PPL Corp (PPL) Stock

Data as of May 2, 2025

$36.17 ($0.09) 0.25%

PPL Corp - Daily Information

Click for more stock information on PPL Corp.

Daily Information	Data
Date	May 2, 2025
Open	$36.20
Previous Close	$36.17
High	$36.35
Low	$35.89
Adjusted Open	$36.20
Previous Adjusted Close	$36.17
Adjusted High	$36.35
Adjusted Low	$35.89

About PPL Corp (PPL)

PPL Corp is a leading energy company headquartered in Allentown, Pennsylvania that delivers electricity and natural gas to more than 10 million customers in the U.S. and U.K. PPL Corp was created in 2000 as a result of the merger of two companies: Pennsylvania Power & Light and LG&E Energy. Since its founding, PPL Corp has grown to become one of the largest electric utilities in the country with more than 8 million customers and 15,900 employees.

Invest in PPL Corp (PPL)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for PPL Corp (PPL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$36.20	$36.35	$35.89	$36.17	$36.17	5,342,332
2025-05-01	$36.46	$36.62	$36.01	$36.08	$36.08	5,056,012
2025-04-30	$36.69	$36.70	$35.92	$36.50	$36.50	8,537,212
2025-04-29	$36.24	$36.57	$36.16	$36.39	$36.39	7,232,998
2025-04-28	$35.91	$36.52	$35.85	$36.46	$36.46	5,004,450
2025-04-25	$36.19	$36.34	$35.87	$35.93	$35.93	5,288,941
2025-04-24	$36.06	$36.62	$35.89	$36.25	$36.25	9,141,983
2025-04-23	$36.00	$36.66	$35.86	$36.24	$36.24	7,980,275
2025-04-22	$35.62	$36.31	$35.55	$36.21	$36.21	8,669,347
2025-04-21	$35.57	$35.64	$34.78	$35.31	$35.31	13,269,578
2025-04-17	$35.48	$36.15	$35.24	$35.72	$35.72	5,110,918
2025-04-16	$35.48	$35.70	$35.15	$35.28	$35.28	3,984,785
2025-04-15	$35.58	$35.72	$35.33	$35.37	$35.37	2,505,111
2025-04-14	$34.96	$35.55	$34.84	$35.45	$35.45	5,074,896
2025-04-11	$34.25	$34.87	$33.75	$34.74	$34.74	4,405,230
2025-04-10	$34.02	$34.62	$33.53	$34.20	$34.20	6,395,768
2025-04-09	$33.19	$34.50	$32.50	$34.16	$34.16	7,180,096
2025-04-08	$34.06	$34.46	$33.12	$33.54	$33.54	5,888,296
2025-04-07	$34.04	$34.31	$32.89	$33.52	$33.52	8,720,136
2025-04-04	$36.40	$36.49	$34.27	$34.46	$34.46	8,277,406
2025-04-03	$36.40	$36.64	$36.01	$36.23	$36.23	5,107,089
2025-04-02	$36.10	$36.31	$35.77	$36.13	$36.13	3,650,450
2025-04-01	$36.04	$36.10	$35.72	$36.06	$36.06	5,188,529
2025-03-31	$35.93	$36.42	$35.79	$36.11	$36.11	7,952,122
2025-03-28	$35.20	$35.97	$35.06	$35.71	$35.71	10,031,863
2025-03-27	$34.75	$35.08	$34.58	$34.98	$34.98	6,714,761
2025-03-26	$34.14	$34.67	$34.10	$34.60	$34.60	3,559,776
2025-03-25	$34.70	$34.71	$33.91	$34.08	$34.08	5,316,143
2025-03-24	$34.79	$35.01	$34.65	$34.78	$34.78	5,036,426
2025-03-21	$34.88	$35.01	$34.44	$34.76	$34.76	8,732,283
2025-03-20	$35.05	$35.14	$34.85	$34.98	$34.98	3,038,537
2025-03-19	$34.79	$35.02	$34.66	$34.99	$34.99	3,823,387
2025-03-18	$35.00	$35.12	$34.59	$34.82	$34.82	3,643,131
2025-03-17	$34.88	$35.42	$34.88	$35.15	$35.15	5,407,139
2025-03-14	$34.06	$35.01	$34.02	$34.89	$34.89	3,955,581
2025-03-13	$34.09	$34.27	$33.91	$34.15	$34.15	4,855,836
2025-03-12	$34.18	$34.36	$33.92	$33.97	$33.97	5,036,061
2025-03-11	$34.23	$34.64	$34.07	$34.28	$34.28	7,891,951
2025-03-10	$33.81	$34.57	$33.76	$34.28	$34.28	6,673,203
2025-03-07	$33.88	$34.40	$33.80	$34.07	$33.80	8,132,178
2025-03-06	$34.44	$34.46	$33.75	$33.89	$33.62	4,846,300
2025-03-05	$34.65	$34.94	$34.31	$34.54	$34.27	5,309,404
2025-03-04	$35.74	$35.91	$34.65	$34.72	$34.45	8,644,638
2025-03-03	$35.15	$35.69	$35.14	$35.67	$35.39	3,407,283
2025-02-28	$34.78	$35.28	$34.58	$35.21	$35.21	4,565,833
2025-02-27	$34.66	$35.01	$34.39	$34.45	$34.45	5,263,709
2025-02-26	$34.93	$35.11	$34.71	$34.87	$34.87	3,073,129
2025-02-25	$35.05	$35.07	$34.76	$34.98	$34.98	4,635,316
2025-02-24	$34.88	$35.15	$34.51	$34.88	$34.88	5,803,660
2025-02-21	$34.07	$34.86	$34.07	$34.72	$34.72	4,496,235
2025-02-20	$34.31	$34.49	$34.00	$34.15	$34.15	5,031,270
2025-02-19	$34.25	$34.69	$34.13	$34.39	$34.39	4,760,708
2025-02-18	$33.86	$34.27	$33.71	$34.20	$34.20	4,573,556
2025-02-14	$34.49	$34.65	$33.70	$33.73	$33.73	7,404,366
2025-02-13	$34.20	$34.88	$33.45	$34.41	$34.41	10,472,864
2025-02-12	$33.98	$34.53	$33.92	$34.52	$34.52	6,925,077
2025-02-11	$34.17	$34.54	$33.76	$34.52	$34.52	4,178,561
2025-02-10	$34.08	$34.24	$33.71	$34.23	$34.23	4,823,202
2025-02-07	$33.96	$34.27	$33.87	$34.14	$34.14	3,110,540
2025-02-06	$34.00	$34.18	$33.70	$34.11	$34.11	2,898,222
2025-02-05	$33.96	$33.99	$33.65	$33.92	$33.92	3,183,334
2025-02-04	$33.70	$33.95	$33.35	$33.61	$33.61	3,990,385
2025-02-03	$33.38	$33.85	$33.26	$33.81	$33.81	5,122,525
2025-01-31	$33.54	$33.62	$33.35	$33.60	$33.60	4,422,935
2025-01-30	$33.16	$33.50	$33.03	$33.47	$33.47	4,395,930
2025-01-29	$32.84	$33.12	$32.66	$32.73	$32.73	3,682,250
2025-01-28	$33.48	$33.55	$32.66	$32.84	$32.84	4,414,878
2025-01-27	$33.12	$33.53	$32.24	$33.51	$33.51	5,397,499
2025-01-24	$32.64	$32.95	$32.64	$32.88	$32.88	2,702,841
2025-01-23	$32.73	$33.04	$32.61	$32.74	$32.74	2,960,531
2025-01-22	$33.56	$33.57	$32.63	$32.66	$32.66	6,217,600
2025-01-21	$33.45	$33.79	$33.38	$33.57	$33.57	4,599,449
2025-01-17	$33.14	$33.37	$33.01	$33.25	$33.25	4,793,263
2025-01-16	$32.10	$33.20	$32.03	$33.17	$33.17	6,655,081
2025-01-15	$32.27	$32.43	$31.99	$32.11	$32.11	4,313,853
2025-01-14	$31.69	$32.10	$31.60	$31.98	$31.98	4,253,978
2025-01-13	$31.77	$31.80	$31.22	$31.68	$31.68	4,824,096
2025-01-10	$31.94	$32.24	$31.69	$31.73	$31.73	3,820,171
2025-01-08	$31.90	$32.18	$31.61	$32.17	$32.17	3,624,699
2025-01-07	$31.88	$32.14	$31.82	$32.00	$32.00	3,498,172
2025-01-06	$32.16	$32.24	$31.66	$31.73	$31.73	3,867,025
2025-01-03	$32.26	$32.50	$32.15	$32.27	$32.27	3,134,742
2025-01-02	$32.58	$32.68	$32.08	$32.18	$32.18	2,814,088
2024-12-31	$32.45	$32.59	$32.19	$32.46	$32.46	3,592,616
2024-12-30	$32.41	$32.46	$32.07	$32.39	$32.39	2,513,861
2024-12-27	$32.40	$32.75	$32.33	$32.52	$32.52	2,271,258
2024-12-26	$32.58	$32.68	$32.43	$32.62	$32.62	1,636,588
2024-12-24	$32.41	$32.62	$32.32	$32.60	$32.60	964,200
2024-12-23	$32.28	$32.47	$32.11	$32.41	$32.41	3,014,815
2024-12-20	$31.87	$32.46	$31.85	$32.43	$32.43	10,037,172
2024-12-19	$31.54	$32.29	$31.52	$32.02	$32.02	5,326,904
2024-12-18	$32.16	$32.30	$31.57	$31.59	$31.59	4,363,640
2024-12-17	$32.16	$32.48	$32.12	$32.26	$32.26	4,166,332
2024-12-16	$32.35	$32.78	$32.30	$32.32	$32.32	4,056,339
2024-12-13	$32.32	$32.57	$32.18	$32.29	$32.29	2,872,588
2024-12-12	$32.89	$32.92	$32.29	$32.29	$32.29	4,013,227
2024-12-11	$33.10	$33.13	$32.67	$32.73	$32.73	4,023,899
2024-12-10	$32.87	$33.02	$32.40	$32.92	$32.92	4,541,800
2024-12-09	$33.53	$33.60	$33.13	$33.15	$32.89	3,854,239
2024-12-06	$34.02	$34.14	$33.56	$33.60	$33.34	3,815,827
2024-12-05	$34.00	$34.36	$33.91	$34.09	$33.83	2,764,103
2024-12-04	$34.22	$34.36	$33.87	$34.02	$33.76	2,995,115
2024-12-03	$34.62	$34.68	$34.25	$34.25	$33.98	3,745,609
2024-12-02	$34.94	$34.98	$34.23	$34.44	$34.17	4,248,753
2024-11-29	$34.95	$35.15	$34.79	$34.93	$34.66	2,348,448
2024-11-27	$34.94	$35.14	$34.88	$35.00	$34.73	2,929,537
2024-11-26	$34.45	$34.86	$34.37	$34.84	$34.57	6,555,783
2024-11-25	$34.50	$34.75	$34.08	$34.40	$34.13	5,393,711
2024-11-22	$34.93	$35.00	$34.43	$34.45	$34.18	11,916,292
2024-11-21	$34.35	$34.89	$34.19	$34.85	$34.58	4,976,220
2024-11-20	$34.10	$34.32	$33.78	$34.27	$34.00	4,584,518
2024-11-19	$33.86	$34.16	$33.71	$34.14	$33.88	8,459,989
2024-11-18	$33.70	$34.05	$33.64	$34.00	$33.74	4,192,024
2024-11-15	$33.29	$33.75	$33.18	$33.70	$33.70	4,465,813
2024-11-14	$33.54	$33.55	$33.18	$33.21	$33.21	3,693,685
2024-11-13	$33.37	$33.60	$33.20	$33.49	$33.49	3,685,396
2024-11-12	$33.48	$33.58	$33.20	$33.24	$33.24	4,069,602
2024-11-11	$33.00	$33.58	$33.00	$33.46	$33.46	4,816,667
2024-11-08	$32.43	$33.18	$32.43	$33.06	$33.06	6,209,907
2024-11-07	$32.61	$32.76	$32.10	$32.34	$32.34	6,239,887
2024-11-06	$32.55	$32.90	$32.34	$32.55	$32.55	7,087,166
2024-11-05	$31.96	$32.61	$31.89	$32.59	$32.59	4,081,111
2024-11-04	$32.06	$32.48	$31.85	$32.06	$32.06	15,464,455
2024-11-01	$31.76	$33.08	$31.47	$31.56	$31.56	5,959,107
2024-10-31	$32.42	$32.90	$32.35	$32.56	$32.56	7,185,609
2024-10-30	$32.26	$32.33	$32.12	$32.24	$32.24	4,346,022
2024-10-29	$32.38	$32.49	$32.11	$32.12	$32.12	3,825,250
2024-10-28	$32.67	$32.82	$32.56	$32.71	$32.71	2,711,010
2024-10-25	$33.13	$33.20	$32.42	$32.43	$32.43	3,000,950
2024-10-24	$33.06	$33.15	$32.74	$32.87	$32.87	2,212,652
2024-10-23	$32.70	$33.14	$32.67	$33.13	$33.13	2,474,372
2024-10-22	$32.63	$32.73	$32.35	$32.68	$32.68	2,841,101
2024-10-21	$32.65	$33.04	$32.63	$32.73	$32.73	4,039,441
2024-10-18	$32.47	$32.71	$32.27	$32.66	$32.66	3,130,891
2024-10-17	$32.64	$32.64	$32.27	$32.37	$32.37	2,522,300
2024-10-16	$32.38	$32.67	$32.34	$32.62	$32.62	2,711,531
2024-10-15	$32.32	$32.70	$32.28	$32.34	$32.34	3,175,549
2024-10-14	$31.73	$32.18	$31.70	$32.08	$32.08	3,481,973
2024-10-11	$31.57	$31.73	$31.39	$31.71	$31.71	4,188,846
2024-10-10	$31.94	$32.00	$31.42	$31.47	$31.47	6,519,304
2024-10-09	$32.18	$32.25	$31.81	$31.85	$31.85	6,781,955
2024-10-08	$32.10	$32.22	$31.97	$32.12	$32.12	3,630,685
2024-10-07	$32.40	$32.45	$31.85	$31.87	$31.87	3,992,294
2024-10-04	$32.45	$32.57	$32.07	$32.55	$32.55	4,305,732
2024-10-03	$33.11	$33.16	$32.66	$32.75	$32.75	6,372,572
2024-10-02	$32.91	$33.19	$32.88	$33.06	$33.06	4,359,521
2024-10-01	$33.09	$33.39	$32.93	$33.23	$33.23	3,777,395
2024-09-30	$32.98	$33.14	$32.78	$33.08	$33.08	4,206,697
2024-09-27	$32.65	$32.99	$32.61	$32.88	$32.88	3,111,265
2024-09-26	$32.57	$32.97	$32.52	$32.60	$32.60	2,913,539
2024-09-25	$32.71	$32.83	$32.48	$32.74	$32.74	5,073,907
2024-09-24	$32.60	$33.02	$32.50	$32.57	$32.57	4,887,804
2024-09-23	$32.58	$32.92	$32.49	$32.84	$32.84	4,593,534
2024-09-20	$32.14	$32.61	$31.99	$32.46	$32.46	11,579,628
2024-09-19	$31.91	$32.01	$31.63	$31.79	$31.79	5,627,961
2024-09-18	$32.35	$32.50	$31.95	$32.15	$32.15	5,321,877
2024-09-17	$32.61	$32.75	$32.28	$32.40	$32.40	3,541,327
2024-09-16	$32.59	$32.82	$32.55	$32.68	$32.68	3,220,262
2024-09-13	$32.00	$32.48	$31.86	$32.46	$32.46	4,205,206
2024-09-12	$31.91	$32.10	$31.69	$31.96	$31.96	4,367,934
2024-09-11	$32.05	$32.08	$31.67	$31.95	$31.95	4,274,228
2024-09-10	$32.22	$32.48	$32.01	$32.16	$32.16	4,727,143
2024-09-09	$32.08	$32.49	$31.92	$32.44	$32.18	5,824,056
2024-09-06	$32.27	$32.32	$32.04	$32.07	$32.07	5,450,791
2024-09-05	$32.45	$32.54	$32.08	$32.15	$32.15	6,375,239
2024-09-04	$32.21	$32.43	$32.03	$32.21	$32.21	4,731,268
2024-09-03	$31.89	$32.32	$31.84	$32.11	$32.11	4,805,375
2024-08-30	$31.77	$31.95	$31.56	$31.91	$31.91	3,252,226
2024-08-29	$31.74	$31.77	$31.30	$31.75	$31.75	4,681,977
2024-08-28	$31.82	$32.12	$31.75	$31.76	$31.76	4,992,889
2024-08-27	$31.89	$31.98	$31.70	$31.73	$31.73	3,797,280
2024-08-26	$31.86	$32.02	$31.82	$31.91	$31.91	4,094,194
2024-08-23	$31.69	$31.82	$31.58	$31.79	$31.79	4,449,635
2024-08-22	$31.51	$31.73	$31.49	$31.55	$31.55	5,368,805
2024-08-21	$31.46	$31.63	$31.41	$31.55	$31.55	3,551,750
2024-08-20	$31.40	$31.56	$31.34	$31.48	$31.48	3,341,287
2024-08-19	$31.20	$31.40	$31.17	$31.38	$31.38	2,920,644
2024-08-16	$31.06	$31.23	$30.91	$31.17	$31.17	3,614,467
2024-08-15	$30.85	$31.14	$30.76	$30.98	$30.98	4,472,308
2024-08-14	$30.84	$31.26	$30.78	$31.05	$31.05	5,126,408
2024-08-13	$30.90	$31.05	$30.78	$30.92	$30.92	6,995,096
2024-08-12	$30.60	$30.86	$30.44	$30.83	$30.83	6,658,016
2024-08-09	$30.53	$30.56	$29.97	$30.52	$30.52	3,971,833
2024-08-08	$30.33	$30.71	$30.24	$30.51	$30.51	4,704,338
2024-08-07	$30.34	$30.96	$30.18	$30.50	$30.50	8,403,123
2024-08-06	$30.09	$30.59	$30.07	$30.23	$30.23	8,158,637
2024-08-05	$30.97	$31.16	$29.98	$30.05	$30.05	8,209,127
2024-08-02	$30.50	$31.46	$30.03	$30.64	$30.64	11,185,676
2024-08-01	$29.87	$30.35	$29.75	$30.31	$30.31	5,784,690
2024-07-31	$30.00	$30.06	$29.61	$29.72	$29.72	6,863,537
2024-07-30	$29.58	$30.10	$29.58	$29.97	$29.97	5,763,331
2024-07-29	$29.45	$29.78	$29.35	$29.65	$29.65	3,113,029
2024-07-26	$29.32	$29.54	$29.25	$29.44	$29.44	4,653,379
2024-07-25	$29.30	$29.79	$29.11	$29.22	$29.22	4,525,291
2024-07-24	$29.00	$29.29	$28.90	$29.17	$29.17	4,035,416
2024-07-23	$29.01	$29.06	$28.75	$28.77	$28.77	3,350,451
2024-07-22	$28.68	$29.07	$28.62	$29.00	$29.00	3,707,545
2024-07-19	$28.86	$28.86	$28.49	$28.62	$28.62	4,314,309
2024-07-18	$28.51	$29.12	$28.51	$28.72	$28.72	3,801,111
2024-07-17	$28.39	$28.92	$28.31	$28.71	$28.71	3,640,075
2024-07-16	$28.10	$28.40	$27.98	$28.29	$28.29	3,485,137
2024-07-15	$28.24	$28.33	$27.93	$27.97	$27.97	4,392,838
2024-07-12	$28.26	$28.51	$28.21	$28.44	$28.44	6,501,799
2024-07-11	$27.86	$28.41	$27.79	$28.22	$28.22	4,781,046
2024-07-10	$27.47	$27.68	$27.29	$27.68	$27.68	5,942,069
2024-07-09	$27.33	$27.60	$27.25	$27.41	$27.41	5,303,113
2024-07-08	$27.38	$27.47	$27.24	$27.40	$27.40	4,215,413
2024-07-05	$27.54	$27.60	$27.31	$27.41	$27.41	5,873,046
2024-07-03	$27.52	$27.86	$27.39	$27.53	$27.53	2,934,964
2024-07-02	$27.42	$27.55	$27.29	$27.42	$27.42	3,467,049
2024-07-01	$27.79	$27.89	$27.35	$27.36	$27.36	3,414,648
2024-06-28	$27.81	$27.85	$27.52	$27.65	$27.65	7,194,990
2024-06-27	$27.73	$27.78	$27.58	$27.75	$27.75	3,286,497
2024-06-26	$27.67	$27.82	$27.50	$27.70	$27.70	4,745,519
2024-06-25	$28.09	$28.14	$27.77	$27.80	$27.80	3,241,429
2024-06-24	$27.99	$28.33	$27.88	$28.17	$28.17	5,666,728
2024-06-21	$28.17	$28.31	$27.92	$27.96	$27.96	6,467,800
2024-06-20	$27.97	$28.20	$27.87	$28.05	$28.05	3,113,215
2024-06-18	$27.82	$28.09	$27.81	$28.04	$28.04	3,389,226
2024-06-17	$27.86	$28.13	$27.76	$27.91	$27.91	3,861,586
2024-06-14	$27.99	$28.10	$27.81	$28.08	$28.08	2,721,326
2024-06-13	$28.13	$28.26	$27.91	$28.13	$28.13	3,483,928
2024-06-12	$28.64	$28.66	$27.97	$28.13	$28.13	3,895,174
2024-06-11	$27.96	$28.43	$27.86	$28.35	$28.35	4,245,928
2024-06-10	$28.11	$28.34	$27.91	$28.16	$28.16	3,979,957
2024-06-07	$28.39	$28.69	$28.31	$28.41	$28.15	4,182,702
2024-06-06	$28.81	$29.15	$28.66	$28.70	$28.44	4,306,800
2024-06-05	$29.24	$29.32	$28.88	$28.94	$28.68	4,560,414
2024-06-04	$29.20	$29.47	$29.09	$29.32	$29.05	4,566,003
2024-06-03	$29.30	$29.39	$29.13	$29.26	$28.99	4,894,945
2024-05-31	$28.61	$29.35	$28.60	$29.33	$29.06	5,646,800
2024-05-30	$28.28	$28.58	$28.16	$28.56	$28.30	3,365,775
2024-05-29	$28.37	$28.38	$28.14	$28.19	$27.93	4,912,078
2024-05-28	$28.67	$28.89	$28.47	$28.57	$28.31	4,451,628
2024-05-24	$28.86	$28.86	$28.59	$28.68	$28.42	3,089,303
2024-05-23	$29.35	$29.36	$28.75	$28.78	$28.52	3,577,330
2024-05-22	$29.71	$29.88	$29.46	$29.51	$29.24	6,230,249
2024-05-21	$29.69	$29.89	$29.59	$29.84	$29.57	7,718,128
2024-05-20	$29.70	$29.70	$29.45	$29.61	$29.34	5,339,117
2024-05-17	$29.65	$29.66	$29.45	$29.59	$29.32	4,971,495
2024-05-16	$29.54	$29.69	$29.43	$29.61	$29.34	3,433,983
2024-05-15	$29.45	$29.60	$29.37	$29.57	$29.30	5,490,622
2024-05-14	$29.31	$29.36	$28.90	$29.19	$28.93	5,055,373
2024-05-13	$29.11	$29.38	$29.07	$29.17	$28.91	4,840,569
2024-05-10	$29.00	$29.32	$28.86	$29.14	$28.88	6,997,298
2024-05-09	$28.52	$28.95	$28.51	$28.91	$28.65	4,037,303
2024-05-08	$28.33	$28.55	$28.23	$28.52	$28.26	7,237,186
2024-05-07	$28.30	$28.40	$28.15	$28.35	$28.09	4,697,088
2024-05-06	$28.19	$28.21	$27.96	$28.09	$27.84	5,003,215
2024-05-03	$28.10	$28.19	$27.82	$28.09	$27.84	3,810,483
2024-05-02	$27.99	$28.11	$27.59	$27.92	$27.67	7,045,019
2024-05-01	$27.70	$28.23	$27.47	$28.00	$27.75	7,368,376
2024-04-30	$27.36	$27.64	$27.11	$27.46	$27.21	6,302,907
2024-04-29	$27.15	$27.55	$27.11	$27.53	$27.28	3,715,148
2024-04-26	$27.29	$27.33	$27.02	$27.02	$26.78	3,467,327
2024-04-25	$27.33	$27.45	$27.03	$27.30	$27.05	4,272,456
2024-04-24	$27.00	$27.41	$26.79	$27.37	$27.12	4,327,505
2024-04-23	$27.40	$27.56	$27.23	$27.24	$26.99	4,282,412
2024-04-22	$26.97	$27.49	$26.85	$27.37	$27.12	5,098,144
2024-04-19	$26.76	$27.10	$26.68	$27.02	$26.78	4,891,497
2024-04-18	$26.56	$26.69	$26.36	$26.62	$26.38	3,252,247
2024-04-17	$26.20	$26.54	$26.13	$26.42	$26.18	3,555,251
2024-04-16	$26.34	$26.38	$25.93	$26.01	$25.77	3,857,225
2024-04-15	$26.81	$26.87	$26.27	$26.43	$26.19	3,365,875
2024-04-12	$26.85	$26.95	$26.53	$26.63	$26.63	3,918,103
2024-04-11	$27.07	$27.07	$26.66	$26.74	$26.74	4,101,792
2024-04-10	$27.06	$27.14	$26.78	$26.92	$26.92	4,940,756
2024-04-09	$27.51	$27.57	$27.34	$27.53	$27.53	3,513,216
2024-04-08	$27.28	$27.59	$27.22	$27.38	$27.38	3,053,432
2024-04-05	$27.16	$27.27	$26.93	$27.22	$27.22	4,564,802
2024-04-04	$27.48	$27.53	$27.08	$27.28	$27.28	4,002,476
2024-04-03	$27.50	$27.58	$27.28	$27.28	$27.28	4,077,797
2024-04-02	$27.47	$27.71	$27.39	$27.48	$27.48	4,405,271
2024-04-01	$27.51	$27.58	$27.20	$27.50	$27.50	4,647,995
2024-03-28	$27.41	$27.59	$27.28	$27.53	$27.53	5,297,217
2024-03-27	$26.78	$27.43	$26.75	$27.42	$27.42	4,879,698
2024-03-26	$27.04	$27.11	$26.60	$26.60	$26.60	4,398,121
2024-03-25	$27.18	$27.28	$26.95	$27.06	$27.06	3,983,491
2024-03-22	$27.17	$27.28	$27.03	$27.08	$27.08	4,445,677
2024-03-21	$27.06	$27.30	$26.97	$27.00	$27.00	5,024,869
2024-03-20	$27.00	$27.24	$26.90	$27.05	$27.05	4,737,438
2024-03-19	$26.98	$27.27	$26.85	$27.02	$27.02	4,796,294
2024-03-18	$26.62	$26.92	$26.44	$26.90	$26.90	6,338,116
2024-03-15	$26.38	$26.81	$26.38	$26.64	$26.64	7,256,702
2024-03-14	$26.86	$26.95	$26.40	$26.58	$26.58	4,173,912
2024-03-13	$27.03	$27.25	$26.87	$26.96	$26.96	3,771,013
2024-03-12	$27.10	$27.29	$26.91	$26.92	$26.92	3,664,488
2024-03-11	$27.11	$27.40	$27.05	$27.25	$27.25	4,478,841
2024-03-08	$27.25	$27.28	$26.93	$27.18	$27.18	6,247,811
2024-03-07	$26.84	$27.03	$26.72	$26.88	$26.88	5,992,248
2024-03-06	$26.97	$27.13	$26.78	$26.85	$26.60	3,963,202
2024-03-05	$26.87	$27.26	$26.65	$26.76	$26.51	6,271,362
2024-03-04	$25.99	$26.78	$25.96	$26.74	$26.49	5,565,876
2024-03-01	$26.33	$26.33	$25.87	$26.14	$26.14	7,429,858
2024-02-29	$26.35	$26.57	$26.14	$26.37	$26.37	6,782,794
2024-02-28	$26.38	$26.46	$26.20	$26.24	$26.24	4,078,145
2024-02-27	$26.33	$26.46	$26.21	$26.43	$26.43	3,953,634
2024-02-26	$26.61	$26.67	$26.15	$26.21	$26.21	3,196,930
2024-02-23	$26.88	$26.98	$26.75	$26.80	$26.80	4,238,624
2024-02-22	$26.72	$26.88	$26.49	$26.85	$26.85	5,406,562
2024-02-21	$26.61	$26.91	$26.49	$26.89	$26.89	4,404,649
2024-02-20	$26.58	$26.75	$26.43	$26.44	$26.44	6,267,361
2024-02-16	$26.41	$26.81	$26.11	$26.64	$26.64	9,228,467
2024-02-15	$26.16	$26.59	$26.16	$26.46	$26.46	9,455,686
2024-02-14	$26.15	$26.18	$25.96	$26.05	$26.05	7,129,654
2024-02-13	$26.15	$26.30	$25.60	$26.05	$26.05	9,522,916
2024-02-12	$25.89	$26.32	$25.78	$26.30	$26.30	4,485,405
2024-02-09	$25.60	$25.89	$25.53	$25.87	$25.87	5,478,857
2024-02-08	$25.51	$25.66	$25.35	$25.66	$25.66	3,780,423
2024-02-07	$25.85	$25.90	$25.66	$25.68	$25.68	4,842,917
2024-02-06	$25.60	$25.79	$25.49	$25.69	$25.69	5,876,841
2024-02-05	$25.79	$25.98	$25.55	$25.62	$25.62	5,595,119
2024-02-02	$26.28	$26.48	$25.81	$26.05	$26.05	4,400,320
2024-02-01	$26.13	$26.58	$26.01	$26.57	$26.57	5,334,127
2024-01-31	$26.22	$26.53	$26.04	$26.20	$26.20	6,314,225
2024-01-30	$25.93	$26.17	$25.79	$26.02	$26.02	4,237,903
2024-01-29	$25.89	$26.08	$25.76	$26.00	$26.00	3,174,059
2024-01-26	$25.86	$25.94	$25.77	$25.89	$25.89	2,671,626
2024-01-25	$25.79	$25.88	$25.54	$25.83	$25.83	2,991,334
2024-01-24	$25.90	$25.92	$25.40	$25.44	$25.44	4,335,937
2024-01-23	$25.86	$25.86	$25.51	$25.72	$25.72	7,038,398
2024-01-22	$26.01	$26.24	$25.75	$25.81	$25.81	5,589,101
2024-01-19	$25.97	$26.11	$25.74	$26.01	$26.01	5,337,104
2024-01-18	$26.21	$26.22	$25.70	$25.93	$25.93	7,381,320
2024-01-17	$26.55	$26.84	$26.14	$26.33	$26.33	4,709,704
2024-01-16	$26.93	$27.08	$26.78	$26.81	$26.81	3,982,614
2024-01-12	$27.26	$27.29	$26.99	$27.08	$27.08	4,199,458
2024-01-11	$27.50	$27.54	$26.89	$27.02	$27.02	4,087,491
2024-01-10	$27.80	$27.81	$27.56	$27.61	$27.61	3,171,089
2024-01-09	$27.80	$27.96	$27.73	$27.82	$27.82	3,671,097
2024-01-08	$27.77	$28.00	$27.63	$27.99	$27.99	5,669,117
2024-01-05	$27.51	$27.86	$27.49	$27.75	$27.75	5,075,868
2024-01-04	$27.75	$27.93	$27.57	$27.62	$27.62	5,214,357
