Suncor Energy Inc (SU) Stock

Data as of April 26, 2024

$39.41 ($-0.03) -0.08%

Suncor Energy Inc - Daily Information

Click for more stock information on Suncor Energy Inc.

Daily Information	Data
Date	April 26, 2024
Open	$39.46
Previous Close	$39.41
High	$39.60
Low	$39.15
Adjusted Open	$39.46
Previous Adjusted Close	$39.41
Adjusted High	$39.60
Adjusted Low	$39.15

About Suncor Energy Inc (SU)

Suncor Energy Inc is a Canadian integrated energy company based in Calgary, Alberta. Suncor operates a refining and marketing business in addition to oil and gas exploration, production and development. Founded in 1919 as Sun Company of Canada, the company had nearly C$40 billion in total assets and revenues of over C$44 billion in 2019. Suncorâs retail network includes fuel and convenience stores operating under the Circle K and Couche-Tard brands, as well as gas stations operating under Petro-Canada brand. Since its inception, Suncor has become the leading integrated energy company in Canada and has grown to become a major player in the international marketplace.

Invest in Suncor Energy Inc (SU)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Suncor Energy Inc (SU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$39.46	$39.60	$39.15	$39.41	$39.41	2,564,634
2024-04-25	$38.91	$39.63	$38.76	$39.44	$39.44	3,225,873
2024-04-24	$39.14	$39.33	$38.90	$39.27	$39.27	3,163,896
2024-04-23	$38.95	$39.26	$38.82	$39.15	$39.15	2,643,342
2024-04-22	$38.28	$39.34	$38.12	$39.08	$39.08	2,618,938
2024-04-19	$38.01	$38.90	$37.94	$38.54	$38.54	4,912,536
2024-04-18	$38.03	$38.41	$37.85	$38.05	$38.05	4,704,931
2024-04-17	$37.68	$38.28	$37.35	$37.89	$37.89	3,333,686
2024-04-16	$37.05	$37.79	$36.93	$37.58	$37.58	5,897,756
2024-04-15	$37.68	$37.91	$37.04	$37.18	$37.18	4,531,106
2024-04-12	$38.82	$38.93	$37.45	$37.69	$37.69	5,330,623
2024-04-11	$39.31	$39.31	$38.25	$38.36	$38.36	4,827,506
2024-04-10	$38.58	$39.32	$38.45	$39.31	$39.31	3,508,866
2024-04-09	$38.73	$38.92	$38.44	$38.73	$38.73	2,897,576
2024-04-08	$38.93	$39.07	$38.41	$38.70	$38.70	3,732,050
2024-04-05	$38.50	$39.02	$38.20	$39.00	$39.00	2,751,641
2024-04-04	$38.54	$38.69	$38.29	$38.57	$38.57	3,468,578
2024-04-03	$38.00	$38.61	$37.93	$38.52	$38.52	5,506,753
2024-04-02	$37.63	$38.02	$37.18	$37.97	$37.97	4,789,440
2024-04-01	$37.05	$37.37	$36.74	$37.31	$37.31	4,729,593
2024-03-28	$36.83	$36.98	$36.65	$36.91	$36.91	2,371,282
2024-03-27	$35.99	$36.48	$35.94	$36.48	$36.48	2,556,570
2024-03-26	$36.85	$36.88	$36.40	$36.43	$36.43	3,835,623
2024-03-25	$35.97	$36.81	$35.97	$36.77	$36.77	4,506,429
2024-03-22	$36.21	$36.27	$35.79	$35.89	$35.89	3,743,816
2024-03-21	$36.33	$36.37	$36.08	$36.22	$36.22	3,500,131
2024-03-20	$35.93	$36.39	$35.91	$36.38	$36.38	2,651,963
2024-03-19	$36.12	$36.47	$35.97	$36.25	$36.25	3,456,616
2024-03-18	$36.07	$36.38	$35.84	$36.34	$36.34	2,413,453
2024-03-15	$36.00	$36.34	$35.94	$36.08	$36.08	5,785,499
2024-03-14	$35.70	$36.30	$35.60	$36.07	$36.07	5,586,202
2024-03-13	$35.33	$35.78	$35.28	$35.57	$35.57	5,058,028
2024-03-12	$34.75	$35.05	$34.54	$35.02	$35.02	4,934,869
2024-03-11	$34.29	$34.84	$34.12	$34.76	$34.76	5,798,440
2024-03-08	$34.80	$34.89	$34.30	$34.45	$34.45	6,442,315
2024-03-07	$34.90	$35.16	$34.77	$34.77	$34.77	7,185,962
2024-03-06	$34.99	$35.26	$34.76	$34.91	$34.91	3,796,255
2024-03-05	$34.15	$34.76	$34.13	$34.53	$34.53	3,475,166
2024-03-04	$35.04	$35.13	$34.17	$34.24	$34.24	4,647,810
2024-03-01	$34.35	$35.04	$34.27	$34.94	$34.94	12,607,390
2024-02-29	$34.07	$34.52	$33.79	$34.36	$33.97	10,824,084
2024-02-28	$33.48	$33.90	$33.26	$33.85	$33.47	3,960,424
2024-02-27	$33.96	$34.15	$33.45	$33.63	$33.25	2,639,685
2024-02-26	$33.80	$34.18	$33.68	$33.81	$33.43	3,781,329
2024-02-23	$33.42	$33.99	$33.32	$33.91	$33.52	4,575,321
2024-02-22	$33.53	$33.99	$33.34	$33.53	$33.15	5,808,425
2024-02-21	$32.72	$33.63	$32.64	$33.59	$33.21	3,921,440
2024-02-20	$32.93	$33.19	$32.62	$32.64	$32.27	3,088,536
2024-02-16	$33.12	$33.36	$32.80	$33.07	$32.69	3,780,190
2024-02-15	$31.59	$33.11	$31.46	$33.10	$33.10	6,347,001
2024-02-14	$31.77	$31.94	$31.31	$31.52	$31.52	6,866,822
2024-02-13	$32.19	$32.33	$31.25	$31.58	$31.58	6,609,630
2024-02-12	$32.25	$32.61	$32.09	$32.37	$32.37	4,690,202
2024-02-09	$32.39	$32.58	$32.02	$32.13	$32.13	6,014,845
2024-02-08	$32.18	$32.29	$31.92	$32.24	$32.24	4,863,776
2024-02-07	$32.09	$32.13	$31.78	$32.12	$32.12	1,831,932
2024-02-06	$31.95	$32.45	$31.82	$31.98	$31.98	2,365,302
2024-02-05	$31.94	$32.08	$31.39	$31.84	$31.84	2,600,112
2024-02-02	$32.74	$32.75	$32.10	$32.11	$32.11	3,261,740
2024-02-01	$33.27	$33.71	$32.54	$32.80	$32.80	3,513,977
2024-01-31	$33.43	$33.55	$33.08	$33.12	$33.12	2,289,096
2024-01-30	$32.44	$33.58	$32.42	$33.57	$33.57	3,060,203
2024-01-29	$32.70	$32.80	$32.41	$32.78	$32.78	3,101,503
