$63.26	$63.26	1,538,114
2023-02-02	$63.26	$63.95	$62.64	$63.06	$63.06	1,197,622
2023-02-01	$64.04	$64.70	$63.41	$63.79	$63.79	1,763,866
2023-01-31	$62.93	$64.70	$62.82	$64.59	$64.59	1,544,206
2023-01-30	$62.45	$63.46	$62.04	$62.73	$62.73	1,989,034
2023-01-27	$58.74	$62.98	$58.14	$62.64	$62.64	3,164,180
2023-01-26	$57.35	$58.72	$57.15	$58.56	$58.56	1,354,322
2023-01-25	$56.66	$57.52	$56.22	$57.40	$57.40	1,177,358
2023-01-24	$57.20	$57.51	$56.38	$57.25	$57.25	1,117,825
2023-01-23	$56.47	$57.73	$56.37	$57.21	$57.21	1,778,257
2023-01-20	$54.70	$56.49	$54.10	$56.39	$56.39	1,113,919
2023-01-19	$54.96	$55.08	$53.69	$54.30	$54.30	1,182,993
2023-01-18	$55.94	$56.80	$55.37	$55.52	$55.52	1,112,445
2023-01-17	$56.38	$56.60	$55.37	$55.41	$55.41	1,301,506
2023-01-13	$56.32	$56.90	$56.22	$56.56	$56.56	1,069,487
2023-01-12	$55.95	$56.93	$55.47	$56.77	$56.77	1,510,698
2023-01-11	$55.85	$56.47	$55.44	$55.65	$55.65	1,075,315
2023-01-10	$55.00	$55.65	$54.54	$55.29	$55.29	1,240,824
2023-01-09	$56.71	$57.02	$56.02	$56.03	$56.03	1,137,757
2023-01-06	$55.00	$56.45	$54.73	$56.19	$56.19	1,521,122
2023-01-05	$54.25	$54.37	$52.84	$54.34	$54.34	1,683,900
2023-01-04	$52.82	$53.39	$52.47	$53.29	$53.29	1,074,319
2023-01-03	$53.04	$53.47	$51.70	$52.37	$52.37	1,007,638
2022-12-30	$53.09	$53.28	$52.52	$52.94	$52.94	1,058,992
2022-12-29	$53.29	$54.14	$53.29	$53.51	$53.51	519,430
2022-12-28	$54.08	$54.50	$53.00	$53.20	$53.20	583,380
2022-12-27	$53.76	$54.25	$53.40	$54.07	$54.07	781,918
2022-12-23	$52.49	$53.57	$52.44	$53.51	$53.51	543,606
2022-12-22	$52.55	$52.99	$51.30	$52.47	$52.47	892,870
2022-12-21	$52.16	$53.48	$52.16	$53.22	$53.22	1,027,214
2022-12-20	$51.22	$52.54	$51.22	$51.69	$51.69	918,218
2022-12-19	$51.52	$52.25	$51.05	$51.26	$51.26	1,040,945
2022-12-16	$50.94	$51.56	$50.65	$51.40	$51.40	3,377,705
2022-12-15	$53.16	$53.68	$51.40	$51.51	$51.51	1,470,765
2022-12-14	$54.92	$55.17	$53.60	$54.24	$54.24	1,474,356
2022-12-13	$56.80	$57.05	$54.56	$54.93	$54.93	1,604,590
2022-12-12	$53.85	$54.98	$53.57	$54.90	$54.90	1,048,061
2022-12-09	$54.65	$55.15	$53.61	$53.78	$53.78	1,061,042
2022-12-08	$55.99	$56.31	$54.57	$54.74	$54.74	1,205,988
2022-12-07	$54.57	$56.17	$54.24	$55.32	$55.32	1,073,165
2022-12-06	$55.02	$55.96	$54.09	$54.96	$54.96	1,608,699
2022-12-05	$55.88	$55.99	$54.91	$55.03	$55.03	957,650
2022-12-02	$55.91	$57.15	$55.81	$56.57	$56.57	845,049
2022-12-01	$57.15	$57.49	$56.30	$56.54	$56.54	890,877
2022-11-30	$56.89	$57.02	$55.44	$56.98	$56.98	1,340,483
2022-11-29	$56.62	$57.22	$56.14	$56.80	$56.80	773,287
2022-11-28	$57.19	$57.50	$56.02	$56.07	$56.07	754,032
2022-11-25	$57.77	$58.44	$57.68	$57.89	$57.89	739,024
2022-11-23	$57.59	$58.36	$57.30	$58.03	$58.03	957,218
2022-11-22	$57.07	$58.20	$56.80	$57.93	$57.93	1,315,455
2022-11-21	$54.90	$56.74	$54.68	$56.33	$56.33	1,611,466
2022-11-18	$57.31	$57.58	$56.20	$57.02	$57.02	931,871
2022-11-17	$55.39	$56.66	$54.45	$56.66	$56.66	1,432,979
2022-11-16	$57.88	$58.22	$55.28	$56.43	$56.43	2,491,718
2022-11-15	$60.59	$61.71	$58.35	$58.53	$58.53	3,532,938
2022-11-14	$58.74	$61.50	$58.20	$60.44	$60.44	1,783,323
2022-11-11	$59.74	$60.67	$57.19	$59.31	$59.31	2,955,350
2022-11-10	$57.96	$59.83	$57.47	$59.48	$59.48	1,845,269
2022-11-09	$56.80	$57.98	$55.07	$55.13	$55.13	1,516,647
2022-11-08	$57.92	$59.11	$57.41	$57.78	$57.57	1,621,927
2022-11-07	$57.56	$58.06	$56.76	$57.51	$57.30	1,197,816
2022-11-04	$56.00	$58.45	$55.75	$57.45	$57.24	1,858,768
2022-11-03	$51.90	$55.17	$51.81	$54.70	$54.50	1,361,010
2022-11-02	$54.24	$55.53	$52.97	$53.04	$52.85	1,578,563
2022-11-01	$53.91	$55.51	$53.31	$54.44	$54.24	1,578,808
2022-10-31	$53.97	$54.26	$52.92	$52.95	$52.76	1,300,886
2022-10-28	$51.83	$54.32	$51.19	$54.19	$54.19	1,980,228
2022-10-27	$51.00	$53.53	$49.34	$52.32	$52.32	2,893,261
2022-10-26	$49.89	$50.77	$49.16	$49.52	$49.52	1,978,859
2022-10-25	$47.62	$49.55	$47.57	$49.47	$49.47	1,464,040
2022-10-24	$49.80	$50.11	$47.93	$47.95	$47.95	1,832,521
2022-10-21	$47.53	$49.93	$47.53	$49.49	$49.49	4,489,954
2022-10-20	$48.10	$49.19	$47.20	$47.50	$47.50	1,347,434
2022-10-19	$48.55	$49.02	$47.51	$47.81	$47.81	1,289,364
2022-10-18	$48.94	$49.64	$48.00	$48.84	$48.84	1,415,037
2022-10-17	$47.91	$48.09	$47.08	$47.46	$47.46	1,702,778
2022-10-14	$48.75	$49.26	$46.77	$46.85	$46.85	1,343,112
2022-10-13	$45.66	$48.52	$45.23	$48.03	$48.03	1,647,769
2022-10-12	$46.77	$46.88	$45.56	$46.46	$46.46	1,096,531
2022-10-11	$46.33	$47.68	$45.73	$46.82	$46.82	1,336,750
2022-10-10	$46.80	$47.94	$46.62	$46.97	$46.97	1,717,705
2022-10-07	$46.45	$47.38	$45.95	$46.34	$46.34	1,089,838
2022-10-06	$46.93	$47.96	$46.93	$46.99	$46.99	1,060,441
2022-10-05	$46.69	$47.98	$46.40	$47.48	$47.48	1,249,680
2022-10-04	$45.66	$47.75	$45.56	$47.62	$47.62	2,138,427
2022-10-03	$43.29	$45.56	$43.29	$45.11	$45.11	2,149,148
2022-09-30	$42.20	$43.80	$41.84	$42.88	$42.88	2,057,917
2022-09-29	$42.30	$42.38	$41.33	$42.21	$42.21	1,622,062
2022-09-28	$42.65	$43.43	$41.99	$43.07	$43.07	2,265,609
2022-09-27	$43.32	$43.51	$41.94	$42.45	$42.45	1,363,805
2022-09-26	$43.51	$44.77	$42.51	$42.60	$42.60	1,492,351
2022-09-23	$44.06	$44.58	$43.14	$44.09	$44.09	1,968,428
2022-09-22	$45.67	$46.08	$44.90	$45.24	$45.24	1,523,953
2022-09-21	$45.93	$47.25	$45.22	$45.25	$45.25	1,904,028
2022-09-20	$45.18	$46.20	$44.26	$45.77	$45.77	3,354,647
2022-09-19	$45.06	$47.97	$44.80	$47.78	$47.78	3,007,767
2022-09-16	$47.91	$47.91	$45.71	$45.87	$45.87	5,016,874
2022-09-15	$49.56	$50.10	$48.48	$48.77	$48.77	2,020,017
2022-09-14	$51.39	$51.58	$48.90	$49.77	$49.77	2,152,547
2022-09-13	$54.00	$54.24	$51.32	$51.41	$51.41	1,885,507
2022-09-12	$56.00	$56.55	$55.39	$55.72	$55.72	1,188,133
2022-09-09	$54.88	$55.80	$54.57	$55.41	$55.41	1,039,503
2022-09-08	$52.95	$54.16	$52.04	$54.15	$54.15	957,688
2022-09-07	$52.45	$53.85	$52.01	$53.72	$53.72	986,506
2022-09-06	$52.65	$53.88	$51.64	$52.74	$52.74	1,558,578
2022-09-02	$54.71	$54.83	$53.15	$53.41	$53.41	1,162,328
2022-09-01	$53.75	$54.01	$52.72	$53.73	$53.73	1,237,649
2022-08-31	$55.30	$55.42	$54.17	$54.66	$54.66	1,226,434
2022-08-30	$56.06	$56.52	$54.46	$55.16	$55.16	1,063,803
2022-08-29	$55.37	$56.81	$55.36	$55.95	$55.95	867,474
2022-08-26	$58.43	$58.88	$56.46	$56.48	$56.48	788,217
2022-08-25	$56.64	$58.40	$56.48	$58.36	$58.36	1,062,300
2022-08-24	$55.94	$56.77	$55.66	$56.07	$56.07	840,761
2022-08-23	$55.17	$57.07	$55.17	$56.27	$56.27	917,882
2022-08-22	$55.49	$56.00	$54.64	$55.01	$55.01	1,115,819
2022-08-19	$57.74	$58.15	$56.48	$56.62	$56.62	1,320,333
2022-08-18	$57.97	$58.34	$57.49	$58.13	$58.13	925,274
2022-08-17	$57.61	$57.93	$56.90	$57.58	$57.58	945,141
2022-08-16	$57.09	$58.56	$57.09	$58.24	$58.24	1,087,608
2022-08-15	$57.07	$57.93	$56.64	$57.20	$57.20	1,042,816
2022-08-12	$56.49	$58.17	$56.29	$58.10	$58.10	1,063,124
2022-08-11	$55.54	$57.26	$55.54	$56.43	$56.43	1,144,041
2022-08-10	$54.55	$55.72	$54.55	$54.96	$54.96	1,297,305
2022-08-09	$53.56	$53.92	$53.00	$53.54	$53.54	1,189,065
2022-08-08	$53.50	$55.19	$53.50	$53.77	$53.57	1,497,034
2022-08-05	$52.13	$53.72	$52.07	$52.87	$52.67	1,600,902
2022-08-04	$51.59	$52.43	$50.89	$52.17	$51.98	1,612,159
2022-08-03	$51.88	$52.00	$51.00	$51.01	$50.82	1,272,573
2022-08-02	$51.20	$52.17	$50.59	$51.53	$51.34	1,385,876
2022-08-01	$51.47	$52.70	$50.52	$51.69	$51.50	2,118,447
2022-07-29	$51.89	$52.92	$50.01	$52.27	$52.08	3,052,880
2022-07-28	$49.88	$50.01	$48.78	$49.59	$49.41	1,692,798
2022-07-27	$48.70	$49.59	$48.11	$49.46	$49.28	1,024,682
2022-07-26	$48.87	$49.00	$48.04	$48.57	$48.39	1,003,281
2022-07-25	$48.28	$49.15	$47.84	$49.05	$48.87	1,202,310
2022-07-22	$48.88	$49.35	$47.61	$47.91	$47.73	799,036
2022-07-21	$47.78	$48.61	$47.31	$48.53	$48.35	814,692
2022-07-20	$48.44	$48.87	$47.80	$48.75	$48.57	1,114,013
2022-07-19	$48.30	$49.30	$48.22	$48.95	$48.77	1,160,706
2022-07-18	$47.48	$48.01	$47.13	$47.35	$47.17	1,482,153
2022-07-15	$47.31	$47.56	$46.14	$46.44	$46.27	926,797
2022-07-14	$45.83	$46.48	$45.30	$46.44	$46.27	1,206,185
2022-07-13	$46.12	$47.63	$46.03	$47.04	$46.86	1,395,290
2022-07-12	$46.47	$47.80	$46.47	$46.70	$46.53	1,420,432
2022-07-11	$46.75	$48.00	$46.58	$47.19	$47.01	1,489,709
2022-07-08	$48.01	$48.54	$47.41	$47.69	$47.51	1,524,455
2022-07-07	$46.24	$48.20	$46.24	$47.63	$47.45	2,253,350
2022-07-06	$44.55	$45.37	$43.66	$45.05	$44.88	2,597,251
2022-07-05	$44.47	$44.80	$43.02	$44.49	$44.32	2,083,676
2022-07-01	$45.88	$46.51	$44.06	$45.60	$45.43	1,886,739
2022-06-30	$45.38	$46.62	$45.22	$46.28	$46.11	2,323,869
2022-06-29	$47.54	$47.62	$45.02	$46.26	$46.09	1,761,758
2022-06-28	$47.70	$48.33	$46.63	$47.48	$47.30	2,019,716
2022-06-27	$46.62	$47.83	$46.37	$47.23	$47.05	1,733,338
2022-06-24	$45.92	$47.24	$45.51	$46.66	$46.49	2,925,542
2022-06-23	$46.77	$47.26	$44.75	$45.30	$45.13	2,445,326
2022-06-22	$46.76	$47.58	$45.63	$47.14	$46.96	3,404,342
2022-06-21	$49.46	$49.83	$48.39	$48.58	$48.40	2,407,585
2022-06-17	$48.30	$49.14	$47.24	$48.15	$47.97	4,017,658
2022-06-16	$50.09	$50.63	$48.65	$49.29	$49.11	3,213,192
2022-06-15	$56.27	$56.60	$50.90	$51.46	$51.27	6,009,992
2022-06-14	$56.04	$57.97	$55.90	$57.21	$57.00	2,021,198
2022-06-13	$59.41	$59.80	$56.62	$56.81	$56.60	3,084,394
2022-06-10	$62.64	$62.64	$60.85	$61.01	$60.78	2,008,519
2022-06-09	$64.35	$65.70	$63.61	$64.44	$64.20	1,236,268
2022-06-08	$65.30	$65.76	$64.51	$64.89	$64.65	909,937
2022-06-07	$64.70	$66.23	$63.83	$66.02	$65.77	1,183,294
2022-06-06	$66.35	$66.53	$65.01	$65.15	$64.91	1,413,406
2022-06-03	$66.20	$66.35	$65.21	$65.70	$65.46	1,100,174
2022-06-02	$64.75	$67.25	$64.47	$66.92	$66.67	2,022,668
2022-06-01	$65.90	$66.54	$63.20	$64.32	$64.08	1,589,609
2022-05-31	$66.59	$66.96	$65.51	$65.79	$65.55	2,146,245
2022-05-27	$64.82	$66.84	$64.49	$66.82	$66.57	2,149,685
2022-05-26	$63.65	$64.78	$63.46	$64.51	$64.27	1,313,524
2022-05-25	$61.10	$63.16	$61.05	$62.73	$62.50	1,306,054
2022-05-24	$62.50	$62.50	$60.74	$62.17	$61.94	2,197,042
2022-05-23	$62.73	$63.77	$62.27	$63.62	$63.38	2,042,192
2022-05-20	$63.95	$64.34	$60.90	$62.55	$62.32	1,436,726
2022-05-19	$62.10	$64.55	$62.08	$63.31	$63.07	1,031,093
2022-05-18	$64.58	$65.31	$62.80	$63.00	$62.77	1,828,660
2022-05-17	$64.38	$65.54	$64.14	$65.23	$64.99	1,409,208
2022-05-16	$62.01	$63.58	$61.29	$62.79	$62.56	1,448,083
2022-05-13	$60.82	$63.25	$60.82	$62.50	$62.27	1,955,289
2022-05-12	$58.40	$60.50	$58.16	$60.28	$60.06	1,866,572
2022-05-11	$59.81	$62.40	$59.31	$59.42	$59.20	1,924,239
2022-05-10	$60.94	$61.66	$58.29	$59.54	$59.32	2,378,364
2022-05-09	$62.24	$62.88	$60.33	$60.67	$60.44	2,066,420
2022-05-06	$63.39	$64.37	$62.13	$63.40	$62.96	2,031,800
2022-05-05	$64.27	$65.30	$62.71	$64.19	$63.74	2,138,632
2022-05-04	$62.08	$64.74	$61.89	$64.52	$64.07	1,864,285
2022-05-03	$58.96	$62.59	$58.96	$61.98	$61.55	3,258,312
2022-05-02	$59.39	$60.70	$57.21	$58.86	$58.45	2,276,399
2022-04-29	$57.38	$61.50	$56.66	$57.40	$57.00	3,345,128
2022-04-28	$52.65	$53.60	$50.27	$53.26	$52.89	2,127,161
2022-04-27	$51.75	$53.15	$51.65	$52.22	$51.85	1,660,926
2022-04-26	$52.99	$53.44	$51.77	$52.01	$51.65	1,642,438
2022-04-25	$53.50	$53.93	$50.76	$53.34	$52.97	2,373,726
2022-04-22	$56.80	$56.97	$54.58	$54.84	$54.46	1,949,888
2022-04-21	$60.39	$60.41	$56.68	$57.03	$56.63	3,255,264
2022-04-20	$60.11	$60.91	$59.22	$59.30	$58.89	1,768,696
2022-04-19	$58.68	$60.05	$58.28	$59.73	$59.31	1,437,951
2022-04-18	$58.00	$59.02	$57.71	$58.87	$58.46	1,240,423
2022-04-14	$58.00	$59.29	$57.81	$58.21	$57.80	1,950,448
2022-04-13	$56.68	$57.90	$56.49	$57.42	$57.02	1,479,485
2022-04-12	$55.24	$57.25	$55.24	$56.27	$55.88	1,715,021
2022-04-11	$54.81	$56.35	$54.57	$54.81	$54.43	1,834,105
2022-04-08	$54.16	$55.87	$54.16	$55.28	$54.89	1,800,433
2022-04-07	$53.65	$54.53	$53.23	$53.90	$53.52	2,861,904
2022-04-06	$52.75	$54.29	$52.06	$54.03	$53.65	2,803,286
2022-04-05	$53.14	$54.20	$52.76	$53.54	$53.17	1,742,216
2022-04-04	$53.63	$53.63	$51.83	$52.90	$52.53	1,762,822
2022-04-01	$52.86	$54.34	$52.45	$53.18	$52.81	1,225,608
2022-03-31	$52.73	$53.55	$52.28	$52.28	$51.91	1,777,832
2022-03-30	$53.93	$53.93	$52.25	$52.89	$52.52	1,521,371
2022-03-29	$51.97	$53.57	$51.02	$53.55	$53.18	1,549,952
2022-03-28	$52.14	$52.14	$50.91	$51.74	$51.38	864,758
2022-03-25	$52.70	$53.16	$51.67	$52.35	$51.98	1,110,241
2022-03-24	$52.90	$53.46	$52.35	$53.01	$52.64	1,174,363
2022-03-23	$53.38	$53.95	$52.38	$52.42	$52.05	1,227,974
2022-03-22	$53.54	$54.61	$53.46	$53.81	$53.43	1,695,986
2022-03-21	$54.12	$54.95	$52.46	$53.17	$52.80	2,350,164
2022-03-18	$51.61	$52.62	$51.40	$52.56	$52.19	3,164,430
2022-03-17	$52.05	$53.09	$51.00	$51.60	$51.24	2,370,347
2022-03-16	$50.86	$52.99	$50.64	$52.82	$52.45	2,443,697
2022-03-15	$50.13	$52.05	$49.36	$50.25	$49.90	2,622,130
2022-03-14	$50.01	$52.29	$49.52	$51.63	$51.27	2,269,897
2022-03-11	$48.28	$49.75	$48.28	$48.67	$48.33	1,869,530
2022-03-10	$46.64	$48.34	$46.32	$48.20	$47.86	1,641,884
2022-03-09	$46.21	$47.92	$45.63	$47.21	$46.88	2,421,833
2022-03-08	$45.21	$45.81	$44.40	$44.61	$44.30	2,484,911
2022-03-07	$47.75	$47.78	$44.24	$44.78	$44.47	2,608,914
2022-03-04	$47.86	$48.29	$46.98	$47.65	$47.32	1,643,386
2022-03-03	$50.54	$51.05	$48.57	$49.00	$48.66	1,471,565
2022-03-02	$49.40	$50.98	$49.18	$50.44	$49.88	1,310,115
2022-03-01	$51.69	$52.09	$47.87	$48.68	$48.14	1,865,059
2022-02-28	$49.70	$51.74	$49.56	$51.51	$50.94	1,337,488
2022-02-25	$48.96	$51.11	$48.66	$50.99	$50.43	1,467,618