2024-01-03	$27.50	$27.72	$27.41	$27.66	$27.66	6,852,304
2024-01-02	$27.00	$27.56	$26.97	$27.51	$27.51	6,433,901
2023-12-29	$27.06	$27.21	$26.94	$27.10	$27.10	3,459,798
2023-12-28	$27.04	$27.25	$26.99	$27.15	$27.15	5,019,670
2023-12-27	$27.00	$27.07	$26.89	$27.04	$27.04	4,844,760
2023-12-26	$26.75	$27.13	$26.75	$26.98	$26.98	3,862,797
2023-12-22	$26.49	$26.99	$26.46	$26.82	$26.82	7,840,918
2023-12-21	$26.56	$26.65	$26.20	$26.39	$26.39	3,340,135
2023-12-20	$26.83	$26.90	$26.39	$26.41	$26.41	6,088,030
2023-12-19	$26.94	$27.03	$26.73	$26.88	$26.88	8,615,178
2023-12-18	$26.91	$27.00	$26.75	$26.82	$26.82	7,730,412
2023-12-15	$26.77	$26.92	$26.47	$26.90	$26.90	19,912,496
2023-12-14	$27.49	$27.69	$27.02	$27.04	$27.04	9,426,536
2023-12-13	$26.16	$27.31	$26.04	$27.27	$27.27	9,514,089
2023-12-12	$26.40	$26.40	$26.09	$26.17	$26.17	4,538,979
2023-12-11	$25.91	$26.37	$25.89	$26.33	$26.33	6,871,311
2023-12-08	$26.08	$26.10	$25.76	$26.06	$26.06	4,743,118
2023-12-07	$26.15	$26.24	$26.00	$26.09	$26.09	3,732,587
2023-12-06	$26.15	$26.37	$26.02	$26.33	$26.09	6,801,125
2023-12-05	$26.36	$26.36	$25.87	$26.02	$25.78	7,373,538
2023-12-04	$26.28	$26.62	$26.24	$26.36	$26.12	4,178,599
2023-12-01	$26.10	$26.51	$26.00	$26.48	$26.24	5,803,178
2023-11-30	$26.00	$26.21	$25.90	$26.12	$25.88	7,320,789
2023-11-29	$26.36	$26.40	$25.96	$26.03	$25.79	5,782,904
2023-11-28	$26.26	$26.53	$26.15	$26.39	$26.15	6,452,859
2023-11-27	$26.31	$26.36	$26.12	$26.24	$26.00	6,601,262
2023-11-24	$26.14	$26.32	$26.08	$26.31	$26.31	1,868,339
2023-11-22	$26.42	$26.44	$26.10	$26.24	$26.24	4,851,677
2023-11-21	$26.24	$26.32	$26.05	$26.31	$26.31	7,679,546
2023-11-20	$26.00	$26.22	$25.82	$26.17	$26.17	5,153,273
2023-11-17	$26.17	$26.23	$26.00	$26.09	$26.09	5,279,831
2023-11-16	$25.99	$26.24	$25.90	$26.02	$26.02	7,931,174
2023-11-15	$25.65	$25.98	$25.65	$25.80	$25.80	7,560,427
2023-11-14	$25.39	$25.84	$25.39	$25.74	$25.74	6,503,773
2023-11-13	$25.33	$25.37	$24.93	$24.95	$24.95	3,894,773
2023-11-10	$25.41	$25.43	$25.21	$25.34	$25.34	3,831,566
2023-11-09	$25.65	$25.69	$25.20	$25.20	$25.20	5,901,626
2023-11-08	$25.73	$26.00	$25.30	$25.65	$25.65	9,414,640
2023-11-07	$25.22	$26.05	$25.14	$25.93	$25.93	17,500,203
2023-11-06	$25.34	$25.43	$25.13	$25.15	$25.15	7,230,357
2023-11-03	$25.53	$25.62	$25.26	$25.37	$25.37	6,263,916
2023-11-02	$24.87	$25.53	$24.78	$25.08	$25.08	10,167,831
2023-11-01	$24.64	$24.96	$24.36	$24.70	$24.70	13,290,294
2023-10-31	$24.43	$24.62	$24.24	$24.57	$24.57	5,437,397
2023-10-30	$24.30	$24.61	$24.10	$24.39	$24.39	4,142,130
2023-10-27	$24.65	$24.76	$24.14	$24.28	$24.28	7,560,256
2023-10-26	$24.45	$24.86	$24.42	$24.74	$24.74	8,125,175
2023-10-25	$24.12	$24.43	$23.99	$24.38	$24.38	7,413,568
2023-10-24	$23.88	$24.24	$23.80	$24.14	$24.14	8,334,184
2023-10-23	$23.48	$23.94	$23.36	$23.68	$23.68	7,318,599
2023-10-20	$23.83	$24.03	$23.75	$23.76	$23.76	6,929,822
2023-10-19	$24.04	$24.30	$23.82	$23.82	$23.82	5,111,272
2023-10-18	$24.17	$24.24	$23.77	$24.07	$24.07	5,020,489
2023-10-17	$23.99	$24.25	$23.93	$24.21	$24.21	3,690,268
2023-10-16	$23.97	$24.27	$23.74	$24.18	$24.18	4,374,962
2023-10-13	$23.86	$23.97	$23.58	$23.89	$23.89	4,728,655
2023-10-12	$24.04	$24.05	$23.39	$23.65	$23.65	6,906,028
2023-10-11	$23.95	$24.17	$23.79	$24.11	$24.11	4,608,324
2023-10-10	$23.77	$23.96	$23.71	$23.86	$23.86	6,896,984
2023-10-09	$23.44	$23.76	$23.34	$23.75	$23.75	5,399,485
2023-10-06	$22.68	$23.58	$22.36	$23.44	$23.44	9,265,249
2023-10-05	$22.88	$23.11	$22.63	$22.96	$22.96	6,374,573
2023-10-04	$22.65	$23.10	$22.50	$22.91	$22.91	7,780,673
2023-10-03	$22.39	$23.07	$22.20	$22.98	$22.98	9,309,245
2023-10-02	$23.45	$23.45	$22.35	$22.55	$22.55	11,611,486
2023-09-29	$23.59	$23.81	$23.30	$23.56	$23.56	6,497,697
2023-09-28	$24.08	$24.08	$23.34	$23.38	$23.38	8,641,098
2023-09-27	$24.18	$24.34	$23.94	$23.94	$23.94	4,435,794
2023-09-26	$24.87	$24.91	$24.16	$24.27	$24.27	4,767,494
2023-09-25	$24.97	$25.06	$24.82	$25.00	$25.00	3,179,745
2023-09-22	$25.16	$25.42	$25.01	$25.13	$25.13	3,310,271
2023-09-21	$25.58	$25.68	$25.25	$25.25	$25.25	4,871,398
2023-09-20	$25.63	$25.90	$25.47	$25.67	$25.67	3,257,121
2023-09-19	$25.72	$25.87	$25.50	$25.51	$25.51	3,484,269
2023-09-18	$25.69	$25.73	$25.40	$25.67	$25.67	3,880,848
2023-09-15	$25.60	$25.79	$25.57	$25.66	$25.66	7,311,652
2023-09-14	$25.51	$25.72	$25.46	$25.68	$25.68	3,772,742
2023-09-13	$25.13	$25.41	$25.02	$25.37	$25.37	5,037,118
2023-09-12	$25.03	$25.19	$24.88	$25.07	$25.07	4,858,475
2023-09-11	$24.72	$25.13	$24.72	$25.03	$25.03	5,022,427
2023-09-08	$24.56	$24.79	$24.50	$24.75	$24.75	5,274,751
2023-09-07	$24.34	$24.73	$24.23	$24.52	$24.52	5,386,164
2023-09-06	$24.41	$24.51	$24.20	$24.40	$24.16	5,339,899
2023-09-05	$24.70	$24.75	$24.18	$24.29	$24.05	6,810,686
2023-09-01	$25.12	$25.13	$24.53	$24.76	$24.76	6,208,905
2023-08-31	$25.32	$25.35	$24.91	$24.92	$24.92	4,397,353
2023-08-30	$25.25	$25.41	$25.12	$25.23	$25.23	3,045,507
2023-08-29	$25.27	$25.44	$25.15	$25.27	$25.27	3,593,158
2023-08-28	$25.27	$25.48	$25.18	$25.27	$25.27	3,606,201
2023-08-25	$25.06	$25.37	$25.06	$25.27	$25.27	3,950,442
2023-08-24	$25.24	$25.60	$25.03	$25.04	$25.04	3,586,376
2023-08-23	$25.40	$25.44	$25.09	$25.21	$25.21	3,320,698
2023-08-22	$25.20	$25.37	$25.12	$25.30	$25.30	3,328,095
2023-08-21	$25.20	$25.45	$24.91	$25.22	$25.22	3,761,089
2023-08-18	$25.11	$25.38	$25.07	$25.30	$25.30	4,634,753
2023-08-17	$25.35	$25.59	$25.14	$25.15	$25.15	5,741,048
2023-08-16	$25.55	$25.60	$25.34	$25.36	$25.36	5,334,622
2023-08-15	$25.81	$25.86	$25.47	$25.48	$25.48	4,008,292
2023-08-14	$26.10	$26.15	$25.88	$26.02	$26.02	4,513,149
2023-08-11	$26.19	$26.22	$26.05	$26.18	$26.18	2,709,062
2023-08-10	$26.35	$26.55	$25.98	$26.10	$26.10	4,916,575
2023-08-09	$26.11	$26.52	$26.09	$26.23	$26.23	4,409,690
2023-08-08	$26.09	$26.16	$25.76	$26.10	$26.10	4,882,665
2023-08-07	$26.14	$26.31	$26.10	$26.11	$26.11	4,788,540
2023-08-04	$26.64	$26.86	$25.97	$26.08	$26.08	6,182,193
2023-08-03	$27.30	$27.36	$26.62	$26.63	$26.63	5,705,395
2023-08-02	$27.16	$27.42	$27.09	$27.33	$27.33	4,650,117
2023-08-01	$27.50	$27.63	$27.26	$27.33	$27.33	8,866,468
2023-07-31	$27.58	$27.60	$27.35	$27.53	$27.53	4,124,223
2023-07-28	$27.67	$27.72	$27.33	$27.46	$27.46	3,600,410
2023-07-27	$27.97	$28.08	$27.45	$27.49	$27.49	5,730,966
2023-07-26	$27.92	$28.28	$27.87	$28.06	$28.06	3,992,157
2023-07-25	$27.80	$28.04	$27.72	$27.97	$27.97	3,768,229
2023-07-24	$27.93	$27.93	$27.54	$27.80	$27.80	5,753,959
2023-07-21	$27.50	$27.94	$27.41	$27.89	$27.89	6,530,688
2023-07-20	$27.11	$27.42	$26.85	$27.39	$27.39	6,648,132
2023-07-19	$26.37	$27.00	$26.35	$27.00	$27.00	7,561,602
2023-07-18	$26.48	$26.73	$26.06	$26.32	$26.32	4,745,853
2023-07-17	$26.72	$26.83	$26.42	$26.45	$26.45	4,928,584
2023-07-14	$26.73	$26.86	$26.55	$26.76	$26.76	4,227,203
2023-07-13	$26.63	$26.85	$26.58	$26.85	$26.85	3,952,793
2023-07-12	$26.48	$26.75	$26.36	$26.69	$26.69	4,335,560
2023-07-11	$25.94	$26.30	$25.91	$26.30	$26.30	4,405,714
2023-07-10	$26.14	$26.34	$25.81	$25.96	$25.96	4,977,602
2023-07-07	$26.43	$26.47	$26.18	$26.21	$26.21	4,833,640
2023-07-06	$26.52	$26.62	$26.35	$26.56	$26.56	3,526,562
2023-07-05	$26.53	$26.98	$26.48	$26.72	$26.72	4,316,514
2023-07-03	$26.37	$26.69	$26.30	$26.67	$26.67	2,550,010
2023-06-30	$26.17	$26.47	$26.16	$26.46	$26.46	4,617,675
2023-06-29	$26.06	$26.30	$25.91	$26.18	$26.18	5,390,120
2023-06-28	$26.62	$26.62	$26.12	$26.20	$26.20	3,998,792
2023-06-27	$26.54	$26.67	$26.48	$26.63	$26.63	3,630,803
2023-06-26	$26.51	$26.62	$26.21	$26.53	$26.53	5,035,094
2023-06-23	$26.76	$26.77	$26.29	$26.38	$26.38	5,276,991
2023-06-22	$26.96	$27.00	$26.54	$26.72	$26.72	3,744,218
2023-06-21	$26.58	$26.95	$26.29	$26.89	$26.89	3,977,281
2023-06-20	$26.91	$26.96	$26.64	$26.70	$26.70	4,524,938
2023-06-16	$26.97	$27.26	$26.97	$26.99	$26.99	8,313,083
2023-06-15	$26.97	$27.07	$26.78	$27.01	$27.01	4,539,469
2023-06-14	$27.00	$27.21	$26.83	$26.86	$26.86	4,011,713
2023-06-13	$26.62	$26.92	$26.54	$26.90	$26.90	3,881,329
2023-06-12	$26.85	$26.96	$26.62	$26.81	$26.81	3,864,890
2023-06-09	$26.85	$26.91	$26.68	$26.82	$26.82	3,949,047
2023-06-08	$26.70	$26.86	$26.53	$26.84	$26.84	4,193,327
2023-06-07	$26.67	$27.08	$26.44	$27.00	$26.76	4,412,601
2023-06-06	$26.77	$26.84	$26.51	$26.59	$26.35	5,706,265
2023-06-05	$26.52	$26.75	$26.46	$26.63	$26.39	3,939,345
2023-06-02	$26.02	$26.58	$25.95	$26.52	$26.28	6,290,864
2023-06-01	$26.29	$26.29	$25.94	$26.10	$25.87	8,393,205
2023-05-31	$26.08	$26.45	$25.92	$26.20	$25.97	8,706,504
2023-05-30	$26.03	$26.36	$26.00	$26.09	$25.86	5,754,523
2023-05-26	$25.99	$26.01	$25.72	$26.01	$25.78	6,114,665
2023-05-25	$26.32	$26.36	$25.93	$26.00	$25.77	4,913,276
2023-05-24	$26.78	$26.90	$26.38	$26.44	$26.21	4,958,702
2023-05-23	$26.99	$27.25	$26.74	$26.78	$26.54	4,542,613
2023-05-22	$27.12	$27.28	$26.86	$27.03	$26.79	4,581,870
2023-05-19	$27.36	$27.54	$27.06	$27.06	$27.06	4,385,117
2023-05-18	$27.33	$27.38	$27.07	$27.22	$27.22	6,442,318
2023-05-17	$27.67	$27.71	$27.39	$27.60	$27.60	5,414,044
2023-05-16	$28.16	$28.22	$27.57	$27.57	$27.57	4,863,948
2023-05-15	$28.48	$28.55	$27.92	$28.14	$28.14	5,341,039
2023-05-12	$28.55	$28.66	$28.18	$28.45	$28.45	5,434,655
2023-05-11	$28.70	$28.73	$28.26	$28.39	$28.39	4,208,681
2023-05-10	$28.74	$28.92	$28.52	$28.76	$28.76	4,855,696
2023-05-09	$28.49	$28.67	$28.37	$28.54	$28.54	5,482,127
2023-05-08	$28.68	$28.93	$28.54	$28.59	$28.59	4,194,247
2023-05-05	$28.62	$28.83	$28.39	$28.75	$28.75	5,717,271
2023-05-04	$28.71	$28.86	$28.34	$28.70	$28.70	5,248,905
2023-05-03	$28.64	$28.83	$28.44	$28.49	$28.49	4,270,291
2023-05-02	$28.75	$28.80	$28.18	$28.50	$28.50	4,532,091
2023-05-01	$28.72	$29.04	$28.64	$28.77	$28.77	5,339,707
2023-04-28	$28.73	$28.88	$28.58	$28.72	$28.72	3,968,793
2023-04-27	$28.35	$28.78	$28.35	$28.77	$28.77	4,373,015
2023-04-26	$28.48	$28.68	$28.19	$28.33	$28.33	3,007,237
2023-04-25	$28.64	$28.83	$28.57	$28.70	$28.70	3,760,260
2023-04-24	$28.77	$28.77	$28.49	$28.67	$28.67	3,972,051
2023-04-21	$28.80	$28.90	$28.48	$28.69	$28.69	2,439,987
2023-04-20	$28.75	$28.75	$28.43	$28.60	$28.60	3,864,277
2023-04-19	$28.57	$28.84	$28.49	$28.70	$28.70	3,213,270
2023-04-18	$28.61	$28.71	$28.35	$28.49	$28.49	4,336,484
2023-04-17	$28.67	$28.85	$28.45	$28.72	$28.72	3,649,475
2023-04-14	$28.58	$28.71	$28.36	$28.57	$28.57	3,860,003
2023-04-13	$28.53	$28.86	$28.33	$28.76	$28.76	5,796,139
2023-04-12	$28.99	$28.99	$28.58	$28.66	$28.66	4,931,376
2023-04-11	$28.67	$28.93	$28.54	$28.83	$28.83	7,556,803
2023-04-10	$28.44	$28.66	$28.18	$28.64	$28.64	4,155,896
2023-04-06	$28.51	$28.62	$28.25	$28.55	$28.55	4,524,948
2023-04-05	$27.65	$28.39	$27.59	$28.38	$28.38	5,286,319
2023-04-04	$27.56	$27.57	$27.32	$27.55	$27.55	4,490,709
2023-04-03	$27.67	$27.80	$27.31	$27.58	$27.58	6,059,593
2023-03-31	$27.60	$27.80	$27.47	$27.79	$27.79	4,419,755
2023-03-30	$27.64	$27.78	$27.47	$27.55	$27.55	4,242,236
2023-03-29	$27.28	$27.71	$27.27	$27.53	$27.53	7,405,433
2023-03-28	$27.02	$27.41	$26.85	$27.09	$27.09	4,867,505
2023-03-27	$26.87	$27.17	$26.87	$26.96	$26.96	6,388,943
2023-03-24	$25.91	$26.79	$25.89	$26.78	$26.78	5,874,030
2023-03-23	$26.32	$26.46	$25.79	$25.91	$25.91	4,820,258
2023-03-22	$26.70	$26.88	$26.24	$26.26	$26.26	4,027,213
2023-03-21	$27.38	$27.38	$26.42	$26.78	$26.78	5,933,410
2023-03-20	$26.95	$27.41	$26.87	$27.27	$27.27	6,249,378
2023-03-17	$27.02	$27.19	$26.65	$26.83	$26.83	10,608,411
2023-03-16	$27.09	$27.29	$26.72	$27.20	$27.20	9,987,664
2023-03-15	$26.82	$27.58	$26.74	$27.24	$27.24	9,166,572
2023-03-14	$27.01	$27.20	$26.69	$26.99	$26.99	5,399,594
2023-03-13	$26.02	$27.41	$25.97	$26.76	$26.76	8,740,260
2023-03-10	$26.64	$26.70	$26.01	$26.25	$26.25	6,167,379
2023-03-09	$26.83	$27.02	$26.46	$26.58	$26.58	5,180,708
2023-03-08	$26.93	$27.14	$26.76	$27.00	$26.76	7,130,859
2023-03-07	$27.50	$27.55	$26.79	$26.88	$26.64	3,996,097
2023-03-06	$27.39	$27.56	$27.35	$27.48	$27.23	5,766,128
2023-03-03	$27.34	$27.42	$26.94	$27.39	$27.14	4,726,198
2023-03-02	$26.68	$27.18	$26.58	$27.12	$26.88	5,263,910
2023-03-01	$26.81	$26.99	$26.58	$26.68	$26.44	6,145,730
2023-02-28	$27.53	$27.68	$27.06	$27.07	$26.83	5,261,692
2023-02-27	$27.70	$28.16	$27.51	$27.55	$27.30	5,525,756
2023-02-24	$27.76	$27.81	$27.41	$27.69	$27.44	5,296,255
2023-02-23	$27.71	$27.92	$27.42	$27.86	$27.61	7,867,794
2023-02-22	$28.01	$28.18	$27.61	$27.71	$27.46	9,842,509
2023-02-21	$28.21	$28.53	$27.79	$27.82	$27.57	13,507,856
2023-02-17	$28.43	$29.14	$28.32	$28.81	$28.55	7,645,333
2023-02-16	$28.52	$28.66	$28.13	$28.45	$28.20	5,584,420
2023-02-15	$28.42	$28.79	$28.35	$28.68	$28.42	3,877,886
2023-02-14	$28.75	$28.93	$28.45	$28.54	$28.28	2,960,948
2023-02-13	$28.64	$28.86	$28.58	$28.81	$28.55	3,086,901
2023-02-10	$28.11	$28.68	$28.02	$28.66	$28.66	2,840,382
2023-02-09	$28.44	$28.56	$27.98	$28.06	$28.06	3,481,055
2023-02-08	$28.65	$28.69	$28.29	$28.37	$28.37	3,033,621
2023-02-07	$28.70	$28.91	$28.41	$28.75	$28.75	3,406,836
2023-02-06	$28.59	$28.88	$28.43	$28.84	$28.84	3,562,687
2023-02-03	$29.16	$29.18	$28.37	$28.66	$28.66	4,688,451
2023-02-02	$29.70	$30.04	$29.34	$29.39	$29.39	4,922,154
2023-02-01	$29.46	$29.70	$28.93	$29.61	$29.61	7,074,322
2023-01-31	$29.51	$29.75	$29.14	$29.60	$29.60	17,865,763
2023-01-30	$29.49	$29.77	$29.42	$29.45	$29.45	3,087,125
2023-01-27	$29.63	$29.84	$29.47	$29.63	$29.63	3,075,353
2023-01-26	$29.45	$29.71	$29.26	$29.68	$29.68	4,778,821
2023-01-25	$29.20	$29.51	$29.06	$29.50	$29.50	3,500,290
2023-01-24	$24.89	$29.56	$24.89	$29.49	$29.49	3,332,599
2023-01-23	$29.23	$29.63	$29.03	$29.32	$29.32	2,911,525
2023-01-20	$29.16	$29.34	$28.80	$29.32	$29.32	4,067,398
2023-01-19	$29.64	$29.65	$29.15	$29.15	$29.15	3,885,567
2023-01-18	$30.63	$30.63	$29.67	$29.71	$29.71	3,986,707
2023-01-17	$30.65	$30.83	$30.50	$30.59	$30.59	4,142,983
2023-01-13	$30.45	$30.70	$30.24	$30.61	$30.61	3,854,501
2023-01-12	$30.84	$31.01	$30.65	$30.72	$30.72	6,367,969
2023-01-11	$30.10	$31.74	$30.08	$30.80	$30.80	12,510,998
2023-01-10	$30.11	$30.18	$29.72	$30.17	$30.17	5,476,259
2023-01-09	$29.91	$30.42	$29.91	$30.17	$30.17	5,623,298
2023-01-06	$29.57	$29.99	$29.41	$29.96	$29.96	5,201,280
2023-01-05	$29.72	$29.86	$29.20	$29.24	$29.24	6,309,926
2023-01-04	$29.35	$30.23	$29.26	$29.93	$29.93	7,792,071
2023-01-03	$29.31	$29.42	$28.71	$29.20	$29.20	5,784,668
2022-12-30	$29.63	$29.66	$28.93	$29.22	$29.22	3,812,397
2022-12-29	$29.60	$29.76	$29.51	$29.66	$29.66	2,104,078
2022-12-28	$29.73	$29.92	$29.40	$29.44	$29.44	4,268,215
2022-12-27	$29.62	$29.78	$29.43	$29.69	$29.69	1,967,709
2022-12-23	$29.10	$29.58	$29.10	$29.54	$29.54	2,448,337
2022-12-22	$29.29	$29.32	$28.73	$29.18	$29.18	6,042,125
2022-12-21	$29.26	$29.47	$29.25	$29.40	$29.40	4,138,709
2022-12-20	$29.12	$29.31	$28.96	$29.16	$29.16	3,868,285
2022-12-19	$29.21	$29.37	$28.90	$29.11	$29.11	4,831,688
2022-12-16	$29.08	$29.32	$28.70	$29.13	$29.13	11,076,831
2022-12-15	$29.51	$29.63	$29.10	$29.36	$29.36	5,148,693
2022-12-14	$29.42	$29.95	$29.26	$29.42	$29.42	5,122,777
2022-12-13	$29.79	$29.93	$29.07	$29.34	$29.34	4,932,962
2022-12-12	$29.09	$29.50	$28.94	$29.45	$29.45	3,809,502
2022-12-09	$28.97	$29.14	$28.85	$28.95	$28.95	3,676,214
2022-12-08	$28.75	$29.15	$28.72	$29.06	$29.06	2,438,504
2022-12-07	$29.25	$29.30	$28.94	$28.98	$28.76	3,625,039
2022-12-06	$29.08	$29.36	$28.87	$29.30	$29.07	4,999,039
2022-12-05	$28.95	$29.24	$28.81	$29.08	$28.86	3,502,383
2022-12-02	$29.00	$29.26	$28.86	$29.18	$28.96	2,549,174
2022-12-01	$29.66	$29.84	$29.15	$29.29	$29.06	5,050,908
2022-11-30	$28.92	$29.52	$28.87	$29.52	$29.29	6,749,613
2022-11-29	$28.95	$29.17	$28.79	$29.02	$28.80	3,419,776
2022-11-28	$29.04	$29.15	$28.82	$29.10	$28.88	3,875,313
2022-11-25	$29.15	$29.32	$29.15	$29.23	$29.01	1,675,499
2022-11-23	$28.66	$29.14	$28.66	$29.11	$28.89	3,532,800
2022-11-22	$28.37	$28.83	$28.37	$28.74	$28.52	7,618,407
2022-11-21	$28.01	$28.35	$28.01	$28.22	$28.22	3,819,934
2022-11-18	$27.98	$28.14	$27.77	$28.09	$28.09	5,060,824
2022-11-17	$27.61	$27.69	$27.37	$27.67	$27.67	5,051,430
2022-11-16	$27.48	$28.09	$27.44	$27.90	$27.90	4,910,905
2022-11-15	$27.34	$27.71	$27.09	$27.49	$27.49	3,505,191
2022-11-14	$27.30	$27.52	$27.10	$27.10	$27.10	3,853,259
2022-11-11	$27.74	$27.78	$27.24	$27.41	$27.41	3,381,430
2022-11-10	$27.39	$27.78	$27.05	$27.73	$27.73	3,490,464
2022-11-09	$27.02	$27.08	$26.65	$26.68	$26.68	4,394,010
2022-11-08	$26.87	$27.21	$26.82	$27.10	$27.10	4,489,200
2022-11-07	$26.98	$27.20	$26.47	$26.78	$26.78	5,080,215
2022-11-04	$26.71	$27.05	$26.43	$27.00	$27.00	3,519,787
2022-11-03	$25.96	$26.75	$25.86	$26.58	$26.58	4,501,853
2022-11-02	$26.40	$26.85	$26.12	$26.12	$26.12	4,986,426
2022-11-01	$26.62	$26.67	$26.40	$26.57	$26.57	3,519,313
2022-10-31	$26.47	$26.64	$26.27	$26.49	$26.49	4,934,757
2022-10-28	$25.93	$26.55	$25.93	$26.51	$26.51	3,162,860
2022-10-27	$25.88	$26.26	$25.84	$25.91	$25.91	3,477,191
2022-10-26	$26.10	$26.22	$25.67	$25.70	$25.70	3,579,435
2022-10-25	$25.53	$26.23	$25.43	$25.96	$25.96	5,297,111
2022-10-24	$25.88	$26.01	$25.31	$25.46	$25.46	4,881,108
2022-10-21	$25.15	$25.77	$24.95	$25.69	$25.69	6,578,018
2022-10-20	$25.35	$25.44	$24.79	$24.99	$24.99	4,805,403
2022-10-19	$25.11	$25.46	$24.99	$25.33	$25.33	4,962,520
2022-10-18	$25.30	$25.58	$25.25	$25.39	$25.39	4,165,990
2022-10-17	$24.88	$25.22	$24.78	$24.89	$24.89	3,885,280
2022-10-14	$24.87	$25.04	$24.19	$24.50	$24.50	6,065,522
2022-10-13	$23.59	$24.78	$23.47	$24.67	$24.67	5,565,416
2022-10-12	$24.68	$24.75	$23.92	$23.98	$23.98	6,488,600
2022-10-11	$24.75	$24.97	$24.44	$24.74	$24.74	5,799,702
2022-10-10	$24.78	$25.08	$24.70	$24.87	$24.87	4,291,186
2022-10-07	$25.25	$25.48	$24.58	$24.68	$24.68	5,686,432
2022-10-06	$26.15	$26.18	$25.42	$25.44	$25.44	6,783,608
2022-10-05	$26.31	$26.31	$25.66	$26.12	$26.12	3,607,662
2022-10-04	$26.14	$26.73	$26.10	$26.66	$26.66	4,659,973
2022-10-03	$25.93	$26.35	$25.52	$26.06	$26.06	9,073,036
2022-09-30	$26.05	$26.18	$25.29	$25.35	$25.35	8,217,684
2022-09-29	$27.28	$27.28	$25.83	$25.95	$25.95	7,619,876
2022-09-28	$27.44	$27.47	$27.05	$27.36	$27.36	6,588,429
2022-09-27	$27.63	$27.79	$26.89	$27.11	$27.11	4,435,476
2022-09-26	$28.07	$28.22	$27.23	$27.50	$27.50	5,229,323
2022-09-23	$28.16	$28.23	$27.73	$28.15	$28.15	3,823,291
2022-09-22	$28.46	$28.57	$28.24	$28.38	$28.38	3,704,814
2022-09-21	$29.02	$29.21	$28.41	$28.43	$28.43	3,405,252
2022-09-20	$29.25	$29.26	$28.69	$28.90	$28.90	4,554,379
2022-09-19	$28.84	$29.36	$28.75	$29.35	$29.35	3,811,956
2022-09-16	$28.88	$29.10	$28.81	$28.92	$28.92	7,180,959
2022-09-15	$29.40	$29.50	$28.87	$28.88	$28.88	4,255,485
2022-09-14	$29.45	$29.83	$29.38	$29.62	$29.62	2,580,604
2022-09-13	$29.85	$30.11	$29.33	$29.42	$29.42	4,552,432
2022-09-12	$29.86	$30.17	$29.85	$30.16	$30.16	4,317,960
2022-09-09	$29.79	$29.96	$29.64	$29.85	$29.85	2,538,999
2022-09-08	$29.26	$29.71	$29.11	$29.62	$29.62	3,780,969
2022-09-07	$28.97	$29.69	$28.91	$29.59	$29.37	5,423,185
2022-09-06	$29.01	$29.10	$28.71	$28.82	$28.60	4,278,674
2022-09-02	$29.33	$29.67	$28.90	$28.94	$28.94	5,448,986
2022-09-01	$29.06	$29.33	$28.85	$29.28	$29.28	5,123,370
2022-08-31	$29.37	$29.51	$29.05	$29.08	$29.08	6,104,941
2022-08-30	$29.85	$29.88	$29.29	$29.35	$29.35	3,837,559
2022-08-29	$29.67	$30.09	$29.44	$29.88	$29.88	3,758,642
2022-08-26	$30.41	$30.42	$29.78	$29.79	$29.79	3,055,317
2022-08-25	$30.22	$30.36	$30.02	$30.34	$30.34	2,925,814
2022-08-24	$30.23	$30.35	$30.07	$30.22	$30.22	4,292,225
2022-08-23	$30.25	$30.34	$30.11	$30.23	$30.23	3,842,424
2022-08-22	$30.61	$30.64	$30.13	$30.23	$30.23	4,461,505
2022-08-19	$30.92	$30.97	$30.66	$30.81	$30.81	3,974,420
2022-08-18	$30.80	$30.92	$30.69	$30.91	$30.91	3,130,512
2022-08-17	$30.72	$30.99	$30.66	$30.83	$30.83	4,328,489
2022-08-16	$30.52	$30.95	$30.45	$30.91	$30.91	4,910,908
2022-08-15	$30.45	$30.62	$30.11	$30.60	$30.60	6,132,244