2024-01-26	$32.35	$32.76	$32.27	$32.74	$32.74	3,194,874
2024-01-25	$32.13	$32.36	$31.95	$32.31	$32.31	2,337,531
2024-01-24	$31.76	$31.93	$31.42	$31.83	$31.83	3,048,446
2024-01-23	$31.53	$31.91	$31.35	$31.53	$31.53	2,315,580
2024-01-22	$31.40	$31.84	$31.14	$31.69	$31.69	3,240,776
2024-01-19	$31.40	$31.56	$31.22	$31.49	$31.49	2,563,966
2024-01-18	$31.53	$31.61	$31.03	$31.44	$31.44	2,914,987
2024-01-17	$31.56	$31.64	$31.12	$31.49	$31.49	3,429,192
2024-01-16	$32.51	$32.59	$31.94	$31.98	$31.98	3,294,415
2024-01-12	$33.26	$33.33	$32.65	$32.78	$32.78	2,867,570
2024-01-11	$32.69	$32.82	$32.22	$32.68	$32.68	5,133,552
2024-01-10	$32.75	$32.94	$32.21	$32.43	$32.43	3,702,068
2024-01-09	$33.07	$33.15	$32.58	$32.70	$32.70	3,634,171
2024-01-08	$32.99	$33.10	$32.62	$33.07	$33.07	4,148,086
2024-01-05	$34.06	$34.28	$33.68	$33.80	$33.80	3,416,481
2024-01-04	$34.16	$34.31	$33.54	$33.69	$33.69	4,862,489
2024-01-03	$32.72	$33.98	$32.55	$33.96	$33.96	6,652,652
2024-01-02	$32.20	$32.43	$31.99	$32.11	$32.11	5,868,604
2023-12-29	$32.04	$32.22	$31.79	$32.04	$32.04	1,726,449
2023-12-28	$32.13	$32.42	$31.88	$31.89	$31.89	2,106,829
2023-12-27	$32.58	$32.62	$32.31	$32.36	$32.36	3,558,827
2023-12-26	$32.31	$32.86	$32.31	$32.70	$32.70	1,623,000
2023-12-22	$32.22	$32.41	$31.99	$32.02	$32.02	2,067,037
2023-12-21	$31.85	$32.00	$31.58	$31.98	$31.98	8,013,734
2023-12-20	$32.30	$32.62	$31.74	$31.76	$31.76	2,750,178
2023-12-19	$31.59	$32.15	$31.59	$32.13	$32.13	2,711,254
2023-12-18	$31.52	$31.70	$31.17	$31.46	$31.46	3,785,427
2023-12-15	$31.27	$31.34	$30.89	$30.92	$30.92	4,719,741
2023-12-14	$31.24	$31.43	$31.03	$31.28	$31.28	8,983,508
2023-12-13	$29.57	$30.56	$29.53	$30.47	$30.47	5,086,180
2023-12-12	$29.87	$29.99	$29.45	$29.59	$29.59	4,338,891
2023-12-11	$30.59	$30.66	$30.10	$30.28	$30.28	8,922,564
2023-12-08	$30.37	$30.80	$30.31	$30.74	$30.74	5,660,587
2023-12-07	$30.40	$30.64	$29.81	$30.24	$30.24	5,283,778
2023-12-06	$31.76	$31.94	$30.24	$30.27	$30.27	8,505,568
2023-12-05	$32.50	$32.66	$32.01	$32.02	$32.02	4,903,221
2023-12-04	$32.57	$32.96	$32.40	$32.58	$32.58	4,179,865
2023-12-01	$33.06	$33.75	$32.89	$32.98	$32.98	7,142,908
2023-11-30	$32.98	$33.54	$32.54	$32.99	$32.99	11,873,236
2023-11-29	$32.95	$33.17	$32.70	$32.98	$32.58	8,790,577
2023-11-28	$32.41	$32.95	$32.26	$32.78	$32.39	5,966,384
2023-11-27	$32.68	$32.83	$32.08	$32.28	$31.89	6,927,898
2023-11-24	$32.81	$33.09	$32.63	$32.72	$32.33	1,944,526
2023-11-22	$32.35	$32.93	$31.97	$32.90	$32.90	5,024,224
2023-11-21	$33.32	$33.58	$32.98	$33.16	$33.16	4,721,013
2023-11-20	$34.15	$34.15	$33.42	$33.46	$33.46	3,433,393
2023-11-17	$32.70	$33.92	$32.65	$33.79	$33.79	6,812,221
2023-11-16	$32.83	$33.00	$31.96	$32.39	$32.39	5,206,201
2023-11-15	$33.51	$33.87	$33.33	$33.35	$33.35	3,871,778
2023-11-14	$33.92	$34.00	$33.37	$33.58	$33.58	5,557,867
2023-11-13	$33.19	$33.78	$33.04	$33.69	$33.69	3,228,654
2023-11-10	$32.91	$33.24	$32.68	$33.18	$33.18	5,787,447
2023-11-09	$32.52	$33.14	$31.83	$32.52	$32.52	9,252,657
2023-11-08	$31.82	$32.11	$31.12	$31.40	$31.40	8,979,586
2023-11-07	$33.00	$33.10	$31.96	$32.06	$32.06	5,746,278
2023-11-06	$34.02	$34.25	$33.58	$33.60	$33.60	3,544,616
2023-11-03	$34.06	$34.30	$33.51	$33.75	$33.75	2,932,178
2023-11-02	$33.02	$34.26	$32.85	$34.18	$34.18	3,922,977
2023-11-01	$32.63	$32.96	$32.33	$32.72	$32.72	2,893,154
2023-10-31	$32.63	$32.67	$32.05	$32.40	$32.40	3,003,356
2023-10-30	$32.65	$32.93	$32.07	$32.48	$32.48	3,579,701
2023-10-27	$32.72	$32.86	$32.01	$32.47	$32.47	4,151,255
2023-10-26	$32.94	$33.05	$32.47	$32.67	$32.67	2,837,696
2023-10-25	$32.84	$33.23	$32.47	$33.22	$33.22	4,090,973
2023-10-24	$33.51	$33.57	$32.86	$32.86	$32.86	3,366,567
2023-10-23	$33.66	$33.96	$33.26	$33.51	$33.51	4,522,489
2023-10-20	$34.47	$34.57	$33.86	$33.89	$33.89	4,730,856
2023-10-19	$34.35	$34.74	$34.09	$34.47	$34.47	2,480,827
2023-10-18	$34.47	$34.55	$34.14	$34.53	$34.53	3,525,416
2023-10-17	$34.12	$34.61	$34.03	$34.36	$34.36	3,171,949
2023-10-16	$34.41	$34.46	$33.82	$34.30	$34.30	2,975,270
2023-10-13	$34.40	$34.52	$34.01	$34.21	$34.21	3,589,234
2023-10-12	$34.10	$34.11	$33.52	$33.87	$33.87	3,719,266
2023-10-11	$33.64	$33.99	$33.19	$33.74	$33.74	3,938,139
2023-10-10	$33.76	$34.02	$33.44	$33.92	$33.92	3,867,026
2023-10-09	$33.34	$33.86	$33.14	$33.75	$33.75	3,766,751
2023-10-06	$32.00	$32.53	$31.58	$32.22	$32.22	4,718,008
2023-10-05	$31.45	$32.53	$31.45	$31.97	$31.97	4,408,342
2023-10-04	$32.93	$33.02	$31.59	$31.86	$31.86	6,915,456
2023-10-03	$33.38	$33.56	$32.96	$33.56	$33.56	4,732,527
2023-10-02	$34.39	$34.44	$33.27	$33.50	$33.50	6,046,730
2023-09-29	$35.28	$35.37	$34.32	$34.38	$34.38	4,361,404
2023-09-28	$34.97	$35.41	$34.71	$35.22	$35.22	4,278,731
2023-09-27	$34.65	$35.19	$34.51	$35.13	$35.13	5,372,690
2023-09-26	$33.94	$34.27	$33.85	$34.17	$34.17	5,690,422