2022-02-24	$46.46	$48.98	$45.90	$48.82	$48.28	2,087,718
2022-02-23	$49.68	$50.19	$48.13	$48.36	$47.83	1,745,991
2022-02-22	$49.29	$50.65	$48.76	$49.29	$48.75	1,919,689
2022-02-18	$49.92	$51.03	$49.53	$49.59	$49.04	1,592,470
2022-02-17	$51.54	$51.94	$49.91	$50.09	$49.54	1,754,567
2022-02-16	$52.06	$53.16	$51.81	$52.52	$51.94	1,260,487
2022-02-15	$50.52	$52.78	$50.52	$52.41	$51.83	2,708,768
2022-02-14	$51.65	$51.81	$50.02	$50.35	$49.79	1,420,540
2022-02-11	$52.48	$52.71	$51.07	$51.44	$50.87	1,955,660
2022-02-10	$52.61	$54.18	$52.28	$52.71	$52.13	3,031,420
2022-02-09	$51.74	$53.68	$51.74	$53.33	$52.74	1,927,515
2022-02-08	$49.13	$51.33	$49.10	$51.28	$50.71	1,806,766
2022-02-07	$50.23	$50.23	$48.65	$48.89	$48.35	1,789,453
2022-02-04	$50.37	$51.00	$49.14	$49.95	$49.40	1,825,728
2022-02-03	$50.33	$51.52	$49.85	$50.99	$50.43	1,938,052
2022-02-02	$51.60	$52.02	$50.20	$50.93	$50.37	1,841,101
2022-02-01	$51.15	$51.87	$50.51	$51.22	$50.65	2,256,145
2022-01-31	$47.62	$50.77	$47.49	$50.67	$50.11	3,385,797
2022-01-28	$49.62	$51.42	$46.59	$47.79	$47.26	4,082,336
2022-01-27	$49.90	$51.51	$48.80	$49.40	$48.86	1,700,969
2022-01-26	$50.25	$51.58	$49.03	$49.59	$49.04	2,366,258
2022-01-25	$47.75	$50.09	$47.07	$49.52	$48.97	2,494,993
2022-01-24	$46.68	$49.01	$45.57	$48.74	$48.20	2,848,261
2022-01-21	$50.00	$50.20	$47.86	$48.14	$47.61	2,354,330
2022-01-20	$52.57	$52.72	$50.08	$50.15	$49.60	1,405,327
2022-01-19	$53.43	$53.99	$52.02	$52.18	$51.60	1,099,923
2022-01-18	$54.60	$55.10	$52.64	$52.86	$52.28	1,553,721
2022-01-14	$54.00	$55.57	$53.93	$55.47	$54.86	1,332,215
2022-01-13	$54.74	$55.53	$54.27	$54.82	$54.22	1,835,581
2022-01-12	$54.73	$55.88	$54.34	$54.69	$54.09	1,395,322
2022-01-11	$53.60	$53.91	$52.21	$53.89	$53.30	1,981,635
2022-01-10	$53.15	$53.88	$51.92	$52.88	$52.30	1,220,679
2022-01-07	$53.42	$54.87	$53.02	$53.90	$53.31	2,025,702
2022-01-06	$53.06	$53.79	$51.15	$52.95	$52.37	2,365,542
2022-01-05	$56.28	$56.41	$52.30	$52.69	$52.11	2,586,257
2022-01-04	$56.74	$56.96	$55.79	$56.21	$55.59	2,387,437
2022-01-03	$57.52	$58.03	$55.56	$55.85	$55.23	1,970,475
2021-12-31	$57.30	$57.94	$57.20	$57.52	$56.89	983,602
2021-12-30	$58.23	$59.13	$57.15	$57.41	$56.78	1,020,378
2021-12-29	$57.54	$58.60	$57.53	$58.27	$57.63	1,065,305
2021-12-28	$58.00	$58.55	$57.60	$57.69	$57.05	922,164
2021-12-27	$57.00	$57.92	$56.70	$57.91	$57.27	893,785
2021-12-23	$56.15	$56.91	$56.10	$56.67	$56.04	940,156
2021-12-22	$55.00	$56.05	$54.89	$55.84	$55.22	1,091,266
2021-12-21	$53.87	$55.12	$53.84	$55.00	$54.39	1,219,592
2021-12-20	$53.25	$53.35	$51.18	$52.72	$52.14	1,369,589
2021-12-17	$55.44	$55.90	$54.32	$54.60	$54.00	4,134,392
2021-12-16	$56.37	$58.10	$55.41	$55.68	$55.07	2,446,523
2021-12-15	$54.34	$55.52	$52.71	$55.43	$54.82	2,484,618
2021-12-14	$53.36	$55.31	$53.07	$54.47	$53.87	1,955,236
2021-12-13	$57.18	$57.66	$53.50	$53.94	$53.34	2,254,639
2021-12-10	$58.10	$59.06	$56.77	$57.69	$57.05	1,008,038
2021-12-09	$57.39	$58.79	$57.07	$57.42	$56.79	1,440,272
2021-12-08	$57.70	$58.64	$57.00	$58.04	$57.40	1,060,605
2021-12-07	$55.00	$57.96	$54.90	$57.20	$56.57	1,559,493
2021-12-06	$52.84	$54.83	$52.07	$53.78	$53.19	1,464,566
2021-12-03	$53.00	$53.46	$51.69	$52.08	$51.51	1,478,832
2021-12-02	$51.99	$52.85	$51.00	$52.50	$51.92	1,680,962
2021-12-01	$55.40	$56.01	$51.56	$51.77	$51.20	1,958,256
2021-11-30	$57.59	$57.74	$53.97	$54.35	$53.75	2,113,953
2021-11-29	$59.87	$59.95	$57.23	$58.17	$57.53	1,232,338
2021-11-26	$57.20	$59.39	$56.76	$58.70	$58.05	1,021,865
2021-11-24	$59.55	$60.53	$59.51	$60.04	$59.38	1,038,446
2021-11-23	$59.99	$61.20	$59.57	$60.20	$59.54	1,288,049
2021-11-22	$57.90	$60.80	$57.36	$59.56	$58.90	1,729,792
2021-11-19	$62.59	$62.97	$59.90	$60.22	$59.56	1,986,039
2021-11-18	$62.81	$63.95	$62.41	$63.40	$62.70	882,717
2021-11-17	$63.00	$63.64	$62.25	$62.44	$61.75	1,050,925
2021-11-16	$63.78	$64.27	$63.21	$63.38	$62.68	957,700
2021-11-15	$64.60	$64.76	$62.59	$63.73	$63.03	1,795,708
2021-11-12	$61.86	$64.46	$61.65	$64.42	$63.71	1,259,876
2021-11-11	$60.04	$62.38	$59.93	$61.94	$61.26	1,497,923
2021-11-10	$61.43	$62.06	$59.30	$59.46	$58.80	1,412,798
2021-11-09	$60.38	$61.88	$60.09	$61.81	$61.13	1,256,641
2021-11-08	$62.82	$63.13	$60.74	$60.75	$59.89	1,297,773
2021-11-05	$61.50	$62.78	$61.17	$62.30	$61.41	1,205,247
2021-11-04	$60.90	$61.50	$60.02	$60.97	$60.10	1,001,169
2021-11-03	$58.50	$61.39	$58.50	$61.05	$60.18	1,581,339
2021-11-02	$60.30	$60.35	$58.64	$58.90	$58.06	1,580,999
2021-11-01	$57.53	$59.37	$57.41	$59.07	$58.23	1,425,065
2021-10-29	$56.30	$57.39	$55.75	$56.98	$56.17	1,401,243
2021-10-28	$56.71	$57.48	$56.22	$56.65	$55.84	1,605,713
2021-10-27	$57.85	$57.93	$55.05	$55.14	$54.36	2,256,724
2021-10-26	$58.25	$59.20	$57.33	$58.06	$57.23	1,495,533
2021-10-25	$58.85	$58.85	$57.29	$58.00	$57.18	1,846,642
2021-10-22	$51.85	$56.41	$51.61	$56.40	$55.60	3,207,817
2021-10-21	$51.84	$51.89	$50.29	$51.57	$50.84	2,102,209
2021-10-20	$50.77	$52.68	$50.56	$52.06	$51.32	1,068,369
2021-10-19	$51.26	$51.75	$50.41	$50.64	$49.92	1,266,876
2021-10-18	$49.88	$52.55	$49.24	$51.26	$50.53	2,246,655
2021-10-15	$49.43	$49.96	$48.87	$49.21	$48.51	1,322,881
2021-10-14	$50.08	$50.21	$48.55	$48.66	$47.97	1,068,218
2021-10-13	$50.55	$50.67	$48.80	$49.44	$48.74	743,619
2021-10-12	$49.84	$50.89	$49.73	$50.26	$49.55	799,534
2021-10-11	$49.65	$51.30	$49.58	$49.85	$49.14	950,351
2021-10-08	$50.21	$50.58	$49.25	$49.33	$48.63	593,185
2021-10-07	$49.01	$50.70	$49.01	$49.58	$48.87	1,143,917
2021-10-06	$48.85	$49.67	$47.42	$48.56	$47.87	1,117,328
2021-10-05	$49.41	$50.25	$48.36	$50.09	$49.38	1,559,822
2021-10-04	$49.31	$50.07	$48.36	$48.72	$48.03	1,085,274
2021-10-01	$48.55	$49.88	$47.94	$49.31	$48.61	1,196,231
2021-09-30	$49.25	$49.57	$48.24	$48.25	$47.56	970,716
2021-09-29	$50.20	$50.37	$48.33	$49.02	$48.32	817,182
2021-09-28	$50.70	$51.06	$49.52	$49.65	$48.94	972,944
2021-09-27	$49.45	$51.93	$49.45	$50.74	$50.02	1,538,284
2021-09-24	$48.70	$50.02	$48.59	$49.24	$48.54	877,173
2021-09-23	$48.06	$49.98	$47.92	$49.63	$48.92	1,219,738
2021-09-22	$45.57	$47.98	$45.57	$47.30	$46.63	2,029,289
2021-09-21	$46.24	$46.49	$44.30	$44.64	$44.01	2,057,326
2021-09-20	$45.80	$46.87	$44.55	$45.48	$44.83	2,032,958
2021-09-17	$48.50	$48.78	$47.78	$48.49	$47.80	2,355,022
2021-09-16	$49.60	$49.90	$48.72	$48.82	$48.13	898,305
2021-09-15	$48.41	$49.78	$48.33	$49.75	$49.04	1,080,722
2021-09-14	$49.25	$49.38	$47.89	$48.04	$47.36	895,278
2021-09-13	$48.76	$49.35	$48.02	$48.66	$47.97	973,662
2021-09-10	$48.27	$48.76	$48.01	$48.13	$47.45	893,920
2021-09-09	$47.00	$48.06	$46.62	$47.59	$46.91	745,427
2021-09-08	$48.16	$48.45	$46.79	$47.44	$46.77	1,128,982
2021-09-07	$48.37	$48.93	$47.86	$48.20	$47.51	1,053,234
2021-09-03	$49.23	$49.43	$47.37	$48.54	$47.85	1,599,571
2021-09-02	$50.34	$50.55	$49.12	$49.19	$48.49	2,703,245
2021-09-01	$49.96	$52.01	$49.13	$51.99	$51.25	1,472,226
2021-08-31	$50.12	$50.38	$49.34	$49.84	$49.13	1,592,469
2021-08-30	$50.59	$50.86	$49.76	$50.53	$49.81	1,101,793
2021-08-27	$48.13	$51.15	$48.13	$50.64	$49.92	1,869,302
2021-08-26	$47.29	$47.93	$46.78	$47.87	$47.19	909,024
2021-08-25	$46.45	$47.73	$46.07	$47.25	$46.58	636,892
2021-08-24	$45.43	$46.71	$45.43	$46.52	$45.86	744,475
2021-08-23	$45.30	$45.73	$45.01	$45.27	$44.63	763,314
2021-08-20	$43.22	$44.66	$43.06	$44.59	$43.96	1,579,286
2021-08-19	$44.25	$45.24	$43.03	$43.25	$42.63	2,084,118
2021-08-18	$45.92	$46.66	$45.39	$45.43	$44.78	2,004,149
2021-08-17	$47.00	$47.42	$45.33	$46.00	$45.35	1,073,228
2021-08-16	$48.17	$48.39	$47.15	$47.70	$47.02	852,726
2021-08-13	$48.15	$49.73	$47.99	$48.91	$48.21	1,263,082
2021-08-12	$48.34	$48.40	$47.02	$48.14	$47.46	831,862
2021-08-11	$47.28	$48.20	$46.77	$48.17	$47.48	890,087
2021-08-10	$45.14	$47.45	$45.00	$47.38	$46.71	1,422,198
2021-08-09	$45.78	$46.11	$44.83	$45.21	$44.57	1,076,172
2021-08-06	$46.84	$47.44	$46.20	$46.46	$45.60	690,278
2021-08-05	$45.92	$46.61	$45.52	$46.17	$45.31	640,664
2021-08-04	$46.33	$46.92	$45.37	$45.41	$44.57	739,653
2021-08-03	$46.54	$47.00	$45.06	$46.96	$46.09	861,853
2021-08-02	$47.36	$48.89	$46.44	$46.44	$45.58	1,350,656
2021-07-30	$48.07	$48.88	$46.75	$47.03	$46.16	1,529,578
2021-07-29	$47.45	$48.29	$46.55	$48.09	$47.20	1,931,286
2021-07-28	$43.72	$46.70	$43.39	$46.25	$45.39	2,608,176
2021-07-27	$43.77	$44.47	$43.10	$44.28	$43.46	1,216,361
2021-07-26	$43.66	$44.27	$43.29	$44.22	$43.40	676,187
2021-07-23	$44.15	$44.37	$43.17	$43.41	$42.60	862,599
2021-07-22	$44.31	$44.50	$43.06	$43.71	$42.90	704,302
2021-07-21	$43.77	$44.49	$43.37	$44.32	$43.50	1,100,890
2021-07-20	$41.17	$43.19	$41.05	$42.91	$42.11	1,660,570
2021-07-19	$40.85	$41.30	$39.90	$40.91	$40.15	1,694,565
2021-07-16	$44.13	$44.13	$42.15	$42.30	$41.51	1,645,221
2021-07-15	$42.77	$43.81	$42.61	$42.90	$42.10	869,282
2021-07-14	$44.55	$45.34	$43.35	$43.39	$42.58	693,361
2021-07-13	$45.16	$45.16	$43.23	$43.87	$43.06	863,981
2021-07-12	$43.99	$45.25	$43.33	$45.00	$44.16	642,445
2021-07-09	$44.26	$44.99	$43.95	$44.59	$43.76	1,628,210
2021-07-08	$42.50	$43.86	$42.33	$43.07	$42.27	2,105,406
2021-07-07	$43.52	$44.80	$42.90	$44.39	$43.57	1,391,821
2021-07-06	$45.82	$46.19	$43.73	$43.78	$42.97	2,533,693
2021-07-02	$46.53	$46.99	$45.57	$46.00	$45.15	1,198,196
2021-07-01	$47.00	$47.20	$46.17	$46.50	$45.64	2,721,805
2021-06-30	$45.88	$46.47	$45.80	$46.26	$45.40	1,108,967
2021-06-29	$47.09	$47.42	$45.82	$46.18	$45.32	951,155
2021-06-28	$46.52	$46.68	$45.20	$46.48	$45.62	1,362,688
2021-06-25	$47.10	$47.90	$46.61	$46.66	$45.79	1,713,720
2021-06-24	$47.03	$47.32	$45.96	$46.98	$46.11	959,900
2021-06-23	$46.90	$47.28	$46.43	$46.64	$45.77	1,037,580
2021-06-22	$46.39	$46.75	$45.45	$46.21	$45.35	1,059,619
2021-06-21	$45.38	$46.41	$45.23	$46.18	$45.32	1,185,983
2021-06-18	$44.03	$45.50	$43.50	$44.35	$43.53	1,772,528
2021-06-17	$47.15	$47.30	$43.92	$44.94	$44.11	2,086,353
2021-06-16	$48.18	$48.63	$46.77	$47.69	$46.80	1,085,412
2021-06-15	$48.86	$49.17	$47.92	$48.75	$47.85	1,636,950
2021-06-14	$49.96	$50.20	$47.83	$47.94	$47.05	1,468,402
2021-06-11	$48.86	$49.47	$48.47	$48.82	$47.91	974,456
2021-06-10	$49.29	$49.72	$47.96	$48.25	$47.35	846,810
2021-06-09	$49.24	$49.45	$48.03	$48.29	$47.39	1,096,565
2021-06-08	$48.67	$50.10	$47.87	$49.62	$48.70	974,260
2021-06-07	$49.95	$50.41	$48.43	$48.67	$47.77	918,271
2021-06-04	$50.14	$50.20	$49.12	$50.01	$49.08	704,935
2021-06-03	$49.28	$50.28	$48.50	$49.73	$48.81	762,579
2021-06-02	$50.95	$51.00	$49.34	$49.62	$48.70	996,640
2021-06-01	$49.77	$51.04	$49.13	$50.94	$49.99	1,316,537
2021-05-28	$49.23	$49.23	$48.06	$48.89	$47.98	997,435
2021-05-27	$48.42	$49.81	$48.42	$49.24	$48.33	1,207,352
2021-05-26	$47.64	$48.24	$46.75	$47.77	$46.88	2,037,449
2021-05-25	$47.92	$49.08	$47.56	$47.71	$46.82	1,780,834
2021-05-24	$47.27	$48.50	$47.00	$47.75	$46.86	1,611,002
2021-05-21	$46.25	$47.43	$46.20	$46.79	$45.92	1,501,261
2021-05-20	$45.55	$45.96	$44.91	$45.67	$44.82	712,260
2021-05-19	$45.46	$45.46	$43.83	$45.37	$44.53	1,141,777
2021-05-18	$47.17	$47.75	$45.51	$45.55	$44.70	1,226,714
2021-05-17	$46.42	$47.15	$45.59	$47.03	$46.16	701,568
2021-05-14	$45.50	$46.86	$45.19	$46.79	$45.92	993,969
2021-05-13	$44.46	$46.29	$44.30	$44.99	$44.15	1,146,522
2021-05-12	$46.60	$46.71	$43.89	$44.04	$43.22	1,671,795
2021-05-11	$44.09	$46.98	$43.78	$46.93	$46.06	1,708,792
2021-05-10	$46.47	$47.13	$45.51	$45.52	$44.68	1,662,294
2021-05-07	$45.50	$46.92	$45.01	$46.54	$45.68	1,061,649
2021-05-06	$46.69	$46.90	$44.22	$46.43	$45.37	1,653,059
2021-05-05	$46.00	$47.00	$45.22	$46.68	$45.62	1,684,800
2021-05-04	$44.43	$45.74	$43.60	$45.62	$44.58	1,307,390
2021-05-03	$43.85	$45.42	$42.94	$44.75	$43.73	2,058,568
2021-04-30	$43.81	$45.00	$42.82	$43.03	$42.05	1,715,665
2021-04-29	$43.29	$44.39	$43.13	$44.04	$43.04	1,693,721
2021-04-28	$42.97	$43.85	$41.38	$42.14	$41.18	3,037,247
2021-04-27	$41.45	$42.05	$41.00	$42.05	$41.09	988,097
2021-04-26	$41.08	$42.14	$40.94	$41.58	$40.63	1,273,456
2021-04-23	$40.11	$41.24	$39.21	$40.94	$40.01	1,544,043
2021-04-22	$41.10	$41.32	$39.51	$39.53	$38.63	1,347,896
2021-04-21	$38.82	$41.47	$38.36	$41.29	$40.35	1,384,341
2021-04-20	$41.57	$41.57	$39.01	$39.50	$38.60	1,484,055
2021-04-19	$41.75	$42.58	$41.29	$41.97	$41.01	1,095,947
2021-04-16	$42.90	$43.32	$41.95	$41.99	$41.03	1,425,732
2021-04-15	$40.80	$42.59	$40.39	$42.17	$41.21	1,880,670
2021-04-14	$39.83	$41.19	$39.79	$40.27	$39.35	1,319,025
2021-04-13	$40.80	$40.95	$39.19	$39.75	$38.85	1,023,372
2021-04-12	$40.00	$41.06	$39.90	$41.03	$40.10	1,669,997
2021-04-09	$38.67	$39.81	$38.44	$39.75	$38.85	1,158,144
2021-04-08	$39.10	$39.15	$38.13	$38.80	$37.92	1,722,812
2021-04-07	$39.40	$39.90	$38.45	$39.13	$38.24	1,136,272
2021-04-06	$39.53	$40.50	$39.30	$39.61	$38.71	1,191,970
2021-04-05	$39.90	$40.38	$39.29	$39.62	$38.72	1,375,279
2021-04-01	$38.66	$39.61	$38.15	$39.26	$38.37	1,455,751
2021-03-31	$37.99	$38.68	$36.85	$37.97	$37.11	1,493,049
2021-03-30	$38.68	$39.13	$37.67	$38.14	$37.27	1,140,881
2021-03-29	$38.97	$40.67	$38.34	$38.67	$37.79	1,833,117
2021-03-26	$39.23	$39.95	$37.77	$38.82	$37.94	2,311,640
2021-03-25	$35.03	$36.44	$34.15	$36.32	$35.49	1,397,221
2021-03-24	$35.85	$36.92	$35.67	$35.91	$35.09	1,548,468
2021-03-23	$37.23	$37.50	$34.65	$35.12	$34.32	2,062,401
2021-03-22	$39.87	$39.94	$37.15	$37.77	$36.91	2,146,568
2021-03-19	$38.85	$41.11	$38.15	$39.81	$38.90	2,991,436
2021-03-18	$39.92	$42.27	$38.77	$38.96	$38.07	4,571,945