2022-08-12	$29.62	$30.31	$29.55	$30.29	$30.29	5,968,678
2022-08-11	$29.05	$29.98	$28.94	$29.43	$29.43	9,743,249
2022-08-10	$28.71	$29.01	$28.64	$29.00	$29.00	4,490,768
2022-08-09	$28.27	$28.52	$28.18	$28.48	$28.48	3,873,869
2022-08-08	$28.20	$28.41	$27.98	$28.15	$28.15	3,774,751
2022-08-05	$28.57	$28.61	$27.87	$28.07	$28.07	4,444,822
2022-08-04	$29.03	$29.06	$28.53	$28.60	$28.60	4,938,239
2022-08-03	$29.17	$29.30	$28.43	$28.99	$28.99	4,627,671
2022-08-02	$29.07	$29.34	$28.89	$29.10	$29.10	5,049,607
2022-08-01	$29.04	$29.15	$28.77	$29.00	$29.00	5,194,051
2022-07-29	$28.72	$29.09	$28.68	$29.08	$29.08	7,245,714
2022-07-28	$28.30	$28.87	$28.16	$28.79	$28.79	4,050,415
2022-07-27	$27.96	$28.17	$27.78	$28.08	$28.08	2,849,993
2022-07-26	$27.85	$28.12	$27.85	$28.04	$28.04	3,732,341
2022-07-25	$27.29	$27.89	$27.29	$27.85	$27.85	5,894,954
2022-07-22	$27.35	$27.44	$27.07	$27.33	$27.33	4,375,744
2022-07-21	$27.09	$27.25	$27.00	$27.24	$27.24	3,247,155
2022-07-20	$27.27	$27.36	$26.80	$27.14	$27.14	6,812,005
2022-07-19	$27.36	$27.47	$27.27	$27.40	$27.40	3,546,867
2022-07-18	$27.41	$27.60	$27.16	$27.19	$27.19	4,524,619
2022-07-15	$27.40	$27.53	$27.02	$27.53	$27.53	5,039,907
2022-07-14	$26.67	$27.15	$26.62	$27.12	$27.12	5,571,251
2022-07-13	$26.98	$27.30	$26.79	$27.06	$27.06	4,619,470
2022-07-12	$27.21	$27.53	$27.11	$27.24	$27.24	3,718,890
2022-07-11	$27.08	$27.40	$27.04	$27.31	$27.31	5,252,568
2022-07-08	$27.10	$27.32	$26.87	$27.18	$27.18	3,660,722
2022-07-07	$27.27	$27.49	$27.12	$27.25	$27.25	5,399,644
2022-07-06	$26.93	$27.25	$26.68	$27.05	$27.05	5,579,669
2022-07-05	$27.59	$27.63	$26.43	$26.83	$26.83	5,196,851
2022-07-01	$27.26	$27.79	$27.09	$27.76	$27.76	4,956,800
2022-06-30	$26.84	$27.31	$26.75	$27.13	$27.13	4,426,764
2022-06-29	$27.18	$27.31	$26.89	$27.06	$27.06	2,736,137
2022-06-28	$27.53	$27.70	$27.12	$27.13	$27.13	2,593,975
2022-06-27	$27.01	$27.47	$26.98	$27.36	$27.36	2,885,164
2022-06-24	$26.71	$27.11	$26.64	$27.08	$27.08	6,998,911
2022-06-23	$26.25	$26.67	$26.24	$26.61	$26.61	3,617,316
2022-06-22	$25.70	$26.38	$25.68	$26.17	$26.17	5,130,671
2022-06-21	$25.48	$26.07	$25.41	$25.85	$25.85	6,105,130
2022-06-17	$25.44	$25.73	$24.98	$25.36	$25.36	14,627,538
2022-06-16	$25.93	$25.98	$25.56	$25.74	$25.51	9,335,340
2022-06-15	$26.25	$26.59	$25.93	$26.27	$26.04	9,767,768
2022-06-14	$27.05	$27.16	$25.74	$26.03	$25.80	9,520,177
2022-06-13	$28.01	$28.11	$26.96	$27.08	$26.84	7,880,120
2022-06-10	$28.65	$28.80	$28.33	$28.33	$28.08	9,216,489
2022-06-09	$30.19	$30.39	$29.12	$29.14	$28.88	8,447,312
2022-06-08	$30.45	$30.64	$30.12	$30.22	$29.95	4,899,842
2022-06-07	$30.00	$30.58	$29.89	$30.58	$30.31	7,534,380
2022-06-06	$30.00	$30.10	$29.80	$29.97	$29.71	6,456,551
2022-06-03	$29.84	$30.03	$29.77	$29.83	$29.57	3,692,053
2022-06-02	$30.06	$30.13	$29.42	$29.94	$29.68	4,864,914
2022-06-01	$30.30	$30.31	$29.54	$29.93	$29.67	4,503,029
2022-05-31	$30.15	$30.49	$29.93	$30.18	$29.91	7,768,423
2022-05-27	$30.14	$30.50	$30.09	$30.36	$30.09	3,861,819
2022-05-26	$30.00	$30.56	$29.98	$30.24	$29.97	6,128,929
2022-05-25	$29.84	$29.96	$29.73	$29.94	$29.68	3,743,084
2022-05-24	$29.66	$29.90	$29.34	$29.86	$29.60	4,219,823
2022-05-23	$29.50	$29.66	$29.25	$29.57	$29.31	6,783,182
2022-05-20	$29.28	$29.39	$28.77	$29.20	$28.94	6,121,547
2022-05-19	$29.28	$29.38	$28.75	$29.21	$28.95	5,466,538
2022-05-18	$29.50	$29.57	$29.27	$29.37	$29.11	5,221,463
2022-05-17	$29.14	$29.41	$28.84	$29.39	$29.13	4,944,175
2022-05-16	$28.83	$29.07	$28.61	$28.98	$28.73	3,746,750
2022-05-13	$28.55	$28.88	$28.32	$28.77	$28.52	4,521,857
2022-05-12	$28.41	$28.50	$28.08	$28.34	$28.09	5,770,429
2022-05-11	$28.33	$28.91	$28.24	$28.40	$28.15	5,974,502
2022-05-10	$28.81	$29.06	$27.89	$28.28	$28.03	6,608,526
2022-05-09	$29.11	$29.12	$28.68	$28.79	$28.54	5,723,022
2022-05-06	$28.66	$29.30	$28.53	$29.23	$28.97	6,842,609
2022-05-05	$28.40	$29.10	$28.26	$28.80	$28.55	5,584,178
2022-05-04	$28.31	$28.90	$28.21	$28.89	$28.64	6,048,025
2022-05-03	$28.18	$28.61	$28.05	$28.17	$27.92	4,963,614
2022-05-02	$28.43	$28.50	$27.75	$28.11	$27.86	5,218,593
2022-04-29	$29.01	$29.07	$28.26	$28.31	$28.06	5,061,331
2022-04-28	$29.09	$29.24	$28.88	$29.14	$28.88	5,286,858
2022-04-27	$29.20	$29.40	$28.89	$28.90	$28.65	4,322,634
2022-04-26	$29.70	$29.95	$29.24	$29.25	$28.99	4,995,498
2022-04-25	$29.96	$30.02	$29.37	$29.76	$29.50	7,183,329
2022-04-22	$30.37	$30.38	$29.87	$29.89	$29.63	7,183,686
2022-04-21	$30.09	$30.55	$29.95	$30.37	$30.10	5,784,127
2022-04-20	$30.00	$30.28	$29.90	$30.17	$29.90	5,908,537
2022-04-19	$29.35	$29.89	$29.30	$29.83	$29.57	6,401,138
2022-04-18	$29.25	$29.46	$29.11	$29.22	$28.96	6,544,283
2022-04-14	$29.05	$29.32	$28.91	$29.20	$28.94	5,736,842
2022-04-13	$28.77	$29.04	$28.68	$28.97	$28.72	5,585,381
2022-04-12	$28.97	$29.05	$28.77	$28.83	$28.58	6,006,156
2022-04-11	$29.13	$29.29	$28.88	$28.91	$28.66	6,451,214
2022-04-08	$29.24	$29.30	$28.97	$29.11	$28.85	4,928,937
2022-04-07	$29.37	$29.38	$28.83	$29.13	$28.87	7,182,508
2022-04-06	$28.85	$29.40	$28.72	$29.39	$29.13	8,806,121
2022-04-05	$28.81	$29.12	$28.65	$28.71	$28.46	8,289,411
2022-04-04	$28.35	$28.77	$28.04	$28.70	$28.45	6,500,635
2022-04-01	$28.64	$29.03	$28.41	$29.02	$28.76	6,315,039
2022-03-31	$28.64	$28.87	$28.55	$28.56	$28.31	5,864,517
2022-03-30	$28.40	$28.70	$28.31	$28.70	$28.45	7,974,262
2022-03-29	$27.85	$28.49	$27.77	$28.44	$28.19	7,755,133
2022-03-28	$27.55	$27.78	$27.50	$27.77	$27.53	5,566,551
2022-03-25	$27.25	$27.68	$27.25	$27.59	$27.35	5,972,951
2022-03-24	$26.99	$27.33	$26.88	$27.33	$27.09	5,946,351
2022-03-23	$26.91	$27.04	$26.63	$26.89	$26.65	8,577,045
2022-03-22	$27.00	$27.10	$26.59	$26.86	$26.62	6,212,570
2022-03-21	$26.80	$26.96	$26.68	$26.90	$26.66	7,973,560
2022-03-18	$26.70	$26.94	$26.59	$26.67	$26.44	22,215,896
2022-03-17	$26.56	$26.97	$26.42	$26.79	$26.55	7,583,933
2022-03-16	$26.55	$26.72	$26.33	$26.62	$26.39	7,655,853
2022-03-15	$26.32	$26.65	$26.27	$26.50	$26.27	6,830,910
2022-03-14	$26.27	$26.57	$25.98	$26.15	$25.92	6,518,690
2022-03-11	$26.55	$26.89	$26.26	$26.27	$26.04	5,728,601
2022-03-10	$26.59	$26.82	$26.25	$26.58	$26.35	9,257,642
2022-03-09	$26.85	$27.07	$26.56	$26.69	$26.46	11,856,550
2022-03-08	$26.21	$26.79	$26.02	$26.29	$25.86	9,846,053
2022-03-07	$26.47	$26.59	$25.99	$26.15	$25.73	6,896,827
2022-03-04	$25.82	$26.48	$25.72	$26.45	$26.02	6,365,109
2022-03-03	$25.69	$26.33	$25.69	$26.01	$25.59	8,169,201
2022-03-02	$25.43	$25.99	$25.41	$25.72	$25.30	5,567,748
2022-03-01	$26.12	$26.25	$25.27	$25.45	$25.04	8,996,825
2022-02-28	$26.27	$26.38	$25.74	$26.17	$25.75	9,759,380
2022-02-25	$26.07	$26.67	$26.00	$26.43	$26.00	7,561,279
2022-02-24	$25.87	$26.17	$25.55	$25.94	$25.52	11,208,139
2022-02-23	$26.75	$26.97	$25.99	$26.10	$25.68	12,207,267
2022-02-22	$25.75	$26.85	$25.75	$26.81	$26.38	14,812,275
2022-02-18	$27.10	$27.18	$25.73	$26.10	$25.68	23,006,700
2022-02-17	$28.10	$28.28	$27.91	$28.14	$27.69	4,807,087
2022-02-16	$28.22	$28.45	$28.08	$28.23	$27.77	3,948,091
2022-02-15	$28.49	$28.70	$28.13	$28.25	$27.79	3,699,346
2022-02-14	$28.74	$28.83	$28.11	$28.35	$27.89	5,099,777
2022-02-11	$28.81	$29.09	$28.58	$28.66	$28.20	5,440,925
2022-02-10	$29.30	$29.47	$28.72	$28.80	$28.33	4,371,407
2022-02-09	$29.61	$29.68	$29.40	$29.53	$29.05	3,250,529
2022-02-08	$29.42	$29.62	$29.34	$29.53	$29.05	3,232,086
2022-02-07	$29.35	$29.42	$29.14	$29.29	$28.82	4,537,277
2022-02-04	$29.52	$29.69	$29.18	$29.41	$28.93	3,617,300
2022-02-03	$29.70	$29.87	$29.57	$29.68	$29.20	3,967,572
2022-02-02	$29.53	$29.77	$29.45	$29.71	$29.23	5,032,353
2022-02-01	$29.59	$29.77	$29.41	$29.52	$29.04	3,845,062
2022-01-31	$29.45	$29.70	$29.36	$29.68	$29.20	6,584,990
2022-01-28	$29.30	$29.69	$29.18	$29.68	$29.20	4,706,626
2022-01-27	$29.45	$29.76	$29.22	$29.35	$28.88	4,353,958
2022-01-26	$29.62	$29.79	$29.09	$29.29	$28.82	5,841,263
2022-01-25	$29.29	$29.76	$29.15	$29.54	$29.06	6,426,229
2022-01-24	$29.55	$29.67	$28.91	$29.56	$29.08	6,592,649
2022-01-21	$29.85	$29.92	$29.57	$29.66	$29.18	4,493,168
2022-01-20	$29.94	$30.22	$29.64	$29.71	$29.23	6,648,981
2022-01-19	$29.94	$30.09	$29.78	$29.82	$29.34	2,824,203
2022-01-18	$29.92	$30.05	$29.60	$29.89	$29.41	4,068,743
2022-01-14	$29.96	$30.07	$29.79	$29.97	$29.49	3,439,043
2022-01-13	$29.95	$30.18	$29.84	$30.00	$29.52	4,125,511
2022-01-12	$29.98	$30.22	$29.83	$29.96	$29.48	3,988,882
2022-01-11	$30.37	$30.39	$29.82	$29.95	$29.47	3,982,581
2022-01-10	$30.27	$30.40	$30.12	$30.23	$29.74	3,645,804
2022-01-07	$29.93	$30.44	$29.80	$30.25	$29.76	2,941,954
2022-01-06	$30.05	$30.18	$29.88	$30.01	$29.52	3,271,134
2022-01-05	$30.04	$30.33	$29.83	$30.05	$29.56	4,098,127
2022-01-04	$30.13	$30.34	$29.94	$29.99	$29.51	4,885,470
2022-01-03	$30.15	$30.21	$29.62	$30.14	$29.65	4,910,982
2021-12-31	$29.91	$30.15	$29.82	$30.06	$29.57	2,547,511
2021-12-30	$29.89	$30.00	$29.76	$29.95	$29.47	2,367,482
2021-12-29	$29.79	$29.90	$29.73	$29.79	$29.31	2,835,785
2021-12-28	$29.52	$29.78	$29.49	$29.77	$29.29	2,066,152
2021-12-27	$29.42	$29.59	$29.27	$29.53	$29.05	1,994,263
2021-12-23	$29.46	$29.64	$29.31	$29.42	$28.94	2,280,878
2021-12-22	$29.39	$29.56	$29.26	$29.41	$28.93	5,596,367
2021-12-21	$29.69	$29.89	$29.28	$29.42	$28.94	4,968,672
2021-12-20	$29.23	$29.57	$29.04	$29.50	$29.02	5,376,570
2021-12-17	$29.45	$29.76	$29.38	$29.56	$29.08	12,020,303
2021-12-16	$29.33	$29.77	$29.27	$29.48	$29.00	4,831,020
2021-12-15	$28.91	$29.43	$28.84	$29.27	$28.80	5,993,996
2021-12-14	$29.00	$29.06	$28.67	$28.83	$28.36	5,067,522
2021-12-13	$28.59	$28.99	$28.57	$28.88	$28.41	4,002,451
2021-12-10	$28.72	$28.78	$28.57	$28.73	$28.27	4,448,013
2021-12-09	$28.83	$28.83	$28.41	$28.60	$28.14	4,280,612
2021-12-08	$29.32	$29.43	$29.12	$29.17	$28.29	5,305,586
2021-12-07	$29.19	$29.47	$29.08	$29.32	$28.43	4,787,316
2021-12-06	$28.97	$29.54	$28.88	$29.22	$28.34	7,068,924
2021-12-03	$28.40	$28.82	$28.35	$28.66	$27.79	5,498,448
2021-12-02	$28.06	$28.52	$28.00	$28.23	$27.38	6,644,401
2021-12-01	$28.08	$28.50	$27.87	$27.89	$27.05	6,215,074
2021-11-30	$28.26	$28.42	$27.75	$27.83	$26.99	10,349,062
2021-11-29	$28.29	$28.56	$28.19	$28.44	$27.58	3,581,527
2021-11-26	$28.23	$28.49	$28.15	$28.18	$27.33	3,187,124
2021-11-24	$28.75	$28.79	$28.56	$28.66	$27.79	2,442,288
2021-11-23	$28.63	$28.85	$28.41	$28.73	$27.86	3,564,861
2021-11-22	$28.34	$28.64	$28.11	$28.51	$27.65	5,285,289
2021-11-19	$28.19	$28.42	$27.97	$28.40	$27.54	5,222,139
2021-11-18	$28.46	$28.58	$28.17	$28.27	$27.42	3,698,709
2021-11-17	$28.58	$28.70	$28.44	$28.49	$27.63	4,391,804
2021-11-16	$28.84	$28.92	$28.69	$28.70	$27.83	2,982,155
2021-11-15	$28.78	$28.87	$28.66	$28.84	$27.97	3,277,366
2021-11-12	$28.78	$28.82	$28.56	$28.60	$27.74	4,002,398
2021-11-11	$28.59	$28.92	$28.57	$28.76	$27.89	4,473,953
2021-11-10	$28.82	$29.06	$28.73	$28.78	$27.91	4,529,234
2021-11-09	$28.67	$28.84	$28.56	$28.75	$27.88	3,188,165
2021-11-08	$28.79	$28.83	$28.52	$28.67	$27.80	4,311,857
2021-11-05	$28.99	$29.32	$28.69	$28.72	$27.85	5,758,763
2021-11-04	$29.12	$29.42	$28.69	$28.89	$28.02	4,291,838
2021-11-03	$29.15	$29.41	$29.12	$29.31	$28.42	4,103,653
2021-11-02	$29.35	$29.41	$29.01	$29.24	$28.36	4,301,869
2021-11-01	$28.85	$29.31	$28.72	$29.30	$28.41	4,585,429
2021-10-29	$29.04	$29.17	$28.67	$28.80	$27.93	3,132,630
2021-10-28	$28.97	$29.12	$28.86	$29.07	$28.19	2,440,164
2021-10-27	$29.20	$29.23	$28.93	$29.01	$28.13	3,247,199
2021-10-26	$29.00	$29.33	$28.98	$29.09	$28.21	3,134,270
2021-10-25	$29.13	$29.20	$28.95	$29.00	$28.12	2,612,486
2021-10-22	$29.09	$29.24	$29.00	$29.13	$28.25	2,374,222
2021-10-21	$29.09	$29.22	$28.98	$29.01	$28.13	2,550,857
2021-10-20	$29.00	$29.33	$28.97	$29.22	$28.34	3,857,014
2021-10-19	$28.71	$28.92	$28.66	$28.89	$28.02	3,249,760
2021-10-18	$28.59	$28.78	$28.47	$28.55	$27.69	3,366,959
2021-10-15	$28.76	$28.93	$28.69	$28.85	$27.98	4,214,905
2021-10-14	$28.51	$28.78	$28.47	$28.71	$27.84	2,662,730
2021-10-13	$28.15	$28.51	$28.04	$28.48	$27.62	3,312,550
2021-10-12	$28.18	$28.44	$28.12	$28.26	$27.41	3,065,824
2021-10-11	$28.32	$28.43	$28.13	$28.19	$27.34	3,557,062
2021-10-08	$28.37	$28.62	$28.31	$28.36	$27.50	3,783,145
2021-10-07	$28.58	$28.81	$28.34	$28.40	$27.54	5,445,562
2021-10-06	$28.11	$28.57	$27.99	$28.55	$27.69	6,228,772
2021-10-05	$28.35	$28.53	$28.20	$28.26	$27.41	4,113,468
2021-10-04	$27.94	$28.39	$27.92	$28.29	$27.43	5,422,900
2021-10-01	$28.15	$28.20	$27.84	$27.96	$27.11	5,687,636
2021-09-30	$28.48	$28.52	$27.87	$27.88	$27.04	7,471,576
2021-09-29	$28.24	$28.66	$28.22	$28.47	$27.61	5,202,289
2021-09-28	$28.40	$28.54	$28.13	$28.22	$27.37	5,323,026
2021-09-27	$28.48	$28.82	$28.34	$28.36	$27.50	4,385,401
2021-09-24	$28.58	$28.75	$28.39	$28.42	$27.56	2,413,441
2021-09-23	$28.48	$28.77	$28.41	$28.55	$27.69	4,063,013
2021-09-22	$28.53	$28.70	$28.38	$28.48	$27.62	4,016,929
2021-09-21	$28.71	$28.90	$28.40	$28.42	$27.56	6,057,688
2021-09-20	$28.51	$28.89	$28.33	$28.62	$27.75	5,093,477
2021-09-17	$28.96	$29.14	$28.66	$28.68	$27.81	8,434,939
2021-09-16	$29.44	$29.51	$29.06	$29.10	$28.22	5,231,877
2021-09-15	$29.30	$29.69	$29.28	$29.46	$28.57	4,803,650
2021-09-14	$29.66	$29.70	$29.29	$29.38	$28.49	5,583,152
2021-09-13	$29.88	$29.91	$29.48	$29.54	$28.65	4,505,088
2021-09-10	$29.82	$29.94	$29.60	$29.61	$28.71	4,492,681
2021-09-09	$30.06	$30.23	$29.76	$29.78	$28.88	5,144,261
2021-09-08	$30.11	$30.72	$30.03	$30.46	$29.13	5,810,135
2021-09-07	$30.09	$30.35	$29.94	$30.11	$28.80	5,859,829
2021-09-03	$30.38	$30.40	$30.07	$30.09	$28.78	5,291,234
2021-09-02	$30.09	$30.42	$29.99	$30.42	$29.09	4,135,974
2021-09-01	$29.69	$30.09	$29.58	$30.04	$28.73	6,343,784
2021-08-31	$29.15	$29.45	$29.07	$29.35	$28.07	5,413,557
2021-08-30	$29.25	$29.32	$29.12	$29.18	$27.91	3,741,530
2021-08-27	$29.08	$29.32	$29.06	$29.22	$27.95	3,645,754
2021-08-26	$29.19	$29.27	$29.03	$29.07	$27.80	3,563,087
2021-08-25	$29.11	$29.40	$28.94	$29.22	$27.95	6,640,908
2021-08-24	$29.26	$29.32	$29.04	$29.23	$27.96	4,295,072
2021-08-23	$29.75	$29.78	$29.08	$29.19	$27.92	5,384,593
2021-08-20	$29.13	$29.78	$28.98	$29.74	$28.44	9,684,227
2021-08-19	$29.18	$29.56	$29.12	$29.19	$27.92	4,378,876
2021-08-18	$29.35	$29.36	$29.07	$29.18	$27.91	3,448,921
2021-08-17	$29.21	$29.36	$29.01	$29.34	$28.06	3,145,922
2021-08-16	$29.47	$29.75	$29.28	$29.35	$28.07	3,710,073
2021-08-13	$29.10	$29.47	$29.02	$29.41	$28.13	3,469,427
2021-08-12	$29.09	$29.23	$29.03	$29.08	$27.81	3,177,096
2021-08-11	$29.00	$29.23	$28.90	$29.21	$27.94	4,204,646
2021-08-10	$29.07	$29.14	$28.90	$28.91	$27.65	4,580,629
2021-08-09	$29.25	$29.29	$28.90	$29.04	$27.77	3,706,831
2021-08-06	$28.93	$29.47	$28.83	$29.23	$27.96	5,810,930
2021-08-05	$28.55	$28.87	$28.50	$28.86	$27.60	4,264,312
2021-08-04	$28.43	$28.50	$28.15	$28.43	$27.19	4,413,413
2021-08-03	$28.49	$28.57	$28.26	$28.56	$27.32	4,424,054
2021-08-02	$28.45	$28.65	$28.37	$28.46	$27.22	3,487,860
2021-07-30	$28.62	$28.85	$28.27	$28.37	$27.13	6,733,961
2021-07-29	$28.68	$28.72	$28.50	$28.59	$27.34	2,902,656
2021-07-28	$28.76	$28.86	$28.36	$28.59	$27.34	4,070,153
2021-07-27	$28.31	$28.82	$28.18	$28.74	$27.49	4,068,346
2021-07-26	$28.26	$28.46	$28.20	$28.37	$27.13	2,867,476
2021-07-23	$28.07	$28.33	$28.05	$28.26	$27.03	2,380,928
2021-07-22	$28.10	$28.18	$27.92	$28.07	$26.85	2,715,705
2021-07-21	$28.31	$28.46	$28.09	$28.09	$26.87	3,028,358
2021-07-20	$28.03	$28.48	$27.99	$28.20	$26.97	4,377,386
2021-07-19	$28.39	$28.60	$27.74	$28.01	$26.79	5,057,982
2021-07-16	$28.26	$28.74	$28.17	$28.59	$27.34	4,317,604
2021-07-15	$27.97	$28.28	$27.96	$28.21	$26.98	4,606,845
2021-07-14	$27.89	$28.25	$27.76	$28.07	$26.85	3,462,993
2021-07-13	$28.32	$28.35	$27.90	$27.93	$26.71	3,493,778
2021-07-12	$28.34	$28.44	$28.12	$28.37	$27.13	2,983,025
2021-07-09	$28.22	$28.45	$28.13	$28.44	$27.20	3,634,599
2021-07-08	$28.01	$28.18	$27.91	$28.16	$26.93	2,916,486
2021-07-07	$28.02	$28.20	$27.88	$28.16	$26.93	2,943,625
2021-07-06	$28.31	$28.38	$27.71	$28.17	$26.94	3,899,234
2021-07-02	$28.23	$28.30	$28.09	$28.25	$27.02	2,602,138
2021-07-01	$28.06	$28.37	$27.88	$28.26	$27.03	4,416,344
2021-06-30	$27.84	$28.03	$27.75	$27.97	$26.75	3,989,979
2021-06-29	$28.20	$28.35	$27.68	$27.77	$26.56	3,851,307
2021-06-28	$28.40	$28.43	$28.16	$28.25	$27.02	3,125,618
2021-06-25	$27.81	$28.32	$27.81	$28.30	$27.07	4,665,223
2021-06-24	$27.85	$27.98	$27.72	$27.93	$26.71	3,241,557
2021-06-23	$27.94	$27.99	$27.72	$27.79	$26.58	4,170,259
2021-06-22	$28.13	$28.25	$27.98	$27.99	$26.77	4,638,674
2021-06-21	$27.73	$28.15	$27.67	$28.12	$26.89	5,373,161
2021-06-18	$28.44	$28.46	$27.59	$27.61	$26.41	9,834,651
2021-06-17	$28.62	$28.83	$28.47	$28.60	$27.35	5,129,422
2021-06-16	$29.37	$29.38	$28.66	$28.68	$27.43	4,456,556
2021-06-15	$29.20	$29.49	$29.11	$29.30	$28.02	3,232,362
2021-06-14	$29.33	$29.44	$29.13	$29.26	$27.99	4,832,968
2021-06-11	$29.11	$29.37	$29.01	$29.33	$28.05	6,017,045
2021-06-10	$29.08	$29.28	$28.97	$29.08	$27.81	6,032,680
2021-06-09	$28.48	$29.09	$28.42	$28.99	$27.73	6,790,263
2021-06-08	$29.08	$29.15	$28.75	$28.90	$27.25	5,936,888
2021-06-07	$29.06	$29.16	$29.01	$29.08	$27.42	3,840,688
2021-06-04	$29.07	$29.10	$28.95	$28.99	$27.34	3,676,768
2021-06-03	$28.88	$29.16	$28.81	$29.02	$27.36	4,076,191
2021-06-02	$29.00	$29.10	$28.82	$28.95	$27.30	4,527,984
2021-06-01	$29.15	$29.25	$28.88	$29.00	$27.35	4,022,936
2021-05-28	$29.21	$29.26	$28.98	$29.11	$27.45	3,727,712
2021-05-27	$29.27	$29.28	$29.03	$29.05	$27.39	6,088,212
2021-05-26	$29.11	$29.22	$29.00	$29.15	$27.49	3,323,220
2021-05-25	$29.45	$29.53	$29.10	$29.11	$27.45	4,010,257
2021-05-24	$29.66	$29.73	$29.43	$29.45	$27.77	2,925,898
2021-05-21	$29.39	$29.55	$29.31	$29.50	$27.82	4,152,372
2021-05-20	$29.35	$29.58	$29.29	$29.34	$27.67	5,401,955
2021-05-19	$29.28	$29.42	$28.89	$29.37	$27.69	6,679,461
2021-05-18	$29.30	$29.45	$29.19	$29.33	$27.66	5,142,120
2021-05-17	$29.29	$29.45	$29.13	$29.16	$27.50	3,953,320
2021-05-14	$29.20	$29.39	$29.14	$29.26	$27.59	3,000,071
2021-05-13	$28.50	$29.19	$28.50	$29.04	$27.38	4,394,142
2021-05-12	$29.37	$29.43	$28.60	$28.60	$26.97	5,712,810
2021-05-11	$29.48	$29.71	$29.17	$29.34	$27.67	7,080,872
2021-05-10	$29.42	$29.70	$29.34	$29.48	$27.80	4,620,314
2021-05-07	$28.68	$29.42	$28.67	$29.25	$27.58	5,034,700
2021-05-06	$28.75	$28.94	$28.44	$28.84	$27.19	6,139,656
2021-05-05	$29.01	$29.08	$28.66	$28.92	$27.27	7,489,800
2021-05-04	$29.20	$29.27	$28.96	$29.08	$27.42	3,926,648
2021-05-03	$29.19	$29.46	$29.10	$29.14	$27.48	4,278,706
2021-04-30	$29.31	$29.37	$28.99	$29.13	$27.47	5,281,887
2021-04-29	$29.07	$29.30	$29.05	$29.27	$27.60	5,337,239
2021-04-28	$28.84	$29.02	$28.80	$29.00	$27.35	4,651,564
2021-04-27	$29.12	$29.18	$28.86	$28.89	$27.24	4,656,167
2021-04-26	$29.21	$29.29	$29.09	$29.18	$27.51	5,838,538
2021-04-23	$29.02	$29.19	$28.86	$29.16	$27.50	5,070,725
2021-04-22	$29.54	$29.54	$28.94	$28.95	$27.30	5,040,819
2021-04-21	$29.03	$29.54	$29.00	$29.46	$27.78	5,880,977
2021-04-20	$28.74	$29.10	$28.73	$29.00	$27.35	5,521,587
2021-04-19	$29.29	$29.31	$28.77	$28.88	$27.23	4,997,941
2021-04-16	$29.10	$29.30	$28.96	$29.14	$27.48	7,475,998
2021-04-15	$28.75	$29.05	$28.72	$28.99	$27.34	8,462,237
2021-04-14	$28.60	$28.80	$28.60	$28.74	$27.10	6,551,340
2021-04-13	$28.50	$28.78	$28.42	$28.71	$27.07	7,766,687
2021-04-12	$28.75	$28.96	$28.65	$28.73	$27.09	5,402,215
2021-04-09	$28.72	$28.88	$28.54	$28.64	$27.01	4,297,240
2021-04-08	$28.98	$29.02	$28.65	$28.72	$27.08	3,578,345
2021-04-07	$28.77	$29.01	$28.77	$29.00	$27.35	4,336,989
2021-04-06	$28.81	$28.85	$28.55	$28.71	$27.07	5,973,065
2021-04-05	$28.82	$29.00	$28.70	$28.81	$27.17	5,321,240
2021-04-01	$28.90	$28.90	$28.48	$28.77	$27.13	6,332,116
2021-03-31	$29.03	$29.08	$28.76	$28.84	$27.19	7,358,877
2021-03-30	$29.02	$29.20	$28.89	$29.07	$27.41	3,972,460
2021-03-29	$29.17	$29.32	$28.86	$29.06	$27.40	4,835,177
2021-03-26	$28.80	$29.29	$28.74	$29.27	$27.60	5,060,046