2023-09-25	$33.89	$34.28	$33.55	$34.24	$34.24	3,613,567
2023-09-22	$34.71	$34.88	$33.61	$33.88	$33.88	7,845,829
2023-09-21	$34.66	$34.66	$34.09	$34.19	$34.19	7,664,036
2023-09-20	$34.60	$35.17	$34.39	$34.48	$34.48	7,267,238
2023-09-19	$35.37	$35.51	$34.64	$34.81	$34.81	3,510,950
2023-09-18	$35.20	$35.22	$34.73	$34.88	$34.88	7,087,081
2023-09-15	$34.73	$35.19	$34.44	$35.09	$35.09	7,873,397
2023-09-14	$34.89	$34.99	$34.68	$34.73	$34.73	3,676,056
2023-09-13	$34.75	$34.80	$34.26	$34.39	$34.39	2,940,705
2023-09-12	$34.07	$34.69	$33.97	$34.64	$34.64	4,015,686
2023-09-11	$34.51	$34.78	$33.68	$33.73	$33.73	3,520,476
2023-09-08	$34.36	$34.56	$34.11	$34.33	$34.33	4,479,534
2023-09-07	$34.39	$34.53	$34.05	$34.18	$34.18	3,718,625
2023-09-06	$34.26	$34.55	$34.14	$34.45	$34.45	5,088,081
2023-09-05	$34.43	$34.73	$34.12	$34.36	$34.36	6,615,666
2023-09-01	$34.42	$34.46	$34.05	$34.15	$34.15	6,286,536
2023-08-31	$34.02	$34.14	$33.67	$33.88	$33.88	6,960,013
2023-08-30	$34.11	$34.41	$34.02	$34.22	$33.70	3,864,830
2023-08-29	$33.25	$33.96	$33.09	$33.92	$33.41	12,536,289
2023-08-28	$33.14	$33.54	$32.97	$33.21	$32.71	2,399,824
2023-08-25	$32.94	$33.07	$32.36	$32.91	$32.41	3,661,745
2023-08-24	$32.55	$32.88	$32.41	$32.56	$32.07	3,131,532
2023-08-23	$32.41	$32.89	$32.15	$32.84	$32.34	4,693,303
2023-08-22	$32.70	$33.02	$32.50	$32.55	$32.55	6,477,630
2023-08-21	$33.43	$33.56	$32.53	$32.73	$32.73	6,388,602
2023-08-18	$32.33	$33.34	$32.24	$33.10	$33.10	6,443,140
2023-08-17	$32.42	$32.89	$32.25	$32.63	$32.63	7,497,079
2023-08-16	$31.00	$31.99	$30.96	$31.85	$31.85	7,764,854
2023-08-15	$31.25	$31.89	$30.86	$31.04	$31.04	6,172,040
2023-08-14	$31.52	$31.65	$31.08	$31.53	$31.53	4,132,003
2023-08-11	$31.51	$31.97	$31.45	$31.72	$31.72	3,887,182
2023-08-10	$31.80	$32.10	$31.35	$31.56	$31.56	5,559,323
2023-08-09	$31.31	$31.96	$31.21	$31.72	$31.72	4,488,636
2023-08-08	$30.29	$31.12	$29.96	$31.11	$31.11	2,558,384
2023-08-07	$30.79	$31.05	$30.58	$30.88	$30.88	1,650,556
2023-08-04	$30.41	$31.17	$30.39	$30.71	$30.71	4,372,177
2023-08-03	$30.33	$30.64	$29.95	$30.32	$30.32	6,597,348
2023-08-02	$30.80	$30.81	$30.00	$30.16	$30.16	4,962,053
2023-08-01	$30.91	$31.03	$30.56	$31.02	$31.02	3,097,294
2023-07-31	$31.03	$31.57	$31.03	$31.29	$31.29	3,659,626
2023-07-28	$30.20	$30.82	$29.85	$30.80	$30.80	5,759,363
2023-07-27	$30.57	$30.80	$29.99	$30.06	$30.06	3,724,223
2023-07-26	$29.98	$30.42	$29.75	$30.41	$30.41	5,010,167
2023-07-25	$30.23	$30.45	$29.91	$30.36	$30.36	2,462,776
2023-07-24	$29.69	$30.58	$29.59	$30.22	$30.22	4,575,727
2023-07-21	$29.24	$29.49	$29.01	$29.48	$29.48	5,164,131
2023-07-20	$29.35	$29.40	$28.78	$29.12	$29.12	3,366,954
2023-07-19	$29.40	$29.52	$29.01	$29.14	$29.14	6,123,555
2023-07-18	$28.82	$29.43	$28.65	$29.25	$29.25	6,975,183
2023-07-17	$28.84	$29.03	$28.69	$28.70	$28.70	3,550,372
2023-07-14	$29.73	$29.75	$28.91	$28.92	$28.92	3,606,654
2023-07-13	$29.52	$29.91	$29.10	$29.80	$29.80	5,602,031
2023-07-12	$29.87	$30.02	$29.55	$29.70	$29.70	3,163,375
2023-07-11	$29.51	$29.62	$29.29	$29.48	$29.48	4,637,892
2023-07-10	$29.23	$29.49	$29.09	$29.23	$29.23	3,303,595
2023-07-07	$28.34	$29.38	$28.32	$29.23	$29.23	3,008,273
2023-07-06	$29.09	$29.10	$28.26	$28.43	$28.43	4,021,043
2023-07-05	$29.70	$29.85	$29.35	$29.43	$29.43	3,698,464
2023-07-03	$29.31	$30.00	$29.31	$29.68	$29.68	1,262,052
2023-06-30	$29.36	$29.49	$29.18	$29.32	$29.32	3,512,712
2023-06-29	$29.17	$29.24	$28.92	$29.17	$29.17	2,741,926
2023-06-28	$28.81	$29.05	$28.44	$29.03	$29.03	3,104,791
2023-06-27	$28.81	$28.89	$28.48	$28.84	$28.84	3,323,426
2023-06-26	$28.40	$29.17	$28.39	$29.01	$29.01	3,607,889
2023-06-23	$28.41	$28.59	$28.07	$28.43	$28.43	4,254,831
2023-06-22	$29.20	$29.21	$28.81	$28.81	$28.81	4,095,487
2023-06-21	$29.06	$29.73	$29.01	$29.63	$29.63	3,652,370
2023-06-20	$29.87	$29.91	$29.05	$29.09	$29.09	4,851,343
2023-06-16	$30.35	$30.40	$30.04	$30.14	$30.14	4,200,329
2023-06-15	$29.94	$30.59	$29.94	$30.24	$30.24	3,056,746
2023-06-14	$30.42	$30.61	$29.66	$29.79	$29.79	3,532,542
2023-06-13	$30.18	$30.54	$30.00	$30.03	$30.03	3,179,351
2023-06-12	$29.79	$30.08	$29.56	$29.73	$29.73	6,413,722
2023-06-09	$30.34	$30.60	$30.17	$30.31	$30.31	2,650,598
2023-06-08	$30.33	$30.50	$29.73	$30.26	$30.26	4,253,152
2023-06-07	$29.91	$30.51	$29.79	$30.29	$30.29	4,397,229
2023-06-06	$28.67	$29.72	$28.67	$29.67	$29.67	4,165,911
2023-06-05	$29.73	$29.74	$28.99	$29.29	$29.29	6,479,100
2023-06-02	$28.90	$29.25	$28.76	$29.23	$29.23	6,018,576
2023-06-01	$28.05	$28.80	$27.98	$28.65	$28.28	6,146,449
2023-05-31	$27.99	$28.06	$27.78	$28.00	$27.63	8,953,333
2023-05-30	$28.28	$28.68	$28.21	$28.55	$28.18	4,499,454
2023-05-26	$28.72	$28.92	$27.59	$28.54	$28.54	9,016,907
2023-05-25	$28.40	$28.59	$28.11	$28.45	$28.45	4,277,696
2023-05-24	$29.31	$29.40	$28.78	$28.91	$28.91	6,650,078
2023-05-23	$28.88	$29.49	$28.85	$29.13	$29.13	4,350,712