2021-03-17	$35.98	$37.98	$35.48	$37.98	$37.12	2,605,901
2021-03-16	$34.00	$36.11	$33.75	$35.48	$34.67	2,637,757
2021-03-15	$33.41	$33.64	$32.76	$33.63	$32.86	1,163,003
2021-03-12	$33.20	$33.83	$32.90	$33.30	$32.54	1,009,339
2021-03-11	$33.66	$34.20	$32.93	$33.29	$32.53	931,876
2021-03-10	$32.27	$33.60	$31.89	$33.28	$32.52	1,025,542
2021-03-09	$31.69	$32.54	$31.16	$32.08	$31.35	1,013,294
2021-03-08	$31.50	$32.14	$31.24	$31.33	$30.62	1,138,949
2021-03-05	$30.37	$31.26	$29.36	$31.14	$30.43	1,311,116
2021-03-04	$30.95	$31.34	$28.86	$29.70	$29.02	1,697,280
2021-03-03	$31.66	$31.88	$31.00	$31.00	$30.29	981,022
2021-03-02	$31.70	$32.00	$31.32	$31.71	$30.99	1,602,751
2021-03-01	$31.62	$32.92	$31.50	$31.86	$31.13	1,730,019
2021-02-26	$31.01	$31.53	$30.31	$30.94	$30.05	1,686,420
2021-02-25	$33.00	$33.39	$31.23	$31.32	$30.42	1,720,457
2021-02-24	$31.28	$33.01	$31.28	$32.99	$32.04	1,624,188
2021-02-23	$31.05	$31.39	$30.02	$31.22	$30.32	1,397,556
2021-02-22	$31.56	$32.34	$30.86	$31.58	$30.67	3,120,275
2021-02-19	$28.36	$29.99	$28.36	$29.98	$29.11	1,239,294
2021-02-18	$28.52	$29.00	$28.02	$28.08	$27.27	906,017
2021-02-17	$29.22	$29.45	$28.52	$28.86	$28.03	919,768
2021-02-16	$29.01	$29.63	$28.97	$29.61	$28.76	871,670
2021-02-12	$28.85	$29.47	$28.51	$28.70	$27.87	1,050,156
2021-02-11	$28.20	$28.96	$28.03	$28.92	$28.09	1,126,089
2021-02-10	$28.37	$28.65	$27.72	$28.27	$27.45	1,027,062
2021-02-09	$27.84	$28.33	$27.30	$28.23	$27.42	1,037,740
2021-02-08	$27.65	$28.16	$27.48	$28.04	$27.23	975,894
2021-02-05	$27.51	$28.19	$27.07	$27.26	$26.47	1,086,597
2021-02-04	$27.05	$27.37	$26.75	$27.36	$26.57	924,140
2021-02-03	$26.85	$27.55	$26.53	$27.02	$26.24	1,382,835
2021-02-02	$26.55	$26.99	$25.71	$26.64	$25.87	1,494,010
2021-02-01	$25.09	$26.28	$24.87	$26.24	$25.48	2,236,219
2021-01-29	$25.63	$26.96	$23.89	$23.91	$23.22	3,388,339
2021-01-28	$24.27	$25.13	$23.65	$24.98	$24.26	1,569,283
2021-01-27	$23.89	$24.45	$22.76	$23.85	$23.16	1,903,734
2021-01-26	$25.85	$25.89	$24.62	$24.72	$24.01	1,241,001
2021-01-25	$25.71	$25.90	$24.59	$25.35	$24.62	1,475,174
2021-01-22	$25.49	$25.97	$24.88	$25.93	$25.18	1,123,190
2021-01-21	$26.71	$26.83	$26.05	$26.12	$25.37	1,141,661
2021-01-20	$26.87	$27.15	$26.23	$26.43	$25.67	1,080,217
2021-01-19	$26.50	$26.68	$26.06	$26.63	$25.86	1,368,372
2021-01-15	$26.66	$26.77	$25.96	$26.06	$25.31	812,798
2021-01-14	$27.63	$27.81	$27.00	$27.09	$26.31	896,778
2021-01-13	$28.06	$28.17	$27.04	$27.31	$26.52	1,080,584
2021-01-12	$27.27	$28.14	$27.11	$28.07	$27.26	1,233,567
2021-01-11	$26.03	$27.23	$25.84	$27.04	$26.26	1,083,505
2021-01-08	$27.14	$27.32	$26.11	$26.45	$25.69	1,365,366
2021-01-07	$27.78	$28.30	$26.90	$27.16	$26.38	1,548,408
2021-01-06	$25.80	$27.84	$25.80	$27.33	$26.54	2,693,838
2021-01-05	$24.27	$25.46	$24.27	$25.41	$24.68	1,222,035
2021-01-04	$24.84	$25.09	$24.06	$24.28	$23.58	1,494,069
2020-12-31	$24.88	$25.15	$24.53	$24.56	$23.85	801,806
2020-12-30	$24.49	$25.02	$24.49	$24.92	$24.20	765,303
2020-12-29	$24.90	$25.01	$24.14	$24.45	$23.74	1,026,257
2020-12-28	$26.15	$26.18	$24.74	$24.77	$24.06	1,047,340
2020-12-24	$26.24	$26.34	$25.69	$25.95	$25.20	415,046
2020-12-23	$25.90	$26.43	$25.82	$26.15	$25.40	1,044,628
2020-12-22	$26.10	$26.19	$25.68	$25.72	$24.98	1,434,729
2020-12-21	$25.14	$26.00	$25.06	$25.85	$25.10	1,179,436
2020-12-18	$25.60	$26.06	$25.43	$25.78	$25.04	3,699,487
2020-12-17	$24.76	$25.73	$24.53	$25.67	$24.93	2,005,004
2020-12-16	$23.89	$24.03	$23.46	$23.99	$23.30	1,306,145
2020-12-15	$22.88	$23.69	$22.88	$23.69	$23.01	1,077,407
2020-12-14	$24.14	$24.25	$22.66	$22.77	$22.11	1,479,157
2020-12-11	$23.40	$23.95	$23.29	$23.84	$23.15	1,103,957
2020-12-10	$23.71	$23.91	$23.29	$23.68	$23.00	1,382,994
2020-12-09	$23.61	$24.06	$23.23	$23.55	$22.87	1,954,210
2020-12-08	$22.19	$22.84	$22.19	$22.60	$21.95	809,303
2020-12-07	$22.75	$22.84	$22.40	$22.46	$21.81	1,099,054
2020-12-04	$22.04	$22.85	$21.90	$22.84	$22.18	1,851,592
2020-12-03	$22.21	$22.46	$21.87	$21.89	$21.26	1,451,410
2020-12-02	$21.50	$22.17	$21.30	$21.92	$21.29	1,549,254
2020-12-01	$22.65	$22.65	$21.47	$21.62	$21.00	2,658,813
2020-11-30	$22.66	$22.87	$21.89	$21.89	$21.26	1,640,634
2020-11-27	$22.90	$23.21	$22.42	$22.72	$22.06	531,471
2020-11-25	$23.09	$23.43	$22.76	$23.12	$22.45	936,229
2020-11-24	$23.00	$23.66	$22.93	$23.32	$22.65	1,884,349
2020-11-23	$21.98	$22.94	$21.92	$22.52	$21.87	2,982,572
2020-11-20	$21.15	$21.71	$20.93	$21.44	$20.82	1,363,182
2020-11-19	$21.34	$21.59	$20.89	$21.16	$20.55	1,654,511
2020-11-18	$21.95	$22.32	$21.33	$21.34	$20.72	1,755,766
2020-11-17	$21.34	$21.99	$21.17	$21.95	$21.32	2,531,967
2020-11-16	$21.44	$21.66	$21.04	$21.33	$20.71	1,915,907
2020-11-13	$20.85	$21.25	$20.70	$20.98	$20.37	2,085,492
2020-11-12	$21.70	$22.12	$20.56	$20.70	$20.10	2,827,447
2020-11-11	$22.22	$22.90	$21.68	$21.98	$21.35	2,473,514
2020-11-10	$20.94	$22.39	$20.59	$21.90	$21.27	3,342,297
2020-11-09	$21.92	$22.57	$20.13	$20.44	$19.85	4,409,382
2020-11-06	$20.66	$21.60	$20.24	$20.86	$20.06	4,445,469
2020-11-05	$17.74	$20.40	$17.74	$20.28	$19.50	5,569,296
2020-11-04	$18.20	$18.30	$17.27	$17.66	$16.98	3,756,995
2020-11-03	$17.58	$18.51	$17.41	$18.37	$17.67	4,162,489
2020-11-02	$16.76	$17.48	$16.65	$17.30	$16.64	2,010,208
2020-10-30	$16.83	$17.00	$16.28	$16.55	$15.92	1,901,593
2020-10-29	$16.16	$16.93	$16.14	$16.87	$16.22	1,413,703
2020-10-28	$16.19	$16.48	$16.03	$16.30	$15.68	1,800,214
2020-10-27	$16.78	$16.84	$16.43	$16.63	$15.99	1,180,184
2020-10-26	$17.01	$17.18	$16.70	$16.91	$16.26	1,392,395
2020-10-23	$16.98	$17.43	$16.90	$17.21	$16.55	2,031,326
2020-10-22	$16.71	$16.91	$16.23	$16.83	$16.19	2,981,679
2020-10-21	$17.50	$17.60	$16.55	$16.59	$15.96	4,901,600
2020-10-20	$17.90	$18.30	$17.44	$17.64	$16.96	2,685,164
2020-10-19	$17.58	$18.17	$17.44	$17.66	$16.98	3,481,726
2020-10-16	$17.29	$17.32	$16.99	$17.20	$16.54	2,361,430
2020-10-15	$17.13	$17.33	$16.86	$17.20	$16.54	3,286,700
2020-10-14	$16.49	$17.65	$16.32	$17.56	$16.89	6,037,993
2020-10-13	$15.64	$16.29	$15.50	$16.19	$15.57	3,408,189
2020-10-12	$15.60	$15.71	$15.31	$15.71	$15.11	2,354,038
2020-10-09	$15.85	$16.05	$15.36	$15.37	$14.78	2,901,538
2020-10-08	$14.87	$15.80	$14.80	$15.74	$15.14	3,767,463
2020-10-07	$14.56	$14.76	$14.34	$14.65	$14.09	3,325,759
2020-10-06	$13.71	$14.83	$13.63	$14.30	$13.75	5,746,258
2020-10-05	$13.16	$13.59	$13.09	$13.51	$12.99	2,752,796
2020-10-02	$12.15	$13.01	$12.14	$12.93	$12.44	2,090,139
2020-10-01	$12.39	$12.66	$12.35	$12.48	$12.00	1,929,105
2020-09-30	$12.28	$12.75	$12.28	$12.38	$11.91	2,711,656
2020-09-29	$12.22	$12.49	$12.13	$12.21	$11.74	1,426,856
2020-09-28	$12.23	$12.48	$12.10	$12.25	$11.78	1,979,880
2020-09-25	$11.67	$12.14	$11.58	$12.11	$11.65	3,350,279
2020-09-24	$12.18	$12.27	$11.51	$11.75	$11.30	3,731,527
2020-09-23	$12.41	$12.82	$12.32	$12.34	$11.87	2,216,969
2020-09-22	$12.91	$13.02	$12.18	$12.45	$11.97	5,136,850
2020-09-21	$13.18	$13.66	$12.59	$12.95	$12.45	8,425,811
2020-09-18	$12.49	$12.73	$12.18	$12.66	$12.18	7,667,206
2020-09-17	$11.54	$12.59	$11.42	$12.37	$11.90	5,157,261
2020-09-16	$11.61	$11.91	$11.36	$11.70	$11.25	2,189,426
2020-09-15	$11.46	$11.76	$11.37	$11.55	$11.11	2,317,926
2020-09-14	$11.44	$11.49	$11.26	$11.42	$10.98	2,855,086
2020-09-11	$11.40	$11.47	$11.12	$11.38	$10.94	2,605,922
2020-09-10	$11.43	$11.50	$11.12	$11.29	$10.86	3,429,271
2020-09-09	$12.03	$12.03	$11.41	$11.46	$11.02	4,058,308
2020-09-08	$11.82	$12.01	$11.46	$11.89	$11.43	4,057,891
2020-09-04	$11.69	$12.15	$11.57	$12.09	$11.63	2,294,276
2020-09-03	$11.99	$12.23	$11.37	$11.45	$11.01	2,503,319
2020-09-02	$12.00	$12.10	$11.81	$12.07	$11.61	2,303,479
2020-09-01	$11.17	$11.88	$10.99	$11.87	$11.42	2,482,563
2020-08-31	$11.60	$11.63	$11.22	$11.25	$10.82	1,927,137
2020-08-28	$11.75	$11.75	$11.15	$11.68	$11.23	2,312,787
2020-08-27	$11.55	$11.67	$11.05	$11.66	$11.21	3,669,128
2020-08-26	$11.05	$11.64	$11.04	$11.54	$11.10	4,071,517
2020-08-25	$10.85	$11.02	$10.67	$11.00	$10.58	2,864,542
2020-08-24	$9.84	$10.82	$9.81	$10.82	$10.41	4,094,192
2020-08-21	$10.05	$10.14	$9.67	$9.79	$9.42	4,255,542
2020-08-20	$10.00	$10.24	$9.90	$10.12	$9.73	2,388,820
2020-08-19	$10.75	$10.76	$10.06	$10.09	$9.70	5,246,243
2020-08-18	$11.16	$11.33	$10.79	$10.84	$10.43	3,049,869
2020-08-17	$11.44	$11.50	$10.69	$10.87	$10.45	3,670,022
2020-08-14	$11.37	$11.60	$11.29	$11.48	$11.04	2,257,204
2020-08-13	$11.58	$11.69	$11.27	$11.34	$10.91	1,811,256
2020-08-12	$11.40	$11.64	$11.11	$11.54	$11.10	3,112,387
2020-08-11	$11.54	$11.71	$11.16	$11.19	$10.76	3,091,792
2020-08-10	$10.83	$11.40	$10.79	$11.29	$10.86	2,986,463
2020-08-07	$11.02	$11.05	$10.62	$11.00	$10.58	2,708,803
2020-08-06	$11.27	$11.54	$10.71	$11.34	$10.71	3,925,615
2020-08-05	$11.75	$12.28	$11.70	$12.12	$11.45	3,584,652
2020-08-04	$11.36	$11.57	$11.19	$11.45	$10.82	1,349,074
2020-08-03	$11.34	$11.50	$11.26	$11.38	$10.75	1,207,326
2020-07-31	$11.41	$11.49	$11.08	$11.24	$10.62	2,206,250
2020-07-30	$11.75	$11.77	$11.23	$11.44	$10.81	1,725,886
2020-07-29	$11.96	$12.03	$11.76	$11.96	$11.30	1,463,866
2020-07-28	$12.25	$12.36	$11.79	$11.85	$11.19	1,511,061
2020-07-27	$11.86	$12.30	$11.70	$12.26	$11.58	2,632,715
2020-07-24	$11.94	$11.99	$11.75	$11.77	$11.12	1,295,179
2020-07-23	$11.97	$12.13	$11.76	$11.90	$11.24	1,416,862
2020-07-22	$12.01	$12.11	$11.86	$12.05	$11.38	1,516,979
2020-07-21	$11.77	$12.17	$11.75	$12.06	$11.39	1,221,658
2020-07-20	$12.00	$12.11	$11.58	$11.62	$10.98	1,228,524
2020-07-17	$12.15	$12.33	$12.04	$12.12	$11.45	2,130,768
2020-07-16	$12.40	$12.52	$12.01	$12.12	$11.45	2,181,479
2020-07-15	$11.86	$12.64	$11.86	$12.58	$11.88	3,423,218
2020-07-14	$11.09	$11.54	$10.89	$11.50	$10.86	2,023,903
2020-07-13	$11.33	$11.45	$11.01	$11.13	$10.51	2,462,858
2020-07-10	$10.54	$11.21	$10.54	$11.13	$10.51	1,821,054
2020-07-09	$10.82	$10.87	$10.12	$10.55	$9.97	5,590,775
2020-07-08	$11.05	$11.24	$10.87	$10.96	$10.35	1,768,470
2020-07-07	$11.19	$11.41	$11.01	$11.04	$10.43	1,686,206
2020-07-06	$11.65	$11.65	$11.19	$11.38	$10.75	3,166,468
2020-07-02	$11.29	$11.58	$11.08	$11.30	$10.67	2,540,472
2020-07-01	$11.50	$11.66	$10.94	$10.96	$10.35	2,060,077
2020-06-30	$11.20	$11.55	$11.04	$11.49	$10.85	2,529,708
2020-06-29	$11.20	$11.73	$11.10	$11.28	$10.65	3,232,280
2020-06-26	$11.30	$11.47	$10.83	$10.84	$10.24	4,009,777
2020-06-25	$11.19	$11.47	$11.01	$11.44	$10.81	4,526,605
2020-06-24	$12.00	$12.05	$11.30	$11.31	$10.68	2,389,784
2020-06-23	$12.58	$12.58	$12.12	$12.20	$11.52	2,253,278
2020-06-22	$12.87	$12.87	$12.29	$12.36	$11.67	2,660,400
2020-06-19	$12.89	$13.11	$12.34	$12.88	$12.17	9,799,030
2020-06-18	$12.69	$12.94	$12.56	$12.65	$11.95	1,709,498
2020-06-17	$13.21	$13.33	$12.88	$12.88	$12.17	1,757,350
2020-06-16	$13.68	$13.68	$12.81	$13.17	$12.44	1,969,249
2020-06-15	$12.50	$13.18	$12.15	$12.92	$12.20	3,034,598
2020-06-12	$13.60	$13.60	$12.51	$13.15	$12.42	1,819,337
2020-06-11	$12.55	$13.07	$12.40	$12.76	$12.05	2,038,798
2020-06-10	$14.90	$14.90	$13.27	$13.40	$12.66	3,251,527
2020-06-09	$14.88	$15.19	$14.56	$15.01	$14.18	2,003,931
2020-06-08	$14.90	$15.59	$14.69	$15.57	$14.71	2,625,972
2020-06-05	$14.88	$15.19	$14.28	$14.53	$13.72	2,922,837
2020-06-04	$13.26	$14.12	$13.13	$14.11	$13.33	2,371,188
2020-06-03	$13.67	$13.79	$13.30	$13.36	$12.62	2,532,786
2020-06-02	$12.77	$13.54	$12.68	$13.28	$12.54	3,662,232
2020-06-01	$12.46	$12.98	$12.21	$12.52	$11.83	2,030,374
2020-05-29	$11.84	$12.17	$11.78	$12.03	$11.36	2,188,364
2020-05-28	$12.40	$12.44	$11.66	$11.96	$11.30	1,617,874
2020-05-27	$11.50	$12.31	$11.45	$12.24	$11.56	4,177,517
2020-05-26	$11.63	$11.65	$11.16	$11.21	$10.59	2,920,326
2020-05-22	$11.03	$11.17	$10.75	$11.11	$10.49	1,509,531
2020-05-21	$11.33	$11.51	$10.97	$11.12	$10.50	2,059,919
2020-05-20	$11.61	$11.71	$11.14	$11.46	$10.82	2,599,474
2020-05-19	$11.92	$11.92	$11.30	$11.32	$10.69	2,243,431
2020-05-18	$11.83	$12.50	$11.71	$11.92	$11.26	3,424,220
2020-05-15	$11.27	$11.40	$10.79	$11.10	$10.48	2,338,271
2020-05-14	$10.88	$11.55	$10.40	$11.34	$10.71	3,453,334
2020-05-13	$12.31	$12.41	$11.24	$11.29	$10.66	3,190,272
2020-05-12	$12.74	$13.21	$12.43	$12.45	$11.76	2,536,387
2020-05-11	$11.84	$12.74	$11.52	$12.67	$11.97	3,525,931
2020-05-08	$11.46	$12.27	$11.45	$12.22	$11.54	1,998,597
2020-05-07	$10.98	$11.64	$10.98	$11.35	$10.55	2,970,737
2020-05-06	$11.61	$11.73	$10.61	$10.74	$9.98	3,296,209
2020-05-05	$12.38	$12.67	$11.54	$11.57	$10.75	3,016,426
2020-05-04	$12.05	$12.15	$11.68	$11.99	$11.14	2,220,070
2020-05-01	$13.01	$13.03	$12.01	$12.25	$11.38	4,107,680
2020-04-30	$14.62	$14.74	$13.07	$13.35	$12.41	7,529,818
2020-04-29	$15.90	$16.57	$15.62	$16.24	$15.09	2,922,868
2020-04-28	$15.75	$16.00	$15.04	$15.23	$14.15	2,651,270
2020-04-27	$14.46	$15.43	$14.28	$15.17	$14.10	1,205,234
2020-04-24	$14.09	$14.50	$13.85	$14.39	$13.37	1,661,421
2020-04-23	$13.50	$14.05	$13.47	$13.88	$12.90	1,463,751
2020-04-22	$13.84	$14.00	$13.09	$13.30	$12.36	1,321,795
2020-04-21	$12.65	$13.44	$12.50	$13.33	$12.39	1,503,021
2020-04-20	$13.21	$13.59	$12.86	$13.19	$12.26	1,740,248
2020-04-17	$13.65	$14.37	$13.60	$13.70	$12.73	1,579,073
2020-04-16	$13.29	$13.60	$12.80	$13.02	$12.10	1,623,150
2020-04-15	$14.00	$14.40	$13.26	$13.43	$12.48	3,076,516
2020-04-14	$15.19	$15.65	$14.61	$14.90	$13.85	3,467,346
2020-04-13	$15.15	$15.39	$14.24	$14.64	$13.61	2,038,945
2020-04-09	$13.87	$15.39	$13.75	$15.10	$14.03	3,686,451