2021-03-25	$28.60	$28.84	$28.24	$28.73	$27.09	4,805,054
2021-03-24	$28.41	$28.94	$28.38	$28.42	$26.80	5,880,181
2021-03-23	$28.96	$29.09	$28.44	$28.57	$26.94	7,494,097
2021-03-22	$29.47	$29.53	$28.82	$29.07	$27.41	4,794,448
2021-03-19	$29.65	$30.00	$29.08	$29.59	$27.90	15,130,657
2021-03-18	$28.70	$29.86	$28.60	$29.69	$28.00	14,785,886
2021-03-17	$28.30	$28.46	$28.01	$28.02	$26.42	5,481,668
2021-03-16	$28.13	$28.47	$27.96	$28.30	$26.69	7,521,062
2021-03-15	$27.82	$28.25	$27.77	$28.25	$26.64	4,459,266
2021-03-12	$27.37	$27.87	$27.35	$27.71	$26.13	6,049,631
2021-03-11	$27.35	$27.54	$27.18	$27.21	$25.66	4,542,141
2021-03-10	$27.22	$27.58	$27.07	$27.46	$25.89	5,511,637
2021-03-09	$27.67	$27.90	$27.21	$27.28	$25.72	7,907,845
2021-03-08	$28.40	$28.92	$28.27	$28.31	$26.29	8,932,254
2021-03-05	$27.97	$28.36	$27.70	$28.25	$26.24	6,099,619
2021-03-04	$27.56	$28.07	$27.36	$27.91	$25.92	7,980,064
2021-03-03	$27.04	$27.60	$26.87	$27.48	$25.52	5,061,264
2021-03-02	$26.89	$27.32	$26.77	$27.14	$25.21	4,223,332
2021-03-01	$26.54	$27.30	$26.52	$26.89	$24.98	5,347,330
2021-02-26	$27.06	$27.07	$26.15	$26.19	$24.33	9,386,484
2021-02-25	$27.40	$27.66	$26.95	$26.99	$25.07	5,433,270
2021-02-24	$27.50	$27.69	$27.30	$27.49	$25.53	4,365,424
2021-02-23	$27.77	$27.89	$27.43	$27.48	$25.52	4,701,255
2021-02-22	$27.80	$27.98	$27.35	$27.48	$25.52	4,920,362
2021-02-19	$27.81	$27.86	$27.58	$27.68	$25.71	4,809,703
2021-02-18	$28.18	$28.38	$27.76	$27.77	$25.79	4,160,684
2021-02-17	$28.04	$28.14	$27.82	$28.07	$26.07	3,080,903
2021-02-16	$28.00	$28.20	$27.83	$28.01	$26.02	4,098,073
2021-02-12	$27.87	$28.14	$27.84	$28.01	$26.02	2,777,180
2021-02-11	$28.02	$28.11	$27.79	$27.94	$25.95	2,455,534
2021-02-10	$28.20	$28.36	$27.89	$28.06	$26.06	3,148,262
2021-02-09	$27.93	$28.04	$27.74	$27.95	$25.96	2,672,490
2021-02-08	$27.99	$28.16	$27.70	$27.87	$25.89	3,651,451
2021-02-05	$28.10	$28.23	$27.84	$27.87	$25.89	3,057,160
2021-02-04	$27.75	$27.93	$27.61	$27.90	$25.91	3,637,363
2021-02-03	$27.75	$28.01	$27.66	$27.79	$25.81	2,996,184
2021-02-02	$28.05	$28.42	$27.84	$27.84	$25.86	3,122,494
2021-02-01	$27.75	$28.11	$27.57	$27.95	$25.96	3,274,067
2021-01-29	$27.92	$28.13	$27.57	$27.67	$25.70	5,880,742
2021-01-28	$27.89	$28.61	$27.77	$28.13	$26.13	3,754,550
2021-01-27	$28.05	$28.44	$27.78	$27.80	$25.82	6,147,009
2021-01-26	$28.12	$28.43	$27.84	$28.25	$26.24	3,469,806
2021-01-25	$27.64	$28.65	$27.55	$28.11	$26.11	6,237,404
2021-01-22	$27.62	$27.95	$27.53	$27.82	$25.84	2,990,627
2021-01-21	$27.76	$27.98	$27.47	$27.76	$25.78	3,626,792
2021-01-20	$28.03	$28.14	$27.82	$27.97	$25.98	4,069,716
2021-01-19	$28.68	$28.69	$28.13	$28.14	$26.14	2,617,610
2021-01-15	$28.13	$28.62	$27.99	$28.57	$26.54	3,356,329
2021-01-14	$28.15	$28.51	$27.85	$28.21	$26.20	2,879,853
2021-01-13	$27.98	$28.27	$27.89	$28.09	$26.09	3,056,072
2021-01-12	$27.70	$27.97	$27.44	$27.95	$25.96	4,460,419
2021-01-11	$27.68	$27.91	$27.60	$27.77	$25.79	3,093,891
2021-01-08	$27.81	$27.98	$27.68	$27.81	$25.83	3,418,886
2021-01-07	$28.27	$28.30	$27.68	$27.74	$25.77	4,330,962
2021-01-06	$27.93	$28.30	$27.79	$28.11	$26.11	3,764,778
2021-01-05	$27.55	$27.84	$27.29	$27.61	$25.64	3,981,668
2021-01-04	$28.28	$28.45	$27.41	$27.58	$25.62	5,958,469
2020-12-31	$27.56	$28.22	$27.46	$28.20	$26.19	4,228,422
2020-12-30	$27.22	$27.74	$27.19	$27.59	$25.63	3,618,097
2020-12-29	$27.33	$27.60	$27.20	$27.30	$25.36	3,599,696
2020-12-28	$27.04	$27.39	$26.92	$27.25	$25.31	3,759,026
2020-12-24	$26.75	$26.92	$26.45	$26.89	$24.98	1,985,581
2020-12-23	$26.46	$27.02	$26.38	$26.78	$24.87	4,984,217
2020-12-22	$26.65	$26.68	$26.23	$26.33	$24.46	7,584,111
2020-12-21	$26.56	$26.73	$26.15	$26.71	$24.81	8,463,913
2020-12-18	$27.35	$27.58	$26.74	$26.95	$25.03	12,709,240
2020-12-17	$27.41	$27.81	$27.35	$27.35	$25.40	8,698,149
2020-12-16	$28.01	$28.19	$27.29	$27.32	$25.37	7,328,509
2020-12-15	$27.81	$28.07	$27.32	$27.93	$25.94	5,551,877
2020-12-14	$28.31	$28.43	$27.56	$27.60	$25.64	5,661,438
2020-12-11	$27.99	$28.23	$27.95	$28.08	$26.08	4,838,454
2020-12-10	$28.82	$28.94	$28.08	$28.12	$26.12	4,218,857
2020-12-09	$28.64	$28.97	$28.56	$28.88	$26.82	4,465,610
2020-12-08	$28.76	$29.24	$28.69	$29.05	$26.60	4,722,374
2020-12-07	$28.50	$29.29	$28.48	$28.85	$26.42	5,592,386
2020-12-04	$28.49	$28.75	$28.43	$28.61	$26.20	5,082,181
2020-12-03	$28.45	$28.64	$28.26	$28.46	$26.06	3,527,431
2020-12-02	$28.25	$28.62	$27.78	$28.53	$26.12	5,594,996
2020-12-01	$28.56	$28.88	$28.27	$28.36	$25.97	5,263,389
2020-11-30	$28.77	$29.00	$28.38	$28.42	$26.02	7,431,898
2020-11-27	$29.45	$29.49	$28.95	$29.11	$26.65	2,645,521
2020-11-25	$30.55	$30.60	$28.72	$29.39	$26.91	9,237,295
2020-11-24	$30.31	$30.81	$30.21	$30.68	$28.09	4,937,248
2020-11-23	$29.25	$30.07	$29.16	$29.99	$27.46	4,245,572
2020-11-20	$29.20	$29.47	$29.10	$29.15	$26.69	3,504,525
2020-11-19	$29.20	$29.36	$28.98	$29.23	$26.76	3,757,572
2020-11-18	$29.73	$30.12	$29.24	$29.25	$26.78	3,943,632
2020-11-17	$30.07	$30.24	$29.40	$29.53	$27.04	3,690,700
2020-11-16	$30.34	$30.52	$29.97	$30.30	$27.74	5,334,103
2020-11-13	$29.00	$30.02	$29.00	$29.81	$27.30	4,260,873
2020-11-12	$29.08	$29.42	$28.72	$28.89	$26.45	5,705,004
2020-11-11	$29.85	$29.96	$29.27	$29.41	$26.93	3,957,793
2020-11-10	$28.75	$29.81	$28.73	$29.74	$27.23	6,276,089
2020-11-09	$28.56	$29.58	$28.38	$28.75	$26.32	6,560,316
2020-11-06	$28.06	$28.44	$27.46	$27.61	$25.28	3,371,380
2020-11-05	$28.21	$28.61	$27.82	$28.06	$25.69	2,807,582
2020-11-04	$28.57	$28.87	$27.92	$27.92	$25.56	4,065,107
2020-11-03	$28.47	$28.97	$28.41	$28.84	$26.41	5,571,113
2020-11-02	$27.76	$28.21	$27.51	$28.11	$25.74	4,026,010
2020-10-30	$27.33	$27.72	$27.23	$27.50	$25.18	3,975,432
2020-10-29	$27.14	$27.96	$26.73	$27.59	$25.26	3,876,515
2020-10-28	$27.96	$28.34	$27.25	$27.30	$25.00	5,380,115
2020-10-27	$28.91	$28.98	$28.52	$28.54	$26.13	3,748,849
2020-10-26	$28.35	$28.93	$28.28	$28.92	$26.48	4,670,769
2020-10-23	$28.68	$28.76	$28.28	$28.67	$26.25	3,360,676
2020-10-22	$27.83	$28.45	$27.50	$28.43	$26.03	3,912,238
2020-10-21	$27.99	$28.19	$27.75	$27.90	$25.55	4,018,932
2020-10-20	$27.95	$28.20	$27.80	$28.07	$25.70	3,745,819
2020-10-19	$28.63	$28.70	$27.72	$27.77	$25.43	4,161,559
2020-10-16	$28.60	$28.71	$28.35	$28.59	$26.18	3,219,150
2020-10-15	$28.25	$28.68	$28.24	$28.55	$26.14	3,072,435
2020-10-14	$28.51	$28.72	$28.23	$28.48	$26.08	2,395,152
2020-10-13	$28.90	$28.90	$28.18	$28.47	$26.07	2,890,978
2020-10-12	$28.93	$29.16	$28.90	$28.99	$26.54	2,604,466
2020-10-09	$29.25	$29.34	$28.75	$28.94	$26.50	3,635,025
2020-10-08	$28.87	$29.18	$28.76	$29.11	$26.65	3,177,421
2020-10-07	$28.90	$29.01	$28.59	$28.76	$26.33	2,863,508
2020-10-06	$28.54	$29.14	$28.33	$28.70	$26.28	4,021,001
2020-10-05	$28.37	$28.60	$28.17	$28.44	$26.04	3,361,306
2020-10-02	$27.20	$28.42	$27.12	$28.21	$25.83	5,297,387
2020-10-01	$27.43	$27.66	$27.24	$27.55	$25.23	3,904,619
2020-09-30	$27.10	$27.45	$27.01	$27.21	$24.91	6,601,321
2020-09-29	$26.85	$27.39	$26.74	$26.88	$24.61	5,496,331
2020-09-28	$26.71	$26.97	$26.57	$26.68	$24.43	3,559,944
2020-09-25	$25.89	$26.59	$25.85	$26.47	$24.24	4,280,672
2020-09-24	$25.87	$26.20	$25.47	$26.07	$23.87	3,755,638
2020-09-23	$26.22	$26.42	$25.90	$25.91	$23.72	3,627,585
2020-09-22	$26.16	$26.44	$26.06	$26.26	$24.04	6,707,663
2020-09-21	$26.46	$26.61	$25.97	$26.23	$24.02	7,228,239
2020-09-18	$27.31	$27.46	$26.65	$26.80	$24.54	10,507,146
2020-09-17	$27.79	$28.00	$27.36	$27.50	$25.18	6,795,296
2020-09-16	$27.70	$28.27	$27.64	$28.01	$25.65	6,347,129
2020-09-15	$28.08	$28.30	$27.58	$27.72	$25.38	3,732,442
2020-09-14	$27.69	$28.11	$27.66	$27.92	$25.56	3,891,649
2020-09-11	$27.47	$27.70	$27.29	$27.53	$25.21	3,840,802
2020-09-10	$27.61	$27.69	$27.17	$27.28	$24.98	4,554,295
2020-09-09	$28.00	$28.65	$27.67	$27.75	$25.41	7,302,292
2020-09-08	$28.33	$28.61	$27.85	$28.23	$25.47	5,909,792
2020-09-04	$28.26	$28.50	$27.64	$28.29	$25.52	4,831,185
2020-09-03	$28.58	$28.81	$27.95	$28.28	$25.51	6,224,011
2020-09-02	$27.45	$28.62	$27.30	$28.48	$25.69	5,157,610
2020-09-01	$27.55	$27.58	$27.22	$27.43	$24.75	3,314,598
2020-08-31	$27.74	$27.87	$27.48	$27.63	$24.93	4,849,717
2020-08-28	$27.68	$27.74	$27.27	$27.72	$25.01	4,269,100
2020-08-27	$27.79	$28.02	$27.54	$27.65	$24.94	4,396,203
2020-08-26	$27.73	$27.88	$27.37	$27.68	$24.97	3,276,868
2020-08-25	$28.41	$28.43	$27.83	$27.92	$25.19	4,605,409
2020-08-24	$28.10	$28.40	$27.79	$28.37	$25.59	3,185,143
2020-08-21	$28.07	$28.31	$27.89	$28.04	$25.30	3,869,388
2020-08-20	$28.19	$28.43	$28.01	$28.02	$25.28	3,633,470
2020-08-19	$28.10	$28.51	$27.91	$28.34	$25.57	4,253,890
2020-08-18	$28.73	$28.78	$28.19	$28.34	$25.57	4,538,820
2020-08-17	$29.03	$29.38	$28.70	$28.80	$25.98	7,737,588
2020-08-14	$29.00	$29.22	$28.89	$29.05	$26.21	4,047,049
2020-08-13	$28.62	$29.20	$28.52	$29.12	$26.27	7,152,720
2020-08-12	$28.60	$29.07	$28.25	$28.85	$26.03	5,107,234
2020-08-11	$29.00	$29.26	$28.23	$28.43	$25.65	7,984,287
2020-08-10	$27.60	$29.03	$27.50	$28.65	$25.85	8,966,943
2020-08-07	$26.42	$27.31	$26.42	$27.14	$24.48	4,940,681
2020-08-06	$26.41	$26.56	$26.27	$26.50	$23.91	6,572,068
2020-08-05	$27.02	$27.06	$26.48	$26.61	$24.01	3,204,418
2020-08-04	$26.43	$27.05	$26.40	$26.85	$24.22	3,692,671
2020-08-03	$26.67	$26.76	$26.34	$26.52	$23.93	3,289,428
2020-07-31	$26.25	$26.66	$26.06	$26.62	$24.02	5,851,417
2020-07-30	$25.83	$26.55	$25.67	$26.50	$23.91	5,192,404
2020-07-29	$26.06	$26.22	$25.58	$26.21	$23.65	5,001,711
2020-07-28	$25.11	$26.07	$25.11	$25.92	$23.38	4,699,490
2020-07-27	$25.64	$25.70	$25.11	$25.25	$22.78	4,141,849
2020-07-24	$26.04	$26.29	$25.50	$25.71	$23.19	3,350,223
2020-07-23	$26.00	$26.28	$25.74	$25.91	$23.37	3,848,464
2020-07-22	$25.20	$26.20	$24.95	$26.16	$23.60	5,110,004
2020-07-21	$25.43	$25.76	$25.24	$25.36	$22.88	4,364,910
2020-07-20	$25.82	$25.88	$25.25	$25.36	$22.88	3,880,894
2020-07-17	$26.06	$26.24	$25.86	$26.00	$23.46	3,771,133
2020-07-16	$25.76	$26.10	$25.63	$25.85	$23.32	5,180,864
2020-07-15	$25.92	$26.15	$25.66	$25.69	$23.18	3,815,046
2020-07-14	$25.32	$25.85	$25.27	$25.54	$23.04	4,800,881
2020-07-13	$25.28	$25.47	$25.06	$25.25	$22.78	3,818,543
2020-07-10	$24.48	$25.34	$24.48	$25.25	$22.78	4,173,084
2020-07-09	$25.28	$25.36	$24.20	$24.40	$22.01	8,024,427
2020-07-08	$25.42	$25.84	$25.31	$25.72	$23.20	3,579,359
2020-07-07	$25.58	$25.66	$25.26	$25.43	$22.94	4,530,446
2020-07-06	$26.47	$26.66	$25.74	$25.88	$23.35	4,126,020
2020-07-02	$26.53	$26.73	$26.07	$26.18	$23.62	3,536,820
2020-07-01	$25.85	$26.39	$25.70	$26.20	$23.64	4,036,802
2020-06-30	$25.80	$25.99	$25.38	$25.84	$23.31	7,302,106
2020-06-29	$25.39	$25.83	$25.34	$25.76	$23.24	5,352,661
2020-06-26	$25.49	$25.86	$24.91	$25.07	$22.62	9,984,040
2020-06-25	$25.39	$25.80	$25.26	$25.59	$23.09	7,480,370
2020-06-24	$25.55	$25.67	$25.11	$25.52	$23.02	5,695,806
2020-06-23	$26.62	$26.70	$25.66	$25.76	$23.24	8,388,037
2020-06-22	$26.10	$26.68	$25.96	$26.35	$23.77	7,532,061
2020-06-19	$27.40	$27.41	$26.00	$26.00	$23.46	12,917,384
2020-06-18	$26.63	$27.00	$26.51	$26.88	$24.25	3,671,387
2020-06-17	$27.35	$27.36	$26.63	$26.84	$24.21	4,130,304
2020-06-16	$27.66	$28.09	$27.00	$27.18	$24.52	6,370,248
2020-06-15	$26.00	$26.97	$25.79	$26.79	$24.17	5,070,151
2020-06-12	$27.00	$27.18	$26.03	$26.55	$23.95	6,626,610
2020-06-11	$26.94	$27.00	$25.88	$26.36	$23.78	8,605,875
2020-06-10	$28.37	$28.42	$27.54	$27.86	$25.13	8,062,069
2020-06-09	$29.63	$29.73	$28.25	$28.37	$25.59	8,348,639
2020-06-08	$30.04	$30.73	$29.77	$30.65	$27.25	9,483,548
2020-06-05	$30.54	$30.94	$29.94	$30.04	$26.71	6,793,404
2020-06-04	$29.75	$30.18	$29.52	$30.01	$26.68	5,499,998
2020-06-03	$29.42	$30.14	$29.33	$29.92	$26.60	5,244,028
2020-06-02	$28.72	$29.19	$28.37	$29.13	$25.90	5,398,830
2020-06-01	$27.89	$28.68	$27.80	$28.51	$25.35	5,799,705
2020-05-29	$27.53	$28.19	$27.23	$27.94	$24.84	8,687,078
2020-05-28	$27.14	$27.80	$26.95	$27.44	$24.40	6,211,771
2020-05-27	$26.87	$27.10	$26.32	$26.74	$23.78	5,485,460
2020-05-26	$26.47	$26.75	$26.20	$26.28	$23.37	4,326,104
2020-05-22	$25.68	$25.73	$25.41	$25.65	$22.81	3,520,982
2020-05-21	$25.49	$26.03	$25.48	$25.70	$22.85	4,960,015
2020-05-20	$25.62	$25.92	$25.48	$25.59	$22.75	3,335,945
2020-05-19	$25.98	$26.07	$25.34	$25.35	$22.54	4,267,814
2020-05-18	$25.41	$26.48	$25.30	$26.13	$23.23	5,354,702
2020-05-15	$24.94	$24.98	$24.12	$24.51	$21.79	9,986,643
2020-05-14	$24.20	$25.28	$23.71	$25.24	$22.44	6,427,561
2020-05-13	$24.73	$24.77	$24.02	$24.55	$21.83	7,588,011
2020-05-12	$25.33	$25.68	$24.82	$24.85	$22.10	5,316,908
2020-05-11	$25.44	$25.67	$24.73	$25.25	$22.45	4,747,249
2020-05-08	$24.90	$26.26	$24.78	$26.11	$23.22	6,211,440
2020-05-07	$24.52	$24.80	$24.23	$24.29	$21.60	5,782,286
2020-05-06	$25.41	$25.48	$24.24	$24.28	$21.59	4,921,394
2020-05-05	$25.15	$25.69	$25.15	$25.34	$22.53	4,361,151
2020-05-04	$24.77	$25.08	$24.50	$24.96	$22.19	4,552,160
2020-05-01	$25.07	$25.10	$24.51	$24.87	$22.11	4,325,201
2020-04-30	$25.95	$26.00	$25.08	$25.42	$22.60	5,809,125
2020-04-29	$26.44	$26.59	$25.73	$26.21	$23.30	4,301,019
2020-04-28	$26.15	$26.63	$25.80	$25.93	$23.06	4,335,729
2020-04-27	$25.60	$25.86	$25.50	$25.55	$22.72	4,496,278
2020-04-24	$25.33	$25.63	$24.89	$25.49	$22.66	3,399,322
2020-04-23	$25.37	$25.78	$25.01	$25.19	$22.40	3,410,385
2020-04-22	$25.04	$25.55	$24.65	$25.31	$22.50	4,091,382
2020-04-21	$24.50	$25.08	$24.31	$24.57	$21.85	5,006,624
2020-04-20	$25.99	$26.03	$25.16	$25.25	$22.45	4,662,984
2020-04-17	$25.97	$26.52	$25.75	$26.39	$23.46	3,906,371
2020-04-16	$25.30	$25.56	$24.79	$25.29	$22.49	5,255,460
2020-04-15	$25.56	$25.76	$24.91	$25.26	$22.46	4,823,124
2020-04-14	$26.27	$26.71	$25.86	$26.52	$23.58	6,457,414
2020-04-13	$26.50	$26.60	$25.51	$25.90	$23.03	3,828,026
2020-04-09	$26.26	$27.76	$26.10	$26.70	$23.74	7,492,137
2020-04-08	$24.60	$26.04	$24.60	$25.81	$22.95	6,783,370
2020-04-07	$25.79	$26.00	$24.55	$24.59	$21.86	8,724,033
2020-04-06	$22.85	$24.13	$22.76	$23.92	$21.27	6,118,979
2020-04-03	$22.72	$22.98	$21.40	$21.77	$19.36	7,588,908
2020-04-02	$22.40	$23.55	$22.35	$22.97	$20.42	6,068,069
2020-04-01	$23.73	$23.94	$22.38	$22.90	$20.36	6,263,201
2020-03-31	$25.60	$25.84	$24.56	$24.68	$21.94	5,670,148
2020-03-30	$25.65	$25.96	$24.77	$25.83	$22.97	6,449,270
2020-03-27	$23.83	$26.00	$23.80	$25.42	$22.60	6,977,502
2020-03-26	$22.66	$24.99	$22.35	$24.67	$21.94	8,470,246
2020-03-25	$21.30	$23.41	$21.20	$22.23	$19.77	8,496,904
2020-03-24	$19.74	$21.34	$19.45	$21.24	$18.89	9,838,038
2020-03-23	$19.53	$19.90	$18.12	$18.59	$16.53	12,813,173
2020-03-20	$22.13	$22.98	$19.56	$19.67	$17.49	15,116,641
2020-03-19	$22.53	$22.98	$20.55	$21.59	$19.20	7,013,290
2020-03-18	$24.06	$24.28	$21.12	$22.81	$20.28	9,187,515
2020-03-17	$24.25	$25.76	$23.00	$25.55	$22.72	10,046,784
2020-03-16	$25.00	$25.69	$23.47	$23.66	$21.04	10,175,387
2020-03-13	$27.80	$28.12	$25.18	$27.42	$24.38	10,607,959
2020-03-12	$27.64	$28.60	$26.30	$26.63	$23.68	8,887,362
2020-03-11	$29.57	$29.57	$28.80	$29.25	$26.01	8,759,070
2020-03-10	$29.70	$30.17	$28.51	$29.83	$26.52	8,955,067
2020-03-09	$29.70	$30.38	$28.62	$29.11	$25.88	8,588,421
2020-03-06	$30.83	$31.71	$30.41	$31.51	$27.62	8,122,054
2020-03-05	$31.95	$31.95	$31.28	$31.68	$27.77	6,269,135
2020-03-04	$31.34	$32.20	$31.32	$32.18	$28.21	5,735,297
2020-03-03	$31.88	$32.59	$30.92	$31.04	$27.21	8,267,002
2020-03-02	$30.31	$31.83	$30.22	$31.81	$27.89	9,559,034
2020-02-28	$30.43	$30.76	$29.59	$30.01	$26.31	21,535,503
2020-02-27	$33.02	$33.15	$30.99	$30.99	$27.17	10,719,899
2020-02-26	$34.55	$34.59	$33.22	$33.24	$29.14	7,950,919
2020-02-25	$35.16	$35.27	$34.55	$34.57	$30.31	4,923,648
2020-02-24	$35.45	$35.61	$35.09	$35.12	$30.79	5,466,833
2020-02-21	$35.45	$35.85	$35.23	$35.62	$31.23	4,901,091
2020-02-20	$35.10	$35.49	$34.98	$35.41	$31.04	4,594,609
2020-02-19	$35.91	$35.91	$35.10	$35.10	$30.77	4,390,623
2020-02-18	$35.42	$35.91	$35.22	$35.91	$31.48	7,968,931
2020-02-14	$36.37	$36.41	$34.97	$35.37	$31.01	8,120,961
2020-02-13	$36.23	$36.42	$36.10	$36.28	$31.80	3,250,140
2020-02-12	$36.17	$36.44	$36.12	$36.28	$31.80	2,643,889
2020-02-11	$36.23	$36.41	$36.09	$36.17	$31.71	3,845,032
2020-02-10	$36.08	$36.16	$35.95	$36.12	$31.66	2,824,826
2020-02-07	$36.06	$36.17	$35.83	$36.02	$31.58	3,241,262
2020-02-06	$36.46	$36.60	$36.08	$36.08	$31.63	2,665,636
2020-02-05	$36.08	$36.48	$36.06	$36.42	$31.93	3,704,585
2020-02-04	$36.30	$36.62	$36.04	$36.06	$31.61	3,999,268
2020-02-03	$36.26	$36.41	$35.99	$36.25	$31.78	5,398,174
2020-01-31	$36.40	$36.55	$36.02	$36.19	$31.73	6,017,896
2020-01-30	$36.68	$36.71	$36.11	$36.47	$31.97	5,710,429
2020-01-29	$36.72	$36.83	$36.46	$36.74	$32.21	3,994,133
2020-01-28	$36.33	$36.80	$36.33	$36.64	$32.12	4,266,296
2020-01-27	$36.42	$36.60	$36.04	$36.19	$31.73	4,128,141
2020-01-24	$36.70	$36.82	$36.27	$36.53	$32.02	3,157,186
2020-01-23	$36.17	$36.77	$36.06	$36.71	$32.18	4,516,629
2020-01-22	$36.01	$36.22	$35.87	$36.17	$31.71	3,838,357
2020-01-21	$36.03	$36.08	$35.62	$36.03	$31.59	6,298,463
2020-01-17	$35.96	$36.10	$35.73	$36.09	$31.64	3,885,968
2020-01-16	$35.90	$36.04	$35.72	$35.96	$31.52	4,074,446
2020-01-15	$35.67	$36.01	$35.59	$35.85	$31.43	4,044,756
2020-01-14	$35.23	$35.59	$35.13	$35.58	$31.19	3,894,768
2020-01-13	$35.45	$35.69	$35.34	$35.43	$31.06	3,974,517
2020-01-10	$35.49	$35.85	$35.42	$35.44	$31.07	3,422,422
2020-01-09	$35.34	$35.61	$35.34	$35.51	$31.13	3,266,820
2020-01-08	$35.42	$35.60	$35.28	$35.38	$31.02	5,247,149
2020-01-07	$35.46	$35.54	$35.11	$35.18	$30.84	4,288,269
2020-01-06	$35.30	$35.54	$35.23	$35.42	$31.05	6,198,349
2020-01-03	$35.16	$35.50	$35.11	$35.38	$31.02	4,105,082
2020-01-02	$36.00	$36.04	$35.24	$35.42	$31.05	6,116,364
2019-12-31	$35.74	$35.90	$35.63	$35.88	$31.45	4,720,783
2019-12-30	$35.52	$35.70	$35.43	$35.67	$31.27	2,308,307
2019-12-27	$35.50	$35.56	$35.38	$35.52	$31.14	1,820,898
2019-12-26	$35.56	$35.62	$35.28	$35.53	$31.15	2,907,185
2019-12-24	$35.71	$35.74	$35.45	$35.62	$31.23	1,137,546
2019-12-23	$35.91	$35.96	$35.42	$35.66	$31.26	3,747,163
2019-12-20	$35.89	$36.24	$35.69	$35.83	$31.41	8,753,763
2019-12-19	$35.88	$35.93	$35.34	$35.72	$31.31	6,115,840
2019-12-18	$36.01	$36.03	$35.66	$35.97	$31.53	5,894,879
2019-12-17	$35.99	$36.28	$35.84	$35.97	$31.53	6,270,900
2019-12-16	$35.64	$36.25	$35.50	$36.25	$31.78	8,429,906
2019-12-13	$34.90	$35.84	$34.75	$35.64	$31.24	13,346,409
2019-12-12	$33.69	$34.10	$33.41	$33.60	$29.46	6,157,651
2019-12-11	$33.90	$34.04	$33.65	$33.76	$29.60	5,415,618
2019-12-10	$33.71	$33.82	$33.58	$33.80	$29.63	4,720,644
2019-12-09	$34.07	$34.25	$33.68	$33.71	$29.55	3,349,776
2019-12-06	$34.28	$34.58	$34.25	$34.37	$29.77	3,408,500
2019-12-05	$34.55	$34.57	$34.20	$34.32	$29.72	4,462,246
2019-12-04	$34.05	$34.66	$34.05	$34.56	$29.93	4,548,097
2019-12-03	$34.18	$34.30	$34.03	$34.19	$29.61	3,700,424
2019-12-02	$34.05	$34.32	$33.98	$34.19	$29.61	3,808,800
2019-11-29	$34.30	$34.40	$34.00	$34.03	$29.47	2,739,963
2019-11-27	$34.10	$34.33	$33.95	$34.30	$29.71	3,337,731
2019-11-26	$33.90	$34.11	$33.80	$34.10	$29.53	4,546,579
2019-11-25	$33.81	$34.10	$33.79	$33.86	$29.32	4,922,688
2019-11-22	$33.79	$33.84	$33.55	$33.82	$29.29	2,500,911
2019-11-21	$33.77	$33.81	$33.48	$33.67	$29.16	3,395,684
2019-11-20	$33.60	$33.85	$33.50	$33.78	$29.26	3,554,105
2019-11-19	$33.69	$33.71	$33.42	$33.57	$29.07	5,074,241
2019-11-18	$33.85	$34.15	$33.56	$33.65	$29.14	6,882,366
2019-11-15	$33.70	$33.91	$33.61	$33.91	$29.37	5,102,864
2019-11-14	$33.84	$33.96	$33.59	$33.62	$29.12	3,897,591
2019-11-13	$33.77	$33.87	$33.59	$33.81	$29.28	4,275,036
2019-11-12	$33.63	$33.78	$33.52	$33.73	$29.21	3,765,419
2019-11-11	$33.75	$33.79	$33.46	$33.63	$29.13	4,862,468
2019-11-08	$33.20	$33.73	$33.09	$33.72	$29.20	7,032,557
2019-11-07	$33.20	$33.47	$33.03	$33.25	$28.80	8,650,485
2019-11-06	$33.59	$33.68	$33.17	$33.31	$28.85	6,519,378
2019-11-05	$33.41	$33.70	$33.21	$33.57	$29.07	7,442,351
2019-11-04	$33.58	$33.83	$33.33	$33.47	$28.99	5,007,812