2023-05-22	$28.73	$29.21	$28.37	$28.83	$28.83	2,942,887
2023-05-19	$28.86	$28.98	$28.28	$28.73	$28.73	4,612,390
2023-05-18	$28.46	$28.58	$28.07	$28.51	$28.51	6,423,252
2023-05-17	$28.55	$28.78	$28.00	$28.63	$28.63	3,373,475
2023-05-16	$28.94	$29.16	$28.14	$28.15	$28.15	4,869,283
2023-05-15	$28.83	$29.18	$28.83	$29.07	$29.07	4,230,671
2023-05-12	$29.05	$29.25	$28.49	$28.68	$28.68	2,779,427
2023-05-11	$28.90	$29.02	$28.49	$28.83	$28.83	3,943,371
2023-05-10	$29.89	$29.98	$29.27	$29.30	$29.30	6,024,867
2023-05-09	$29.41	$30.17	$29.23	$29.66	$29.66	4,784,171
2023-05-08	$30.29	$30.43	$29.91	$30.00	$30.00	3,263,305
2023-05-05	$29.31	$29.90	$29.14	$29.65	$29.65	3,921,159
2023-05-04	$28.71	$28.91	$28.47	$28.51	$28.51	4,127,630
2023-05-03	$28.75	$29.02	$28.53	$28.61	$28.61	4,283,669
2023-05-02	$30.28	$30.39	$28.95	$29.21	$29.21	6,772,970
2023-05-01	$30.99	$31.50	$30.82	$30.84	$30.84	3,924,038
2023-04-28	$30.66	$31.35	$30.41	$31.32	$31.32	4,211,226
2023-04-27	$29.24	$30.67	$29.19	$30.39	$30.39	8,270,687
2023-04-26	$29.89	$29.95	$29.14	$29.28	$29.28	5,016,800
2023-04-25	$30.17	$30.30	$29.74	$29.87	$29.87	3,023,855
2023-04-24	$30.37	$30.78	$30.22	$30.58	$30.58	3,432,165
2023-04-21	$30.65	$30.79	$30.32	$30.44	$30.44	3,261,965
2023-04-20	$30.35	$30.87	$30.11	$30.61	$30.61	5,539,442
2023-04-19	$31.21	$31.26	$30.75	$30.87	$30.87	6,818,249
2023-04-18	$32.24	$32.38	$31.65	$31.66	$31.66	4,940,662
2023-04-17	$32.50	$32.65	$32.11	$32.32	$32.32	3,624,577
2023-04-14	$32.64	$32.96	$32.45	$32.61	$32.61	4,687,380
2023-04-13	$32.71	$32.90	$32.54	$32.65	$32.65	5,530,722
2023-04-12	$32.51	$32.91	$32.36	$32.60	$32.60	4,489,782
2023-04-11	$32.00	$32.62	$31.98	$32.31	$32.31	4,026,744
2023-04-10	$31.66	$32.08	$31.35	$31.85	$31.85	2,587,805
2023-04-06	$31.97	$32.14	$31.49	$31.61	$31.61	4,029,189
2023-04-05	$32.40	$32.54	$31.79	$32.00	$32.00	4,498,340
2023-04-04	$33.31	$33.33	$32.13	$32.38	$32.38	5,502,053
2023-04-03	$32.39	$33.20	$31.75	$33.02	$33.02	7,044,906
2023-03-31	$31.00	$31.30	$30.78	$31.05	$31.05	2,934,250
2023-03-30	$31.06	$31.16	$30.81	$31.01	$31.01	3,454,199
2023-03-29	$30.59	$30.92	$30.52	$30.67	$30.67	3,377,074
2023-03-28	$29.61	$30.43	$29.56	$30.23	$30.23	3,559,562
2023-03-27	$29.50	$29.86	$28.99	$29.73	$29.73	5,058,392
2023-03-24	$29.14	$29.21	$28.65	$28.97	$28.97	4,490,255
2023-03-23	$30.26	$30.70	$29.38	$29.62	$29.62	6,156,059
2023-03-22	$30.59	$30.87	$29.99	$30.01	$30.01	4,729,649
2023-03-21	$30.08	$30.61	$30.00	$30.43	$30.43	5,489,558
2023-03-20	$28.98	$29.87	$28.70	$29.72	$29.72	4,398,498
2023-03-17	$29.16	$29.32	$28.36	$28.77	$28.77	6,735,787
2023-03-16	$28.56	$29.85	$28.45	$29.17	$29.17	6,430,130
2023-03-15	$30.12	$30.21	$28.11	$29.27	$29.27	11,415,830
2023-03-14	$32.01	$32.76	$31.31	$31.51	$31.51	5,491,504
2023-03-13	$32.46	$33.16	$31.63	$31.91	$31.91	6,599,578
2023-03-10	$33.82	$34.28	$33.32	$33.44	$33.44	3,591,118
2023-03-09	$34.38	$35.08	$33.64	$33.71	$33.71	4,435,611
2023-03-08	$34.00	$34.69	$33.89	$34.11	$34.11	3,391,994
2023-03-07	$34.94	$35.16	$34.14	$34.21	$34.21	3,685,766
2023-03-06	$35.15	$35.35	$34.81	$35.11	$35.11	2,886,005
2023-03-03	$34.35	$35.50	$34.21	$35.30	$35.30	3,251,827
2023-03-02	$33.98	$34.90	$33.71	$34.79	$34.79	11,266,077
2023-03-01	$33.77	$34.40	$33.56	$34.38	$34.01	8,731,206
2023-02-28	$34.42	$34.50	$33.50	$33.60	$33.24	3,446,391
2023-02-27	$34.04	$34.43	$33.74	$34.11	$33.74	6,333,641
2023-02-24	$32.98	$34.00	$32.51	$33.95	$33.58	3,780,820
2023-02-23	$33.28	$33.69	$32.76	$33.40	$33.04	4,054,638
2023-02-22	$33.48	$33.83	$32.50	$32.72	$32.36	5,218,768
2023-02-21	$33.40	$33.99	$33.12	$33.58	$33.22	5,074,612
2023-02-17	$33.44	$33.48	$32.87	$33.10	$33.10	4,283,930
2023-02-16	$34.55	$34.97	$33.92	$33.93	$33.93	4,351,342
2023-02-15	$34.67	$35.46	$34.49	$34.75	$34.75	6,114,753
2023-02-14	$33.90	$34.90	$33.75	$34.78	$34.78	3,487,797
2023-02-13	$34.00	$34.61	$33.96	$34.27	$34.27	3,883,859
2023-02-10	$33.65	$34.51	$33.61	$34.27	$34.27	4,783,946
2023-02-09	$33.30	$33.66	$32.94	$33.00	$33.00	3,221,417
2023-02-08	$33.58	$33.67	$32.83	$33.23	$33.23	3,015,023
2023-02-07	$32.75	$33.59	$32.35	$33.53	$33.53	3,593,738
2023-02-06	$32.84	$33.18	$32.22	$32.61	$32.61	2,417,964
2023-02-03	$32.94	$33.59	$32.79	$32.92	$32.92	3,701,147
2023-02-02	$34.35	$34.50	$32.70	$32.99	$32.99	4,482,110
2023-02-01	$34.54	$34.97	$33.62	$34.34	$34.34	4,590,068
2023-01-31	$33.94	$34.76	$33.64	$34.72	$34.72	5,132,851
2023-01-30	$34.21	$34.89	$34.02	$34.04	$34.04	4,697,020
2023-01-27	$34.50	$35.49	$34.41	$34.62	$34.62	4,701,551
2023-01-26	$33.75	$34.62	$33.24	$34.60	$34.60	3,278,992
2023-01-25	$33.33	$33.44	$32.73	$33.16	$33.16	2,178,450
2023-01-24	$33.63	$33.75	$33.21	$33.52	$33.52	2,122,011
2023-01-23	$33.18	$34.05	$32.99	$33.68	$33.68	3,227,542
2023-01-20	$33.11	$33.28	$32.81	$33.03	$33.03	3,203,651