2020-04-08	$12.96	$13.64	$12.66	$13.45	$12.50	1,913,690
2020-04-07	$13.00	$13.15	$12.61	$12.79	$11.89	3,167,776
2020-04-06	$12.37	$12.84	$12.06	$12.50	$11.62	2,394,908
2020-04-03	$11.40	$11.94	$11.08	$11.61	$10.79	2,787,843
2020-04-02	$11.06	$12.14	$10.89	$11.44	$10.63	1,998,991
2020-04-01	$11.08	$11.23	$10.44	$10.88	$10.11	2,429,472
2020-03-31	$11.67	$12.02	$11.35	$11.67	$10.85	2,512,864
2020-03-30	$11.45	$12.10	$11.13	$11.66	$10.84	2,895,018
2020-03-27	$11.28	$11.82	$10.89	$11.48	$10.67	2,344,153
2020-03-26	$11.26	$12.46	$11.26	$11.94	$11.10	3,217,488
2020-03-25	$10.50	$12.51	$9.94	$11.78	$10.95	4,828,097
2020-03-24	$10.78	$11.42	$9.93	$10.32	$9.59	4,121,770
2020-03-23	$11.53	$12.24	$9.91	$9.92	$9.22	4,855,877
2020-03-20	$12.92	$13.04	$11.41	$11.74	$10.91	4,206,250
2020-03-19	$10.95	$13.06	$10.86	$12.68	$11.78	3,687,198
2020-03-18	$10.76	$12.12	$10.47	$10.96	$10.19	4,641,922
2020-03-17	$9.66	$12.16	$8.86	$11.83	$10.99	6,681,047
2020-03-16	$8.99	$10.13	$8.76	$9.34	$8.68	4,066,157
2020-03-13	$10.25	$10.65	$8.91	$10.36	$9.63	5,237,114
2020-03-12	$10.00	$10.01	$9.00	$9.49	$8.82	4,032,271
2020-03-11	$11.48	$11.48	$10.36	$10.90	$10.13	4,303,619
2020-03-10	$11.70	$11.98	$10.87	$11.97	$11.12	3,243,737
2020-03-09	$11.67	$12.70	$10.93	$10.99	$10.21	3,746,568
2020-03-06	$13.45	$13.89	$12.78	$12.94	$12.03	3,591,046
2020-03-05	$15.13	$15.23	$13.87	$14.00	$13.01	4,488,699
2020-03-04	$16.35	$16.35	$15.48	$15.63	$14.53	2,493,565
2020-03-03	$17.00	$17.42	$15.71	$15.99	$14.86	3,648,889
2020-03-02	$16.55	$16.93	$15.60	$16.93	$15.73	4,067,310
2020-02-28	$14.92	$16.24	$14.80	$16.19	$15.05	5,160,787
2020-02-27	$16.08	$16.20	$15.32	$15.42	$14.33	3,762,730
2020-02-26	$17.97	$18.24	$16.57	$16.58	$15.41	4,011,103
2020-02-25	$19.03	$19.15	$17.43	$17.79	$16.53	4,714,403
2020-02-24	$18.21	$19.41	$17.97	$18.99	$17.65	6,174,708
2020-02-21	$18.39	$19.17	$18.11	$19.06	$17.71	6,419,820
2020-02-20	$18.15	$18.64	$18.09	$18.62	$17.30	3,930,159
2020-02-19	$17.18	$18.32	$17.15	$18.25	$16.96	5,205,499
2020-02-18	$17.66	$17.81	$16.85	$17.13	$15.92	3,664,533
2020-02-14	$17.63	$17.90	$17.49	$17.85	$16.59	4,133,324
2020-02-13	$17.21	$17.61	$16.94	$17.55	$16.31	2,996,872
2020-02-12	$17.45	$17.92	$17.10	$17.37	$16.14	3,157,651
2020-02-11	$16.40	$17.58	$16.20	$17.12	$15.91	5,169,880
2020-02-10	$16.01	$16.36	$15.90	$16.21	$15.06	4,191,973
2020-02-07	$15.87	$16.14	$15.79	$16.05	$14.92	4,455,667
2020-02-06	$16.47	$16.66	$16.02	$16.30	$14.96	5,471,773
2020-02-05	$15.72	$16.58	$15.00	$16.45	$15.10	8,336,618
2020-02-04	$15.56	$15.99	$15.39	$15.89	$14.59	3,268,259
2020-02-03	$14.90	$15.13	$14.77	$15.06	$13.82	4,010,080
2020-01-31	$15.44	$15.55	$14.55	$14.87	$13.65	6,042,148
2020-01-30	$15.60	$15.81	$15.37	$15.64	$14.36	2,979,726
2020-01-29	$15.73	$16.13	$15.73	$15.83	$14.53	2,928,507
2020-01-28	$15.83	$15.88	$15.54	$15.55	$14.27	2,508,579
2020-01-27	$16.00	$16.04	$15.70	$15.70	$14.41	1,777,729
2020-01-24	$16.93	$16.93	$16.29	$16.37	$15.03	1,958,102
2020-01-23	$16.94	$17.08	$16.45	$16.98	$15.59	1,593,544
2020-01-22	$17.90	$17.93	$17.12	$17.16	$15.75	4,300,426
2020-01-21	$17.76	$17.95	$17.49	$17.89	$16.42	3,097,616
2020-01-17	$18.15	$18.15	$17.68	$17.85	$16.38	3,949,659
2020-01-16	$17.50	$18.06	$17.44	$18.00	$16.52	2,578,550
2020-01-15	$16.88	$17.36	$16.73	$17.34	$15.92	2,701,498
2020-01-14	$16.68	$17.21	$16.66	$17.18	$15.77	1,848,552
2020-01-13	$16.41	$16.78	$16.27	$16.71	$15.34	2,046,774
2020-01-10	$16.57	$16.71	$16.39	$16.39	$15.04	2,230,928
2020-01-09	$16.70	$16.78	$16.25	$16.53	$15.17	2,093,579
2020-01-08	$16.80	$16.86	$16.26	$16.69	$15.32	2,706,203
2020-01-07	$16.66	$16.93	$16.47	$16.83	$15.45	1,843,358
2020-01-06	$16.70	$17.00	$16.59	$16.81	$15.43	2,301,461
2020-01-03	$16.97	$17.03	$16.66	$16.74	$15.37	1,979,412
2020-01-02	$17.36	$17.48	$17.04	$17.09	$15.69	1,495,246
2019-12-31	$17.06	$17.32	$17.04	$17.25	$15.83	1,869,119
2019-12-30	$17.25	$17.41	$17.18	$17.19	$15.78	1,279,770
2019-12-27	$17.60	$17.60	$17.20	$17.23	$15.82	1,376,148
2019-12-26	$17.60	$17.64	$17.38	$17.55	$16.11	991,862
2019-12-24	$17.57	$17.70	$17.51	$17.65	$16.20	767,012
2019-12-23	$17.30	$17.55	$17.25	$17.49	$16.05	1,337,149
2019-12-20	$17.54	$17.54	$17.19	$17.39	$15.96	4,919,990
2019-12-19	$17.40	$17.52	$17.36	$17.48	$16.05	1,647,841
2019-12-18	$17.03	$17.49	$16.95	$17.43	$16.00	1,272,816
2019-12-17	$17.44	$17.52	$17.01	$17.07	$15.67	1,917,524
2019-12-16	$17.32	$17.73	$17.22	$17.45	$16.02	2,406,726
2019-12-13	$17.91	$17.92	$17.02	$17.15	$15.74	2,660,405
2019-12-12	$17.33	$17.84	$17.23	$17.80	$16.34	2,486,918
2019-12-11	$17.26	$17.68	$17.17	$17.34	$15.92	1,562,079
2019-12-10	$17.26	$17.43	$17.09	$17.15	$15.74	1,715,698
2019-12-09	$17.30	$17.47	$17.23	$17.40	$15.97	1,794,552
2019-12-06	$17.00	$17.33	$17.00	$17.22	$15.81	2,204,920
2019-12-05	$16.95	$17.10	$16.66	$16.82	$15.44	1,248,948
2019-12-04	$17.00	$17.37	$16.84	$16.85	$15.47	1,699,097
2019-12-03	$16.97	$17.08	$16.72	$16.87	$15.49	2,371,243
2019-12-02	$17.70	$17.88	$17.31	$17.32	$15.90	2,688,315
2019-11-29	$17.38	$17.63	$17.32	$17.52	$16.08	1,119,015
2019-11-27	$17.33	$17.51	$17.20	$17.51	$16.07	1,615,002
2019-11-26	$17.40	$18.35	$17.13	$17.34	$15.92	1,867,272
2019-11-25	$16.95	$17.53	$16.87	$17.41	$15.98	2,767,707
2019-11-22	$16.89	$17.14	$16.75	$16.86	$15.48	1,766,646
2019-11-21	$17.00	$17.12	$16.75	$16.86	$15.48	2,018,521
2019-11-20	$17.00	$17.32	$16.76	$16.90	$15.51	3,701,215
2019-11-19	$17.56	$17.56	$16.96	$17.12	$15.71	1,942,901
2019-11-18	$17.79	$17.86	$17.32	$17.49	$16.05	2,082,545
2019-11-15	$18.34	$18.38	$17.91	$17.96	$16.49	1,424,437
2019-11-14	$18.06	$18.41	$18.05	$18.19	$16.70	1,357,161
2019-11-13	$18.42	$18.66	$18.06	$18.21	$16.72	3,006,817
2019-11-12	$19.38	$19.38	$18.54	$18.69	$17.16	2,773,056
2019-11-11	$19.15	$19.34	$18.95	$19.32	$17.73	1,889,792
2019-11-08	$18.92	$19.36	$18.62	$19.35	$17.76	1,730,005
2019-11-07	$18.90	$19.26	$18.67	$19.15	$17.40	3,614,052
2019-11-06	$19.26	$19.35	$18.39	$18.47	$16.78	2,932,677
2019-11-05	$18.92	$19.82	$18.85	$19.28	$17.52	4,014,880
2019-11-04	$18.04	$18.76	$17.99	$18.72	$17.01	3,650,833
2019-11-01	$17.90	$19.18	$17.87	$18.29	$16.62	5,478,324
2019-10-31	$19.21	$19.21	$18.27	$18.34	$16.66	3,196,258
2019-10-30	$19.15	$19.29	$18.73	$19.28	$17.52	1,704,098
2019-10-29	$19.30	$19.48	$19.01	$19.18	$17.43	1,885,242
2019-10-28	$19.28	$19.71	$19.24	$19.42	$17.64	2,493,598
2019-10-25	$18.30	$19.24	$18.08	$19.16	$17.41	2,523,206
2019-10-24	$18.66	$18.74	$18.05	$18.41	$16.73	1,128,571
2019-10-23	$18.67	$18.70	$18.42	$18.46	$16.77	1,818,397
2019-10-22	$18.30	$18.78	$17.73	$18.55	$16.85	2,156,055
2019-10-21	$18.44	$18.61	$18.07	$18.34	$16.66	1,604,244
2019-10-18	$18.15	$18.49	$18.01	$18.20	$16.54	2,270,115
2019-10-17	$17.74	$18.31	$17.74	$18.04	$16.39	2,093,824
2019-10-16	$18.31	$18.74	$18.21	$18.25	$16.58	1,635,431
2019-10-15	$18.47	$18.47	$18.07	$18.28	$16.61	3,172,492
2019-10-14	$18.70	$18.72	$18.27	$18.50	$16.81	1,557,377
2019-10-11	$18.75	$19.21	$18.60	$18.98	$17.24	2,726,486
2019-10-10	$17.69	$18.29	$17.55	$18.19	$16.53	2,533,864
2019-10-09	$17.55	$17.68	$17.32	$17.54	$15.94	2,228,127
2019-10-08	$17.74	$17.88	$17.55	$17.63	$16.02	1,870,280
2019-10-07	$17.78	$18.20	$17.67	$17.99	$16.34	2,793,285
2019-10-04	$17.58	$17.88	$17.40	$17.86	$16.23	1,293,489
2019-10-03	$17.54	$17.71	$17.19	$17.57	$15.96	1,846,188
2019-10-02	$17.52	$17.91	$17.34	$17.78	$16.15	3,739,110
2019-10-01	$18.83	$19.17	$17.84	$17.92	$16.28	2,580,521
2019-09-30	$18.84	$18.96	$18.41	$18.72	$17.01	2,662,813
2019-09-27	$18.65	$19.07	$18.62	$18.75	$17.03	1,438,253
2019-09-26	$18.76	$18.78	$18.54	$18.58	$16.88	1,663,003
2019-09-25	$18.18	$18.94	$18.16	$18.88	$17.15	1,850,086
2019-09-24	$18.89	$19.10	$18.08	$18.31	$16.63	2,747,556
2019-09-23	$18.36	$19.10	$18.10	$18.94	$17.21	2,253,528
2019-09-20	$18.63	$18.87	$18.52	$18.63	$16.93	3,026,713
2019-09-19	$18.43	$19.09	$18.42	$18.58	$16.88	2,591,873
2019-09-18	$18.52	$18.70	$18.16	$18.39	$16.71	2,529,102
2019-09-17	$18.95	$19.02	$18.59	$18.65	$16.94	2,321,695
2019-09-16	$19.00	$19.32	$18.82	$19.28	$17.52	3,236,458
2019-09-13	$18.90	$19.26	$18.66	$18.83	$17.11	3,880,100
2019-09-12	$19.45	$19.60	$18.71	$18.72	$17.01	3,120,521
2019-09-11	$18.98	$19.60	$18.52	$19.48	$17.70	3,003,059
2019-09-10	$18.49	$18.81	$18.18	$18.77	$17.05	2,487,359
2019-09-09	$17.20	$18.40	$17.08	$18.39	$16.71	3,376,601
2019-09-06	$17.16	$17.38	$17.01	$17.07	$15.51	1,806,701
2019-09-05	$16.94	$17.26	$16.88	$17.12	$15.55	2,259,059
2019-09-04	$16.93	$17.13	$16.61	$16.72	$15.19	2,038,956
2019-09-03	$16.67	$16.72	$16.20	$16.65	$15.13	5,034,687
2019-08-30	$16.81	$17.09	$16.80	$16.98	$15.43	3,176,290
2019-08-29	$16.16	$16.73	$16.16	$16.65	$15.13	3,328,063
2019-08-28	$15.52	$16.14	$15.45	$15.93	$14.47	2,724,070
2019-08-27	$15.68	$15.89	$15.44	$15.52	$14.10	2,332,594
2019-08-26	$15.59	$15.71	$15.40	$15.52	$14.10	1,885,964
2019-08-23	$15.96	$16.03	$15.38	$15.41	$14.00	3,668,005
2019-08-22	$16.33	$16.60	$16.08	$16.11	$14.64	2,695,860
2019-08-21	$16.62	$16.83	$16.29	$16.33	$14.84	2,686,288
2019-08-20	$16.61	$16.73	$16.34	$16.46	$14.95	2,237,787
2019-08-19	$16.70	$17.00	$16.61	$16.73	$15.20	3,089,854
2019-08-16	$16.34	$16.70	$16.30	$16.47	$14.96	2,085,227
2019-08-15	$16.91	$16.91	$16.14	$16.30	$14.81	2,520,079
2019-08-14	$16.93	$16.99	$16.66	$16.81	$15.27	2,428,910
2019-08-13	$16.77	$17.54	$16.61	$17.35	$15.76	3,078,251
2019-08-12	$17.60	$17.65	$16.83	$16.88	$15.34	1,953,700
2019-08-09	$17.80	$17.89	$17.58	$17.67	$16.05	3,536,084
2019-08-08	$18.22	$18.54	$17.80	$17.83	$16.20	3,743,792
2019-08-07	$17.95	$18.20	$17.58	$18.14	$16.30	2,917,169
2019-08-06	$18.27	$18.54	$17.74	$18.31	$16.45	2,816,960
2019-08-05	$18.60	$18.62	$17.76	$18.16	$16.32	3,766,400
2019-08-02	$19.01	$19.24	$18.34	$18.46	$16.59	2,733,861
2019-08-01	$20.01	$20.23	$19.01	$19.10	$17.16	5,295,705
2019-07-31	$20.57	$20.76	$20.00	$20.07	$18.03	2,775,748
2019-07-30	$20.24	$20.76	$20.02	$20.64	$18.54	2,860,794
2019-07-29	$21.24	$21.35	$20.15	$20.42	$18.35	3,205,854
2019-07-26	$21.42	$21.70	$21.21	$21.35	$19.18	1,781,240
2019-07-25	$21.67	$21.67	$21.23	$21.40	$19.23	1,491,390
2019-07-24	$21.38	$21.92	$21.38	$21.77	$19.56	1,832,056
2019-07-23	$21.05	$21.70	$21.02	$21.51	$19.33	1,599,638
2019-07-22	$21.11	$21.22	$20.69	$20.84	$18.72	1,779,753
2019-07-19	$21.10	$21.43	$21.09	$21.15	$19.00	1,752,224
2019-07-18	$21.19	$21.55	$21.06	$21.42	$19.24	1,291,616
2019-07-17	$21.81	$21.89	$21.21	$21.31	$19.15	1,523,433
2019-07-16	$21.19	$22.03	$21.15	$21.77	$19.56	1,842,187
2019-07-15	$21.51	$21.62	$21.08	$21.19	$19.04	1,234,908
2019-07-12	$20.76	$21.54	$20.76	$21.51	$19.33	1,889,286
2019-07-11	$20.71	$20.81	$20.12	$20.66	$18.56	2,378,120
2019-07-10	$20.84	$21.19	$20.38	$20.79	$18.68	2,494,485
2019-07-09	$21.09	$21.26	$20.85	$20.89	$18.77	1,605,011
2019-07-08	$21.70	$21.74	$21.08	$21.33	$19.16	1,648,056
2019-07-05	$21.13	$21.85	$21.13	$21.74	$19.53	1,392,041
2019-07-03	$20.98	$21.43	$20.81	$21.38	$19.21	951,507
2019-07-02	$21.47	$21.52	$20.79	$21.03	$18.89	2,248,032
2019-07-01	$22.05	$22.12	$21.39	$21.74	$19.53	2,260,793
2019-06-28	$21.97	$22.06	$21.68	$21.91	$19.68	2,094,861
2019-06-27	$21.70	$21.97	$21.52	$21.75	$19.54	1,989,033
2019-06-26	$21.53	$22.08	$21.44	$21.52	$19.33	2,218,278
2019-06-25	$21.34	$21.69	$20.96	$21.40	$19.23	2,660,119
2019-06-24	$21.78	$21.96	$21.47	$21.47	$19.29	1,512,226
2019-06-21	$20.86	$22.12	$20.83	$21.62	$19.42	3,864,557
2019-06-20	$20.98	$21.05	$20.43	$20.98	$18.85	2,959,324
2019-06-19	$21.89	$21.90	$20.50	$20.59	$18.50	4,212,149
2019-06-18	$21.95	$22.47	$21.79	$21.85	$19.63	2,772,525
2019-06-17	$21.76	$22.07	$21.53	$21.70	$19.50	1,303,278
2019-06-14	$22.31	$22.34	$21.85	$21.88	$19.66	1,436,230
2019-06-13	$22.19	$22.54	$22.08	$22.48	$20.20	947,451
2019-06-12	$22.11	$22.42	$21.96	$22.06	$19.82	1,555,584
2019-06-11	$22.62	$22.91	$22.06	$22.20	$19.95	1,779,389
2019-06-10	$22.37	$22.72	$22.11	$22.23	$19.97	1,659,374
2019-06-07	$22.32	$22.66	$22.08	$22.15	$19.90	2,518,840
2019-06-06	$21.95	$22.26	$21.74	$22.16	$19.91	1,939,577
2019-06-05	$22.16	$22.28	$21.66	$22.05	$19.81	2,102,213
2019-06-04	$20.93	$22.18	$20.93	$22.16	$19.91	3,273,154
2019-06-03	$19.69	$20.67	$19.69	$20.66	$18.56	2,813,112
2019-05-31	$19.93	$20.00	$19.57	$19.61	$17.62	2,403,300
2019-05-30	$20.60	$20.77	$20.16	$20.29	$18.23	2,072,459
2019-05-29	$20.64	$20.85	$20.23	$20.70	$18.60	2,618,827
2019-05-28	$21.09	$21.26	$20.62	$20.98	$18.85	1,611,707
2019-05-24	$21.77	$22.10	$20.94	$21.10	$18.96	2,864,170
2019-05-23	$21.84	$21.96	$21.43	$21.49	$19.31	2,643,161
2019-05-22	$22.63	$22.69	$22.31	$22.33	$20.06	3,093,318
2019-05-21	$22.15	$22.77	$22.15	$22.73	$20.42	3,938,629
2019-05-20	$21.50	$22.27	$21.36	$22.05	$19.81	3,098,776
2019-05-17	$21.87	$22.34	$21.66	$21.78	$19.57	3,294,664
2019-05-16	$21.63	$22.27	$21.45	$22.14	$19.89	6,478,489
2019-05-15	$20.68	$21.34	$20.65	$21.22	$19.06	3,146,272
2019-05-14	$20.45	$21.13	$20.30	$20.89	$18.77	2,428,542
2019-05-13	$20.78	$20.86	$20.12	$20.30	$18.24	3,325,268
2019-05-10	$20.92	$21.44	$20.70	$21.23	$19.07	2,851,029
2019-05-09	$20.29	$21.39	$19.83	$20.92	$18.80	5,791,554
2019-05-08	$20.94	$21.08	$20.43	$20.70	$18.42	2,877,744
2019-05-07	$20.71	$21.10	$20.42	$21.00	$18.69	2,973,914
2019-05-06	$20.96	$21.26	$20.64	$20.93	$18.63	2,306,147
2019-05-03	$20.79	$21.36	$20.76	$21.34	$18.99	1,882,637