2019-11-01	$33.52	$33.60	$33.27	$33.59	$29.09	3,393,095
2019-10-31	$33.28	$33.51	$33.02	$33.49	$29.00	5,144,287
2019-10-30	$32.86	$33.32	$32.86	$33.29	$28.83	3,455,927
2019-10-29	$32.90	$33.02	$32.71	$32.97	$28.55	3,131,584
2019-10-28	$33.05	$33.21	$32.90	$32.94	$28.53	3,300,830
2019-10-25	$33.03	$33.24	$32.94	$33.22	$28.77	3,447,961
2019-10-24	$33.23	$33.44	$32.95	$33.13	$28.69	4,909,685
2019-10-23	$32.80	$33.27	$32.79	$33.18	$28.74	4,973,691
2019-10-22	$32.65	$33.25	$32.39	$32.74	$28.35	5,871,682
2019-10-21	$32.08	$32.66	$32.08	$32.65	$28.28	3,581,241
2019-10-18	$32.01	$32.23	$31.76	$32.03	$27.74	6,166,634
2019-10-17	$32.33	$32.41	$31.84	$32.09	$27.79	5,114,508
2019-10-16	$31.63	$32.42	$31.55	$32.41	$28.07	7,301,101
2019-10-15	$32.06	$32.11	$31.52	$31.92	$27.64	10,778,245
2019-10-14	$31.85	$32.58	$31.62	$32.15	$27.84	13,934,237
2019-10-11	$30.94	$31.74	$30.81	$31.43	$27.22	7,180,739
2019-10-10	$30.25	$30.61	$30.12	$30.56	$26.47	4,195,500
2019-10-09	$30.30	$30.48	$30.10	$30.31	$26.25	2,805,324
2019-10-08	$30.75	$30.76	$30.21	$30.21	$26.16	4,994,522
2019-10-07	$30.85	$30.95	$30.54	$30.81	$26.68	3,509,108
2019-10-04	$30.59	$30.95	$30.30	$30.93	$26.79	3,418,318
2019-10-03	$30.58	$30.63	$30.24	$30.57	$26.48	4,933,862
2019-10-02	$31.26	$31.31	$30.56	$30.58	$26.48	4,861,501
2019-10-01	$31.49	$31.55	$31.17	$31.31	$27.12	3,872,712
2019-09-30	$31.67	$31.90	$31.44	$31.49	$27.27	6,935,506
2019-09-27	$31.72	$31.88	$31.44	$31.60	$27.37	3,469,525
2019-09-26	$31.29	$31.72	$31.18	$31.71	$27.46	3,791,429
2019-09-25	$31.55	$31.59	$31.09	$31.15	$26.98	5,821,339
2019-09-24	$31.64	$31.68	$31.40	$31.58	$27.35	5,050,602
2019-09-23	$31.55	$31.79	$31.52	$31.59	$27.36	3,118,441
2019-09-20	$31.61	$31.72	$31.35	$31.68	$27.44	6,108,060
2019-09-19	$31.34	$31.57	$31.26	$31.54	$27.32	3,708,921
2019-09-18	$31.19	$31.40	$31.06	$31.22	$27.04	4,146,609
2019-09-17	$31.09	$31.30	$30.96	$31.12	$26.95	3,316,009
2019-09-16	$30.98	$31.25	$30.57	$31.13	$26.96	4,518,981
2019-09-13	$30.92	$31.39	$30.81	$30.88	$26.74	6,400,438
2019-09-12	$30.85	$30.94	$30.55	$30.88	$26.74	4,568,912
2019-09-11	$29.99	$30.75	$29.77	$30.75	$26.63	5,694,862
2019-09-10	$29.40	$30.00	$29.32	$30.00	$25.98	5,580,599
2019-09-09	$29.36	$29.48	$29.20	$29.35	$25.42	5,054,315
2019-09-06	$30.16	$30.16	$29.79	$29.79	$25.44	3,845,189
2019-09-05	$29.59	$30.13	$29.55	$30.11	$25.72	5,184,464
2019-09-04	$29.80	$29.98	$29.50	$29.69	$25.36	2,825,546
2019-09-03	$29.55	$29.69	$29.32	$29.68	$25.35	4,085,753
2019-08-30	$29.38	$29.63	$29.30	$29.55	$25.24	4,791,285
2019-08-29	$29.33	$29.48	$29.16	$29.31	$25.03	2,206,695
2019-08-28	$29.14	$29.28	$29.00	$29.17	$24.91	3,984,813
2019-08-27	$29.62	$29.64	$29.11	$29.18	$24.92	3,224,320
2019-08-26	$29.55	$29.63	$29.35	$29.48	$25.18	2,376,281
2019-08-23	$29.82	$29.96	$29.34	$29.45	$25.15	3,877,650
2019-08-22	$29.85	$29.89	$29.56	$29.82	$25.47	2,677,586
2019-08-21	$29.56	$29.76	$29.44	$29.76	$25.42	2,075,318
2019-08-20	$29.46	$29.55	$29.27	$29.54	$25.23	2,704,359
2019-08-19	$29.43	$29.63	$29.36	$29.45	$25.15	5,827,428
2019-08-16	$29.27	$29.54	$29.15	$29.41	$25.12	4,934,653
2019-08-15	$29.16	$29.46	$29.04	$29.22	$24.96	3,406,141
2019-08-14	$29.64	$29.69	$29.12	$29.18	$24.92	2,782,576
2019-08-13	$29.15	$29.66	$29.09	$29.64	$25.31	4,532,540
2019-08-12	$29.35	$29.43	$29.09	$29.31	$25.03	3,906,200
2019-08-09	$29.86	$29.86	$29.13	$29.38	$25.09	3,928,047
2019-08-08	$29.76	$29.91	$29.54	$29.81	$25.46	3,839,965
2019-08-07	$29.51	$29.98	$29.39	$29.80	$25.45	5,545,466
2019-08-06	$29.54	$29.64	$28.55	$29.59	$25.27	4,931,801
2019-08-05	$29.73	$29.83	$28.87	$28.98	$24.75	5,516,786
2019-08-02	$29.96	$29.99	$29.55	$29.66	$25.33	4,357,284
2019-08-01	$29.57	$29.92	$29.57	$29.72	$25.38	4,736,085
2019-07-31	$29.76	$30.01	$29.43	$29.63	$25.31	5,704,908
2019-07-30	$30.03	$30.13	$29.58	$29.72	$25.38	3,835,422
2019-07-29	$30.44	$30.49	$29.87	$30.06	$25.67	4,222,930
2019-07-26	$30.21	$30.51	$30.18	$30.32	$25.89	3,581,111
2019-07-25	$30.25	$30.41	$30.06	$30.18	$25.78	3,848,571
2019-07-24	$30.26	$30.40	$30.04	$30.32	$25.89	3,394,815
2019-07-23	$30.18	$30.30	$30.06	$30.09	$25.70	3,163,182
2019-07-22	$30.26	$30.34	$29.94	$30.16	$25.76	4,853,497
2019-07-19	$30.62	$30.64	$30.17	$30.17	$25.77	3,724,710
2019-07-18	$30.43	$30.74	$30.22	$30.70	$26.22	4,369,565
2019-07-17	$30.44	$30.62	$30.36	$30.39	$25.95	3,151,741
2019-07-16	$30.35	$30.50	$30.16	$30.36	$25.93	3,836,639
2019-07-15	$30.22	$30.58	$30.22	$30.51	$26.06	4,098,410
2019-07-12	$30.40	$30.41	$30.06	$30.26	$25.84	2,951,158
2019-07-11	$30.35	$30.59	$30.15	$30.46	$26.01	3,976,379
2019-07-10	$30.79	$30.88	$30.24	$30.35	$25.92	6,688,100
2019-07-09	$31.00	$31.00	$30.54	$30.69	$26.21	3,728,328
2019-07-08	$30.98	$31.08	$30.83	$31.03	$26.50	1,993,909
2019-07-05	$30.88	$31.07	$30.65	$31.01	$26.48	2,366,389
2019-07-03	$30.94	$31.25	$30.94	$31.09	$26.55	2,319,419
2019-07-02	$30.67	$30.93	$30.56	$30.79	$26.30	3,421,273
2019-07-01	$31.11	$31.16	$30.37	$30.58	$26.12	4,838,831
2019-06-28	$31.14	$31.29	$30.86	$31.01	$26.48	7,408,062
2019-06-27	$31.20	$31.43	$31.01	$31.19	$26.64	2,680,575
2019-06-26	$31.33	$31.46	$31.03	$31.06	$26.53	4,434,971
2019-06-25	$31.55	$31.65	$31.36	$31.42	$26.83	2,856,590
2019-06-24	$31.77	$31.80	$31.38	$31.58	$26.97	4,242,074
2019-06-21	$31.61	$31.76	$31.26	$31.75	$27.12	6,402,348
2019-06-20	$31.58	$31.78	$31.17	$31.54	$26.94	3,044,111
2019-06-19	$30.96	$31.54	$30.91	$31.38	$26.80	3,952,728
2019-06-18	$31.16	$31.16	$30.79	$31.08	$26.54	3,539,954
2019-06-17	$31.30	$31.46	$30.66	$30.94	$26.42	4,630,552
2019-06-14	$31.23	$31.49	$31.11	$31.45	$26.86	3,298,800
2019-06-13	$31.25	$31.34	$30.96	$31.11	$26.57	5,885,281
2019-06-12	$30.72	$31.21	$30.72	$31.16	$26.61	3,138,363
2019-06-11	$30.64	$30.80	$30.38	$30.61	$26.14	3,633,226
2019-06-10	$30.88	$30.88	$30.53	$30.69	$26.21	3,598,963
2019-06-07	$31.35	$31.49	$31.02	$31.02	$26.49	5,258,105
2019-06-06	$31.25	$31.60	$31.09	$31.52	$26.57	4,066,735
2019-06-05	$30.64	$31.32	$30.49	$31.15	$26.25	5,039,240
2019-06-04	$30.22	$30.58	$30.01	$30.56	$25.76	3,921,156
2019-06-03	$29.88	$30.22	$29.72	$30.18	$25.44	5,287,145
2019-05-31	$29.95	$30.03	$29.73	$29.76	$25.08	4,557,119
2019-05-30	$29.91	$30.13	$29.79	$29.89	$25.19	3,276,687
2019-05-29	$30.62	$30.62	$29.85	$29.85	$25.16	4,741,157
2019-05-28	$30.78	$30.86	$30.44	$30.58	$25.77	7,399,840
2019-05-24	$30.42	$30.85	$30.39	$30.80	$25.96	5,360,088
2019-05-23	$30.07	$30.38	$30.02	$30.36	$25.59	3,899,059
2019-05-22	$30.14	$30.22	$29.78	$30.05	$25.33	5,113,226
2019-05-21	$29.78	$30.53	$29.77	$30.22	$25.47	4,874,873
2019-05-20	$29.85	$30.12	$29.61	$29.69	$25.02	5,987,796
2019-05-17	$29.90	$30.06	$29.71	$29.79	$25.11	6,915,866
2019-05-16	$30.56	$30.75	$29.78	$29.93	$25.23	8,514,425
2019-05-15	$30.90	$31.00	$30.58	$30.65	$25.83	3,887,279
2019-05-14	$31.28	$31.40	$31.07	$31.09	$26.20	4,329,432
2019-05-13	$30.89	$31.42	$30.87	$31.35	$26.42	3,795,003
2019-05-10	$30.29	$31.04	$30.25	$31.04	$26.16	3,369,293
2019-05-09	$30.40	$30.54	$29.95	$30.26	$25.50	4,551,310
2019-05-08	$30.89	$31.00	$30.34	$30.37	$25.60	4,372,839
2019-05-07	$30.99	$31.14	$30.81	$30.96	$26.09	3,765,161
2019-05-06	$31.17	$31.17	$30.91	$31.01	$26.14	2,769,067
2019-05-03	$30.75	$31.24	$30.72	$31.22	$26.31	3,584,464
2019-05-02	$30.94	$31.13	$30.68	$30.74	$25.91	5,035,194
2019-05-01	$31.06	$31.45	$31.05	$31.09	$26.20	5,753,814
2019-04-30	$30.67	$31.24	$30.59	$31.21	$26.31	11,079,350
2019-04-29	$30.78	$30.84	$30.47	$30.57	$25.77	4,254,822
2019-04-26	$30.98	$31.15	$30.77	$30.78	$25.94	3,958,047
2019-04-25	$30.82	$31.10	$30.71	$30.80	$25.96	4,227,119
2019-04-24	$30.89	$31.12	$30.84	$30.95	$26.09	2,628,274
2019-04-23	$30.89	$30.96	$30.68	$30.86	$26.01	4,603,071
2019-04-22	$31.05	$31.05	$30.75	$30.84	$25.99	4,134,822
2019-04-18	$31.04	$31.24	$30.93	$30.97	$26.10	4,119,473
2019-04-17	$31.31	$31.31	$31.01	$31.09	$26.20	3,037,145
2019-04-16	$31.81	$31.92	$31.23	$31.32	$26.40	4,098,856
2019-04-15	$31.94	$31.98	$31.73	$31.88	$26.87	3,348,638
2019-04-12	$31.88	$31.97	$31.61	$31.86	$26.85	3,853,118
2019-04-11	$31.74	$32.00	$31.70	$31.97	$26.95	2,953,811
2019-04-10	$32.06	$32.21	$31.69	$31.74	$26.75	2,781,821
2019-04-09	$31.95	$32.00	$31.78	$32.00	$26.97	2,524,240
2019-04-08	$32.13	$32.13	$31.72	$31.93	$26.91	2,597,912
2019-04-05	$31.74	$32.16	$31.71	$32.15	$27.10	3,776,694
2019-04-04	$31.96	$32.00	$31.43	$31.67	$26.69	3,276,892
2019-04-03	$31.80	$32.02	$31.61	$31.89	$26.88	4,164,807
2019-04-02	$31.70	$31.75	$31.48	$31.72	$26.73	3,749,080
2019-04-01	$31.70	$31.73	$31.35	$31.64	$26.67	6,379,607
2019-03-29	$31.64	$31.77	$31.46	$31.74	$26.75	4,841,624
2019-03-28	$32.38	$32.41	$31.53	$31.59	$26.63	5,626,203
2019-03-27	$32.50	$32.53	$32.16	$32.34	$27.26	2,802,874
2019-03-26	$32.38	$32.57	$32.35	$32.45	$27.35	3,006,476
2019-03-25	$32.31	$32.49	$32.25	$32.35	$27.27	2,856,663
2019-03-22	$32.40	$32.57	$32.19	$32.19	$27.13	4,185,021
2019-03-21	$32.13	$32.38	$32.11	$32.30	$27.22	3,673,376
2019-03-20	$32.14	$32.43	$32.03	$32.11	$27.06	3,667,268
2019-03-19	$32.69	$32.72	$31.97	$32.10	$27.06	5,041,588
2019-03-18	$32.79	$32.88	$32.55	$32.72	$27.58	5,411,274
2019-03-15	$32.58	$32.89	$32.46	$32.74	$27.59	11,540,487
2019-03-14	$32.54	$32.65	$32.31	$32.59	$27.47	5,134,760
2019-03-13	$32.55	$32.56	$32.33	$32.50	$27.39	3,359,724
2019-03-12	$32.44	$32.61	$32.33	$32.47	$27.37	4,050,135
2019-03-11	$32.07	$32.38	$31.96	$32.38	$27.29	4,173,563
2019-03-08	$31.92	$32.00	$31.57	$31.98	$26.95	3,813,035
2019-03-07	$32.08	$32.27	$31.87	$32.07	$27.03	4,504,228
2019-03-06	$32.57	$32.68	$32.26	$32.36	$26.93	4,301,363
2019-03-05	$32.33	$32.59	$32.14	$32.48	$27.03	4,582,384
2019-03-04	$32.35	$32.43	$32.01	$32.37	$26.94	5,085,148
2019-03-01	$32.24	$32.31	$31.81	$32.26	$26.84	4,869,591
2019-02-28	$31.94	$32.22	$31.77	$32.17	$26.77	5,768,689
2019-02-27	$32.02	$32.09	$31.81	$31.98	$26.61	4,041,274
2019-02-26	$31.86	$32.06	$31.62	$31.93	$26.57	4,877,124
2019-02-25	$31.73	$31.78	$31.41	$31.73	$26.40	3,516,675
2019-02-22	$31.50	$31.69	$31.32	$31.64	$26.33	3,077,027
2019-02-21	$31.11	$31.50	$30.97	$31.42	$26.15	3,492,533
2019-02-20	$30.68	$31.27	$30.67	$31.18	$25.95	6,098,707
2019-02-19	$30.50	$30.70	$30.40	$30.68	$25.53	6,147,266
2019-02-15	$30.62	$30.79	$30.22	$30.46	$25.35	9,643,718
2019-02-14	$30.83	$30.98	$30.51	$30.55	$25.42	5,598,264
2019-02-13	$30.93	$30.96	$30.67	$30.91	$25.72	7,215,608
2019-02-12	$31.25	$31.32	$30.99	$31.01	$25.80	7,248,878
2019-02-11	$31.30	$31.48	$31.05	$31.12	$25.90	3,876,989
2019-02-08	$30.88	$31.31	$30.86	$31.29	$26.04	3,575,197
2019-02-07	$30.54	$31.07	$30.42	$31.05	$25.84	4,583,975
2019-02-06	$31.06	$31.15	$30.80	$30.88	$25.70	3,878,539
2019-02-05	$30.93	$31.27	$30.87	$31.06	$25.85	4,817,904
2019-02-04	$30.94	$31.06	$30.68	$31.06	$25.85	4,562,025
2019-02-01	$31.29	$31.39	$30.88	$31.15	$25.92	3,325,630
2019-01-31	$30.79	$31.38	$30.58	$31.32	$26.06	6,566,714
2019-01-30	$30.59	$30.98	$30.55	$30.80	$25.63	3,597,668
2019-01-29	$30.77	$30.77	$30.47	$30.60	$25.46	4,757,673
2019-01-28	$30.72	$30.78	$30.42	$30.66	$25.51	3,048,109
2019-01-25	$30.62	$31.07	$30.60	$30.67	$25.52	4,045,357
2019-01-24	$30.50	$30.80	$30.11	$30.78	$25.61	3,800,751
2019-01-23	$29.90	$30.50	$29.89	$30.50	$25.38	5,684,613
2019-01-22	$30.15	$30.23	$29.42	$29.88	$24.86	4,693,813
2019-01-18	$29.92	$30.16	$29.82	$30.07	$25.02	4,375,912
2019-01-17	$29.68	$29.99	$29.58	$29.90	$24.88	3,490,768
2019-01-16	$29.22	$29.71	$29.15	$29.68	$24.70	5,666,677
2019-01-15	$28.83	$29.41	$28.83	$29.40	$24.46	4,759,971
2019-01-14	$29.07	$29.07	$28.53	$28.96	$24.10	5,829,041
2019-01-11	$29.54	$29.69	$29.25	$29.50	$24.55	3,858,505
2019-01-10	$29.35	$29.61	$29.10	$29.57	$24.61	4,412,495
2019-01-09	$29.21	$29.45	$29.12	$29.29	$24.37	3,978,015
2019-01-08	$28.95	$29.31	$28.93	$29.29	$24.37	5,344,133
2019-01-07	$28.68	$29.18	$28.53	$28.91	$24.06	5,269,016
2019-01-04	$27.80	$28.87	$27.80	$28.87	$24.02	4,999,614
2019-01-03	$28.11	$28.29	$27.92	$28.01	$23.31	4,887,701
2019-01-02	$28.25	$28.36	$27.93	$28.11	$23.39	5,405,095
2018-12-31	$28.38	$28.52	$27.98	$28.33	$23.57	4,596,560
2018-12-28	$28.35	$28.71	$28.20	$28.35	$23.59	4,787,472
2018-12-27	$28.40	$28.49	$27.66	$28.34	$23.58	5,830,346
2018-12-26	$27.61	$28.35	$27.31	$28.31	$23.56	4,715,192
2018-12-24	$28.48	$28.63	$27.46	$27.59	$22.96	3,014,006
2018-12-21	$28.78	$29.33	$28.24	$28.40	$23.63	14,010,773
2018-12-20	$28.32	$28.94	$28.05	$28.70	$23.88	7,928,456
2018-12-19	$28.06	$28.53	$27.93	$28.23	$23.49	12,041,654
2018-12-18	$29.99	$30.09	$27.83	$27.97	$23.27	19,602,247
2018-12-17	$30.61	$30.76	$29.85	$29.96	$24.93	5,956,018
2018-12-14	$30.88	$30.93	$30.49	$30.59	$25.46	6,067,217
2018-12-13	$30.68	$31.18	$30.68	$30.83	$25.65	4,402,305
2018-12-12	$30.65	$31.00	$30.51	$30.69	$25.54	4,768,149
2018-12-11	$30.76	$30.85	$30.39	$30.50	$25.38	7,504,584
2018-12-10	$31.03	$31.13	$30.28	$30.79	$25.62	4,582,765
2018-12-07	$30.30	$31.12	$30.24	$31.09	$25.87	5,855,697
2018-12-06	$30.85	$30.85	$29.95	$30.65	$25.17	9,248,159
2018-12-04	$31.17	$31.42	$30.65	$30.71	$25.22	7,154,154
2018-12-03	$30.57	$31.12	$30.46	$31.11	$25.55	5,193,765
2018-11-30	$30.69	$30.74	$30.23	$30.59	$25.12	9,053,295
2018-11-29	$30.84	$30.86	$30.33	$30.67	$25.19	5,671,284
2018-11-28	$31.14	$31.17	$30.82	$30.86	$25.35	4,439,004
2018-11-27	$30.72	$31.20	$30.45	$31.12	$25.56	5,136,416
2018-11-26	$30.83	$31.01	$30.59	$30.69	$25.21	4,483,246
2018-11-23	$30.76	$30.98	$30.47	$30.84	$25.33	2,084,673
2018-11-21	$31.21	$31.37	$30.59	$30.64	$25.16	6,553,785
2018-11-20	$31.43	$31.83	$31.27	$31.44	$25.82	4,087,089
2018-11-19	$30.85	$31.45	$30.82	$31.44	$25.82	4,157,758
2018-11-16	$30.85	$31.04	$30.45	$30.83	$25.32	8,902,372
2018-11-15	$31.85	$31.85	$30.34	$30.50	$25.05	11,609,853
2018-11-14	$31.77	$32.46	$31.71	$32.18	$26.43	6,566,904
2018-11-13	$31.62	$32.00	$31.37	$31.89	$26.19	4,346,068
2018-11-12	$31.51	$32.17	$31.42	$31.54	$25.90	5,328,968
2018-11-09	$31.47	$31.96	$31.28	$31.69	$26.03	4,856,121
2018-11-08	$31.44	$31.58	$31.09	$31.46	$25.84	3,116,537
2018-11-07	$31.19	$31.40	$30.77	$31.36	$25.76	3,242,566
2018-11-06	$30.92	$31.04	$30.67	$31.00	$25.46	3,361,129
2018-11-05	$30.95	$31.15	$30.86	$30.94	$25.41	3,745,636
2018-11-02	$30.89	$30.95	$30.49	$30.83	$25.32	4,494,183
2018-11-01	$30.35	$30.93	$30.29	$30.68	$25.20	5,540,352
2018-10-31	$30.54	$30.83	$30.02	$30.40	$24.97	9,964,055
2018-10-30	$30.69	$30.82	$30.30	$30.75	$25.26	4,835,153
2018-10-29	$30.17	$30.66	$29.96	$30.54	$25.08	5,538,122
2018-10-26	$30.65	$30.89	$29.78	$29.96	$24.61	5,620,951
2018-10-25	$31.10	$31.11	$30.37	$30.53	$25.07	6,338,689
2018-10-24	$30.67	$31.38	$30.52	$31.23	$25.65	6,173,180
2018-10-23	$30.63	$30.74	$30.27	$30.55	$25.09	5,581,369
2018-10-22	$31.19	$31.27	$30.53	$30.57	$25.11	4,028,258
2018-10-19	$30.81	$31.35	$30.80	$31.22	$25.64	4,913,702
2018-10-18	$30.94	$31.09	$30.60	$30.81	$25.30	2,754,642
2018-10-17	$30.86	$31.05	$30.66	$30.90	$25.38	2,752,561
2018-10-16	$30.39	$30.99	$30.25	$30.86	$25.35	3,639,497
2018-10-15	$30.24	$30.63	$30.20	$30.45	$25.01	5,005,615
2018-10-12	$29.97	$30.35	$29.75	$30.25	$24.84	6,221,678
2018-10-11	$30.56	$30.67	$29.86	$29.97	$24.61	6,839,380
2018-10-10	$30.42	$30.97	$30.36	$30.45	$25.01	8,277,587
2018-10-09	$30.50	$30.66	$30.30	$30.42	$24.98	4,205,552
2018-10-08	$30.38	$30.72	$30.25	$30.50	$25.05	3,623,089
2018-10-05	$30.00	$30.47	$29.89	$30.29	$24.88	5,237,740
2018-10-04	$29.53	$30.07	$29.42	$30.00	$24.64	5,546,254
2018-10-03	$29.73	$29.96	$29.34	$29.56	$24.28	4,928,647
2018-10-02	$29.53	$29.95	$29.53	$29.75	$24.43	3,417,947
2018-10-01	$29.29	$29.45	$29.11	$29.44	$24.18	4,745,095
2018-09-28	$28.85	$29.29	$28.81	$29.26	$24.03	3,629,947
2018-09-27	$28.45	$28.93	$28.43	$28.74	$23.60	3,815,560
2018-09-26	$28.73	$28.91	$28.33	$28.35	$23.28	5,684,983
2018-09-25	$29.22	$29.22	$28.71	$28.75	$23.61	5,548,530
2018-09-24	$29.63	$29.70	$29.17	$29.19	$23.97	3,161,587
2018-09-21	$29.49	$29.81	$29.38	$29.68	$24.38	9,851,082
2018-09-20	$29.68	$29.74	$29.48	$29.55	$24.27	4,723,215
2018-09-19	$30.22	$30.23	$29.51	$29.66	$24.36	3,620,712
2018-09-18	$30.39	$30.43	$30.07	$30.19	$24.80	3,171,922
2018-09-17	$30.26	$30.49	$29.93	$30.43	$24.99	3,283,769
2018-09-14	$30.28	$30.32	$29.97	$30.16	$24.77	3,038,730
2018-09-13	$30.13	$30.31	$29.93	$30.27	$24.86	2,830,681
2018-09-12	$30.15	$30.37	$29.99	$30.14	$24.75	3,817,918
2018-09-11	$30.09	$30.24	$29.94	$30.18	$24.79	3,474,912
2018-09-10	$29.88	$30.27	$29.86	$30.11	$24.73	5,000,449
2018-09-07	$30.29	$30.35	$29.70	$29.75	$24.43	4,693,006
2018-09-06	$30.65	$31.10	$30.63	$30.92	$25.05	6,678,435
2018-09-05	$30.13	$30.63	$30.02	$30.62	$24.81	6,216,370
2018-09-04	$29.92	$30.24	$29.77	$29.94	$24.26	4,441,003
2018-08-31	$29.77	$29.96	$29.56	$29.74	$24.09	3,407,911
2018-08-30	$29.62	$29.89	$29.59	$29.74	$24.09	3,430,635
2018-08-29	$29.63	$29.67	$29.38	$29.57	$23.96	3,989,369
2018-08-28	$29.36	$29.59	$29.28	$29.59	$23.97	5,673,706
2018-08-27	$29.74	$29.85	$29.17	$29.43	$23.84	2,602,276
2018-08-24	$29.46	$29.74	$29.32	$29.70	$24.06	4,273,536
2018-08-23	$29.51	$29.69	$29.32	$29.45	$23.86	3,815,841
2018-08-22	$29.89	$29.93	$29.41	$29.60	$23.98	5,109,175
2018-08-21	$30.12	$30.12	$29.63	$29.81	$24.15	4,153,907
2018-08-20	$29.95	$30.21	$29.90	$30.12	$24.40	4,699,364
2018-08-17	$29.48	$29.93	$29.44	$29.88	$24.21	5,068,249
2018-08-16	$29.20	$29.58	$29.17	$29.56	$23.95	4,927,993
2018-08-15	$29.32	$29.65	$29.07	$29.20	$23.66	6,172,071
2018-08-14	$29.06	$29.27	$29.00	$29.27	$23.71	3,510,471
2018-08-13	$28.92	$29.11	$28.76	$29.07	$23.55	5,462,963
2018-08-10	$29.00	$29.44	$28.79	$28.84	$23.36	6,922,860
2018-08-09	$28.50	$28.93	$28.42	$28.93	$23.44	3,770,429
2018-08-08	$28.68	$28.80	$28.16	$28.57	$23.15	4,732,901
2018-08-07	$29.21	$29.29	$28.74	$28.94	$23.45	5,234,815
2018-08-06	$28.89	$29.11	$28.89	$29.03	$23.52	3,774,702
2018-08-03	$28.71	$29.09	$28.65	$28.97	$23.47	3,883,961
2018-08-02	$28.57	$28.75	$28.33	$28.62	$23.19	3,566,754
2018-08-01	$28.63	$28.71	$28.22	$28.54	$23.12	5,162,744
2018-07-31	$28.85	$29.05	$28.58	$28.77	$23.31	6,099,470
2018-07-30	$28.80	$28.94	$28.55	$28.68	$23.23	4,911,096
2018-07-27	$28.93	$29.05	$28.68	$28.79	$23.32	3,023,744
2018-07-26	$28.96	$29.11	$28.72	$28.96	$23.46	2,652,309
2018-07-25	$28.49	$28.91	$28.38	$28.76	$23.30	5,232,796
2018-07-24	$28.01	$28.54	$27.64	$28.45	$23.05	5,215,267
2018-07-23	$28.03	$28.22	$27.85	$28.13	$22.79	4,433,034
2018-07-20	$28.25	$28.29	$27.77	$28.01	$22.69	4,076,350
2018-07-19	$28.00	$28.63	$28.00	$28.31	$22.94	3,840,574
2018-07-18	$28.38	$28.50	$27.96	$27.99	$22.68	3,877,677
2018-07-17	$28.54	$28.67	$28.35	$28.41	$23.02	3,040,827
2018-07-16	$28.60	$28.75	$28.38	$28.52	$23.11	5,493,622
2018-07-13	$28.65	$28.69	$28.37	$28.52	$23.11	2,792,327
2018-07-12	$28.42	$28.71	$28.38	$28.65	$23.21	4,636,483
2018-07-11	$28.36	$28.58	$28.25	$28.47	$23.06	3,338,793
2018-07-10	$27.93	$28.45	$27.70	$28.31	$22.94	6,182,282
2018-07-09	$29.55	$29.57	$28.00	$28.09	$22.76	9,160,194
2018-07-06	$29.51	$29.67	$29.38	$29.57	$23.96	4,101,154
2018-07-05	$29.06	$29.48	$28.88	$29.46	$23.87	8,510,551
2018-07-03	$28.79	$29.34	$28.67	$29.04	$23.53	3,930,047
2018-07-02	$28.69	$28.79	$28.45	$28.74	$23.28	5,154,325
2018-06-29	$28.62	$28.72	$28.31	$28.55	$23.13	6,237,951
2018-06-28	$28.80	$28.95	$28.54	$28.62	$23.19	5,686,151
2018-06-27	$28.70	$28.91	$28.51	$28.72	$23.27	5,491,252
2018-06-26	$28.69	$28.89	$28.49	$28.68	$23.23	6,968,440
2018-06-25	$28.28	$28.87	$28.27	$28.79	$23.32	10,254,185
2018-06-22	$27.81	$28.37	$27.72	$28.26	$22.89	8,046,378
2018-06-21	$27.33	$27.86	$27.31	$27.84	$22.55	7,432,189
2018-06-20	$27.36	$27.42	$27.03	$27.31	$22.13	5,665,835
2018-06-19	$27.30	$27.63	$27.10	$27.26	$22.08	9,942,554
2018-06-18	$27.02	$27.38	$26.97	$27.31	$22.13	7,943,287
2018-06-15	$26.96	$27.18	$26.85	$27.08	$21.94	13,148,483