2023-01-19	$32.29	$33.17	$32.19	$33.12	$33.12	3,608,186
2023-01-18	$33.15	$33.55	$32.35	$32.37	$32.37	3,653,860
2023-01-17	$32.79	$32.98	$32.49	$32.89	$32.89	6,760,660
2023-01-13	$32.26	$32.68	$32.01	$32.44	$32.44	2,703,196
2023-01-12	$31.64	$32.63	$31.49	$32.30	$32.30	4,680,144
2023-01-11	$31.42	$31.81	$31.09	$31.37	$31.37	4,132,150
2023-01-10	$31.17	$31.63	$30.69	$31.04	$31.04	5,187,753
2023-01-09	$31.85	$32.20	$31.44	$31.53	$31.53	5,107,000
2023-01-06	$30.75	$31.55	$30.70	$31.37	$31.37	4,079,237
2023-01-05	$29.78	$30.47	$29.57	$30.29	$30.29	5,306,385
2023-01-04	$29.91	$30.33	$29.57	$29.82	$29.82	4,851,825
2023-01-03	$31.30	$31.70	$29.89	$30.21	$30.21	5,358,045
2022-12-30	$31.16	$31.85	$31.11	$31.73	$31.73	2,451,749
2022-12-29	$31.09	$31.60	$31.01	$31.38	$31.38	2,698,389
2022-12-28	$31.76	$31.83	$31.05	$31.27	$31.27	3,732,873
2022-12-27	$31.70	$32.01	$31.49	$31.91	$31.91	1,864,813
2022-12-23	$30.74	$31.51	$30.53	$31.50	$31.50	3,163,167
2022-12-22	$31.04	$31.15	$30.00	$30.41	$30.41	4,014,596
2022-12-21	$30.90	$31.15	$30.52	$31.08	$31.08	3,140,339
2022-12-20	$29.82	$30.49	$29.71	$30.26	$30.26	4,037,431
2022-12-19	$30.10	$30.37	$29.32	$29.72	$29.72	5,533,751
2022-12-16	$29.98	$30.20	$29.45	$29.92	$29.92	5,509,424
2022-12-15	$30.76	$30.92	$30.06	$30.55	$30.55	3,786,059
2022-12-14	$31.25	$31.57	$30.40	$31.11	$31.11	6,358,826
2022-12-13	$30.99	$31.53	$30.90	$31.11	$31.11	5,363,529
2022-12-12	$29.69	$30.38	$29.61	$30.34	$30.34	25,791,967
2022-12-09	$29.87	$30.14	$29.59	$29.60	$29.60	3,851,423
2022-12-08	$30.38	$30.70	$29.82	$29.90	$29.90	5,203,120
2022-12-07	$29.80	$30.46	$29.70	$29.78	$29.78	6,328,134
2022-12-06	$30.84	$31.39	$29.87	$29.97	$29.97	7,541,559
2022-12-05	$32.47	$32.73	$31.02	$31.05	$31.05	5,996,939
2022-12-02	$31.74	$32.64	$31.70	$31.94	$31.94	4,541,584
2022-12-01	$32.84	$33.20	$32.02	$32.11	$32.11	12,086,867
2022-11-30	$33.99	$34.23	$32.73	$32.87	$32.48	13,834,854
2022-11-29	$34.55	$34.55	$33.20	$33.44	$33.04	9,519,853
2022-11-28	$34.39	$35.03	$33.94	$34.20	$33.79	5,159,719
2022-11-25	$35.90	$36.04	$35.40	$35.41	$34.99	1,304,787
2022-11-23	$35.60	$36.00	$35.45	$35.74	$35.31	2,889,597
2022-11-22	$35.77	$36.26	$35.53	$36.10	$35.67	3,635,236
2022-11-21	$34.77	$35.23	$33.44	$35.18	$34.76	5,339,599
2022-11-18	$35.37	$35.76	$34.69	$35.61	$35.19	4,383,603
2022-11-17	$35.54	$36.29	$35.15	$36.28	$35.85	3,697,620
2022-11-16	$36.79	$36.97	$36.14	$36.27	$35.84	3,629,689
2022-11-15	$36.23	$37.22	$36.11	$37.02	$36.58	4,930,450
2022-11-14	$36.50	$36.95	$36.20	$36.20	$35.77	5,020,968
2022-11-11	$36.52	$37.23	$36.40	$36.77	$36.33	4,040,756
2022-11-10	$35.24	$36.10	$34.92	$35.79	$35.36	3,725,410
2022-11-09	$35.57	$35.82	$34.44	$34.47	$34.06	4,420,812
2022-11-08	$36.04	$36.61	$35.71	$35.96	$35.53	4,101,249
2022-11-07	$36.27	$36.49	$35.84	$36.18	$35.75	4,941,316
2022-11-04	$36.66	$37.22	$35.44	$36.14	$36.14	7,263,681
2022-11-03	$33.28	$35.63	$33.04	$35.28	$35.28	5,837,585
2022-11-02	$35.10	$35.28	$34.02	$34.09	$34.09	5,611,988
2022-11-01	$35.25	$35.65	$35.01	$35.04	$35.04	6,724,584
2022-10-31	$33.32	$34.70	$33.22	$34.39	$34.39	6,379,359
2022-10-28	$33.58	$33.79	$32.86	$33.71	$33.71	4,594,638
2022-10-27	$34.70	$34.86	$33.30	$33.48	$33.48	5,461,829
2022-10-26	$33.59	$34.39	$33.47	$34.11	$34.11	3,732,229
2022-10-25	$33.11	$33.48	$32.79	$33.44	$33.44	3,180,500
2022-10-24	$33.14	$33.42	$32.81	$33.12	$33.12	3,918,897
2022-10-21	$31.95	$33.41	$31.79	$33.38	$33.38	4,670,767
2022-10-20	$32.09	$32.78	$31.75	$31.89	$31.89	3,704,662
2022-10-19	$31.18	$31.82	$30.94	$31.62	$31.62	4,466,092
2022-10-18	$31.62	$31.82	$30.15	$31.10	$31.10	5,083,050
2022-10-17	$31.83	$32.36	$31.37	$31.40	$31.40	3,895,133
2022-10-14	$32.15	$32.33	$30.86	$30.98	$30.98	4,382,008
2022-10-13	$30.71	$32.60	$30.53	$32.27	$32.27	5,663,246
2022-10-12	$31.05	$31.69	$30.58	$31.33	$31.33	3,484,117
2022-10-11	$31.08	$31.99	$30.94	$31.27	$31.27	4,668,443
2022-10-10	$32.80	$33.09	$31.50	$31.73	$31.73	3,182,889
2022-10-07	$32.94	$33.47	$32.53	$32.80	$32.80	5,737,251
2022-10-06	$32.11	$33.13	$31.99	$32.82	$32.82	5,281,513
2022-10-05	$31.81	$32.83	$31.04	$32.50	$32.50	5,923,294
2022-10-04	$31.37	$32.05	$31.01	$32.02	$32.02	5,867,148
2022-10-03	$29.45	$30.82	$29.45	$30.64	$30.64	7,476,230
2022-09-30	$28.09	$28.70	$27.68	$28.15	$28.15	4,330,910
2022-09-29	$28.15	$28.43	$27.42	$28.32	$28.32	4,381,471
2022-09-28	$27.30	$28.65	$27.02	$28.46	$28.46	5,864,720
2022-09-27	$27.34	$27.63	$26.59	$27.02	$27.02	6,695,763
2022-09-26	$26.96	$27.72	$26.43	$26.65	$26.65	7,663,116
2022-09-23	$29.05	$29.10	$27.06	$27.20	$27.20	8,610,045
2022-09-22	$30.83	$31.08	$30.09	$30.18	$30.18	3,584,587
2022-09-21	$31.54	$31.70	$30.34	$30.35	$30.35	4,181,156
2022-09-20	$30.92	$31.25	$30.64	$31.18	$31.18	3,595,949
2022-09-19	$29.80	$31.24	$29.80	$31.21	$31.21	4,084,314