2019-05-02	$20.73	$20.98	$20.52	$20.64	$18.37	2,382,139
2019-05-01	$21.64	$21.87	$20.88	$21.12	$18.80	3,798,919
2019-04-30	$22.50	$22.56	$21.64	$21.69	$19.30	2,264,818
2019-04-29	$22.76	$22.86	$22.27	$22.46	$19.99	1,584,385
2019-04-26	$22.56	$22.86	$22.30	$22.76	$20.25	1,389,585
2019-04-25	$23.09	$23.09	$22.56	$22.56	$20.08	1,338,557
2019-04-24	$23.80	$23.90	$23.09	$23.09	$20.55	1,593,942
2019-04-23	$23.88	$24.16	$23.55	$23.89	$21.26	1,868,681
2019-04-22	$24.27	$24.41	$23.88	$23.91	$21.28	1,242,787
2019-04-18	$24.86	$25.50	$24.27	$24.34	$21.66	1,937,939
2019-04-17	$25.18	$25.26	$24.80	$24.81	$22.08	1,112,052
2019-04-16	$25.15	$25.19	$24.80	$25.02	$22.27	1,695,476
2019-04-15	$25.13	$25.35	$24.90	$25.20	$22.43	1,766,514
2019-04-12	$24.65	$25.16	$24.54	$24.83	$22.10	1,191,415
2019-04-11	$24.13	$24.49	$24.06	$24.33	$21.65	1,999,766
2019-04-10	$24.30	$24.47	$23.95	$24.19	$21.53	1,626,045
2019-04-09	$24.75	$24.79	$24.15	$24.20	$21.54	1,296,414
2019-04-08	$24.75	$25.00	$24.56	$24.92	$22.18	2,307,023
2019-04-05	$24.71	$25.00	$24.34	$24.66	$21.95	1,348,061
2019-04-04	$24.16	$24.69	$24.00	$24.51	$21.81	1,698,677
2019-04-03	$23.62	$24.33	$23.50	$24.04	$21.39	3,608,500
2019-04-02	$23.72	$23.81	$23.17	$23.35	$20.78	3,746,892
2019-04-01	$23.46	$23.86	$23.33	$23.64	$21.04	3,031,855
2019-03-29	$23.39	$23.69	$22.89	$23.14	$20.59	4,285,848
2019-03-28	$23.24	$23.50	$23.16	$23.36	$20.79	1,867,473
2019-03-27	$23.27	$23.74	$23.23	$23.26	$20.70	3,458,166
2019-03-26	$22.36	$23.34	$21.90	$23.25	$20.69	5,620,284
2019-03-25	$22.50	$22.59	$21.99	$21.99	$19.57	1,453,154
2019-03-22	$23.22	$23.37	$22.48	$22.53	$20.05	1,724,607
2019-03-21	$22.75	$23.62	$22.73	$23.49	$20.90	1,482,925
2019-03-20	$23.19	$23.26	$22.74	$22.97	$20.44	1,326,355
2019-03-19	$23.88	$23.99	$23.10	$23.22	$20.66	1,150,119
2019-03-18	$23.36	$23.76	$23.01	$23.68	$21.07	1,179,186
2019-03-15	$23.49	$23.80	$23.12	$23.24	$20.68	3,382,112
2019-03-14	$23.85	$23.95	$23.34	$23.37	$20.80	1,214,659
2019-03-13	$23.88	$24.19	$23.73	$23.95	$21.31	1,781,628
2019-03-12	$24.29	$24.38	$23.71	$23.80	$21.18	1,871,047
2019-03-11	$24.16	$24.46	$23.78	$24.23	$21.56	1,608,286
2019-03-08	$23.96	$24.18	$23.52	$23.97	$21.33	1,465,287
2019-03-07	$24.25	$24.35	$23.58	$24.29	$21.62	1,972,938
2019-03-06	$24.25	$24.88	$24.25	$24.33	$21.65	1,948,489
2019-03-05	$24.61	$24.87	$23.97	$24.10	$21.45	3,307,608
2019-03-04	$25.23	$25.43	$24.36	$24.69	$21.97	3,655,152
2019-03-01	$26.02	$26.18	$24.85	$25.01	$22.26	3,988,573
2019-02-28	$26.04	$26.15	$25.81	$25.86	$23.01	3,462,872
2019-02-27	$25.90	$26.26	$25.60	$26.18	$23.30	1,872,166
2019-02-26	$26.26	$26.60	$26.03	$26.05	$23.18	1,824,137
2019-02-25	$26.42	$26.61	$26.18	$26.36	$23.46	1,144,153
2019-02-22	$26.50	$26.69	$26.08	$26.33	$23.43	1,599,875
2019-02-21	$27.12	$27.32	$26.19	$26.29	$23.40	1,698,712
2019-02-20	$26.46	$27.22	$26.23	$27.12	$24.13	2,271,503
2019-02-19	$26.10	$26.66	$25.86	$26.51	$23.59	1,733,784
2019-02-15	$25.81	$26.39	$25.71	$26.38	$23.48	2,237,252
2019-02-14	$25.62	$25.82	$25.31	$25.51	$22.70	1,797,156
2019-02-13	$25.78	$26.22	$25.56	$25.76	$22.92	2,828,743
2019-02-12	$25.13	$25.77	$25.03	$25.55	$22.74	2,919,288
2019-02-11	$24.59	$24.91	$24.48	$24.80	$22.07	2,087,538
2019-02-08	$24.35	$24.68	$24.21	$24.57	$21.87	2,018,864
2019-02-07	$25.20	$25.49	$24.46	$24.73	$21.83	2,481,735
2019-02-06	$26.12	$26.32	$25.26	$25.28	$22.32	2,877,130
2019-02-05	$25.37	$26.24	$24.75	$26.16	$23.09	6,189,012
2019-02-04	$24.16	$24.40	$23.87	$24.06	$21.24	2,625,152
2019-02-01	$23.46	$24.24	$23.38	$24.20	$21.36	2,105,123
2019-01-31	$23.58	$23.84	$23.31	$23.61	$20.84	2,422,469
2019-01-30	$23.50	$24.39	$23.33	$24.10	$21.27	2,537,062
2019-01-29	$23.39	$24.23	$23.31	$23.90	$21.10	1,816,477
2019-01-28	$23.45	$23.59	$23.09	$23.49	$20.74	1,590,983
2019-01-25	$23.38	$23.78	$23.08	$23.73	$20.95	1,087,790
2019-01-24	$22.94	$23.26	$22.85	$23.08	$20.37	989,438
2019-01-23	$23.27	$23.41	$22.55	$23.00	$20.30	3,156,598
2019-01-22	$23.39	$23.42	$22.66	$23.10	$20.39	2,138,796
2019-01-18	$23.21	$23.69	$23.07	$23.59	$20.82	1,255,263
2019-01-17	$22.57	$23.14	$22.52	$23.06	$20.36	1,256,912
2019-01-16	$21.96	$23.16	$21.96	$22.75	$20.08	3,709,334
2019-01-15	$22.11	$22.31	$21.48	$21.68	$19.14	1,627,617
2019-01-14	$22.71	$22.84	$22.11	$22.19	$19.59	1,861,036
2019-01-11	$22.73	$23.15	$22.64	$22.89	$20.21	3,213,615
2019-01-10	$22.04	$22.84	$21.93	$22.68	$20.02	2,220,783
2019-01-09	$21.96	$22.48	$21.74	$22.24	$19.63	3,592,763
2019-01-08	$21.70	$22.38	$21.54	$21.74	$19.19	2,612,360
2019-01-07	$21.33	$21.76	$20.91	$21.46	$18.94	3,224,425
2019-01-04	$20.56	$21.61	$20.56	$21.39	$18.88	1,624,375
2019-01-03	$20.54	$20.64	$19.99	$20.10	$17.74	1,479,594
2019-01-02	$19.73	$20.96	$19.61	$20.68	$18.26	2,479,274
2018-12-31	$19.68	$20.14	$19.64	$20.11	$17.75	2,054,760
2018-12-28	$19.78	$20.01	$19.43	$19.52	$17.23	1,454,153
2018-12-27	$19.10	$19.78	$18.85	$19.78	$17.46	1,623,174
2018-12-26	$18.16	$19.49	$17.87	$19.46	$17.18	1,811,133
2018-12-24	$18.49	$18.65	$18.06	$18.09	$15.97	1,009,172
2018-12-21	$19.03	$19.37	$18.64	$18.68	$16.49	6,242,782
2018-12-20	$19.19	$19.73	$19.01	$19.05	$16.82	2,085,048
2018-12-19	$19.59	$20.17	$19.23	$19.39	$17.12	1,730,927
2018-12-18	$19.94	$20.18	$19.54	$19.57	$17.28	3,627,637
2018-12-17	$19.86	$20.92	$19.58	$19.71	$17.40	2,912,246
2018-12-14	$20.24	$20.42	$19.82	$20.02	$17.67	2,322,166
2018-12-13	$20.99	$21.23	$20.46	$20.53	$18.12	2,110,728
2018-12-12	$21.37	$21.49	$20.94	$20.96	$18.50	1,818,377
2018-12-11	$20.88	$21.52	$20.67	$20.99	$18.53	2,663,160
2018-12-10	$20.13	$20.68	$19.94	$20.32	$17.94	3,403,937
2018-12-07	$20.09	$20.85	$20.05	$20.18	$17.81	2,141,537
2018-12-06	$19.94	$20.03	$19.38	$20.00	$17.65	3,234,174
2018-12-04	$21.79	$21.89	$20.43	$20.45	$18.05	2,082,557
2018-12-03	$22.00	$22.45	$21.65	$21.79	$19.24	3,524,499
2018-11-30	$21.47	$21.69	$21.17	$21.53	$19.01	2,061,542
2018-11-29	$21.35	$21.99	$21.20	$21.63	$19.09	2,471,817
2018-11-28	$21.21	$21.60	$20.86	$21.40	$18.89	2,143,906
2018-11-27	$20.81	$21.17	$20.62	$21.16	$18.68	2,412,999
2018-11-26	$20.71	$21.30	$20.68	$21.03	$18.56	1,239,293
2018-11-23	$20.53	$20.89	$20.42	$20.43	$18.03	763,015
2018-11-21	$20.08	$21.09	$20.05	$20.81	$18.37	1,702,594
2018-11-20	$19.72	$20.26	$19.34	$19.87	$17.54	2,419,422
2018-11-19	$20.92	$21.04	$19.96	$20.05	$17.70	1,642,192
2018-11-16	$21.13	$21.33	$20.72	$21.07	$18.60	1,734,881
2018-11-15	$20.87	$21.38	$20.60	$21.22	$18.73	2,315,393
2018-11-14	$20.49	$21.05	$20.47	$20.90	$18.45	2,302,984
2018-11-13	$20.47	$21.14	$20.29	$20.30	$17.92	1,576,802
2018-11-12	$20.86	$20.93	$20.35	$20.40	$18.01	1,898,228
2018-11-09	$20.72	$21.00	$20.44	$20.80	$18.36	2,752,748
2018-11-08	$21.63	$21.68	$21.01	$21.04	$18.57	1,429,096
2018-11-07	$22.04	$22.24	$21.52	$22.05	$19.28	2,066,753
2018-11-06	$21.78	$22.09	$21.48	$21.75	$19.02	2,341,134
2018-11-05	$21.55	$21.87	$21.26	$21.72	$18.99	2,668,948
2018-11-02	$21.87	$22.02	$21.16	$21.40	$18.71	2,482,333
2018-11-01	$20.54	$21.81	$20.45	$21.64	$18.92	3,972,979
2018-10-31	$19.79	$20.58	$19.59	$20.20	$17.66	5,792,936
2018-10-30	$20.69	$20.91	$18.49	$19.68	$17.21	8,192,241
2018-10-29	$20.56	$20.68	$19.78	$19.90	$17.40	5,043,111
2018-10-26	$20.17	$20.61	$19.79	$20.15	$17.62	3,840,764
2018-10-25	$20.18	$20.66	$20.02	$20.46	$17.89	3,255,899
2018-10-24	$21.25	$21.31	$19.91	$19.92	$17.42	2,415,114
2018-10-23	$21.30	$21.43	$20.96	$21.23	$18.56	3,492,104
2018-10-22	$22.53	$22.68	$21.69	$21.70	$18.98	1,887,792
2018-10-19	$22.61	$22.83	$22.26	$22.39	$19.58	1,584,563
2018-10-18	$22.80	$23.22	$22.51	$22.55	$19.72	1,520,793
2018-10-17	$23.37	$23.41	$22.90	$22.98	$20.09	1,940,676
2018-10-16	$23.31	$23.63	$23.05	$23.40	$20.46	1,988,043
2018-10-15	$23.51	$23.79	$23.15	$23.20	$20.29	1,645,026
2018-10-12	$23.93	$24.26	$23.43	$23.67	$20.70	2,230,528
2018-10-11	$23.41	$23.98	$23.15	$23.44	$20.50	3,508,371
2018-10-10	$24.42	$24.44	$23.39	$23.41	$20.47	3,490,614
2018-10-09	$25.09	$25.13	$24.01	$24.09	$21.07	2,073,278
2018-10-08	$24.57	$25.56	$24.57	$25.19	$22.03	3,019,422
2018-10-05	$24.92	$25.29	$24.73	$24.78	$21.67	2,141,302
2018-10-04	$24.92	$25.70	$24.85	$24.96	$21.83	2,587,938
2018-10-03	$24.70	$25.40	$24.40	$24.90	$21.77	6,811,084
2018-10-02	$25.49	$25.94	$25.35	$25.37	$22.18	3,017,904
2018-10-01	$25.85	$26.01	$25.30	$25.39	$22.20	2,925,270
2018-09-28	$26.28	$26.33	$25.64	$25.68	$22.46	5,062,161
2018-09-27	$26.82	$26.83	$26.33	$26.45	$23.13	2,680,204
2018-09-26	$27.28	$27.64	$26.87	$26.90	$23.52	2,581,485
2018-09-25	$27.44	$28.00	$27.24	$27.38	$23.94	2,639,991
2018-09-24	$27.56	$27.66	$27.11	$27.60	$24.13	1,887,520
2018-09-21	$27.92	$28.08	$27.46	$27.61	$24.14	2,834,848
2018-09-20	$27.63	$28.43	$27.49	$27.83	$24.34	3,436,482
2018-09-19	$27.56	$28.24	$27.17	$27.55	$24.09	2,725,647
2018-09-18	$28.68	$28.83	$27.72	$27.73	$24.25	3,273,881
2018-09-17	$28.88	$29.38	$28.58	$28.64	$25.04	2,607,504
2018-09-14	$29.20	$29.48	$28.80	$28.92	$25.29	3,965,757
2018-09-13	$29.74	$29.94	$29.13	$29.18	$25.52	3,325,023
2018-09-12	$30.08	$30.29	$29.51	$29.58	$25.87	1,461,587
2018-09-11	$29.88	$30.29	$29.34	$30.06	$26.29	1,595,211
2018-09-10	$30.84	$30.96	$30.17	$30.18	$26.39	1,213,184
2018-09-07	$30.86	$30.90	$30.24	$30.82	$26.95	958,445
2018-09-06	$31.07	$31.87	$30.75	$31.13	$27.22	2,095,220
2018-09-05	$30.23	$30.97	$29.95	$30.95	$27.06	1,472,623
2018-09-04	$30.60	$30.60	$30.15	$30.27	$26.47	773,029
2018-08-31	$30.83	$31.08	$30.62	$30.73	$26.87	1,092,280
2018-08-30	$31.40	$31.40	$30.82	$30.90	$27.02	884,101
2018-08-29	$31.50	$31.81	$30.92	$31.56	$27.60	1,652,577
2018-08-28	$31.45	$32.00	$31.45	$31.58	$27.61	2,256,008
2018-08-27	$30.76	$31.47	$30.72	$31.35	$27.41	1,322,665
2018-08-24	$30.68	$31.00	$30.61	$30.70	$26.85	858,016
2018-08-23	$30.64	$30.66	$30.36	$30.48	$26.65	927,232
2018-08-22	$30.55	$30.86	$30.24	$30.71	$26.85	1,120,298
2018-08-21	$29.89	$30.55	$29.89	$30.45	$26.63	1,014,092
2018-08-20	$29.78	$30.09	$29.57	$29.84	$26.09	1,480,505
2018-08-17	$29.49	$29.79	$29.33	$29.70	$25.97	1,426,785
2018-08-16	$29.03	$29.81	$29.03	$29.59	$25.87	1,089,009
2018-08-15	$29.09	$29.11	$28.54	$28.84	$25.22	1,360,359
2018-08-14	$29.39	$29.86	$29.30	$29.50	$25.80	518,811
2018-08-13	$29.51	$29.62	$29.05	$29.12	$25.46	569,321
2018-08-10	$30.04	$30.04	$29.37	$29.51	$25.80	896,232
2018-08-09	$30.27	$30.60	$30.17	$30.33	$26.52	798,679
2018-08-08	$30.26	$30.52	$29.82	$30.42	$26.43	1,167,883
2018-08-07	$30.47	$30.50	$30.11	$30.24	$26.27	1,452,086
2018-08-06	$29.88	$30.34	$29.88	$30.26	$26.29	1,846,093
2018-08-03	$29.39	$30.16	$29.37	$30.09	$26.14	2,660,737
2018-08-02	$29.39	$30.16	$28.92	$29.28	$25.44	2,822,666
2018-08-01	$30.94	$31.55	$29.10	$29.54	$25.66	3,826,285
2018-07-31	$28.98	$29.55	$28.81	$29.51	$25.64	2,345,873
2018-07-30	$28.96	$29.36	$28.81	$28.85	$25.06	1,691,976
2018-07-27	$28.97	$29.17	$28.65	$28.87	$25.08	975,440
2018-07-26	$28.58	$29.06	$28.56	$28.82	$25.04	1,161,748
2018-07-25	$28.58	$28.72	$28.27	$28.67	$24.91	945,443
2018-07-24	$29.02	$29.04	$28.58	$28.62	$24.86	1,077,177
2018-07-23	$28.80	$28.83	$28.53	$28.66	$24.90	464,864
2018-07-20	$28.81	$29.18	$28.66	$28.80	$25.02	1,541,709
2018-07-19	$29.17	$29.17	$28.71	$29.04	$25.23	931,436
2018-07-18	$28.93	$29.67	$28.87	$29.32	$25.47	1,714,049
2018-07-17	$28.65	$29.14	$28.55	$28.98	$25.18	1,290,181
2018-07-16	$29.18	$29.19	$28.46	$28.63	$24.87	1,474,144
2018-07-13	$29.32	$29.58	$29.07	$29.22	$25.38	1,082,170
2018-07-12	$29.31	$29.35	$28.74	$29.29	$25.44	1,571,015
2018-07-11	$29.66	$29.66	$28.80	$29.11	$25.29	2,321,923
2018-07-10	$29.90	$30.32	$29.76	$30.24	$26.27	1,644,698
2018-07-09	$29.24	$30.40	$29.23	$29.98	$26.04	2,968,020
2018-07-06	$28.72	$29.18	$28.42	$29.03	$25.22	1,542,790
2018-07-05	$28.77	$28.97	$28.40	$28.88	$25.09	1,140,515
2018-07-03	$29.09	$29.10	$28.24	$28.53	$24.78	1,694,267
2018-07-02	$28.43	$28.88	$28.29	$28.80	$25.02	1,790,566
2018-06-29	$28.48	$29.17	$28.40	$28.72	$24.95	2,630,321
2018-06-28	$28.25	$28.37	$27.68	$28.36	$24.64	1,723,542
2018-06-27	$28.75	$29.27	$28.25	$28.26	$24.55	1,471,898
2018-06-26	$28.97	$29.04	$28.26	$28.64	$24.88	1,454,691
2018-06-25	$29.10	$29.21	$28.58	$28.98	$25.18	1,730,694
2018-06-22	$29.34	$29.63	$28.94	$29.23	$25.39	1,970,167
2018-06-21	$29.12	$29.56	$28.88	$29.03	$25.22	1,986,177
2018-06-20	$29.24	$29.24	$28.38	$28.97	$25.17	3,887,703
2018-06-19	$29.89	$29.89	$28.97	$29.06	$25.24	1,394,960
2018-06-18	$30.07	$30.45	$29.95	$30.30	$26.32	1,426,338
2018-06-15	$30.28	$30.40	$29.63	$30.38	$26.39	2,615,399
2018-06-14	$30.76	$30.87	$30.15	$30.41	$26.42	1,182,673
2018-06-13	$31.15	$31.15	$30.61	$30.69	$26.66	1,799,858
2018-06-12	$31.75	$31.93	$31.01	$31.06	$26.98	1,897,225
2018-06-11	$32.28	$32.51	$31.75	$31.93	$27.74	2,510,411
2018-06-08	$32.86	$33.18	$32.72	$33.06	$28.72	1,996,958
2018-06-07	$33.13	$33.30	$32.66	$32.87	$28.55	2,357,717
2018-06-06	$32.57	$33.18	$32.31	$33.16	$28.81	1,739,231
2018-06-05	$32.32	$32.53	$32.11	$32.41	$28.15	1,700,170
2018-06-04	$32.54	$32.64	$32.20	$32.31	$28.07	909,724
2018-06-01	$32.67	$32.72	$32.07	$32.22	$27.99	1,936,506
2018-05-31	$32.96	$33.03	$32.25	$32.33	$28.09	2,094,038
2018-05-30	$33.01	$33.20	$32.74	$32.99	$28.66	1,127,446
2018-05-29	$32.98	$33.63	$32.62	$32.79	$28.48	1,549,751
2018-05-25	$33.17	$33.38	$32.69	$33.33	$28.95	959,152
2018-05-24	$33.72	$33.94	$33.34	$33.41	$29.02	812,100