2018-06-14	$26.16	$27.12	$26.08	$27.07	$21.93	11,604,300
2018-06-13	$26.20	$26.28	$26.01	$26.12	$21.16	12,998,061
2018-06-12	$25.70	$26.50	$25.68	$26.14	$21.18	10,103,632
2018-06-11	$25.80	$25.83	$25.50	$25.70	$20.82	7,292,095
2018-06-08	$25.63	$25.86	$25.56	$25.79	$20.89	6,705,368
2018-06-07	$25.30	$25.92	$25.30	$25.61	$20.75	10,868,295
2018-06-06	$26.87	$26.95	$25.66	$25.67	$20.47	14,361,580
2018-06-05	$27.00	$27.26	$26.87	$26.88	$21.43	8,538,548
2018-06-04	$27.07	$27.31	$26.89	$26.98	$21.51	6,609,234
2018-06-01	$27.32	$27.43	$26.84	$26.96	$21.50	6,119,094
2018-05-31	$27.31	$27.40	$27.08	$27.32	$21.78	7,880,883
2018-05-30	$27.10	$27.39	$26.91	$27.34	$21.80	9,831,414
2018-05-29	$27.45	$27.52	$26.95	$27.03	$21.55	8,725,800
2018-05-25	$27.57	$27.68	$27.42	$27.45	$21.89	4,352,349
2018-05-24	$27.45	$27.59	$27.24	$27.50	$21.93	4,631,993
2018-05-23	$27.30	$27.51	$27.19	$27.44	$21.88	5,392,313
2018-05-22	$26.95	$27.40	$26.85	$27.31	$21.78	7,791,818
2018-05-21	$26.80	$27.02	$26.67	$26.92	$21.47	7,558,395
2018-05-18	$26.76	$27.03	$26.62	$26.72	$21.31	15,054,826
2018-05-17	$27.00	$27.05	$26.65	$26.74	$21.32	6,451,441
2018-05-16	$27.25	$27.35	$26.88	$27.01	$21.54	8,033,241
2018-05-15	$27.60	$27.68	$27.08	$27.23	$21.71	13,154,482
2018-05-14	$27.88	$27.89	$27.47	$27.65	$22.05	5,588,874
2018-05-11	$28.25	$28.30	$27.80	$27.82	$22.18	5,356,502
2018-05-10	$28.06	$28.20	$27.66	$28.18	$22.47	9,063,913
2018-05-09	$27.70	$28.15	$27.55	$27.89	$22.24	24,093,022
2018-05-08	$28.41	$28.44	$27.44	$27.45	$21.89	6,584,507
2018-05-07	$28.96	$29.00	$28.52	$28.58	$22.79	4,365,258
2018-05-04	$28.72	$29.13	$28.68	$28.95	$23.08	6,158,339
2018-05-03	$28.69	$28.90	$27.88	$28.65	$22.84	6,773,880
2018-05-02	$28.76	$28.92	$28.60	$28.69	$22.88	5,402,849
2018-05-01	$29.15	$29.21	$28.76	$28.84	$23.00	6,173,674
2018-04-30	$29.21	$29.71	$29.05	$29.10	$23.20	9,177,948
2018-04-27	$28.78	$29.24	$28.63	$29.00	$23.12	4,231,885
2018-04-26	$28.65	$28.93	$28.51	$28.84	$23.00	6,271,380
2018-04-25	$28.44	$28.64	$28.24	$28.64	$22.84	5,106,009
2018-04-24	$28.21	$28.66	$28.15	$28.50	$22.73	5,748,262
2018-04-23	$28.00	$28.33	$27.85	$28.08	$22.39	4,663,301
2018-04-20	$28.25	$28.35	$27.78	$27.89	$22.24	3,717,236
2018-04-19	$28.16	$28.28	$27.96	$28.28	$22.55	4,185,535
2018-04-18	$28.46	$28.65	$28.19	$28.19	$22.48	3,436,048
2018-04-17	$28.08	$28.46	$27.98	$28.36	$22.61	4,860,574
2018-04-16	$27.88	$28.11	$27.63	$28.06	$22.37	7,694,959
2018-04-13	$27.60	$28.03	$27.60	$27.79	$22.16	4,094,615
2018-04-12	$27.87	$27.91	$27.35	$27.54	$21.96	6,017,196
2018-04-11	$27.69	$28.04	$27.65	$27.93	$22.27	3,891,683
2018-04-10	$28.08	$28.13	$27.54	$27.69	$22.08	6,139,754
2018-04-09	$27.93	$28.40	$27.81	$28.15	$22.45	5,029,655
2018-04-06	$28.00	$28.18	$27.88	$27.93	$22.27	5,652,662
2018-04-05	$27.77	$28.23	$27.36	$28.00	$22.33	6,335,196
2018-04-04	$27.97	$28.03	$27.54	$27.85	$22.21	5,735,547
2018-04-03	$28.13	$28.20	$27.88	$28.03	$22.35	5,619,198
2018-04-02	$28.49	$28.75	$27.82	$28.06	$22.37	7,157,785
2018-03-29	$28.18	$28.55	$28.18	$28.29	$22.56	6,736,817
2018-03-28	$27.99	$28.48	$27.97	$28.17	$22.46	7,166,018
2018-03-27	$27.45	$28.15	$27.27	$27.90	$22.25	6,983,739
2018-03-26	$27.23	$27.54	$27.19	$27.45	$21.89	5,935,933
2018-03-23	$27.25	$27.60	$27.08	$27.13	$21.63	5,999,238
2018-03-22	$27.20	$27.93	$27.19	$27.32	$21.78	6,708,004
2018-03-21	$27.31	$27.64	$27.13	$27.22	$21.70	5,009,668
2018-03-20	$27.46	$27.54	$27.22	$27.26	$21.74	5,652,508
2018-03-19	$28.13	$28.21	$27.34	$27.41	$21.86	10,018,396
2018-03-16	$27.87	$28.30	$27.84	$28.12	$22.42	21,080,860
2018-03-15	$27.94	$28.22	$27.53	$27.84	$22.20	8,615,672
2018-03-14	$27.80	$28.25	$27.74	$27.93	$22.27	5,999,261
2018-03-13	$27.94	$28.02	$27.52	$27.76	$22.14	6,170,903
2018-03-12	$27.63	$28.01	$27.58	$27.89	$22.24	6,683,152
2018-03-09	$27.75	$27.83	$27.37	$27.54	$21.96	7,649,188
2018-03-08	$27.25	$27.81	$27.12	$27.77	$22.14	8,387,493
2018-03-07	$27.61	$28.15	$27.49	$27.62	$21.70	12,359,584
2018-03-06	$28.52	$28.52	$27.67	$27.68	$21.75	7,402,280
2018-03-05	$27.75	$28.45	$27.61	$28.32	$22.25	6,596,476
2018-03-02	$28.23	$28.42	$27.48	$27.73	$21.79	6,857,392
2018-03-01	$28.65	$28.98	$28.11	$28.24	$22.19	8,240,691
2018-02-28	$29.20	$29.29	$28.64	$28.65	$22.51	7,434,169
2018-02-27	$29.85	$29.94	$29.16	$29.17	$22.92	8,294,403
2018-02-26	$30.40	$30.44	$29.73	$29.82	$23.43	6,137,252
2018-02-23	$29.55	$30.47	$29.52	$30.34	$23.84	6,155,616
2018-02-22	$30.31	$30.33	$29.28	$29.52	$23.20	11,020,150
2018-02-21	$30.78	$30.97	$30.09	$30.11	$23.66	5,523,793
2018-02-20	$31.28	$31.41	$30.71	$30.83	$24.23	3,902,355
2018-02-16	$31.21	$31.59	$31.02	$31.45	$24.71	5,408,813
2018-02-15	$30.40	$31.10	$30.33	$31.10	$24.44	6,225,475
2018-02-14	$30.48	$30.61	$30.25	$30.27	$23.79	4,338,872
2018-02-13	$30.38	$30.83	$30.14	$30.70	$24.12	3,730,715
2018-02-12	$30.15	$30.64	$29.93	$30.46	$23.93	6,187,842
2018-02-09	$29.73	$30.33	$29.40	$30.06	$23.62	7,010,566
2018-02-08	$30.22	$30.42	$29.52	$29.52	$23.20	6,245,986
2018-02-07	$30.13	$30.66	$29.96	$30.27	$23.79	7,209,348
2018-02-06	$30.01	$30.24	$29.21	$30.07	$23.63	8,863,922
2018-02-05	$31.18	$31.34	$30.29	$30.30	$23.81	6,050,644
2018-02-02	$31.16	$31.37	$31.01	$31.19	$24.51	5,039,950
2018-02-01	$31.67	$31.93	$31.21	$31.23	$24.54	5,795,008
2018-01-31	$31.48	$31.88	$31.36	$31.87	$25.04	6,961,170
2018-01-30	$31.53	$31.72	$31.42	$31.42	$24.69	4,217,691
2018-01-29	$31.95	$31.96	$31.51	$31.53	$24.78	4,261,030
2018-01-26	$32.40	$32.45	$31.80	$32.01	$25.15	4,799,183
2018-01-25	$32.09	$32.28	$31.89	$32.27	$25.36	5,427,175
2018-01-24	$31.79	$32.16	$31.67	$32.00	$25.14	7,478,130
2018-01-23	$31.62	$31.96	$31.49	$31.77	$24.96	6,372,555
2018-01-22	$31.76	$31.90	$31.39	$31.49	$24.74	5,510,398
2018-01-19	$31.73	$32.27	$31.54	$31.59	$24.82	8,503,789
2018-01-18	$31.80	$32.07	$31.55	$31.61	$24.84	6,139,833
2018-01-17	$31.37	$31.74	$31.33	$31.57	$24.81	6,944,510
2018-01-16	$31.30	$31.44	$30.95	$31.26	$24.56	6,998,005
2018-01-12	$30.82	$31.29	$30.66	$31.08	$24.42	6,844,216
2018-01-11	$30.88	$31.00	$30.76	$30.88	$24.26	5,262,834
2018-01-10	$31.21	$31.30	$30.85	$30.90	$24.28	6,591,217
2018-01-09	$31.37	$31.52	$31.21	$31.33	$24.62	7,014,013
2018-01-08	$30.94	$31.43	$30.88	$31.40	$24.67	8,889,166
2018-01-05	$30.92	$31.06	$30.74	$30.95	$24.32	7,201,309
2018-01-04	$30.65	$31.12	$30.60	$30.75	$24.16	8,302,665
2018-01-03	$30.60	$30.77	$30.46	$30.67	$24.10	8,220,938
2018-01-02	$31.08	$31.10	$30.44	$30.60	$24.04	6,044,195
2017-12-29	$30.91	$31.04	$30.78	$30.95	$24.32	3,411,355
2017-12-28	$30.90	$30.98	$30.75	$30.91	$24.29	5,791,484
2017-12-27	$30.93	$31.03	$30.74	$30.83	$24.23	3,940,834
2017-12-26	$31.13	$31.26	$30.75	$30.76	$24.17	5,367,369
2017-12-22	$31.29	$31.39	$31.10	$31.13	$24.46	6,769,740
2017-12-21	$31.54	$31.59	$31.11	$31.19	$24.51	13,640,472
2017-12-20	$31.86	$32.15	$31.53	$31.59	$24.82	19,816,083
2017-12-19	$33.60	$33.70	$32.40	$32.42	$25.47	7,645,851
2017-12-18	$34.02	$34.15	$33.88	$33.97	$26.69	6,287,811
2017-12-15	$33.75	$33.97	$33.60	$33.97	$26.69	10,619,767
2017-12-14	$33.80	$33.90	$33.22	$33.80	$26.56	4,257,970
2017-12-13	$34.24	$34.24	$33.87	$33.87	$26.61	4,683,906
2017-12-12	$34.55	$34.69	$34.02	$34.04	$26.75	5,845,952
2017-12-11	$34.49	$34.71	$34.32	$34.62	$27.20	7,677,455
2017-12-08	$34.94	$34.94	$34.37	$34.50	$27.11	10,265,235
2017-12-07	$34.98	$35.03	$34.72	$35.02	$27.52	5,409,109
2017-12-06	$35.37	$35.55	$35.21	$35.41	$27.51	6,527,012
2017-12-05	$35.97	$35.99	$35.22	$35.29	$27.42	4,509,980
2017-12-04	$36.36	$36.40	$35.91	$35.96	$27.94	3,800,690
2017-12-01	$36.86	$36.99	$36.21	$36.27	$28.18	3,115,748
2017-11-30	$36.61	$36.89	$36.52	$36.67	$28.49	5,178,374
2017-11-29	$36.49	$36.94	$36.38	$36.61	$28.45	2,463,214
2017-11-28	$36.69	$36.99	$36.44	$36.53	$28.38	3,809,499
2017-11-27	$36.40	$36.82	$36.25	$36.58	$28.42	4,250,265
2017-11-24	$36.24	$36.41	$36.20	$36.31	$28.21	1,666,725
2017-11-22	$36.00	$36.10	$35.93	$36.06	$28.02	3,218,572
2017-11-21	$36.00	$36.24	$35.98	$36.02	$27.99	2,832,782
2017-11-20	$36.26	$36.36	$35.87	$35.91	$27.90	3,612,013
2017-11-17	$36.13	$36.44	$36.06	$36.26	$28.17	4,317,717
2017-11-16	$36.50	$36.63	$36.10	$36.22	$28.14	4,836,078
2017-11-15	$37.15	$37.34	$36.50	$36.55	$28.40	2,940,149
2017-11-14	$36.52	$37.10	$36.52	$37.07	$28.80	3,370,847
2017-11-13	$36.30	$36.73	$36.29	$36.63	$28.46	3,849,502
2017-11-10	$36.55	$36.60	$36.18	$36.29	$28.20	3,254,641
2017-11-09	$36.77	$36.94	$36.57	$36.76	$28.56	3,690,312
2017-11-08	$37.11	$37.36	$36.82	$36.92	$28.69	3,770,774
2017-11-07	$36.58	$37.27	$36.53	$37.21	$28.91	2,680,065
2017-11-06	$36.80	$36.84	$36.45	$36.51	$28.37	2,883,558
2017-11-03	$36.79	$37.06	$36.74	$36.74	$28.55	2,723,353
2017-11-02	$37.02	$37.19	$36.71	$36.90	$28.67	3,863,985
2017-11-01	$37.27	$37.35	$36.33	$36.94	$28.70	4,070,482
2017-10-31	$37.42	$37.57	$37.26	$37.56	$29.18	3,975,806
2017-10-30	$37.75	$37.94	$37.46	$37.49	$29.13	3,243,941
2017-10-27	$37.62	$38.00	$37.59	$37.75	$29.33	2,050,990
2017-10-26	$37.91	$38.17	$37.67	$37.69	$29.29	3,272,565
2017-10-25	$37.82	$37.89	$37.22	$37.71	$29.30	3,677,142
2017-10-24	$37.98	$38.08	$37.73	$37.92	$29.46	2,658,466
2017-10-23	$37.87	$38.19	$37.71	$38.13	$29.63	2,708,058
2017-10-20	$37.76	$37.91	$37.59	$37.75	$29.33	3,927,736
2017-10-19	$37.56	$37.89	$37.55	$37.81	$29.38	2,768,460
2017-10-18	$37.44	$37.56	$37.33	$37.52	$29.15	2,076,724
2017-10-17	$37.41	$37.55	$37.26	$37.48	$29.12	2,989,361
2017-10-16	$37.56	$37.70	$37.28	$37.40	$29.06	3,628,172
2017-10-13	$38.43	$38.55	$37.48	$37.56	$29.18	4,771,342
2017-10-12	$37.90	$38.50	$37.82	$38.37	$29.81	2,427,665
2017-10-11	$37.76	$38.26	$37.75	$37.92	$29.46	2,418,238
2017-10-10	$37.55	$37.99	$37.44	$37.85	$29.41	2,782,909
2017-10-09	$37.28	$37.59	$37.28	$37.43	$29.08	2,157,739
2017-10-06	$37.17	$37.36	$37.09	$37.32	$29.00	3,309,698
2017-10-05	$37.59	$37.59	$37.20	$37.30	$28.98	4,704,195
2017-10-04	$37.50	$37.68	$37.37	$37.65	$29.25	4,033,228
2017-10-03	$37.69	$37.71	$37.09	$37.46	$29.11	3,646,752
2017-10-02	$38.03	$38.14	$37.63	$37.72	$29.31	4,403,451
2017-09-29	$38.21	$38.24	$37.90	$37.95	$29.49	2,859,206
2017-09-28	$37.91	$38.27	$37.86	$38.18	$29.67	2,341,844
2017-09-27	$38.48	$38.55	$37.61	$38.01	$29.53	3,104,209
2017-09-26	$38.58	$38.88	$38.52	$38.74	$30.10	4,505,561
2017-09-25	$38.46	$38.84	$38.39	$38.64	$30.02	5,170,966
2017-09-22	$38.90	$38.94	$38.41	$38.47	$29.89	2,230,346
2017-09-21	$38.87	$39.07	$38.76	$38.81	$30.16	1,394,365
2017-09-20	$39.23	$39.34	$38.73	$38.84	$30.18	2,668,558
2017-09-19	$39.16	$39.33	$38.99	$39.22	$30.47	2,984,800
2017-09-18	$39.31	$39.41	$38.76	$39.11	$30.39	3,964,721
2017-09-15	$39.02	$39.32	$38.89	$39.31	$30.54	6,372,399
2017-09-14	$38.83	$39.19	$38.65	$39.12	$30.40	3,483,479
2017-09-13	$39.06	$39.06	$38.80	$38.82	$30.16	3,442,957
2017-09-12	$39.72	$39.77	$38.82	$39.07	$30.36	2,851,695
2017-09-11	$39.53	$39.90	$39.51	$39.83	$30.95	3,073,892
2017-09-08	$39.21	$39.66	$39.08	$39.55	$30.73	3,085,951
2017-09-07	$38.85	$39.23	$38.65	$39.16	$30.43	3,145,586
2017-09-06	$39.26	$39.35	$39.03	$39.12	$30.09	3,005,901
2017-09-05	$39.17	$39.17	$38.90	$39.17	$30.13	2,034,492
2017-09-01	$39.32	$39.40	$38.99	$39.11	$30.09	1,797,135
2017-08-31	$39.26	$39.32	$39.17	$39.24	$30.19	2,069,639
2017-08-30	$39.27	$39.42	$39.11	$39.18	$30.14	1,825,135
2017-08-29	$39.59	$39.65	$39.36	$39.38	$30.29	1,443,889
2017-08-28	$39.61	$39.68	$39.30	$39.53	$30.41	2,108,440
2017-08-25	$39.56	$39.81	$39.50	$39.59	$30.45	1,596,236
2017-08-24	$39.47	$39.56	$39.34	$39.50	$30.39	2,125,494
2017-08-23	$39.01	$39.55	$38.89	$39.52	$30.40	3,025,533
2017-08-22	$38.89	$39.04	$38.80	$39.04	$30.03	3,070,023
2017-08-21	$38.86	$39.01	$38.74	$38.94	$29.95	1,598,646
2017-08-18	$38.83	$39.04	$38.66	$38.92	$29.94	2,403,892
2017-08-17	$39.06	$39.16	$38.80	$38.82	$29.86	2,186,644
2017-08-16	$38.89	$39.14	$38.82	$39.05	$30.04	1,853,698
2017-08-15	$38.53	$38.94	$38.51	$38.92	$29.94	1,770,248
2017-08-14	$38.57	$38.71	$38.46	$38.67	$29.75	2,339,357
2017-08-11	$38.74	$38.84	$38.39	$38.49	$29.61	1,661,686
2017-08-10	$38.61	$38.83	$38.47	$38.75	$29.81	1,862,811
2017-08-09	$38.87	$38.90	$38.56	$38.60	$29.69	3,092,484
2017-08-08	$38.74	$38.85	$38.69	$38.83	$29.87	1,863,594
2017-08-07	$38.70	$38.85	$38.66	$38.83	$29.87	1,581,115
2017-08-04	$38.99	$39.07	$38.66	$38.79	$29.84	2,562,044
2017-08-03	$38.42	$39.18	$38.35	$39.11	$30.09	3,207,899
2017-08-02	$38.48	$38.96	$38.35	$38.96	$29.97	3,731,205
2017-08-01	$38.40	$38.81	$38.39	$38.61	$29.70	3,313,506
2017-07-31	$38.20	$38.41	$38.06	$38.33	$29.49	3,391,144
2017-07-28	$38.12	$38.20	$37.86	$38.18	$29.37	2,980,127
2017-07-27	$38.01	$38.25	$37.88	$38.12	$29.32	3,185,815
2017-07-26	$37.94	$38.11	$37.81	$38.09	$29.30	2,870,958
2017-07-25	$38.43	$38.48	$37.91	$37.97	$29.21	2,233,538
2017-07-24	$38.51	$38.70	$38.28	$38.40	$29.54	3,756,966
2017-07-21	$38.23	$38.58	$38.13	$38.55	$29.65	2,775,506
2017-07-20	$38.12	$38.31	$37.96	$38.24	$29.42	4,029,926
2017-07-19	$38.50	$38.50	$38.07	$38.12	$29.32	5,434,530
2017-07-18	$37.71	$37.85	$37.58	$37.69	$28.99	2,286,905
2017-07-17	$37.38	$37.71	$37.32	$37.67	$28.98	2,997,548
2017-07-14	$37.72	$37.73	$37.19	$37.36	$28.74	6,057,868
2017-07-13	$37.74	$37.80	$37.44	$37.44	$28.80	2,494,851
2017-07-12	$37.98	$38.08	$37.69	$37.80	$29.08	4,298,859
2017-07-11	$38.00	$38.06	$37.54	$37.76	$29.05	3,227,841
2017-07-10	$38.19	$38.32	$37.91	$37.94	$29.19	3,816,970
2017-07-07	$38.03	$38.29	$38.00	$38.07	$29.29	2,246,935
2017-07-06	$38.18	$38.28	$37.93	$38.03	$29.25	3,618,579
2017-07-05	$38.36	$38.37	$38.06	$38.29	$29.45	3,261,416
2017-07-03	$38.80	$38.84	$38.24	$38.28	$29.45	1,989,331
2017-06-30	$38.74	$38.92	$38.65	$38.66	$29.74	3,082,047
2017-06-29	$38.66	$38.78	$38.44	$38.66	$29.74	3,723,060
2017-06-28	$39.17	$39.41	$38.79	$38.84	$29.88	3,205,107
2017-06-27	$39.15	$39.33	$38.91	$39.02	$30.02	3,035,616
2017-06-26	$38.99	$39.48	$38.83	$39.29	$30.22	3,566,426
2017-06-23	$39.00	$39.14	$38.70	$38.83	$29.87	3,261,920
2017-06-22	$39.30	$39.38	$38.98	$39.02	$30.02	2,873,045
2017-06-21	$39.30	$39.42	$38.85	$39.39	$30.30	4,945,192
2017-06-20	$39.52	$39.56	$39.30	$39.34	$30.26	2,886,096
2017-06-19	$39.55	$39.70	$39.37	$39.58	$30.45	2,828,767
2017-06-16	$39.57	$39.70	$39.40	$39.49	$30.38	6,116,081
2017-06-15	$39.24	$39.52	$39.12	$39.44	$30.34	2,867,312
2017-06-14	$39.27	$39.45	$39.20	$39.29	$30.22	3,876,817
2017-06-13	$38.93	$39.05	$38.82	$38.98	$29.99	2,877,793
2017-06-12	$39.21	$39.38	$38.71	$38.88	$29.91	4,988,488
2017-06-09	$39.23	$39.36	$38.95	$39.20	$30.15	3,896,239
2017-06-08	$39.62	$39.62	$39.10	$39.41	$30.32	3,697,665
2017-06-07	$39.61	$39.80	$39.55	$39.66	$30.51	4,639,881
2017-06-06	$40.13	$40.20	$39.87	$39.90	$30.39	3,439,901
2017-06-05	$40.09	$40.17	$39.92	$40.02	$30.48	2,370,276
2017-06-02	$40.19	$40.20	$39.87	$40.06	$30.51	3,488,468
2017-06-01	$39.72	$39.97	$39.67	$39.96	$30.44	3,749,573
2017-05-31	$39.91	$40.10	$39.65	$39.91	$30.40	5,536,480
2017-05-30	$39.87	$39.94	$39.79	$39.87	$30.37	2,185,605
2017-05-26	$39.84	$40.00	$39.80	$39.86	$30.36	2,143,074
2017-05-25	$39.55	$39.94	$39.52	$39.90	$30.39	2,124,095
2017-05-24	$39.35	$39.65	$39.35	$39.57	$30.14	2,542,662
2017-05-23	$39.26	$39.57	$39.18	$39.29	$29.93	2,634,155
2017-05-22	$38.80	$39.25	$38.80	$39.15	$29.82	3,146,737
2017-05-19	$38.77	$38.94	$38.51	$38.82	$29.57	4,473,499
2017-05-18	$38.76	$38.98	$38.46	$38.80	$29.55	3,168,694
2017-05-17	$38.52	$38.91	$38.48	$38.69	$29.47	3,950,847
2017-05-16	$38.77	$38.89	$38.48	$38.48	$29.31	2,598,884
2017-05-15	$38.75	$38.99	$38.67	$38.83	$29.58	2,117,530
2017-05-12	$38.56	$38.84	$38.49	$38.76	$29.52	1,826,245
2017-05-11	$38.47	$38.58	$38.26	$38.54	$29.35	2,598,358
2017-05-10	$38.39	$38.56	$38.36	$38.53	$29.35	3,453,197
2017-05-09	$38.61	$38.66	$38.31	$38.37	$29.23	3,315,267
2017-05-08	$38.58	$38.72	$38.49	$38.69	$29.47	2,618,210
2017-05-05	$38.54	$38.79	$38.37	$38.53	$29.35	2,932,973
2017-05-04	$37.40	$38.49	$37.40	$38.44	$29.28	3,769,639
2017-05-03	$37.99	$38.14	$37.85	$37.98	$28.93	2,904,044
2017-05-02	$37.99	$38.18	$37.80	$38.04	$28.97	2,822,998
2017-05-01	$38.17	$38.18	$37.88	$37.98	$28.93	3,565,483
2017-04-28	$38.10	$38.22	$37.99	$38.11	$29.03	3,239,135
2017-04-27	$37.93	$38.32	$37.91	$38.08	$29.00	2,067,397
2017-04-26	$38.04	$38.26	$37.93	$37.94	$28.90	2,747,044
2017-04-25	$37.93	$38.16	$37.86	$38.16	$29.07	2,525,858
2017-04-24	$37.98	$38.07	$37.72	$38.00	$28.94	3,471,345
2017-04-21	$37.79	$38.13	$37.75	$37.93	$28.89	3,919,936
2017-04-20	$37.76	$37.86	$37.42	$37.80	$28.79	2,645,458
2017-04-19	$38.00	$38.04	$37.61	$37.77	$28.77	3,175,063
2017-04-18	$37.88	$38.29	$37.88	$38.10	$29.02	4,097,874
2017-04-17	$37.65	$37.93	$37.63	$37.93	$28.89	3,341,667
2017-04-13	$37.73	$37.80	$37.47	$37.58	$28.62	2,756,867
2017-04-12	$37.35	$37.78	$37.22	$37.78	$28.78	3,258,517
2017-04-11	$37.26	$37.45	$37.10	$37.35	$28.45	2,573,911
2017-04-10	$37.25	$37.34	$37.01	$37.28	$28.39	2,472,921
2017-04-07	$37.48	$37.61	$37.25	$37.27	$28.39	2,586,916
2017-04-06	$37.48	$37.50	$37.26	$37.41	$28.49	3,097,144
2017-04-05	$37.30	$37.56	$37.21	$37.51	$28.57	3,362,528
2017-04-04	$37.17	$37.49	$37.09	$37.37	$28.46	3,121,149
2017-04-03	$37.38	$37.38	$36.91	$37.11	$28.27	6,326,907
2017-03-31	$37.29	$37.60	$37.21	$37.39	$28.48	3,518,711
2017-03-30	$37.32	$37.37	$37.09	$37.24	$28.36	2,968,991
2017-03-29	$37.61	$37.61	$37.15	$37.44	$28.52	4,513,179
2017-03-28	$37.40	$37.74	$37.35	$37.70	$28.71	4,009,712
2017-03-27	$37.79	$37.91	$37.38	$37.56	$28.61	3,220,173
2017-03-24	$37.63	$37.83	$37.49	$37.60	$28.64	2,269,041
2017-03-23	$37.60	$37.95	$37.53	$37.64	$28.67	2,901,908
2017-03-22	$37.62	$37.89	$37.48	$37.64	$28.67	3,597,502
2017-03-21	$36.79	$37.62	$36.79	$37.47	$28.54	3,871,361
2017-03-20	$37.02	$37.13	$36.66	$36.80	$28.03	2,548,891
2017-03-17	$36.84	$37.20	$36.77	$36.99	$28.17	5,653,693
2017-03-16	$36.84	$36.85	$36.59	$36.74	$27.98	2,841,519
2017-03-15	$36.49	$37.08	$36.48	$36.90	$28.11	3,548,362
2017-03-14	$36.38	$36.45	$36.24	$36.43	$27.75	1,976,348
2017-03-13	$36.27	$36.46	$36.19	$36.45	$27.76	3,234,187
2017-03-10	$36.22	$36.37	$36.06	$36.32	$27.66	2,789,171
2017-03-09	$36.01	$36.24	$35.95	$36.03	$27.44	3,192,904
2017-03-08	$36.08	$36.14	$35.82	$36.04	$27.45	4,177,443
2017-03-07	$36.76	$36.89	$36.59	$36.79	$27.72	3,334,600
2017-03-06	$36.66	$36.80	$36.44	$36.78	$27.71	2,999,395
2017-03-03	$36.86	$36.87	$36.40	$36.68	$27.64	3,151,787
2017-03-02	$36.57	$37.03	$36.55	$36.84	$27.76	2,655,749
2017-03-01	$36.50	$36.95	$36.33	$36.73	$27.67	3,614,903
2017-02-28	$36.57	$37.01	$36.57	$36.88	$27.79	4,154,334
2017-02-27	$36.83	$36.86	$36.54	$36.57	$27.55	3,023,857
2017-02-24	$36.59	$36.83	$36.43	$36.83	$27.75	3,255,850
2017-02-23	$36.35	$36.65	$36.23	$36.52	$27.51	2,609,592
2017-02-22	$36.06	$36.27	$35.95	$36.20	$27.27	2,367,832
2017-02-21	$35.61	$36.11	$35.48	$36.03	$27.15	2,632,158
2017-02-17	$35.75	$35.79	$35.34	$35.63	$26.84	3,438,736
2017-02-16	$35.47	$35.72	$35.35	$35.72	$26.91	2,694,712
2017-02-15	$35.23	$35.56	$35.08	$35.48	$26.73	2,317,208
2017-02-14	$35.63	$35.68	$35.31	$35.47	$26.72	2,664,037
2017-02-13	$35.54	$35.73	$35.36	$35.73	$26.92	2,262,020
2017-02-10	$35.35	$35.62	$35.34	$35.50	$26.75	3,706,985
2017-02-09	$35.60	$35.70	$35.31	$35.42	$26.69	3,444,333
2017-02-08	$35.31	$35.68	$35.30	$35.65	$26.86	2,601,361
2017-02-07	$35.34	$35.49	$35.23	$35.40	$26.67	2,205,968
2017-02-06	$35.56	$35.63	$35.22	$35.24	$26.55	4,001,895
2017-02-03	$35.33	$35.58	$35.30	$35.46	$26.72	3,199,272
2017-02-02	$35.09	$35.36	$34.89	$35.28	$26.58	3,231,888
2017-02-01	$34.66	$35.39	$34.58	$34.95	$26.33	4,932,307
2017-01-31	$34.40	$34.92	$34.35	$34.84	$26.25	5,204,272
2017-01-30	$34.34	$34.39	$34.08	$34.38	$25.90	3,147,583
2017-01-27	$34.50	$34.54	$34.15	$34.27	$25.82	2,556,072
2017-01-26	$34.50	$34.75	$34.26	$34.41	$25.92	2,140,389