2022-09-16	$30.99	$31.01	$30.23	$30.74	$30.74	5,109,287
2022-09-15	$31.51	$31.90	$31.04	$31.14	$31.14	3,794,818
2022-09-14	$32.02	$32.74	$31.83	$32.19	$32.19	4,252,102
2022-09-13	$31.76	$32.24	$31.45	$31.58	$31.58	4,396,505
2022-09-12	$32.22	$32.85	$32.11	$32.43	$32.43	2,870,838
2022-09-09	$31.36	$31.95	$31.36	$31.65	$31.65	3,679,461
2022-09-08	$30.58	$30.85	$30.20	$30.75	$30.75	3,250,844
2022-09-07	$30.33	$30.95	$30.01	$30.47	$30.47	4,508,679
2022-09-06	$32.12	$32.31	$31.02	$31.06	$31.06	3,783,448
2022-09-02	$32.03	$32.29	$31.69	$31.81	$31.81	4,498,397
2022-09-01	$31.43	$31.57	$30.73	$31.09	$31.09	9,020,943
2022-08-31	$32.27	$33.06	$31.77	$32.32	$31.95	9,097,690
2022-08-30	$34.18	$34.19	$32.88	$32.95	$32.57	5,654,038
2022-08-29	$34.20	$35.24	$33.98	$34.83	$34.43	3,658,271
2022-08-26	$34.90	$35.23	$34.18	$34.31	$33.92	3,595,956
2022-08-25	$34.97	$35.28	$34.67	$34.91	$34.51	5,094,714
2022-08-24	$34.19	$34.72	$34.16	$34.61	$34.22	4,533,173
2022-08-23	$33.45	$34.47	$33.39	$34.32	$33.93	4,897,241
2022-08-22	$32.15	$32.86	$31.74	$32.85	$32.48	4,260,424
2022-08-19	$32.78	$32.90	$32.46	$32.62	$32.62	4,264,996
2022-08-18	$32.75	$33.11	$32.51	$33.03	$33.03	4,551,157
2022-08-17	$31.53	$32.65	$31.51	$32.34	$32.34	5,803,438
2022-08-16	$32.12	$32.48	$31.64	$31.82	$31.82	5,219,066
2022-08-15	$31.25	$32.06	$30.71	$31.99	$31.99	9,024,576
2022-08-12	$31.82	$32.75	$31.68	$32.75	$32.75	5,209,244
2022-08-11	$31.41	$31.98	$31.32	$31.85	$31.85	8,853,454
2022-08-10	$30.36	$31.11	$30.04	$30.85	$30.85	4,555,376
2022-08-09	$30.91	$31.16	$30.24	$30.43	$30.43	6,990,208
2022-08-08	$30.33	$30.90	$30.13	$30.39	$30.39	6,101,808
2022-08-05	$30.07	$30.93	$29.28	$30.28	$30.28	8,572,660
2022-08-04	$31.94	$31.97	$30.63	$30.73	$30.73	6,711,474
2022-08-03	$33.77	$33.92	$32.15	$32.17	$32.17	6,072,546
2022-08-02	$33.45	$33.76	$32.76	$33.34	$33.34	5,428,977
2022-08-01	$33.44	$33.68	$32.97	$33.39	$33.39	4,682,966
2022-07-29	$33.29	$34.12	$33.22	$33.94	$33.94	4,951,116
2022-07-28	$32.69	$32.85	$31.99	$32.69	$32.69	4,419,930
2022-07-27	$31.73	$32.46	$31.46	$32.35	$32.35	4,267,913
2022-07-26	$32.47	$32.61	$31.26	$31.42	$31.42	4,523,906
2022-07-25	$31.30	$32.18	$31.22	$31.86	$31.86	4,172,289
2022-07-22	$31.37	$31.60	$30.63	$30.82	$30.82	5,006,751
2022-07-21	$30.99	$31.40	$30.18	$31.37	$31.37	5,711,703
2022-07-20	$31.67	$32.07	$31.06	$31.89	$31.89	5,233,418
2022-07-19	$30.60	$31.93	$30.57	$31.87	$31.87	8,329,605
2022-07-18	$31.68	$31.79	$30.43	$30.62	$30.62	8,898,702
2022-07-15	$30.14	$30.38	$29.60	$30.19	$30.19	7,905,633
2022-07-14	$29.46	$29.66	$28.65	$29.53	$29.53	9,904,324
2022-07-13	$30.10	$31.06	$30.07	$30.58	$30.58	8,392,884
2022-07-12	$30.78	$31.24	$30.12	$30.51	$30.51	12,221,565
2022-07-11	$32.11	$32.78	$31.56	$31.94	$31.94	8,574,973
2022-07-08	$33.80	$33.89	$32.33	$32.74	$32.74	7,921,928
2022-07-07	$33.67	$33.93	$33.22	$33.35	$33.35	10,120,611
2022-07-06	$32.84	$33.49	$31.07	$32.54	$32.54	9,455,477
2022-07-05	$34.16	$34.37	$32.22	$33.23	$33.23	11,110,502
2022-07-01	$35.36	$35.79	$34.32	$35.57	$35.57	4,583,394
2022-06-30	$34.35	$35.28	$33.96	$35.07	$35.07	10,131,096
2022-06-29	$37.15	$37.45	$35.22	$35.31	$35.31	6,630,486
2022-06-28	$36.80	$37.28	$36.04	$36.60	$36.60	9,012,507
2022-06-27	$35.03	$35.86	$34.51	$35.66	$35.66	6,615,506
2022-06-24	$33.68	$35.15	$33.40	$34.54	$34.54	7,864,577
2022-06-23	$35.50	$35.70	$32.52	$32.91	$32.91	12,325,610
2022-06-22	$34.40	$35.89	$34.40	$35.22	$35.22	9,198,185
2022-06-21	$36.83	$37.61	$36.69	$37.25	$37.25	9,231,039
2022-06-17	$36.28	$36.95	$33.86	$34.32	$34.32	14,299,203
2022-06-16	$37.67	$38.16	$36.73	$36.86	$36.86	10,269,262
2022-06-15	$39.20	$39.52	$37.87	$38.80	$38.80	7,087,866
2022-06-14	$40.23	$40.50	$38.91	$39.37	$39.37	7,300,671
2022-06-13	$39.71	$40.30	$38.35	$39.57	$39.57	11,112,263
2022-06-10	$41.23	$41.82	$40.69	$41.31	$41.31	6,530,676
2022-06-09	$42.05	$42.41	$41.75	$41.78	$41.78	5,176,267
2022-06-08	$42.09	$42.72	$41.94	$42.49	$42.49	5,173,268
2022-06-07	$41.11	$42.23	$40.89	$41.97	$41.97	5,811,501
2022-06-06	$41.30	$41.64	$41.18	$41.31	$41.31	5,429,031
2022-06-03	$40.42	$41.14	$40.39	$40.87	$40.87	7,130,237
2022-06-02	$40.68	$40.88	$40.10	$40.42	$40.42	9,013,685
2022-06-01	$40.88	$41.36	$40.11	$40.94	$40.57	10,623,374
2022-05-31	$41.78	$42.02	$40.29	$40.38	$40.01	7,728,839
2022-05-27	$39.61	$40.73	$39.57	$40.61	$40.24	7,695,845
2022-05-26	$39.44	$39.93	$39.29	$39.58	$39.22	6,469,092
2022-05-25	$38.87	$39.60	$38.84	$39.40	$39.04	5,876,430
2022-05-24	$38.83	$39.12	$38.32	$38.76	$38.41	7,431,362
2022-05-23	$38.47	$39.85	$38.26	$39.42	$39.06	7,519,194
2022-05-20	$38.23	$38.86	$37.53	$38.08	$37.73	6,851,291
2022-05-19	$36.81	$38.46	$36.70	$37.94	$37.59	7,989,341
2022-05-18	$38.49	$38.54	$37.44	$37.74	$37.40	8,213,387
2022-05-17	$37.84	$38.85	$37.64	$38.35	$38.00	9,034,603