2018-05-23	$33.48	$33.87	$33.29	$33.81	$29.37	1,073,908
2018-05-22	$34.21	$34.42	$33.67	$33.79	$29.35	1,159,350
2018-05-21	$33.60	$34.24	$33.36	$34.18	$29.69	1,749,198
2018-05-18	$33.17	$33.41	$33.08	$33.22	$28.86	1,685,136
2018-05-17	$33.12	$33.43	$32.95	$33.19	$28.83	2,247,282
2018-05-16	$32.86	$33.23	$32.72	$33.18	$28.82	1,804,493
2018-05-15	$32.77	$32.77	$32.25	$32.65	$28.36	1,894,488
2018-05-14	$33.09	$33.27	$32.78	$32.94	$28.62	1,114,821
2018-05-11	$33.08	$33.34	$32.76	$32.95	$28.62	1,901,516
2018-05-10	$33.45	$33.52	$32.97	$33.04	$28.70	2,164,371
2018-05-09	$32.28	$33.44	$32.22	$33.34	$28.96	2,954,402
2018-05-08	$31.92	$32.49	$31.79	$32.25	$27.85	1,981,431
2018-05-07	$31.83	$32.43	$31.73	$31.93	$27.57	2,510,782
2018-05-04	$30.63	$31.77	$30.36	$31.64	$27.32	2,119,932
2018-05-03	$30.86	$31.28	$30.05	$30.69	$26.50	2,308,615
2018-05-02	$29.73	$31.88	$29.67	$30.80	$26.60	4,145,015
2018-05-01	$30.06	$30.06	$29.14	$29.72	$25.66	3,712,636
2018-04-30	$30.66	$31.34	$30.18	$30.19	$26.07	1,917,053
2018-04-27	$30.77	$30.91	$30.24	$30.58	$26.41	2,753,555
2018-04-26	$30.00	$30.85	$29.67	$30.67	$26.48	1,818,809
2018-04-25	$29.85	$30.16	$29.43	$29.94	$25.85	1,161,619
2018-04-24	$30.60	$30.70	$29.21	$29.86	$25.78	1,444,996
2018-04-23	$29.52	$30.69	$29.52	$30.33	$26.19	1,842,389
2018-04-20	$29.81	$30.15	$28.95	$29.52	$25.49	3,262,641
2018-04-19	$30.83	$30.84	$30.17	$30.50	$26.34	1,145,833
2018-04-18	$30.93	$31.08	$30.71	$30.77	$26.57	1,222,891
2018-04-17	$30.37	$30.82	$30.37	$30.71	$26.52	987,599
2018-04-16	$30.08	$30.44	$29.81	$30.39	$26.24	870,379
2018-04-13	$30.48	$30.50	$29.90	$30.01	$25.91	1,291,163
2018-04-12	$29.73	$30.39	$29.62	$30.21	$26.09	1,356,261
2018-04-11	$29.69	$29.69	$29.30	$29.46	$25.44	1,624,827
2018-04-10	$30.02	$30.33	$29.43	$29.88	$25.80	2,769,682
2018-04-09	$29.60	$29.83	$29.09	$29.52	$25.49	2,175,274
2018-04-06	$29.99	$30.27	$29.14	$29.50	$25.47	2,046,227
2018-04-05	$29.61	$30.33	$29.54	$30.29	$26.16	1,984,853
2018-04-04	$29.42	$29.47	$28.54	$29.44	$25.42	2,883,727
2018-04-03	$29.66	$30.03	$28.94	$30.01	$25.91	1,644,561
2018-04-02	$30.32	$30.55	$29.18	$29.49	$25.47	1,134,343
2018-03-29	$30.09	$30.54	$29.96	$30.39	$26.24	1,219,135
2018-03-28	$30.04	$30.38	$29.67	$29.82	$25.75	2,017,552
2018-03-27	$31.21	$31.24	$29.78	$29.96	$25.87	1,601,216
2018-03-26	$30.69	$31.19	$30.46	$31.13	$26.88	2,513,937
2018-03-23	$31.10	$31.10	$30.18	$30.35	$26.21	2,826,822
2018-03-22	$30.37	$31.01	$30.21	$30.60	$26.42	2,994,909
2018-03-21	$29.88	$31.24	$29.66	$30.78	$26.58	3,207,961
2018-03-20	$30.08	$30.46	$29.72	$29.78	$25.72	2,873,556
2018-03-19	$31.02	$31.08	$29.91	$30.04	$25.94	3,787,621
2018-03-16	$31.39	$31.68	$30.92	$31.14	$26.89	3,685,216
2018-03-15	$31.63	$31.72	$31.28	$31.30	$27.03	3,396,114
2018-03-14	$32.89	$32.95	$31.38	$31.54	$27.24	4,211,704
2018-03-13	$33.33	$33.51	$32.70	$32.78	$28.31	1,211,778
2018-03-12	$33.08	$33.58	$32.99	$33.14	$28.62	1,077,005
2018-03-09	$32.95	$33.30	$32.80	$33.01	$28.51	1,280,808
2018-03-08	$32.84	$33.01	$32.09	$32.43	$28.00	748,319
2018-03-07	$32.71	$33.15	$32.53	$32.85	$28.37	1,411,915
2018-03-06	$32.44	$33.10	$32.44	$32.96	$28.46	2,613,304
2018-03-05	$31.09	$32.44	$31.09	$32.21	$27.81	1,763,835
2018-03-02	$31.32	$31.48	$30.66	$31.32	$27.05	2,442,059
2018-03-01	$32.58	$33.03	$31.66	$31.68	$27.36	2,238,543
2018-02-28	$32.31	$32.80	$32.20	$32.50	$28.06	4,111,055
2018-02-27	$33.01	$33.16	$31.94	$32.11	$27.73	1,699,885
2018-02-26	$33.18	$33.21	$32.35	$33.11	$28.59	1,425,392
2018-02-23	$33.31	$33.57	$32.96	$33.20	$28.67	918,638
2018-02-22	$33.28	$33.78	$33.07	$33.15	$28.63	843,671
2018-02-21	$33.06	$33.83	$33.06	$33.22	$28.69	1,443,957
2018-02-20	$32.70	$33.57	$32.50	$33.05	$28.54	1,850,652
2018-02-16	$32.98	$33.31	$32.57	$32.67	$28.21	1,575,874
2018-02-15	$33.51	$33.60	$32.40	$33.23	$28.69	2,304,347
2018-02-14	$31.93	$32.85	$31.83	$32.72	$28.25	1,584,491
2018-02-13	$31.32	$32.48	$31.14	$32.27	$27.87	2,604,406
2018-02-12	$30.81	$31.60	$30.60	$31.32	$27.05	4,755,595
2018-02-09	$31.08	$31.23	$29.57	$30.55	$26.38	5,850,953
2018-02-08	$32.89	$33.35	$30.77	$30.97	$26.74	5,467,637
2018-02-07	$35.24	$35.90	$33.15	$33.25	$28.53	5,164,405
2018-02-06	$34.87	$35.95	$34.50	$35.95	$30.84	4,448,903
2018-02-05	$35.86	$36.56	$34.75	$35.40	$30.37	3,477,172
2018-02-02	$36.77	$37.04	$36.03	$36.06	$30.94	2,511,111
2018-02-01	$37.06	$37.73	$36.73	$36.95	$31.70	1,170,999
2018-01-31	$37.25	$38.13	$36.90	$37.28	$31.99	1,903,533
2018-01-30	$37.27	$37.62	$36.88	$36.89	$31.65	1,020,474
2018-01-29	$37.66	$37.90	$37.25	$37.66	$32.31	2,563,838
2018-01-26	$38.07	$38.40	$37.49	$37.69	$32.34	1,620,317
2018-01-25	$37.69	$38.75	$37.69	$38.07	$32.66	1,339,686
2018-01-24	$36.94	$38.56	$36.75	$37.39	$32.08	2,000,694
2018-01-23	$36.91	$36.91	$36.12	$36.37	$31.20	1,726,999
2018-01-22	$36.70	$37.25	$36.68	$36.94	$31.69	1,311,232
2018-01-19	$36.82	$37.06	$36.19	$36.88	$31.64	1,293,196
2018-01-18	$36.50	$36.92	$36.14	$36.64	$31.44	2,027,151
2018-01-17	$37.98	$38.29	$36.04	$36.50	$31.32	3,157,008
2018-01-16	$38.18	$38.34	$37.29	$37.75	$32.39	1,565,813
2018-01-12	$38.07	$38.13	$37.47	$38.07	$32.66	1,445,375
2018-01-11	$37.49	$38.16	$37.33	$37.95	$32.56	1,783,892
2018-01-10	$37.66	$37.67	$36.72	$37.31	$32.01	2,272,420
2018-01-09	$38.57	$38.61	$37.66	$37.75	$32.39	2,469,188
2018-01-08	$38.70	$38.84	$38.26	$38.30	$32.86	2,111,444
2018-01-05	$37.95	$38.80	$37.78	$38.60	$33.12	1,616,217
2018-01-04	$37.74	$38.08	$37.62	$37.73	$32.37	1,576,024
2018-01-03	$37.02	$37.62	$36.62	$37.41	$32.10	1,934,425
2018-01-02	$35.70	$36.75	$35.53	$36.62	$31.42	1,617,397
2017-12-29	$35.80	$35.89	$35.35	$35.58	$30.53	1,353,386
2017-12-28	$35.33	$35.62	$34.93	$35.62	$30.56	834,674
2017-12-27	$35.07	$35.39	$34.91	$35.22	$30.22	962,033
2017-12-26	$34.26	$34.98	$34.12	$34.95	$29.99	838,586
2017-12-22	$34.90	$34.91	$34.51	$34.59	$29.68	844,256
2017-12-21	$34.93	$35.00	$34.59	$34.72	$29.79	1,110,158
2017-12-20	$34.22	$35.25	$34.05	$34.93	$29.97	1,926,945
2017-12-19	$34.23	$34.34	$33.92	$34.03	$29.20	1,183,575
2017-12-18	$34.08	$34.36	$34.08	$34.23	$29.37	911,713
2017-12-15	$33.76	$34.00	$33.34	$33.87	$29.06	2,826,333
2017-12-14	$34.38	$34.45	$33.57	$33.70	$28.91	1,310,211
2017-12-13	$34.39	$34.69	$34.32	$34.38	$29.50	1,510,610
2017-12-12	$35.05	$35.09	$34.22	$34.29	$29.42	2,517,024
2017-12-11	$34.80	$35.06	$34.44	$34.85	$29.90	1,767,801
2017-12-08	$35.50	$35.57	$34.77	$34.79	$29.85	1,029,587
2017-12-07	$35.39	$35.69	$35.15	$35.33	$30.31	958,926
2017-12-06	$34.88	$35.44	$34.54	$35.31	$30.30	1,782,256
2017-12-05	$34.58	$35.48	$34.27	$34.96	$30.00	1,590,789
2017-12-04	$35.47	$35.54	$34.39	$34.58	$29.67	1,865,597
2017-12-01	$35.77	$35.81	$34.19	$34.98	$30.01	1,581,720
2017-11-30	$35.50	$35.75	$35.27	$35.64	$30.58	1,147,286
2017-11-29	$35.94	$35.94	$34.90	$35.33	$30.31	1,535,843
2017-11-28	$36.75	$36.79	$35.91	$35.96	$30.85	1,443,842
2017-11-27	$36.80	$36.89	$36.43	$36.69	$31.48	752,296
2017-11-24	$37.13	$37.14	$36.59	$36.85	$31.62	383,996
2017-11-22	$37.15	$37.26	$36.70	$36.92	$31.68	958,162
2017-11-21	$36.49	$37.22	$36.07	$37.15	$31.87	1,495,421
2017-11-20	$36.23	$36.30	$35.96	$36.24	$31.09	679,885
2017-11-17	$36.06	$36.34	$35.64	$36.23	$31.08	2,066,470
2017-11-16	$35.52	$36.53	$35.45	$36.07	$30.95	1,358,721
2017-11-15	$35.34	$35.62	$34.80	$35.36	$30.34	2,036,717
2017-11-14	$36.43	$36.68	$35.56	$35.60	$30.54	1,389,948
2017-11-13	$36.19	$36.63	$36.02	$36.54	$31.35	1,069,117
2017-11-10	$36.00	$37.33	$36.00	$36.54	$31.35	1,809,022
2017-11-09	$36.21	$36.77	$35.67	$36.19	$31.05	1,126,531
2017-11-08	$35.92	$36.77	$35.74	$36.77	$31.37	1,398,387
2017-11-07	$35.81	$36.16	$35.41	$35.94	$30.67	931,282
2017-11-06	$35.72	$36.20	$35.71	$35.86	$30.60	1,495,692
2017-11-03	$35.84	$36.00	$35.27	$35.47	$30.27	1,621,216
2017-11-02	$36.32	$36.32	$35.15	$35.78	$30.53	2,029,105
2017-11-01	$36.95	$37.52	$36.08	$36.20	$30.89	2,011,963
2017-10-31	$36.05	$37.46	$35.51	$36.53	$31.17	3,383,093
2017-10-30	$35.16	$36.10	$35.12	$35.73	$30.49	1,962,138
2017-10-27	$35.26	$35.53	$34.77	$35.40	$30.21	913,383
2017-10-26	$35.38	$35.66	$35.17	$35.35	$30.16	1,248,291
2017-10-25	$35.35	$35.50	$34.87	$35.45	$30.25	1,186,537
2017-10-24	$34.68	$35.50	$34.68	$35.31	$30.13	1,077,997
2017-10-23	$35.03	$35.08	$34.46	$34.55	$29.48	1,856,202
2017-10-20	$35.17	$35.38	$34.94	$35.13	$29.98	2,192,244
2017-10-19	$34.02	$35.13	$33.86	$35.10	$29.95	1,718,104
2017-10-18	$34.92	$35.04	$34.12	$34.25	$29.22	2,768,054
2017-10-17	$35.39	$35.61	$34.76	$34.81	$29.70	1,855,920
2017-10-16	$35.66	$35.76	$35.00	$35.46	$30.26	2,066,906
2017-10-13	$36.02	$36.02	$35.45	$35.54	$30.33	1,160,395
2017-10-12	$35.60	$35.72	$35.41	$35.51	$30.30	947,581
2017-10-11	$35.87	$36.04	$35.55	$35.72	$30.48	1,422,517
2017-10-10	$36.68	$36.73	$35.85	$36.05	$30.76	1,676,241
2017-10-09	$36.71	$36.75	$36.19	$36.47	$31.12	1,726,785
2017-10-06	$36.42	$36.83	$36.30	$36.61	$31.24	1,491,659
2017-10-05	$36.57	$36.70	$36.16	$36.68	$31.30	1,117,417
2017-10-04	$36.59	$36.76	$36.31	$36.40	$31.06	1,084,778
2017-10-03	$36.51	$36.84	$36.19	$36.51	$31.15	1,681,552
2017-10-02	$34.80	$36.59	$34.75	$36.52	$31.16	4,031,224
2017-09-29	$34.53	$34.83	$34.22	$34.25	$29.22	2,056,828
2017-09-28	$33.98	$34.85	$33.76	$34.53	$29.46	2,692,124
2017-09-27	$34.38	$34.65	$33.57	$33.89	$28.92	1,898,377
2017-09-26	$33.81	$34.02	$33.50	$33.78	$28.82	1,400,954
2017-09-25	$33.55	$33.95	$33.44	$33.72	$28.77	2,261,104
2017-09-22	$33.86	$34.02	$33.46	$33.78	$28.82	1,014,040
2017-09-21	$33.81	$34.09	$33.58	$33.94	$28.96	1,324,610
2017-09-20	$33.80	$33.99	$33.59	$33.87	$28.90	1,475,011
2017-09-19	$33.50	$33.81	$32.98	$33.71	$28.76	2,234,980
2017-09-18	$32.40	$33.48	$32.40	$33.46	$28.55	3,105,798
2017-09-15	$31.18	$32.32	$30.95	$32.29	$27.55	3,057,735
2017-09-14	$31.50	$31.50	$30.92	$31.09	$26.53	1,586,388
2017-09-13	$31.47	$31.53	$31.15	$31.45	$26.84	1,518,565
2017-09-12	$31.02	$31.88	$31.02	$31.45	$26.84	2,117,713
2017-09-11	$30.95	$31.34	$30.72	$30.79	$26.27	1,731,349
2017-09-08	$30.76	$30.89	$30.20	$30.61	$26.12	1,335,940
2017-09-07	$31.02	$31.06	$30.51	$30.87	$26.34	1,828,675
2017-09-06	$32.05	$32.06	$31.04	$31.07	$26.51	2,358,625
2017-09-05	$31.90	$32.18	$30.95	$31.36	$26.76	1,879,156
2017-09-01	$32.44	$32.44	$31.91	$32.03	$27.33	1,535,598
2017-08-31	$32.31	$32.47	$32.09	$32.23	$27.50	1,460,177
2017-08-30	$30.84	$32.10	$30.75	$32.06	$27.36	2,509,793
2017-08-29	$30.47	$30.99	$30.33	$30.91	$26.37	1,265,000
2017-08-28	$30.16	$31.14	$30.15	$30.85	$26.32	2,121,888
2017-08-25	$30.23	$30.26	$29.66	$29.99	$25.59	1,138,703
2017-08-24	$30.20	$30.26	$29.84	$29.93	$25.54	1,292,019
2017-08-23	$30.29	$30.62	$30.06	$30.09	$25.67	1,172,818
2017-08-22	$30.61	$30.71	$30.42	$30.60	$26.11	1,177,960
2017-08-21	$30.02	$30.42	$29.93	$30.39	$25.93	1,500,437
2017-08-18	$29.58	$30.16	$29.41	$30.02	$25.62	1,376,656
2017-08-17	$30.40	$30.57	$29.58	$29.62	$25.27	1,127,561
2017-08-16	$30.65	$30.65	$30.21	$30.57	$26.08	1,179,539
2017-08-15	$29.75	$30.64	$29.69	$30.50	$26.02	2,884,261
2017-08-14	$29.50	$29.62	$29.15	$29.61	$25.27	1,682,705
2017-08-11	$28.47	$29.26	$28.45	$29.18	$24.90	1,749,476
2017-08-10	$29.43	$29.53	$28.54	$28.62	$24.42	2,633,817
2017-08-09	$30.00	$30.08	$29.34	$29.62	$25.27	1,581,719
2017-08-08	$30.90	$30.93	$30.12	$30.17	$25.74	1,070,517
2017-08-07	$31.37	$31.64	$31.05	$31.11	$26.37	1,325,767
2017-08-04	$31.15	$31.81	$31.00	$31.29	$26.52	1,770,478
2017-08-03	$31.04	$31.40	$30.76	$31.00	$26.28	2,505,919
2017-08-02	$30.37	$31.38	$29.93	$31.10	$26.36	2,308,904
2017-08-01	$29.50	$30.67	$28.66	$30.19	$25.59	3,963,787
2017-07-31	$30.36	$30.42	$29.36	$29.48	$24.99	3,278,599
2017-07-28	$30.56	$30.75	$30.08	$30.25	$25.64	2,057,632
2017-07-27	$31.25	$31.25	$30.20	$30.48	$25.84	2,608,079
2017-07-26	$31.51	$31.51	$30.91	$31.11	$26.37	1,486,061
2017-07-25	$31.23	$31.67	$30.89	$31.57	$26.76	1,792,467
2017-07-24	$31.35	$31.35	$30.70	$30.99	$26.27	1,115,551
2017-07-21	$30.84	$31.29	$30.70	$31.25	$26.49	1,045,629
2017-07-20	$31.15	$31.33	$30.82	$30.87	$26.17	1,159,686
2017-07-19	$30.65	$31.41	$30.65	$31.18	$26.43	1,096,621
2017-07-18	$31.26	$31.27	$30.52	$30.56	$25.90	1,568,933
2017-07-17	$31.39	$31.58	$31.19	$31.32	$26.55	1,086,720
2017-07-14	$30.86	$31.52	$30.72	$31.35	$26.57	1,686,695
2017-07-13	$30.93	$30.96	$30.46	$30.85	$26.15	2,122,806
2017-07-12	$30.34	$31.09	$30.14	$30.90	$26.19	1,395,214
2017-07-11	$30.10	$30.18	$29.65	$30.06	$25.48	1,837,968
2017-07-10	$29.96	$30.15	$29.58	$30.01	$25.44	1,593,865
2017-07-07	$29.60	$30.20	$29.50	$30.10	$25.51	1,506,187
2017-07-06	$29.90	$30.09	$29.54	$29.63	$25.12	2,385,073
2017-07-05	$30.34	$30.46	$29.86	$29.89	$25.34	2,111,116
2017-07-03	$30.57	$30.69	$30.12	$30.28	$25.67	788,888
2017-06-30	$29.99	$30.75	$29.93	$30.28	$25.67	1,899,514
2017-06-29	$30.34	$30.53	$29.25	$29.87	$25.32	2,633,790
2017-06-28	$29.62	$30.34	$29.62	$30.24	$25.63	4,300,085
2017-06-27	$29.19	$29.80	$28.95	$29.31	$24.84	2,605,662
2017-06-26	$28.31	$29.06	$28.19	$29.02	$24.60	2,463,932
2017-06-23	$28.31	$28.56	$27.79	$28.26	$23.95	10,761,041
2017-06-22	$28.60	$28.80	$27.96	$28.24	$23.94	2,185,901
2017-06-21	$30.14	$30.27	$28.54	$28.67	$24.30	3,711,680
2017-06-20	$29.59	$30.29	$29.31	$30.16	$25.57	3,158,626
2017-06-19	$29.88	$30.10	$29.55	$29.77	$25.23	1,411,872
2017-06-16	$28.99	$29.54	$28.94	$29.48	$24.99	2,078,073