2017-01-25	$34.49	$34.66	$34.39	$34.52	$26.01	2,582,737
2017-01-24	$34.36	$34.67	$34.26	$34.61	$26.08	2,801,331
2017-01-23	$34.47	$34.63	$34.28	$34.36	$25.89	2,403,104
2017-01-20	$34.29	$34.41	$34.09	$34.40	$25.92	2,596,527
2017-01-19	$34.31	$34.56	$34.13	$34.23	$25.79	2,360,227
2017-01-18	$34.63	$34.74	$34.48	$34.54	$26.02	2,218,783
2017-01-17	$34.22	$34.78	$34.22	$34.69	$26.14	6,164,678
2017-01-13	$34.41	$34.51	$34.18	$34.36	$25.89	2,692,933
2017-01-12	$34.23	$34.62	$34.19	$34.50	$25.99	3,872,515
2017-01-11	$33.96	$34.32	$33.93	$34.24	$25.80	2,423,149
2017-01-10	$34.15	$34.20	$33.72	$33.94	$25.57	3,255,388
2017-01-09	$34.54	$34.67	$34.16	$34.22	$25.78	5,474,746
2017-01-06	$34.17	$34.59	$34.08	$34.56	$26.04	3,542,674
2017-01-05	$34.17	$34.32	$33.79	$34.30	$25.84	3,497,125
2017-01-04	$34.05	$34.51	$34.00	$34.10	$25.69	3,187,421
2017-01-03	$34.05	$34.21	$33.78	$34.03	$25.64	3,366,963
2016-12-30	$34.31	$34.36	$33.95	$34.05	$25.65	2,751,938
2016-12-29	$33.99	$34.33	$33.88	$34.26	$25.81	2,885,678
2016-12-28	$34.28	$34.30	$33.78	$33.86	$25.51	3,203,190
2016-12-27	$34.29	$34.36	$34.07	$34.21	$25.77	2,290,489
2016-12-23	$34.51	$34.51	$34.11	$34.29	$25.83	1,730,578
2016-12-22	$34.40	$34.49	$34.19	$34.46	$25.96	2,621,166
2016-12-21	$34.46	$34.81	$34.41	$34.43	$25.94	2,770,055
2016-12-20	$34.57	$34.70	$34.40	$34.50	$25.99	3,195,270
2016-12-19	$34.77	$34.84	$34.14	$34.58	$26.05	3,911,555
2016-12-16	$34.21	$34.90	$34.07	$34.63	$26.09	9,949,666
2016-12-15	$33.56	$34.24	$33.52	$34.15	$25.73	4,126,308
2016-12-14	$34.41	$34.62	$33.68	$33.78	$25.45	4,936,343
2016-12-13	$33.98	$34.25	$33.86	$34.21	$25.77	3,751,918
2016-12-12	$33.43	$34.06	$33.39	$33.94	$25.57	3,809,298
2016-12-09	$33.17	$33.55	$33.13	$33.51	$25.25	4,871,078
2016-12-08	$32.90	$33.23	$32.71	$33.11	$24.95	4,636,791
2016-12-07	$32.80	$33.11	$32.69	$33.10	$24.94	4,298,447
2016-12-06	$33.30	$33.37	$32.94	$33.08	$24.64	4,690,115
2016-12-05	$33.17	$33.27	$32.87	$33.25	$24.77	5,499,019
2016-12-02	$33.32	$33.57	$33.07	$33.34	$24.83	3,488,735
2016-12-01	$33.28	$33.34	$32.78	$33.10	$24.65	4,619,657
2016-11-30	$33.75	$34.12	$33.46	$33.46	$24.92	6,759,935
2016-11-29	$34.08	$34.38	$34.03	$34.19	$25.47	4,035,469
2016-11-28	$33.41	$34.31	$33.41	$34.15	$25.44	4,966,645
2016-11-25	$32.89	$33.46	$32.89	$33.32	$24.82	1,783,866
2016-11-23	$33.02	$33.24	$32.70	$32.81	$24.44	3,219,376
2016-11-22	$33.24	$33.47	$33.07	$33.32	$24.82	3,352,141
2016-11-21	$32.98	$33.36	$32.85	$33.34	$24.83	4,023,942
2016-11-18	$32.89	$33.10	$32.67	$32.84	$24.46	2,901,138
2016-11-17	$32.80	$33.07	$32.76	$32.83	$24.45	2,987,594
2016-11-16	$33.34	$33.43	$32.67	$32.87	$24.48	3,562,016
2016-11-15	$33.00	$33.26	$32.87	$33.24	$24.76	5,239,104
2016-11-14	$33.00	$33.09	$32.60	$32.86	$24.48	7,600,709
2016-11-11	$33.11	$33.56	$32.97	$33.15	$24.69	4,951,889
2016-11-10	$33.41	$33.67	$32.46	$33.11	$24.66	6,914,564
2016-11-09	$34.05	$34.13	$33.45	$33.58	$25.01	5,569,588
2016-11-08	$34.61	$34.93	$34.49	$34.74	$25.88	3,378,909
2016-11-07	$34.17	$34.55	$33.84	$34.55	$25.73	4,026,789
2016-11-04	$34.27	$34.45	$34.01	$34.02	$25.34	3,861,308
2016-11-03	$33.91	$34.44	$33.80	$34.10	$25.40	4,769,091
2016-11-02	$33.93	$34.11	$33.52	$33.91	$25.26	4,624,450
2016-11-01	$34.98	$34.98	$33.87	$34.00	$25.33	6,690,148
2016-10-31	$33.96	$34.56	$33.85	$34.34	$25.58	5,208,645
2016-10-28	$33.70	$33.95	$33.63	$33.81	$25.18	3,562,326
2016-10-27	$33.67	$33.83	$33.54	$33.68	$25.09	3,846,972
2016-10-26	$33.62	$33.91	$33.43	$33.84	$25.21	2,950,520
2016-10-25	$33.43	$33.74	$33.40	$33.70	$25.10	2,796,173
2016-10-24	$33.43	$33.60	$33.23	$33.53	$24.98	2,485,034
2016-10-21	$33.42	$33.58	$33.14	$33.32	$24.82	3,454,746
2016-10-20	$33.42	$33.68	$33.29	$33.58	$25.01	5,049,774
2016-10-19	$33.33	$33.53	$33.23	$33.36	$24.85	3,401,751
2016-10-18	$33.28	$33.47	$33.02	$33.41	$24.89	3,877,357
2016-10-17	$32.95	$33.15	$32.86	$33.06	$24.63	3,411,441
2016-10-14	$32.96	$33.17	$32.80	$32.92	$24.52	5,691,635
2016-10-13	$32.46	$33.40	$32.37	$33.00	$24.58	12,995,499
2016-10-12	$32.44	$32.71	$32.35	$32.52	$24.22	5,738,189
2016-10-11	$32.46	$32.60	$32.12	$32.19	$23.98	4,339,836
2016-10-10	$32.32	$32.57	$32.26	$32.51	$24.22	3,945,845
2016-10-07	$32.53	$33.24	$32.08	$32.25	$24.02	8,085,645
2016-10-06	$32.56	$32.71	$32.39	$32.50	$24.21	8,117,127
2016-10-05	$32.95	$33.00	$32.35	$32.65	$24.32	10,898,333
2016-10-04	$33.95	$34.00	$32.75	$32.90	$24.51	9,571,682
2016-10-03	$34.48	$34.57	$33.71	$33.95	$25.29	5,283,353
2016-09-30	$34.87	$35.07	$34.40	$34.57	$25.75	4,998,489
2016-09-29	$35.02	$35.05	$34.72	$34.82	$25.94	4,647,401
2016-09-28	$35.38	$35.48	$34.82	$35.11	$26.15	4,123,336
2016-09-27	$35.91	$35.94	$35.14	$35.24	$26.25	4,739,105
2016-09-26	$35.67	$35.81	$35.48	$35.76	$26.64	4,682,299
2016-09-23	$35.50	$35.81	$35.40	$35.70	$26.59	4,155,500
2016-09-22	$35.62	$35.89	$35.57	$35.82	$26.68	3,435,483
2016-09-21	$34.77	$35.49	$34.75	$35.45	$26.41	4,460,013
2016-09-20	$35.19	$35.25	$34.75	$34.77	$25.90	4,428,375
2016-09-19	$35.16	$35.21	$34.89	$35.11	$26.15	3,970,204
2016-09-16	$34.60	$35.12	$34.42	$35.09	$26.14	7,192,355
2016-09-15	$34.11	$34.74	$33.98	$34.68	$25.83	4,853,534
2016-09-14	$33.95	$34.47	$33.88	$34.13	$25.42	5,171,894
2016-09-13	$34.20	$34.21	$33.65	$33.75	$25.14	4,794,404
2016-09-12	$33.53	$34.25	$33.52	$34.21	$25.48	6,921,631
2016-09-09	$34.71	$34.71	$33.61	$33.63	$25.05	5,697,033
2016-09-08	$34.67	$35.00	$34.67	$34.94	$26.03	4,375,168
2016-09-07	$34.93	$34.95	$34.55	$34.71	$25.85	3,798,266
2016-09-06	$35.16	$35.49	$35.11	$35.31	$26.02	4,180,018
2016-09-02	$34.61	$35.06	$34.60	$35.03	$25.81	4,873,018
2016-09-01	$34.75	$34.84	$34.38	$34.44	$25.38	4,781,535
2016-08-31	$34.51	$34.79	$34.35	$34.78	$25.63	6,481,301
2016-08-30	$34.96	$35.16	$34.42	$34.51	$25.43	5,063,494
2016-08-29	$34.86	$35.06	$34.59	$34.98	$25.77	3,078,991
2016-08-26	$35.31	$35.61	$34.62	$34.66	$25.54	3,505,303
2016-08-25	$35.34	$35.41	$35.20	$35.32	$26.02	2,701,162
2016-08-24	$35.27	$35.40	$34.93	$35.26	$25.98	4,332,938
2016-08-23	$35.49	$35.76	$35.26	$35.26	$25.98	3,457,021
2016-08-22	$35.28	$35.44	$35.07	$35.42	$26.10	4,191,471
2016-08-19	$35.38	$35.47	$34.95	$35.15	$25.90	4,016,688
2016-08-18	$35.27	$35.60	$35.27	$35.58	$26.22	4,370,203
2016-08-17	$34.93	$35.47	$34.56	$35.37	$26.06	6,565,002
2016-08-16	$35.32	$35.33	$34.94	$34.97	$25.77	4,913,168
2016-08-15	$36.26	$36.39	$35.38	$35.42	$26.10	5,367,252
2016-08-12	$36.56	$36.75	$36.24	$36.26	$26.72	3,372,437
2016-08-11	$36.04	$36.41	$35.90	$36.40	$26.82	4,332,961
2016-08-10	$36.09	$36.20	$35.78	$36.03	$26.55	4,498,614
2016-08-09	$36.37	$36.60	$35.81	$36.25	$26.71	5,184,436
2016-08-08	$36.89	$37.06	$36.61	$36.64	$27.00	4,379,141
2016-08-05	$36.80	$36.93	$36.55	$36.76	$27.08	4,534,768
2016-08-04	$37.17	$37.26	$36.86	$36.96	$27.23	3,035,883
2016-08-03	$37.16	$37.23	$36.89	$37.10	$27.33	3,503,830
2016-08-02	$37.45	$37.56	$37.00	$37.16	$27.38	3,725,651
2016-08-01	$37.66	$37.76	$37.44	$37.60	$27.70	2,768,846
2016-07-29	$37.22	$37.73	$37.22	$37.71	$27.78	3,644,675
2016-07-28	$36.94	$37.31	$36.88	$37.24	$27.44	648,644
2016-07-27	$37.25	$37.33	$36.78	$37.02	$27.28	964,386
2016-07-26	$37.51	$37.65	$36.96	$37.33	$27.50	4,495,276
2016-07-25	$37.65	$37.69	$37.25	$37.53	$27.65	3,406,239
2016-07-22	$37.15	$37.74	$37.12	$37.70	$27.78	4,067,566
2016-07-21	$36.81	$37.16	$36.69	$37.13	$27.36	3,031,862
2016-07-20	$37.21	$37.30	$36.90	$36.95	$27.22	3,804,404
2016-07-19	$37.32	$37.42	$37.07	$37.17	$27.39	3,619,224
2016-07-18	$37.24	$37.44	$37.17	$37.32	$27.50	3,456,761
2016-07-15	$37.15	$37.25	$36.96	$37.15	$27.37	3,766,027
2016-07-14	$37.26	$37.38	$37.06	$37.09	$27.33	6,094,312
2016-07-13	$37.49	$37.56	$37.21	$37.52	$27.64	4,166,820
2016-07-12	$37.39	$37.67	$37.25	$37.30	$27.48	4,980,992
2016-07-11	$37.35	$37.67	$37.16	$37.64	$27.73	3,770,108
2016-07-08	$37.07	$37.48	$36.66	$37.46	$27.60	3,948,337
2016-07-07	$37.33	$37.42	$36.92	$36.97	$27.24	5,092,397
2016-07-06	$37.61	$37.69	$36.85	$37.30	$27.48	6,336,141
2016-07-05	$37.60	$37.74	$37.47	$37.62	$27.72	5,298,253
2016-07-01	$37.80	$37.88	$37.28	$37.60	$27.70	4,513,318
2016-06-30	$37.17	$37.81	$37.06	$37.75	$27.81	7,844,341
2016-06-29	$36.85	$37.07	$36.63	$37.05	$27.30	5,886,748
2016-06-28	$36.75	$36.91	$36.33	$36.66	$27.01	8,182,083
2016-06-27	$36.80	$37.04	$36.34	$36.57	$26.94	8,933,482
2016-06-24	$37.82	$38.50	$36.96	$37.18	$27.39	16,870,628
2016-06-23	$39.47	$39.51	$39.17	$39.44	$29.06	5,231,461
2016-06-22	$39.67	$39.88	$39.28	$39.31	$28.96	3,677,095
2016-06-21	$39.64	$39.92	$39.44	$39.67	$29.23	3,633,134
2016-06-20	$39.16	$39.82	$39.07	$39.68	$29.24	7,514,728
2016-06-17	$38.94	$39.17	$38.85	$39.04	$28.76	10,131,391
2016-06-16	$38.98	$39.05	$38.61	$39.00	$28.73	5,758,505
2016-06-15	$39.07	$39.10	$38.73	$38.83	$28.61	6,038,864
2016-06-14	$38.86	$39.02	$38.49	$39.00	$28.73	4,726,880
2016-06-13	$39.28	$39.48	$38.71	$38.78	$28.57	7,121,750
2016-06-10	$39.17	$39.44	$39.13	$39.32	$28.97	4,889,889
2016-06-09	$38.88	$39.30	$38.87	$39.25	$28.92	3,420,826
2016-06-08	$38.73	$38.91	$38.70	$38.87	$28.64	3,730,066
2016-06-07	$39.20	$39.50	$39.15	$39.24	$28.63	4,206,272
2016-06-06	$39.30	$39.52	$39.04	$39.22	$28.62	4,101,484
2016-06-03	$38.94	$39.42	$38.89	$39.30	$28.68	5,485,305
2016-06-02	$38.54	$38.61	$38.22	$38.57	$28.14	2,738,578
2016-06-01	$38.47	$38.75	$38.44	$38.64	$28.19	4,451,200
2016-05-31	$38.59	$38.82	$38.30	$38.54	$28.12	5,126,951
2016-05-27	$38.61	$38.70	$38.33	$38.68	$28.22	3,183,757
2016-05-26	$38.04	$38.58	$37.92	$38.55	$28.13	3,535,493
2016-05-25	$37.83	$38.11	$37.66	$38.00	$27.73	2,796,323
2016-05-24	$37.63	$38.15	$37.51	$38.06	$27.77	4,609,152
2016-05-23	$37.98	$38.05	$37.43	$37.45	$27.33	4,228,283
2016-05-20	$38.04	$38.08	$37.76	$37.96	$27.70	3,891,283
2016-05-19	$37.28	$37.93	$37.10	$37.90	$27.65	3,854,236
2016-05-18	$38.08	$38.20	$37.21	$37.48	$27.35	6,576,306
2016-05-17	$38.74	$38.78	$38.07	$38.30	$27.95	3,958,370
2016-05-16	$38.75	$38.86	$38.53	$38.81	$28.32	5,012,549
2016-05-13	$38.81	$38.99	$38.61	$38.89	$28.38	4,388,260
2016-05-12	$38.65	$39.08	$38.51	$38.91	$28.39	3,079,792
2016-05-11	$38.57	$38.75	$38.32	$38.71	$28.25	3,430,346
2016-05-10	$38.66	$38.71	$38.33	$38.47	$28.07	4,009,974
2016-05-09	$38.36	$38.58	$38.28	$38.44	$28.05	3,210,077
2016-05-06	$38.31	$38.35	$37.87	$38.30	$27.95	3,081,572
2016-05-05	$38.28	$38.78	$38.17	$38.32	$27.96	4,598,224
2016-05-04	$38.01	$38.61	$37.85	$38.37	$28.00	3,740,823
2016-05-03	$38.27	$38.46	$37.90	$38.08	$27.79	4,723,384
2016-05-02	$37.64	$38.58	$37.64	$38.35	$27.98	6,228,189
2016-04-29	$37.29	$37.75	$36.98	$37.64	$27.46	5,429,409
2016-04-28	$36.57	$37.29	$36.42	$37.27	$27.19	4,011,993
2016-04-27	$36.62	$37.15	$36.46	$36.86	$26.90	5,312,317
2016-04-26	$36.57	$36.65	$36.28	$36.46	$26.60	6,044,632
2016-04-25	$36.50	$36.62	$36.35	$36.55	$26.67	3,261,198
2016-04-22	$36.27	$36.58	$36.27	$36.51	$26.64	2,863,105
2016-04-21	$37.03	$37.05	$36.14	$36.27	$26.46	6,576,127
2016-04-20	$37.77	$37.85	$37.01	$37.05	$27.03	4,406,139
2016-04-19	$37.80	$37.92	$37.49	$37.80	$27.58	3,349,009
2016-04-18	$37.64	$37.79	$37.34	$37.73	$27.53	2,540,592
2016-04-15	$37.08	$37.59	$36.98	$37.54	$27.39	3,349,994
2016-04-14	$36.98	$37.25	$36.95	$37.05	$27.03	1,763,484
2016-04-13	$37.47	$37.47	$36.85	$37.11	$27.08	3,345,330
2016-04-12	$37.22	$37.54	$37.10	$37.46	$27.33	2,252,846
2016-04-11	$37.34	$37.68	$37.17	$37.19	$27.14	2,136,425
2016-04-08	$37.54	$37.73	$37.29	$37.40	$27.29	2,644,870
2016-04-07	$37.53	$37.71	$37.25	$37.36	$27.26	2,960,580
2016-04-06	$37.28	$37.61	$36.92	$37.56	$27.41	3,917,557
2016-04-05	$37.92	$37.99	$37.20	$37.33	$27.24	4,191,702
2016-04-04	$38.24	$38.30	$37.78	$38.03	$27.75	2,377,098
2016-04-01	$38.10	$38.23	$37.63	$38.19	$27.87	3,564,638
2016-03-31	$37.66	$38.09	$37.57	$38.07	$27.78	4,788,893
2016-03-30	$37.73	$37.85	$37.46	$37.70	$27.51	2,158,104
2016-03-29	$37.28	$37.61	$37.11	$37.60	$27.44	3,051,946
2016-03-28	$37.26	$37.44	$36.96	$37.17	$27.12	1,648,748
2016-03-24	$37.06	$37.31	$36.88	$37.19	$27.14	2,370,875
2016-03-23	$36.97	$37.25	$36.73	$37.06	$27.04	4,762,897
2016-03-22	$37.25	$37.36	$36.96	$37.01	$27.00	4,799,698
2016-03-21	$37.17	$37.43	$36.80	$37.19	$27.14	3,285,386
2016-03-18	$37.44	$37.67	$37.03	$37.06	$27.04	7,565,899
2016-03-17	$36.90	$37.68	$36.78	$37.57	$27.41	5,114,650
2016-03-16	$36.51	$36.98	$36.14	$36.93	$26.95	3,361,605
2016-03-15	$36.22	$36.63	$36.19	$36.51	$26.64	2,629,930
2016-03-14	$36.45	$36.67	$36.19	$36.36	$26.53	2,698,762
2016-03-11	$36.58	$36.77	$36.39	$36.56	$26.68	3,440,639
2016-03-10	$36.45	$36.59	$36.14	$36.55	$26.67	4,777,545
2016-03-09	$36.00	$36.60	$36.00	$36.46	$26.60	4,374,065
2016-03-08	$35.67	$36.07	$35.51	$35.96	$26.24	3,923,778
2016-03-07	$35.67	$36.18	$35.51	$36.06	$26.04	5,442,457
2016-03-04	$35.01	$35.91	$34.82	$35.67	$25.75	4,531,915
2016-03-03	$35.03	$35.27	$34.57	$35.26	$25.46	4,235,573
2016-03-02	$34.70	$34.94	$34.00	$34.92	$25.21	5,463,592
2016-03-01	$35.22	$35.32	$34.61	$34.83	$25.15	6,173,683
2016-02-29	$34.82	$35.59	$34.64	$34.99	$25.26	6,843,506
2016-02-26	$36.17	$36.30	$34.75	$34.82	$25.14	9,262,628
2016-02-25	$36.07	$36.37	$35.76	$36.35	$26.25	5,827,714
2016-02-24	$36.00	$36.17	$35.42	$35.93	$25.94	6,767,877
2016-02-23	$36.00	$36.36	$35.90	$36.07	$26.04	3,031,267
2016-02-22	$36.28	$36.35	$35.50	$36.00	$25.99	6,808,641
2016-02-19	$36.51	$36.53	$36.06	$36.26	$26.18	5,287,347
2016-02-18	$36.06	$36.65	$35.93	$36.52	$26.37	3,729,118
2016-02-17	$36.10	$36.20	$35.79	$35.99	$25.99	3,542,333
2016-02-16	$35.91	$36.25	$35.60	$36.03	$26.01	4,805,456
2016-02-12	$35.95	$36.05	$35.53	$35.74	$25.81	4,590,845
2016-02-11	$36.10	$36.35	$35.81	$35.90	$25.92	4,446,691
2016-02-10	$36.02	$36.47	$35.61	$36.27	$26.19	4,498,215
2016-02-09	$35.97	$36.55	$35.75	$36.13	$26.09	5,172,236
2016-02-08	$35.77	$36.41	$35.62	$35.99	$25.99	5,847,597
2016-02-05	$36.32	$36.55	$35.85	$36.16	$26.11	7,619,454
2016-02-04	$36.37	$37.23	$35.90	$36.66	$26.47	8,225,155
2016-02-03	$36.47	$37.05	$36.36	$36.69	$26.49	7,882,013
2016-02-02	$35.57	$36.57	$35.52	$36.37	$26.26	8,670,801
2016-02-01	$35.15	$36.10	$35.08	$35.92	$25.94	10,278,161
2016-01-29	$34.69	$35.15	$34.50	$35.06	$25.31	5,246,864
2016-01-28	$33.84	$34.55	$33.60	$34.32	$24.78	3,880,864
2016-01-27	$33.71	$34.11	$33.54	$33.84	$24.43	3,900,961
2016-01-26	$33.80	$34.29	$33.66	$33.83	$24.43	4,058,268
2016-01-25	$33.98	$34.17	$33.71	$33.76	$24.38	4,359,619
2016-01-22	$33.46	$34.10	$33.24	$34.01	$24.56	4,789,717
2016-01-21	$32.90	$33.31	$32.62	$33.23	$23.99	5,108,893
2016-01-20	$33.40	$33.55	$32.18	$32.80	$23.68	8,371,482
2016-01-19	$33.55	$33.76	$33.26	$33.63	$24.28	6,161,454
2016-01-15	$33.61	$33.99	$32.97	$33.29	$24.04	6,194,438
2016-01-14	$33.55	$34.41	$33.23	$34.16	$24.66	6,294,428
2016-01-13	$33.62	$33.85	$33.40	$33.50	$24.19	4,977,456
2016-01-12	$33.99	$33.99	$33.26	$33.55	$24.22	5,806,414
2016-01-11	$33.59	$34.01	$33.45	$33.89	$24.47	5,937,326
2016-01-08	$33.57	$33.82	$33.33	$33.39	$24.11	5,717,778
2016-01-07	$33.67	$33.83	$33.42	$33.54	$24.22	3,897,710
2016-01-06	$33.77	$34.13	$33.64	$33.93	$24.50	4,119,091
2016-01-05	$33.69	$34.10	$33.23	$34.04	$24.58	5,068,774
2016-01-04	$33.90	$33.93	$33.37	$33.68	$24.32	5,092,491
2015-12-31	$34.39	$34.39	$33.75	$34.13	$24.64	3,044,711
2015-12-30	$34.45	$34.47	$34.16	$34.34	$24.79	2,568,092
2015-12-29	$34.34	$34.48	$34.24	$34.44	$24.87	2,857,917
2015-12-28	$34.11	$34.30	$34.02	$34.14	$24.65	2,733,703
2015-12-24	$34.16	$34.42	$34.10	$34.26	$24.74	1,269,091
2015-12-23	$33.97	$34.40	$33.95	$34.24	$24.72	3,839,921
2015-12-22	$33.48	$33.91	$33.15	$33.81	$24.41	4,702,563
2015-12-21	$33.73	$33.84	$33.27	$33.38	$24.10	3,737,429
2015-12-18	$33.83	$33.86	$33.24	$33.64	$24.29	6,735,635
2015-12-17	$33.81	$34.10	$33.55	$33.92	$24.49	3,339,317
2015-12-16	$33.39	$33.91	$33.35	$33.83	$24.43	5,380,030
2015-12-15	$32.87	$33.35	$32.81	$33.26	$24.01	3,952,696
2015-12-14	$32.65	$32.89	$32.36	$32.77	$23.66	4,005,374
2015-12-11	$32.73	$33.02	$32.57	$32.71	$23.62	3,855,330
2015-12-10	$33.36	$33.41	$32.87	$32.93	$23.78	3,079,016
2015-12-09	$32.97	$33.68	$32.94	$33.43	$24.14	4,937,034
2015-12-08	$33.12	$33.22	$32.95	$33.11	$23.91	4,660,115
2015-12-07	$33.62	$33.80	$33.27	$33.57	$23.97	6,527,120
2015-12-04	$33.14	$33.80	$33.14	$33.74	$24.09	5,229,244
2015-12-03	$33.02	$33.18	$32.85	$33.01	$23.57	5,776,485
2015-12-02	$34.04	$34.15	$33.09	$33.18	$23.69	5,805,838
2015-12-01	$34.20	$34.34	$33.82	$34.20	$24.42	7,239,042
2015-11-30	$33.72	$34.31	$33.64	$34.04	$24.30	6,453,142
2015-11-27	$33.65	$33.79	$33.58	$33.65	$24.02	2,026,428
2015-11-25	$33.91	$33.93	$33.42	$33.65	$24.02	3,172,823
2015-11-24	$33.78	$33.98	$33.48	$33.93	$24.22	4,136,236
2015-11-23	$34.93	$35.00	$33.85	$33.97	$24.25	4,437,614
2015-11-20	$34.33	$34.80	$34.18	$34.50	$24.63	6,515,061
2015-11-19	$33.74	$34.17	$33.73	$34.11	$24.35	4,281,058
2015-11-18	$33.40	$33.71	$33.00	$33.62	$24.00	3,662,861
2015-11-17	$33.91	$34.17	$33.25	$33.37	$23.82	3,353,495
2015-11-16	$33.12	$34.04	$33.10	$34.03	$24.29	4,382,948
2015-11-13	$33.37	$33.70	$32.97	$33.06	$23.60	4,640,269
2015-11-12	$33.86	$34.29	$33.29	$33.31	$23.78	7,406,311
2015-11-11	$33.44	$34.05	$33.38	$33.99	$24.27	4,481,039
2015-11-10	$33.07	$33.37	$33.04	$33.28	$23.76	3,427,361
2015-11-09	$32.99	$33.17	$32.62	$33.05	$23.59	3,387,095
2015-11-06	$33.61	$33.74	$32.78	$33.08	$23.62	6,791,740
2015-11-05	$34.46	$34.60	$34.22	$34.22	$24.43	2,258,953
2015-11-04	$34.29	$34.60	$34.27	$34.52	$24.64	3,289,412
2015-11-03	$34.10	$34.39	$33.89	$34.35	$24.52	3,143,034
2015-11-02	$34.33	$34.48	$33.83	$34.15	$24.38	5,790,568
2015-10-30	$33.94	$34.48	$33.82	$34.40	$24.56	5,514,813
2015-10-29	$33.80	$33.93	$33.00	$33.79	$24.12	7,157,745
2015-10-28	$34.34	$34.47	$33.13	$33.42	$23.86	7,043,480
2015-10-27	$34.19	$34.35	$34.07	$34.30	$24.49	2,963,575
2015-10-26	$34.24	$34.33	$33.90	$34.33	$24.51	3,262,703
2015-10-23	$34.67	$34.69	$34.05	$34.18	$24.40	3,130,589
2015-10-22	$34.34	$34.92	$34.29	$34.75	$24.81	3,655,765
2015-10-21	$34.43	$34.57	$34.17	$34.25	$24.45	2,871,342
2015-10-20	$34.17	$34.44	$34.02	$34.28	$24.47	3,590,675
2015-10-19	$34.23	$34.46	$34.01	$34.29	$24.48	4,629,709
2015-10-16	$34.37	$34.55	$34.18	$34.46	$24.60	4,365,307
2015-10-15	$33.81	$34.31	$33.64	$34.19	$24.41	4,656,045
2015-10-14	$33.46	$33.81	$33.39	$33.68	$24.04	3,915,779
2015-10-13	$33.35	$33.57	$33.18	$33.43	$23.87	5,841,777
2015-10-12	$33.03	$33.49	$33.03	$33.42	$23.86	4,200,846
2015-10-09	$33.03	$33.16	$32.91	$33.03	$23.58	5,295,782
2015-10-08	$32.56	$33.13	$32.43	$33.09	$23.62	6,386,493
2015-10-07	$33.07	$33.15	$32.49	$32.63	$23.29	7,015,366
2015-10-06	$33.47	$33.50	$32.90	$33.06	$23.60	5,045,041
2015-10-05	$33.18	$33.54	$33.00	$33.48	$23.90	5,861,442
2015-10-02	$32.77	$33.12	$32.53	$33.04	$23.59	7,273,580
2015-10-01	$33.00	$33.00	$32.22	$32.60	$23.27	8,029,022
2015-09-30	$32.35	$32.91	$32.28	$32.89	$23.48	5,752,419
2015-09-29	$31.95	$32.31	$31.91	$32.21	$22.99	6,507,501
2015-09-28	$32.06	$32.23	$31.81	$31.90	$22.77	7,464,672
2015-09-25	$31.61	$32.18	$31.42	$31.97	$22.82	4,284,034
2015-09-24	$30.96	$31.70	$30.92	$31.58	$22.54	5,739,810
2015-09-23	$31.11	$31.19	$30.86	$31.08	$22.19	3,180,459
2015-09-22	$31.19	$31.33	$30.79	$31.04	$22.16	6,594,439
2015-09-21	$31.06	$31.34	$31.01	$31.33	$22.37	4,778,136
2015-09-18	$30.66	$31.23	$30.66	$30.96	$22.10	7,143,998
2015-09-17	$30.36	$31.14	$30.27	$30.80	$21.99	4,979,750
2015-09-16	$30.13	$30.46	$30.10	$30.33	$21.65	3,729,585
2015-09-15	$29.91	$30.12	$29.68	$30.08	$21.47	3,395,384
2015-09-14	$29.71	$30.09	$29.69	$29.85	$21.31	4,727,275
2015-09-11	$29.39	$29.67	$29.18	$29.67	$21.18	3,739,075
2015-09-10	$29.43	$29.82	$29.40	$29.52	$21.07	4,947,303
2015-09-09	$30.00	$30.05	$29.35	$29.41	$21.00	5,553,647
2015-09-08	$29.71	$29.90	$29.52	$29.88	$21.33	5,852,718
2015-09-04	$30.00	$30.06	$29.59	$29.67	$20.92	4,138,604