2022-05-16	$36.43	$37.67	$36.25	$37.51	$37.17	8,522,555
2022-05-13	$35.95	$36.96	$35.82	$36.34	$36.01	10,824,161
2022-05-12	$35.38	$35.65	$33.97	$35.28	$34.96	11,452,582
2022-05-11	$34.71	$36.70	$34.71	$35.60	$35.28	10,175,211
2022-05-10	$35.46	$35.59	$33.06	$34.34	$34.03	10,544,407
2022-05-09	$36.30	$36.30	$34.55	$34.81	$34.49	8,503,514
2022-05-06	$37.13	$37.53	$36.41	$37.05	$36.71	6,234,211
2022-05-05	$37.57	$37.93	$36.21	$36.91	$36.57	7,495,771
2022-05-04	$37.69	$37.81	$36.56	$37.39	$37.05	9,636,243
2022-05-03	$36.04	$37.17	$35.98	$37.07	$36.73	8,921,906
2022-05-02	$35.47	$36.25	$35.17	$36.05	$35.72	7,928,923
2022-04-29	$36.92	$37.59	$35.85	$35.94	$35.61	9,013,382
2022-04-28	$34.38	$36.94	$34.15	$36.89	$36.55	19,760,408
2022-04-27	$31.81	$33.00	$31.37	$32.88	$32.58	6,541,814
2022-04-26	$31.49	$32.23	$31.08	$31.68	$31.39	6,533,048
2022-04-25	$31.14	$31.49	$30.31	$31.26	$30.98	7,789,208
2022-04-22	$33.00	$33.29	$32.16	$32.30	$32.01	5,642,942
2022-04-21	$34.75	$35.09	$33.11	$33.30	$33.00	6,351,472
2022-04-20	$34.35	$34.70	$34.12	$34.52	$34.21	5,125,914
2022-04-19	$33.90	$34.63	$33.79	$34.06	$33.75	5,037,755
2022-04-18	$33.94	$34.62	$33.77	$34.26	$33.95	4,600,895
2022-04-14	$33.37	$34.00	$33.28	$33.76	$33.45	4,139,579
2022-04-13	$33.05	$33.59	$32.77	$33.48	$33.18	5,458,615
2022-04-12	$32.64	$33.30	$32.64	$32.72	$32.42	4,837,958
2022-04-11	$32.32	$32.60	$31.73	$32.03	$31.74	6,370,095
2022-04-08	$32.57	$33.25	$32.54	$32.82	$32.52	5,632,300
2022-04-07	$32.39	$32.69	$31.68	$32.65	$32.35	6,915,077
2022-04-06	$33.30	$33.57	$32.22	$32.39	$32.10	6,638,982
2022-04-05	$33.63	$34.21	$32.95	$32.99	$32.69	5,588,388
2022-04-04	$33.16	$33.48	$32.85	$33.43	$33.13	6,161,816
2022-04-01	$32.44	$33.09	$32.41	$32.77	$32.47	4,133,386
2022-03-31	$32.65	$33.33	$32.58	$32.59	$32.29	6,673,159
2022-03-30	$33.08	$33.32	$32.63	$33.10	$32.80	7,216,700
2022-03-29	$31.86	$32.69	$31.47	$32.59	$32.29	8,969,532
2022-03-28	$33.12	$33.24	$32.64	$32.75	$32.45	6,789,389
2022-03-25	$32.67	$34.09	$32.65	$34.05	$33.74	8,526,069
2022-03-24	$33.04	$33.25	$32.66	$32.90	$32.60	6,297,460
2022-03-23	$32.89	$33.46	$32.86	$32.95	$32.65	7,257,675
2022-03-22	$32.49	$32.57	$32.11	$32.43	$32.14	5,106,903
2022-03-21	$31.64	$32.49	$31.59	$32.46	$32.16	7,108,969
2022-03-18	$31.04	$31.37	$30.85	$31.12	$30.84	5,422,824
2022-03-17	$30.66	$31.24	$30.51	$31.17	$30.89	10,052,131
2022-03-16	$30.15	$30.29	$29.60	$29.92	$29.65	9,182,497
2022-03-15	$29.46	$30.04	$29.19	$29.71	$29.44	9,371,046
2022-03-14	$31.14	$31.40	$30.18	$30.73	$30.45	9,034,255
2022-03-11	$31.56	$32.33	$31.49	$31.76	$31.47	7,622,348
2022-03-10	$31.79	$32.38	$31.47	$31.69	$31.40	10,170,859
2022-03-09	$31.75	$32.24	$30.89	$31.29	$31.01	10,482,321
2022-03-08	$33.43	$33.61	$31.59	$32.19	$31.90	14,456,695
2022-03-07	$31.85	$33.29	$31.85	$32.86	$32.56	15,343,074
2022-03-04	$30.84	$31.48	$30.69	$31.47	$31.18	10,027,877
2022-03-03	$30.60	$31.25	$30.52	$30.94	$30.66	13,231,344
2022-03-02	$31.35	$31.68	$31.17	$31.29	$30.68	10,583,204
2022-03-01	$31.02	$31.50	$30.44	$30.76	$30.16	14,606,860
2022-02-28	$29.81	$30.59	$29.65	$30.53	$29.93	8,578,488
2022-02-25	$28.96	$29.80	$28.89	$29.80	$29.22	11,409,517
2022-02-24	$29.54	$29.58	$28.25	$28.93	$28.36	8,370,663
2022-02-23	$29.28	$29.69	$28.96	$29.12	$28.55	5,386,321
2022-02-22	$29.84	$29.94	$28.57	$29.05	$28.48	10,990,771
2022-02-18	$29.35	$29.57	$28.96	$29.07	$28.50	9,000,479
2022-02-17	$29.62	$29.97	$29.34	$29.66	$29.08	5,675,074
2022-02-16	$29.49	$30.25	$29.49	$29.63	$29.05	6,862,796
2022-02-15	$28.90	$29.27	$28.60	$29.26	$28.69	6,889,110
2022-02-14	$29.89	$30.17	$29.42	$29.71	$29.13	10,837,102
2022-02-11	$29.09	$30.26	$29.01	$30.11	$29.52	9,300,387
2022-02-10	$28.67	$29.39	$28.64	$28.85	$28.28	4,635,251
2022-02-09	$28.57	$29.20	$28.57	$28.89	$28.32	4,611,729
2022-02-08	$28.72	$28.78	$28.14	$28.47	$27.91	6,195,453
2022-02-07	$28.71	$29.22	$28.26	$28.99	$28.42	6,303,499
2022-02-04	$29.46	$29.47	$28.63	$28.72	$28.16	15,393,167
2022-02-03	$29.26	$29.95	$28.89	$29.22	$28.65	12,784,521
2022-02-02	$30.03	$30.51	$29.61	$30.40	$29.80	11,502,093
2022-02-01	$28.57	$29.92	$28.54	$29.90	$29.31	8,207,092
2022-01-31	$28.34	$28.82	$28.05	$28.57	$28.01	7,162,757
2022-01-28	$28.45	$28.78	$28.11	$28.30	$27.74	7,945,926
2022-01-27	$28.45	$28.96	$28.05	$28.45	$27.89	9,131,229
2022-01-26	$28.19	$28.61	$27.59	$27.89	$27.34	8,416,331
2022-01-25	$26.06	$27.74	$25.80	$27.61	$27.07	11,421,198
2022-01-24	$26.21	$26.62	$25.27	$26.24	$25.73	13,173,993
2022-01-21	$27.73	$27.81	$26.97	$27.07	$26.54	12,240,280
2022-01-20	$28.15	$28.88	$27.95	$28.21	$27.66	5,523,064
2022-01-19	$28.90	$28.90	$28.11	$28.38	$27.82	5,933,629
2022-01-18	$29.25	$29.25	$28.33	$28.60	$28.04	13,585,544
2022-01-14	$27.86	$28.29	$27.75	$28.23	$27.68	6,200,952
2022-01-13	$28.17	$28.37	$27.62	$27.87	$27.32	7,626,652