2017-06-15	$28.94	$29.46	$28.83	$29.14	$24.70	1,334,729
2017-06-14	$30.45	$30.47	$29.00	$29.44	$24.95	2,691,481
2017-06-13	$30.50	$30.79	$30.34	$30.60	$25.94	1,361,925
2017-06-12	$30.67	$30.91	$30.25	$30.37	$25.74	1,477,882
2017-06-09	$29.82	$30.85	$29.79	$30.69	$26.01	2,302,941
2017-06-08	$28.94	$30.07	$28.72	$29.75	$25.22	1,355,281
2017-06-07	$29.14	$29.14	$28.74	$28.97	$24.56	1,508,227
2017-06-06	$28.79	$29.34	$28.45	$29.12	$24.68	1,445,524
2017-06-05	$29.23	$29.47	$28.82	$28.99	$24.57	1,870,460
2017-06-02	$29.85	$30.15	$29.32	$29.32	$24.85	2,536,311
2017-06-01	$29.38	$29.90	$29.35	$29.79	$25.25	1,949,289
2017-05-31	$29.49	$29.83	$28.60	$29.34	$24.87	1,706,191
2017-05-30	$30.12	$30.15	$29.44	$29.72	$25.19	1,484,612
2017-05-26	$30.44	$30.50	$29.97	$30.15	$25.56	817,133
2017-05-25	$30.84	$31.00	$30.01	$30.30	$25.68	2,306,649
2017-05-24	$30.96	$31.22	$30.42	$30.53	$25.88	1,210,182
2017-05-23	$31.20	$31.22	$30.59	$30.85	$26.15	1,373,806
2017-05-22	$31.50	$31.58	$30.91	$31.09	$26.35	2,163,725
2017-05-19	$31.05	$31.75	$31.02	$31.20	$26.45	1,427,682
2017-05-18	$30.36	$31.04	$30.09	$30.76	$26.07	1,265,451
2017-05-17	$31.48	$31.68	$30.50	$30.62	$25.96	1,726,609
2017-05-16	$31.99	$32.33	$31.88	$32.26	$27.35	1,686,614
2017-05-15	$31.71	$32.25	$31.50	$31.86	$27.01	1,939,788
2017-05-12	$31.05	$31.96	$31.04	$31.36	$26.58	2,543,969
2017-05-11	$30.71	$30.82	$30.05	$30.78	$26.09	1,741,063
2017-05-10	$29.55	$30.77	$29.55	$30.74	$26.06	2,241,051
2017-05-09	$29.69	$29.91	$29.24	$29.51	$25.01	1,985,970
2017-05-08	$30.06	$30.06	$29.48	$29.72	$25.19	3,747,157
2017-05-05	$29.47	$30.03	$29.35	$29.72	$25.02	2,699,187
2017-05-04	$30.75	$30.75	$28.88	$29.38	$24.74	4,514,861
2017-05-03	$31.41	$32.48	$30.20	$30.73	$25.87	6,814,231
2017-05-02	$32.38	$32.73	$31.84	$31.93	$26.88	2,644,062
2017-05-01	$32.25	$32.65	$31.71	$32.34	$27.23	1,836,813
2017-04-28	$32.61	$32.61	$32.10	$32.13	$27.05	2,119,697
2017-04-27	$33.32	$33.48	$32.55	$32.58	$27.43	2,234,509
2017-04-26	$33.55	$33.67	$33.16	$33.30	$28.04	1,749,677
2017-04-25	$33.34	$33.66	$33.20	$33.54	$28.24	1,914,173
2017-04-24	$32.90	$33.20	$32.73	$33.14	$27.90	2,042,169
2017-04-21	$32.17	$32.34	$31.75	$32.22	$27.13	2,277,455
2017-04-20	$31.77	$32.25	$31.56	$32.22	$27.13	2,675,346
2017-04-19	$31.00	$32.00	$30.85	$31.55	$26.56	3,686,488
2017-04-18	$30.12	$30.66	$30.07	$30.55	$25.72	1,401,933
2017-04-17	$30.32	$30.62	$30.13	$30.40	$25.60	2,247,187
2017-04-13	$30.73	$31.21	$30.22	$30.30	$25.51	2,040,344
2017-04-12	$30.83	$31.23	$30.17	$30.78	$25.92	5,918,633
2017-04-11	$31.25	$31.25	$30.39	$30.89	$26.01	4,144,501
2017-04-10	$31.79	$31.98	$31.22	$31.26	$26.32	2,575,984
2017-04-07	$31.78	$31.96	$31.44	$31.80	$26.78	2,990,051
2017-04-06	$31.41	$31.97	$31.23	$31.87	$26.83	2,588,675
2017-04-05	$32.22	$32.51	$31.25	$31.32	$26.37	1,867,743
2017-04-04	$32.29	$32.29	$31.75	$31.84	$26.81	2,224,553
2017-04-03	$33.00	$33.20	$31.92	$32.28	$27.18	1,854,054
2017-03-31	$32.39	$33.17	$32.25	$32.87	$27.68	2,245,676
2017-03-30	$32.35	$33.04	$32.25	$32.44	$27.31	2,454,579
2017-03-29	$33.35	$33.45	$32.11	$32.37	$27.26	3,371,786
2017-03-28	$32.77	$33.88	$32.73	$33.34	$28.07	2,559,690
2017-03-27	$31.87	$32.90	$31.79	$32.78	$27.60	1,217,323
2017-03-24	$33.10	$33.35	$32.37	$32.77	$27.59	1,527,488
2017-03-23	$32.46	$33.24	$32.11	$32.97	$27.76	1,890,152
2017-03-22	$32.06	$32.53	$31.53	$32.52	$27.38	2,163,346
2017-03-21	$33.27	$33.35	$32.06	$32.07	$27.00	1,629,496
2017-03-20	$33.00	$33.29	$32.68	$33.11	$27.88	1,125,398
2017-03-17	$33.22	$33.33	$32.90	$33.07	$27.84	5,055,837
2017-03-16	$33.35	$33.35	$32.66	$33.07	$27.84	1,907,872
2017-03-15	$32.54	$33.23	$32.36	$33.13	$27.89	1,477,960
2017-03-14	$32.09	$32.21	$31.61	$32.13	$27.05	1,694,474
2017-03-13	$31.82	$32.48	$31.36	$32.38	$27.26	1,735,803
2017-03-10	$31.57	$32.37	$31.57	$31.70	$26.69	1,655,884
2017-03-09	$31.81	$32.16	$31.22	$31.56	$26.57	1,695,433
2017-03-08	$31.89	$32.22	$31.79	$31.88	$26.84	1,908,544
2017-03-07	$31.81	$32.08	$31.51	$31.93	$26.88	1,486,480
2017-03-06	$31.80	$32.33	$31.46	$31.99	$26.94	2,180,748
2017-03-03	$31.67	$32.40	$31.62	$32.34	$27.23	2,678,023
2017-03-02	$32.15	$32.20	$31.62	$31.67	$26.67	2,051,286
2017-03-01	$31.63	$32.39	$31.63	$32.23	$27.14	3,612,845
2017-02-28	$30.70	$31.12	$30.51	$31.08	$26.17	2,033,124
2017-02-27	$30.75	$31.20	$30.63	$30.90	$26.02	1,713,181
2017-02-24	$30.99	$31.22	$30.62	$30.80	$25.93	2,622,435
2017-02-23	$32.08	$32.10	$31.19	$31.38	$26.42	2,683,823
2017-02-22	$32.15	$32.37	$31.78	$31.90	$26.86	2,184,293
2017-02-21	$31.00	$32.50	$30.99	$32.49	$27.36	4,796,642
2017-02-17	$30.53	$30.90	$30.11	$30.86	$25.98	2,081,974
2017-02-16	$31.00	$31.43	$30.53	$30.58	$25.75	1,755,633
2017-02-15	$29.94	$30.91	$29.80	$30.87	$25.99	2,775,838
2017-02-14	$29.71	$30.20	$29.38	$29.95	$25.22	1,722,805
2017-02-13	$30.12	$30.33	$29.88	$29.93	$25.20	2,112,253
2017-02-10	$29.51	$30.05	$29.45	$29.81	$25.10	1,796,378
2017-02-09	$29.20	$29.42	$28.86	$29.27	$24.64	2,398,850
2017-02-08	$29.20	$29.32	$28.67	$29.22	$24.60	3,497,188
2017-02-07	$30.23	$30.36	$29.44	$29.50	$24.67	2,736,487
2017-02-06	$30.64	$30.64	$30.08	$30.28	$25.32	2,257,563
2017-02-03	$29.98	$30.87	$29.90	$30.83	$25.78	3,905,224
2017-02-02	$29.31	$30.19	$29.31	$29.88	$24.99	4,083,448
2017-02-01	$27.55	$30.00	$27.55	$29.33	$24.53	72,594
2017-01-31	$26.29	$26.72	$25.79	$26.21	$21.92	2,868,529
2017-01-30	$26.48	$26.48	$25.60	$26.16	$21.88	2,599,071
2017-01-27	$26.66	$26.90	$26.46	$26.69	$22.32	2,692,421
2017-01-26	$27.34	$27.52	$26.46	$26.64	$22.28	2,280,635
2017-01-25	$27.29	$27.61	$27.28	$27.30	$22.83	2,657,221
2017-01-24	$26.76	$27.55	$26.76	$27.47	$22.97	1,286,388
2017-01-23	$26.47	$26.64	$26.23	$26.58	$22.23	1,098,440
2017-01-20	$26.26	$26.98	$26.26	$26.64	$22.28	2,081,641
2017-01-19	$26.65	$26.77	$25.90	$26.09	$21.82	1,517,577
2017-01-18	$26.53	$26.82	$26.35	$26.59	$22.24	1,228,170
2017-01-17	$26.90	$27.05	$26.34	$26.51	$22.17	1,204,178
2017-01-13	$26.90	$27.43	$26.90	$27.07	$22.64	1,209,186
2017-01-12	$27.26	$27.27	$26.53	$26.91	$22.50	2,001,382
2017-01-11	$27.64	$27.98	$27.33	$27.35	$22.87	2,653,264
2017-01-10	$26.95	$27.71	$26.84	$27.67	$23.14	3,937,621
2017-01-09	$26.32	$26.93	$26.08	$26.73	$22.35	2,200,711
2017-01-06	$26.54	$26.57	$26.18	$26.39	$22.07	780,833
2017-01-05	$26.79	$26.92	$26.23	$26.43	$22.10	1,417,094
2017-01-04	$26.10	$26.92	$26.05	$26.81	$22.42	1,670,746
2017-01-03	$25.81	$26.06	$25.43	$25.98	$21.73	1,786,597
2016-12-30	$26.08	$26.11	$25.57	$25.61	$21.42	1,417,917
2016-12-29	$25.91	$26.23	$25.86	$26.04	$21.78	954,086
2016-12-28	$26.26	$26.40	$25.84	$25.87	$21.63	1,722,295
2016-12-27	$26.22	$26.40	$26.02	$26.08	$21.81	812,342
2016-12-23	$25.75	$26.26	$25.75	$26.21	$21.92	1,022,150
2016-12-22	$25.79	$25.79	$25.05	$25.67	$21.47	1,377,740
2016-12-21	$25.96	$26.08	$25.69	$25.75	$21.53	1,417,828
2016-12-20	$25.83	$26.19	$25.72	$25.91	$21.67	1,573,539
2016-12-19	$25.52	$25.79	$25.27	$25.63	$21.43	2,129,724
2016-12-16	$25.82	$25.94	$25.17	$25.42	$21.26	2,813,673
2016-12-15	$25.25	$25.83	$25.11	$25.80	$21.58	2,071,144
2016-12-14	$25.52	$25.94	$25.29	$25.39	$21.23	1,650,055
2016-12-13	$25.52	$25.77	$24.94	$25.61	$21.42	2,156,239
2016-12-12	$26.00	$26.13	$25.28	$25.36	$21.21	3,396,210
2016-12-09	$26.05	$26.64	$25.71	$25.87	$21.63	2,375,262
2016-12-08	$26.78	$26.84	$26.28	$26.53	$22.19	2,327,718
2016-12-07	$26.81	$26.85	$26.08	$26.62	$22.26	2,486,191
2016-12-06	$26.31	$26.92	$26.18	$26.83	$22.44	2,718,675
2016-12-05	$26.18	$26.48	$25.95	$26.44	$22.11	1,954,920
2016-12-02	$26.16	$26.41	$25.69	$25.94	$21.69	2,374,826
2016-12-01	$26.26	$26.93	$25.91	$26.21	$21.92	2,732,910
2016-11-30	$25.70	$26.40	$25.58	$26.00	$21.74	2,419,694
2016-11-29	$25.20	$25.42	$24.92	$25.32	$21.17	2,997,792
2016-11-28	$25.65	$25.65	$25.10	$25.36	$21.21	2,208,206
2016-11-25	$25.77	$25.77	$25.50	$25.69	$21.48	779,859
2016-11-23	$25.52	$25.76	$25.49	$25.70	$21.49	1,726,184
2016-11-22	$25.59	$25.69	$25.30	$25.64	$21.44	2,783,749
2016-11-21	$25.36	$25.49	$25.08	$25.42	$21.26	1,913,672
2016-11-18	$24.94	$25.27	$24.88	$25.15	$21.03	1,713,704
2016-11-17	$24.95	$25.22	$24.68	$24.95	$20.86	1,416,288
2016-11-16	$24.83	$25.20	$24.68	$24.84	$20.77	2,410,784
2016-11-15	$24.34	$25.08	$24.25	$25.01	$20.91	3,342,248
2016-11-14	$24.65	$24.94	$24.17	$24.33	$20.35	2,725,418
2016-11-11	$24.18	$24.47	$23.94	$24.40	$20.40	2,775,929
2016-11-10	$23.60	$24.49	$23.60	$24.28	$20.30	3,803,427
2016-11-09	$22.15	$23.72	$22.08	$23.38	$19.55	4,251,551
2016-11-08	$22.23	$22.67	$22.09	$22.45	$18.77	2,092,434
2016-11-07	$21.89	$22.52	$21.87	$22.48	$18.63	2,561,090
2016-11-04	$21.39	$21.74	$21.12	$21.30	$17.66	3,054,012
2016-11-03	$21.69	$21.89	$21.34	$21.39	$17.73	2,259,882
2016-11-02	$21.96	$22.49	$21.76	$21.79	$18.06	3,409,194
2016-11-01	$21.27	$22.20	$20.43	$21.94	$18.19	6,097,063
2016-10-31	$22.03	$22.09	$21.61	$21.93	$18.18	2,780,617
2016-10-28	$22.24	$22.48	$21.56	$21.96	$18.20	2,997,116
2016-10-27	$22.11	$22.49	$22.06	$22.24	$18.43	2,514,015
2016-10-26	$21.36	$21.97	$21.19	$21.96	$18.20	4,269,575
2016-10-25	$21.64	$22.11	$21.47	$21.59	$17.90	4,221,648
2016-10-24	$22.19	$22.19	$21.64	$21.69	$17.98	1,438,784
2016-10-21	$21.55	$22.24	$21.52	$21.84	$18.10	1,757,976
2016-10-20	$21.55	$22.03	$21.50	$21.90	$18.15	1,948,351
2016-10-19	$21.17	$21.73	$21.13	$21.70	$17.99	1,717,162
2016-10-18	$20.98	$21.24	$20.91	$21.12	$17.51	2,103,995
2016-10-17	$20.15	$20.71	$20.08	$20.68	$17.14	1,424,208
2016-10-14	$20.27	$20.52	$20.05	$20.14	$16.69	1,285,535
2016-10-13	$19.97	$20.29	$19.62	$20.16	$16.71	1,442,712
2016-10-12	$20.06	$20.40	$19.99	$20.34	$16.86	1,220,542
2016-10-11	$20.44	$20.50	$19.79	$20.08	$16.64	1,609,038
2016-10-10	$20.47	$21.15	$20.46	$20.71	$17.17	2,462,200
2016-10-07	$21.18	$21.25	$20.23	$20.27	$16.80	2,049,381
2016-10-06	$20.53	$21.20	$20.53	$21.07	$17.46	2,184,392
2016-10-05	$20.36	$20.69	$20.24	$20.64	$17.11	1,734,525
2016-10-04	$20.72	$20.91	$20.13	$20.15	$16.70	2,047,204
2016-10-03	$20.42	$20.74	$20.38	$20.68	$17.14	1,969,751
2016-09-30	$20.16	$20.65	$20.02	$20.52	$17.01	2,656,317
2016-09-29	$19.82	$20.28	$19.77	$20.02	$16.59	3,829,917
2016-09-28	$19.27	$19.78	$19.13	$19.77	$16.39	1,621,977
2016-09-27	$18.65	$19.16	$18.52	$19.15	$15.87	1,209,753
2016-09-26	$18.76	$18.98	$18.68	$18.78	$15.57	1,082,995
2016-09-23	$18.95	$19.31	$18.82	$18.89	$15.66	1,503,890
2016-09-22	$19.11	$19.13	$18.86	$19.05	$15.79	1,349,201
2016-09-21	$18.44	$18.87	$18.40	$18.85	$15.62	1,672,225
2016-09-20	$18.90	$19.00	$18.24	$18.27	$15.14	3,177,841
2016-09-19	$18.85	$19.06	$18.66	$18.76	$15.55	1,287,890
2016-09-16	$18.77	$19.03	$18.51	$18.64	$15.45	2,135,417
2016-09-15	$18.83	$19.14	$18.78	$19.02	$15.77	2,270,481
2016-09-14	$19.10	$19.16	$18.67	$18.80	$15.58	2,088,779
2016-09-13	$19.26	$19.41	$18.78	$19.04	$15.78	3,061,708
2016-09-12	$19.41	$19.62	$19.10	$19.62	$16.26	2,038,237
2016-09-09	$20.03	$20.19	$19.38	$19.44	$16.11	4,800,619
2016-09-08	$20.54	$20.63	$19.82	$20.30	$16.83	3,087,463
2016-09-07	$20.77	$20.88	$20.29	$20.49	$16.98	5,888,976
2016-09-06	$21.94	$22.26	$21.52	$21.75	$18.03	2,425,879
2016-09-02	$21.96	$22.30	$21.91	$22.29	$18.48	1,618,111
2016-09-01	$21.62	$21.90	$21.45	$21.72	$18.00	1,832,174
2016-08-31	$21.40	$21.69	$21.21	$21.64	$17.94	1,637,074
2016-08-30	$21.77	$22.04	$21.39	$21.56	$17.87	1,862,015
2016-08-29	$21.50	$21.93	$21.50	$21.83	$18.09	3,591,166
2016-08-26	$21.46	$21.74	$21.29	$21.46	$17.79	1,432,481
2016-08-25	$21.11	$21.39	$21.08	$21.39	$17.73	1,179,934
2016-08-24	$21.56	$21.70	$21.23	$21.26	$17.62	1,405,436
2016-08-23	$21.56	$21.77	$21.50	$21.67	$17.96	1,570,951
2016-08-22	$21.12	$21.47	$21.00	$21.39	$17.73	1,894,259
2016-08-19	$20.52	$21.38	$20.43	$21.33	$17.68	2,696,653
2016-08-18	$20.44	$20.69	$20.24	$20.59	$17.07	1,365,271
2016-08-17	$20.39	$20.48	$20.05	$20.36	$16.88	1,147,689
2016-08-16	$20.70	$20.75	$20.37	$20.38	$16.89	1,345,423
2016-08-15	$20.10	$20.86	$20.04	$20.71	$17.17	2,299,699
2016-08-12	$20.67	$20.81	$19.99	$20.05	$16.62	2,695,974
2016-08-11	$20.76	$20.78	$20.44	$20.67	$17.13	2,862,843
2016-08-10	$21.09	$21.09	$20.63	$20.68	$17.14	1,652,312
2016-08-09	$21.03	$21.20	$20.97	$21.00	$17.41	1,240,227
2016-08-08	$20.67	$20.98	$20.64	$20.95	$17.36	2,236,995
2016-08-05	$21.05	$21.23	$20.80	$20.84	$17.11	2,198,016
2016-08-04	$21.21	$21.34	$20.83	$20.85	$17.12	2,171,786
2016-08-03	$20.63	$21.11	$20.55	$21.09	$17.32	2,572,269
2016-08-02	$21.08	$21.08	$20.29	$20.70	$17.00	3,700,895
2016-08-01	$20.86	$21.19	$20.77	$20.85	$17.12	2,152,258
2016-07-29	$21.02	$21.05	$20.58	$20.90	$17.16	2,725,571
2016-07-28	$21.28	$21.69	$21.13	$21.16	$17.37	2,293,531
2016-07-27	$21.19	$21.44	$21.02	$21.34	$17.52	2,513,895
2016-07-26	$20.84	$21.20	$20.77	$21.11	$17.33	3,689,324
2016-07-25	$20.64	$20.86	$20.32	$20.84	$17.11	5,027,071
2016-07-22	$21.06	$21.42	$20.07	$20.64	$16.95	20,310,448
2016-07-21	$26.27	$26.46	$25.92	$26.08	$21.41	1,276,558
2016-07-20	$25.69	$26.39	$25.65	$26.28	$21.58	1,832,594
2016-07-19	$25.73	$26.05	$25.59	$25.98	$21.33	1,950,075
2016-07-18	$25.48	$26.05	$25.40	$25.92	$21.28	1,538,530
2016-07-15	$25.77	$25.83	$25.46	$25.77	$21.16	1,080,864
2016-07-14	$25.90	$25.93	$25.53	$25.60	$21.02	1,266,402
2016-07-13	$26.00	$26.16	$25.61	$25.61	$21.03	2,042,766
2016-07-12	$25.69	$26.00	$25.61	$25.94	$21.30	2,571,786
2016-07-11	$25.26	$25.55	$25.19	$25.30	$20.77	2,650,946