PPL Corp (PPL) News Headlines

Utility PPL raises capex plan by nearly 40% on power demand

None

reuters.com Feb. 13, 2025

ARC Resources to supply Exxon Mobil with LNG

None

reuters.com March 11, 2025

Canadian opposition, oil CEOs call for scrapping federal carbon price system

None

reuters.com March 21, 2025

Recent PPL Corp (PPL) News

PPL Corp's quarterly profit beats estimate on rising data center power demand

None

reuters.com

Published: April 30, 2025

US utilities grapple with Big Tech's massive power demands for data centers

None

reuters.com

Published: April 7, 2025

US offshore wind farm projects slow as Trump opposition adds to hurdles

None

reuters.com

Published: April 4, 2025

Canada's Trans Mountain pipeline lowers forecasts for amount of oil it ships

None

reuters.com

Published: April 2, 2025

Similar Companies to PPL Corp (PPL) in the Utilities-Regulated Electric Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Enel Americas SA	ENIA	Utilities-Regulated Electric	Utilities	160,000
National Grid Plc	NGG	Utilities-Regulated Electric	Utilities	34,000
Centrais Eletricas Brasileiras S.A.	EBR	Utilities-Regulated Electric	Utilities	28,000
Duke Energy Corp	DUK	Utilities-Regulated Electric	Utilities	27,535
DTE Energy Company	DTE	Utilities-Regulated Electric	Utilities	27,000
Fortis Inc	FTS	Utilities-Regulated Electric	Utilities	26,000
Southern Company	SO	Utilities-Regulated Electric	Utilities	25,722
Korea Electric Power	KEP	Utilities-Regulated Electric	Utilities	22,210
PG&E Corp	PCG	Utilities-Regulated Electric	Utilities	20,000
American Electric Power Company Inc	AEP	Utilities-Regulated Electric	Utilities	19,486

PPL Corp (PPL) Exchange: NYSE

$36.17 ($0.09) 0.25%

PPL Corp - Daily Information

About PPL Corp (PPL)

Invest in PPL Corp (PPL)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

Historical Stock Data for PPL Corp (PPL)

PPL Corp (PPL) News Headlines

Recent PPL Corp (PPL) News

PPL Corp's quarterly profit beats estimate on rising data center power demand

US utilities grapple with Big Tech's massive power demands for data centers

US offshore wind farm projects slow as Trump opposition adds to hurdles

Canada's Trans Mountain pipeline lowers forecasts for amount of oil it ships

Similar Companies to PPL Corp (PPL) in the Utilities-Regulated Electric Industry