2016-07-08	$24.72	$25.16	$24.70	$25.02	$20.54	2,553,322
2016-07-07	$24.16	$24.64	$23.97	$24.29	$19.94	1,871,273
2016-07-06	$23.96	$24.04	$23.52	$24.01	$19.71	2,054,745
2016-07-05	$24.54	$24.75	$24.12	$24.30	$19.95	2,014,320
2016-07-01	$24.81	$25.20	$24.54	$24.89	$20.44	3,104,709
2016-06-30	$24.12	$24.84	$23.92	$24.84	$20.39	4,574,674
2016-06-29	$23.51	$24.11	$23.40	$24.04	$19.74	3,027,753
2016-06-28	$22.67	$23.08	$22.29	$23.06	$18.93	3,278,338
2016-06-27	$22.56	$22.81	$21.47	$21.56	$17.70	3,623,210
2016-06-24	$23.46	$24.03	$22.85	$22.98	$18.87	5,023,208
2016-06-23	$24.74	$24.96	$24.59	$24.96	$20.49	2,436,431
2016-06-22	$24.22	$24.61	$23.94	$24.31	$19.96	2,214,640
2016-06-21	$23.88	$24.13	$23.45	$24.03	$19.73	2,275,189
2016-06-20	$24.49	$24.63	$23.56	$23.88	$19.61	3,093,263
2016-06-17	$23.75	$24.03	$23.62	$23.96	$19.67	5,086,450
2016-06-16	$23.68	$23.82	$23.42	$23.76	$19.51	2,127,677
2016-06-15	$24.19	$24.44	$24.01	$24.05	$19.75	1,719,039
2016-06-14	$24.40	$24.68	$23.78	$24.08	$19.77	2,258,088
2016-06-13	$24.67	$24.99	$24.37	$24.56	$20.16	3,425,470
2016-06-10	$24.42	$24.98	$24.26	$24.77	$20.34	7,545,456
2016-06-09	$23.56	$23.82	$23.50	$23.63	$19.40	2,100,137
2016-06-08	$24.00	$24.33	$23.84	$23.85	$19.58	2,259,522
2016-06-07	$23.79	$24.10	$23.55	$23.81	$19.55	1,962,210
2016-06-06	$23.00	$23.81	$22.86	$23.72	$19.48	3,112,992
2016-06-03	$22.91	$22.97	$22.67	$22.86	$18.77	2,078,804
2016-06-02	$22.65	$22.83	$22.49	$22.82	$18.74	1,911,143
2016-06-01	$22.76	$22.82	$22.28	$22.80	$18.72	2,047,734
2016-05-31	$22.85	$23.12	$22.77	$23.01	$18.89	2,521,925
2016-05-27	$22.44	$22.84	$22.44	$22.73	$18.66	2,441,937
2016-05-26	$22.59	$22.77	$22.18	$22.50	$18.47	2,638,410
2016-05-25	$21.93	$22.54	$21.88	$22.41	$18.40	2,752,656
2016-05-24	$21.11	$21.80	$21.04	$21.74	$17.85	2,732,912
2016-05-23	$20.76	$21.17	$20.73	$20.98	$17.23	1,720,442
2016-05-20	$20.62	$20.92	$20.59	$20.77	$17.05	2,049,676
2016-05-19	$20.57	$20.85	$20.20	$20.54	$16.86	2,463,544
2016-05-18	$21.08	$21.46	$20.63	$20.74	$17.03	3,083,499
2016-05-17	$21.59	$22.02	$21.33	$21.36	$17.54	2,922,131
2016-05-16	$21.37	$21.97	$21.37	$21.68	$17.80	3,766,704
2016-05-13	$21.46	$21.69	$21.15	$21.22	$17.42	3,687,775
2016-05-12	$22.03	$22.22	$21.48	$21.53	$17.68	1,936,790
2016-05-11	$21.85	$22.13	$21.51	$21.81	$17.91	2,463,497
2016-05-10	$21.50	$22.03	$21.27	$21.83	$17.92	2,476,993
2016-05-09	$21.83	$21.95	$21.24	$21.47	$17.63	6,300,053
2016-05-06	$21.47	$22.00	$21.15	$21.98	$18.05	2,574,045
2016-05-05	$22.55	$22.71	$21.47	$21.77	$17.71	3,316,397
2016-05-04	$22.02	$22.91	$21.92	$22.24	$18.10	4,625,799
2016-05-03	$20.95	$22.61	$20.95	$22.17	$18.04	6,530,709
2016-05-02	$21.78	$21.90	$21.20	$21.84	$17.77	4,200,086
2016-04-29	$21.83	$22.29	$21.18	$21.79	$17.73	2,849,928
2016-04-28	$22.04	$22.59	$21.81	$21.84	$17.77	2,930,006
2016-04-27	$21.83	$22.38	$21.83	$22.24	$18.10	3,430,248
2016-04-26	$21.17	$21.85	$21.13	$21.82	$17.75	3,405,553
2016-04-25	$21.51	$21.90	$21.06	$21.12	$17.18	8,608,685
2016-04-22	$20.78	$21.56	$20.78	$21.51	$17.50	6,750,563
2016-04-21	$19.97	$21.02	$19.95	$20.78	$16.91	7,796,631
2016-04-20	$19.53	$19.94	$19.34	$19.81	$16.12	2,907,261
2016-04-19	$18.97	$19.63	$18.95	$19.58	$15.93	3,072,426
2016-04-18	$18.57	$19.10	$18.52	$18.87	$15.35	2,742,649
2016-04-15	$17.65	$18.91	$17.60	$18.86	$15.35	4,058,401
2016-04-14	$17.82	$17.84	$17.47	$17.68	$14.39	2,705,145
2016-04-13	$17.97	$18.13	$17.77	$17.87	$14.54	4,095,899
2016-04-12	$17.13	$17.92	$17.05	$17.92	$14.58	2,160,423
2016-04-11	$17.21	$17.45	$16.98	$17.02	$13.85	1,899,359
2016-04-08	$16.96	$17.29	$16.95	$17.08	$13.90	2,880,984
2016-04-07	$17.02	$17.17	$16.80	$16.93	$13.77	3,044,645
2016-04-06	$16.92	$17.16	$16.55	$17.15	$13.95	2,910,078
2016-04-05	$16.94	$17.13	$16.78	$16.87	$13.73	2,540,089
2016-04-04	$17.54	$18.08	$16.98	$17.15	$13.95	4,438,345
2016-04-01	$17.11	$17.54	$17.01	$17.53	$14.26	3,171,099
2016-03-31	$17.44	$17.55	$17.23	$17.37	$14.13	4,491,497
2016-03-30	$17.12	$17.48	$17.12	$17.45	$14.20	3,682,439
2016-03-29	$16.39	$16.99	$16.15	$16.98	$13.82	2,716,995
2016-03-28	$16.42	$16.58	$16.18	$16.55	$13.47	2,165,432
2016-03-24	$16.15	$16.32	$15.79	$16.32	$13.28	2,508,691
2016-03-23	$16.90	$16.97	$16.27	$16.32	$13.28	2,959,120
2016-03-22	$17.23	$17.31	$16.95	$17.03	$13.86	2,588,783
2016-03-21	$17.20	$17.50	$16.98	$17.39	$14.15	2,677,243
2016-03-18	$16.86	$17.43	$16.82	$17.32	$14.09	7,348,860
2016-03-17	$16.00	$16.77	$15.81	$16.59	$13.50	3,288,019
2016-03-16	$15.52	$15.91	$15.28	$15.89	$12.93	3,304,076
2016-03-15	$15.90	$15.98	$15.39	$15.51	$12.62	2,490,633
2016-03-14	$15.98	$16.26	$15.87	$16.02	$13.03	1,675,877
2016-03-11	$15.40	$16.25	$15.28	$16.07	$13.08	2,464,179
2016-03-10	$15.21	$15.43	$14.86	$15.19	$12.36	3,611,831
2016-03-09	$15.56	$15.68	$15.10	$15.20	$12.37	3,951,315
2016-03-08	$16.49	$16.49	$15.26	$15.43	$12.55	3,324,329
2016-03-07	$16.16	$16.78	$16.16	$16.71	$13.60	2,621,568
2016-03-04	$16.35	$16.58	$15.97	$16.19	$13.17	2,504,918
2016-03-03	$15.79	$16.37	$15.75	$16.24	$13.21	2,568,180
2016-03-02	$15.37	$15.93	$15.37	$15.84	$12.89	2,389,204
2016-03-01	$15.33	$15.51	$15.15	$15.45	$12.57	2,511,597
2016-02-29	$15.14	$15.52	$15.01	$15.16	$12.33	2,169,698
2016-02-26	$15.18	$15.47	$14.92	$15.08	$12.27	2,422,282
2016-02-25	$15.03	$15.13	$14.47	$15.03	$12.23	2,340,327
2016-02-24	$14.54	$15.10	$14.08	$15.06	$12.25	3,177,664
2016-02-23	$15.32	$15.33	$14.60	$14.72	$11.98	3,247,836
2016-02-22	$14.93	$15.52	$14.87	$15.48	$12.60	5,172,360
2016-02-19	$14.33	$14.61	$14.02	$14.59	$11.87	3,959,073
2016-02-18	$14.50	$14.55	$14.14	$14.43	$11.74	3,026,847
2016-02-17	$14.00	$14.49	$13.98	$14.34	$11.67	4,702,563
2016-02-16	$13.27	$13.86	$13.19	$13.82	$11.24	4,698,841
2016-02-12	$13.27	$13.49	$12.78	$13.02	$10.59	3,046,044
2016-02-11	$12.54	$13.21	$12.51	$13.05	$10.62	5,073,613
2016-02-10	$13.08	$13.14	$12.56	$12.78	$10.40	5,836,041
2016-02-09	$12.82	$12.96	$12.29	$12.90	$10.50	5,804,988
2016-02-08	$13.17	$13.29	$12.57	$12.92	$10.51	6,096,446
2016-02-05	$13.72	$14.16	$13.42	$13.50	$10.82	4,546,911
2016-02-04	$14.02	$14.33	$13.51	$13.80	$11.06	3,777,285
2016-02-03	$15.47	$15.47	$13.00	$13.70	$10.98	8,871,141
2016-02-02	$16.08	$16.18	$15.51	$15.66	$12.55	2,985,658
2016-02-01	$16.75	$16.89	$16.10	$16.25	$13.02	3,621,098
2016-01-29	$15.50	$17.17	$15.46	$16.94	$13.57	6,709,380
2016-01-28	$14.72	$14.96	$14.28	$14.73	$11.80	2,277,635
2016-01-27	$14.54	$14.97	$14.40	$14.50	$11.62	1,754,374
2016-01-26	$14.26	$14.65	$14.01	$14.54	$11.65	2,398,130
2016-01-25	$14.78	$14.88	$14.05	$14.08	$11.28	2,489,792
2016-01-22	$15.02	$15.37	$14.42	$14.87	$11.91	4,147,233
2016-01-21	$14.56	$15.09	$14.41	$14.63	$11.72	2,384,018
2016-01-20	$14.68	$14.71	$13.65	$14.51	$11.63	4,727,048
2016-01-19	$16.01	$16.24	$14.47	$14.91	$11.95	5,015,437
2016-01-15	$15.87	$15.96	$15.18	$15.82	$12.68	2,809,141
2016-01-14	$15.76	$16.66	$15.29	$16.39	$13.13	3,188,940
2016-01-13	$16.30	$16.93	$15.59	$15.71	$12.59	2,685,279
2016-01-12	$16.82	$16.86	$15.74	$16.09	$12.89	2,856,646
2016-01-11	$16.91	$16.91	$16.15	$16.52	$13.24	2,679,237
2016-01-08	$16.59	$17.11	$16.32	$16.83	$13.48	3,456,541
2016-01-07	$17.07	$17.23	$16.33	$16.44	$13.17	3,550,907
2016-01-06	$17.27	$17.33	$16.74	$16.86	$13.51	2,209,228
2016-01-05	$17.70	$17.75	$17.16	$17.52	$14.04	2,492,355
2016-01-04	$16.89	$17.61	$16.71	$17.58	$14.09	3,716,648
2015-12-31	$17.58	$17.70	$17.26	$17.26	$13.83	2,027,270
2015-12-30	$18.07	$18.29	$17.47	$17.60	$14.10	2,456,464
2015-12-29	$18.43	$18.52	$17.99	$18.19	$14.57	2,177,430
2015-12-28	$18.42	$18.57	$18.04	$18.46	$14.79	1,348,542
2015-12-24	$18.82	$18.98	$18.50	$18.53	$14.85	979,427
2015-12-23	$18.17	$18.86	$18.13	$18.85	$15.10	3,065,136
2015-12-22	$17.39	$18.10	$17.37	$18.01	$14.43	1,932,011
2015-12-21	$17.46	$17.60	$17.07	$17.32	$13.88	2,743,528
2015-12-18	$17.69	$18.12	$17.32	$17.34	$13.89	8,459,358
2015-12-17	$18.45	$18.60	$17.71	$17.75	$14.22	2,734,905
2015-12-16	$18.28	$18.50	$17.82	$18.41	$14.75	3,096,436
2015-12-15	$18.44	$18.63	$18.05	$18.20	$14.58	2,591,374
2015-12-14	$18.96	$19.09	$18.10	$18.34	$14.69	3,311,405
2015-12-11	$19.84	$20.03	$18.95	$19.06	$15.27	2,959,460
2015-12-10	$20.47	$20.65	$20.05	$20.28	$16.25	2,307,579
2015-12-09	$20.85	$21.31	$20.45	$20.53	$16.45	3,159,232
2015-12-08	$20.86	$21.05	$20.52	$20.66	$16.55	2,265,700
2015-12-07	$21.49	$21.53	$20.78	$21.15	$16.95	2,389,305
2015-12-04	$21.36	$21.53	$21.07	$21.50	$17.23	2,190,704
2015-12-03	$21.32	$21.69	$21.21	$21.42	$17.16	2,242,962
2015-12-02	$21.42	$21.63	$20.99	$21.19	$16.98	1,829,413
2015-12-01	$21.84	$21.98	$21.16	$21.50	$17.23	2,438,937
2015-11-30	$21.86	$21.99	$21.59	$21.77	$17.44	2,143,124
2015-11-27	$21.98	$22.13	$21.80	$21.87	$17.52	939,806
2015-11-25	$21.82	$22.07	$21.66	$21.98	$17.61	1,997,205
2015-11-24	$21.29	$22.00	$21.07	$21.89	$17.54	2,729,584
2015-11-23	$20.98	$21.47	$20.55	$21.34	$17.10	3,078,107
2015-11-20	$20.97	$21.30	$20.91	$21.08	$16.89	2,104,230
2015-11-19	$20.77	$21.15	$20.55	$20.83	$16.69	2,416,970
2015-11-18	$20.48	$20.83	$20.22	$20.72	$16.60	2,189,405
2015-11-17	$20.24	$20.88	$20.08	$20.45	$16.39	2,666,970
2015-11-16	$19.44	$20.43	$19.44	$20.36	$16.31	2,648,828
2015-11-13	$18.95	$19.52	$18.86	$19.30	$15.46	2,112,917
2015-11-12	$19.50	$19.77	$19.01	$19.04	$15.26	2,605,107
2015-11-11	$20.11	$20.25	$19.67	$19.74	$15.82	2,518,365
2015-11-10	$20.22	$20.41	$19.72	$20.11	$16.11	2,604,556
2015-11-09	$20.36	$20.72	$19.85	$20.33	$16.29	3,600,297
2015-11-06	$19.03	$20.37	$19.03	$20.36	$16.31	3,984,682
2015-11-05	$19.50	$19.56	$19.03	$19.40	$15.39	2,858,528
2015-11-04	$20.01	$20.09	$19.26	$19.41	$15.40	3,702,465
2015-11-03	$19.13	$21.20	$18.94	$19.93	$15.81	6,523,900
2015-11-02	$19.20	$19.65	$19.04	$19.48	$15.46	3,936,515
2015-10-30	$18.90	$19.46	$18.77	$19.18	$15.22	3,367,930
2015-10-29	$18.22	$18.80	$18.22	$18.62	$14.77	2,071,723
2015-10-28	$18.01	$18.72	$17.87	$18.22	$14.46	4,188,200
2015-10-27	$18.77	$18.84	$17.87	$17.96	$14.25	3,079,080
2015-10-26	$19.36	$19.45	$18.72	$18.83	$14.94	2,315,744
2015-10-23	$19.49	$19.59	$18.96	$19.35	$15.35	4,436,103
2015-10-22	$18.82	$19.42	$18.76	$19.41	$15.40	4,746,925
2015-10-21	$18.51	$18.73	$18.13	$18.63	$14.78	4,173,595
2015-10-20	$18.53	$18.84	$18.43	$18.51	$14.69	3,504,770
2015-10-19	$18.63	$18.70	$18.42	$18.57	$14.73	3,463,064
2015-10-16	$18.52	$18.80	$18.29	$18.74	$14.87	6,897,905
2015-10-15	$17.89	$18.47	$17.65	$18.40	$14.60	8,230,882
2015-10-14	$17.51	$18.07	$17.38	$17.95	$14.24	7,215,011
2015-10-13	$17.32	$17.86	$17.16	$17.55	$13.92	2,944,944
2015-10-12	$18.08	$18.19	$17.28	$17.49	$13.88	2,823,036
2015-10-09	$18.42	$18.58	$17.35	$18.07	$14.34	6,579,667
2015-10-08	$17.62	$18.53	$17.62	$18.37	$14.58	7,029,101
2015-10-07	$17.50	$17.81	$17.20	$17.67	$14.02	5,494,915
2015-10-06	$17.59	$18.27	$17.43	$17.48	$13.87	12,781,463
2015-10-05	$17.80	$17.93	$16.98	$17.49	$13.88	23,664,335
2015-10-02	$16.73	$17.48	$16.60	$17.46	$13.85	9,098,112
2015-10-01	$16.90	$17.15	$16.61	$16.94	$13.44	5,057,968
2015-09-30	$16.29	$16.86	$16.20	$16.81	$13.34	7,913,915
2015-09-29	$15.95	$16.15	$15.73	$16.11	$12.78	5,423,692
2015-09-28	$16.58	$16.59	$15.78	$15.82	$12.55	4,993,274
2015-09-25	$17.31	$17.37	$16.65	$16.76	$13.30	5,046,973
2015-09-24	$17.01	$17.20	$16.56	$17.09	$13.56	3,743,705
2015-09-23	$17.98	$18.07	$17.00	$17.06	$13.54	2,850,671
2015-09-22	$18.04	$18.04	$17.53	$17.87	$14.18	2,793,337
2015-09-21	$18.10	$18.29	$17.87	$18.04	$14.31	3,159,527
2015-09-18	$18.14	$18.28	$17.71	$18.05	$14.32	4,476,171
2015-09-17	$19.01	$19.01	$18.32	$18.36	$14.57	2,971,882
2015-09-16	$18.83	$18.92	$18.51	$18.85	$14.96	3,006,853
2015-09-15	$18.94	$19.07	$18.60	$18.83	$14.94	3,368,347
2015-09-14	$19.04	$19.26	$18.76	$18.89	$14.99	2,976,764
2015-09-11	$19.06	$19.65	$18.92	$19.12	$15.17	2,767,447
2015-09-10	$19.46	$19.67	$19.19	$19.24	$15.27	3,288,259
2015-09-09	$20.30	$20.46	$19.44	$19.55	$15.51	2,278,453
2015-09-08	$19.50	$19.84	$19.23	$19.71	$15.64	2,892,638
2015-09-04	$18.67	$19.15	$18.56	$19.04	$15.11	4,744,369
2015-09-03	$18.72	$19.24	$18.55	$18.92	$15.01	5,828,832
2015-09-02	$19.88	$19.99	$18.21	$18.49	$14.67	7,784,652
2015-09-01	$19.50	$19.86	$19.39	$19.65	$15.59	1,821,108
2015-08-31	$20.09	$20.35	$19.59	$19.96	$15.84	1,361,185
2015-08-28	$19.62	$20.06	$19.52	$19.79	$15.70	882,129
2015-08-27	$19.16	$19.90	$19.15	$19.64	$15.58	1,875,455
2015-08-26	$19.20	$19.27	$18.61	$18.80	$14.92	1,101,540
2015-08-25	$20.11	$20.13	$18.71	$18.77	$14.89	1,486,824
2015-08-24	$19.00	$20.08	$18.70	$19.25	$15.27	1,410,870
2015-08-21	$19.68	$20.23	$19.56	$19.94	$15.82	1,304,030
2015-08-20	$20.19	$20.40	$19.96	$19.96	$15.84	763,466
2015-08-19	$20.67	$20.94	$20.11	$20.33	$16.13	721,963
2015-08-18	$21.30	$21.31	$20.66	$20.72	$16.44	554,990
2015-08-17	$20.90	$21.26	$20.66	$21.21	$16.83	2,333,131
2015-08-14	$20.75	$20.97	$20.65	$20.96	$16.63	874,752
2015-08-13	$20.83	$21.16	$20.52	$20.75	$16.46	937,919
2015-08-12	$21.07	$21.26	$20.73	$20.87	$16.56	1,121,820
2015-08-11	$21.78	$21.78	$21.18	$21.31	$16.91	1,009,512
2015-08-10	$21.88	$21.99	$21.52	$21.96	$17.42	976,875

Olin Corp (OLN) News Headlines

Yellen Asked to Probe Security Issues in Ammunition Maker’s Sale

None

bloomberg.com March 28, 2024

Recent Olin Corp (OLN) News

Similar Companies to Olin Corp (OLN) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Olin Corp (OLN) Exchange: NYSE