2022-01-12	$28.25	$28.74	$28.01	$28.18	$27.63	11,658,094
2022-01-11	$26.94	$28.01	$26.83	$27.98	$27.43	8,679,753
2022-01-10	$26.57	$26.78	$26.21	$26.61	$26.09	5,111,276
2022-01-07	$26.75	$26.77	$26.35	$26.56	$26.04	7,037,692
2022-01-06	$26.75	$27.22	$26.46	$26.58	$26.06	9,238,113
2022-01-05	$26.71	$26.89	$26.13	$26.16	$25.65	7,883,181
2022-01-04	$25.71	$26.21	$25.56	$26.08	$25.57	7,293,389
2022-01-03	$25.17	$25.93	$25.10	$25.70	$25.20	4,301,198
2021-12-31	$24.70	$25.10	$24.67	$25.03	$24.54	3,419,009
2021-12-30	$24.83	$24.99	$24.67	$24.70	$24.22	3,570,093
2021-12-29	$24.75	$25.17	$24.66	$24.72	$24.24	5,449,074
2021-12-28	$25.12	$25.37	$24.89	$24.99	$24.50	2,713,410
2021-12-27	$24.40	$25.03	$24.11	$25.01	$24.52	3,155,640
2021-12-23	$24.52	$24.73	$24.39	$24.51	$24.03	3,098,149
2021-12-22	$23.97	$24.56	$23.74	$24.40	$23.92	4,275,067
2021-12-21	$23.53	$24.03	$23.45	$23.97	$23.50	7,155,552
2021-12-20	$22.47	$23.12	$22.22	$23.10	$22.65	7,357,023
2021-12-17	$23.12	$23.57	$22.96	$23.18	$22.73	5,649,261
2021-12-16	$23.82	$24.27	$23.67	$23.69	$23.23	5,155,616
2021-12-15	$23.33	$23.68	$22.56	$23.51	$23.05	6,784,718
2021-12-14	$23.67	$24.14	$23.39	$23.47	$23.01	5,215,592
2021-12-13	$24.36	$24.39	$23.74	$23.82	$23.35	6,398,221
2021-12-10	$24.68	$24.76	$24.29	$24.62	$24.14	5,722,021
2021-12-09	$24.50	$24.66	$24.22	$24.47	$23.99	5,521,716
2021-12-08	$25.19	$25.35	$24.72	$24.78	$24.29	5,219,030
2021-12-07	$24.96	$25.39	$24.77	$25.07	$24.58	6,799,690
2021-12-06	$23.98	$24.75	$23.79	$24.37	$23.89	6,354,359
2021-12-03	$24.64	$24.84	$23.43	$23.58	$23.12	10,139,161
2021-12-02	$23.53	$24.30	$23.13	$24.15	$23.68	14,351,643
2021-12-01	$25.22	$25.27	$23.79	$23.82	$23.04	14,718,917
2021-11-30	$24.47	$24.92	$23.96	$24.35	$23.55	10,330,609
2021-11-29	$25.59	$25.78	$24.64	$25.05	$24.23	9,761,452
2021-11-26	$25.12	$25.12	$24.20	$24.77	$23.96	11,075,289
2021-11-24	$25.81	$26.71	$25.73	$26.64	$25.77	6,012,768
2021-11-23	$25.59	$26.08	$25.54	$26.03	$25.18	7,686,914
2021-11-22	$24.86	$25.54	$24.62	$25.06	$24.24	9,467,023
2021-11-19	$25.19	$25.50	$24.71	$25.03	$24.21	7,035,517
2021-11-18	$25.59	$25.99	$25.32	$25.64	$24.80	5,407,220
2021-11-17	$25.37	$26.13	$25.26	$25.56	$24.72	4,716,530
2021-11-16	$26.08	$26.10	$25.58	$25.59	$24.75	3,831,425
2021-11-15	$25.63	$26.10	$25.25	$25.93	$25.08	5,697,341
2021-11-12	$25.64	$25.79	$25.45	$25.77	$24.93	5,942,439
2021-11-11	$25.86	$26.08	$25.74	$25.78	$24.94	4,465,814
2021-11-10	$26.25	$26.51	$25.65	$25.88	$25.03	6,229,189
2021-11-09	$26.44	$26.56	$25.98	$26.25	$25.39	5,906,733
2021-11-08	$26.70	$26.84	$26.21	$26.39	$25.53	6,984,913
2021-11-05	$26.17	$26.63	$25.88	$26.52	$25.65	8,307,675
2021-11-04	$25.85	$26.26	$25.59	$25.93	$25.08	11,260,430
2021-11-03	$25.15	$25.61	$25.11	$25.39	$24.56	8,377,670
2021-11-02	$26.51	$26.59	$25.74	$25.76	$24.92	7,744,477
2021-11-01	$26.75	$26.97	$26.29	$26.72	$25.84	8,517,582
2021-10-29	$25.93	$26.64	$25.91	$26.30	$25.44	15,153,967
2021-10-28	$24.19	$25.99	$24.18	$25.91	$25.06	21,274,546
2021-10-27	$23.47	$23.47	$22.83	$22.89	$22.14	8,791,168
2021-10-26	$23.64	$23.79	$23.50	$23.67	$22.89	5,720,305
2021-10-25	$23.35	$23.69	$23.24	$23.51	$22.74	6,772,446
2021-10-22	$22.69	$22.95	$22.57	$22.86	$22.11	5,264,167
2021-10-21	$23.00	$23.16	$22.40	$22.58	$21.84	9,129,024
2021-10-20	$22.96	$23.39	$22.90	$23.16	$22.40	8,838,375
2021-10-19	$23.24	$23.41	$22.93	$23.16	$22.40	6,424,765
2021-10-18	$23.77	$24.03	$23.07	$23.17	$22.41	8,154,338
2021-10-15	$23.77	$23.95	$23.51	$23.51	$22.74	6,244,642
2021-10-14	$24.00	$24.09	$23.48	$23.55	$22.78	7,183,898
2021-10-13	$23.14	$23.53	$22.92	$23.48	$22.71	5,030,405
2021-10-12	$23.30	$23.55	$23.06	$23.42	$22.65	7,027,710
2021-10-11	$23.80	$23.98	$23.36	$23.42	$22.65	5,536,589
2021-10-08	$22.65	$23.17	$22.64	$23.10	$22.34	6,838,837
2021-10-07	$21.75	$22.35	$21.51	$22.31	$21.58	7,169,649
2021-10-06	$21.73	$21.78	$21.20	$21.56	$20.85	8,390,696
2021-10-05	$21.79	$22.37	$21.65	$22.12	$21.40	8,904,350
2021-10-04	$21.34	$21.87	$21.29	$21.37	$20.67	8,160,200
2021-10-01	$20.78	$21.20	$20.73	$20.96	$20.27	5,377,014
2021-09-30	$20.77	$21.08	$20.35	$20.74	$20.06	8,591,621
2021-09-29	$20.85	$20.96	$20.67	$20.74	$20.06	6,513,919
2021-09-28	$21.34	$21.49	$20.76	$20.90	$20.22	7,627,445
2021-09-27	$20.75	$21.35	$20.75	$20.99	$20.30	7,223,979
2021-09-24	$20.04	$20.38	$19.94	$20.22	$19.56	3,549,584
2021-09-23	$19.93	$20.41	$19.85	$20.17	$19.51	7,692,792
2021-09-22	$19.34	$20.06	$19.32	$19.74	$19.09	7,427,267
2021-09-21	$18.97	$19.12	$18.65	$18.94	$18.32	6,505,173
2021-09-20	$18.68	$18.90	$18.45	$18.71	$18.10	5,536,392
2021-09-17	$19.27	$19.46	$19.07	$19.36	$18.73	6,097,221
2021-09-16	$19.56	$19.73	$19.45	$19.57	$18.93	7,086,128
2021-09-15	$18.91	$19.68	$18.88	$19.62	$18.98	9,119,015
2021-09-14	$19.30	$19.32	$18.47	$18.56	$17.95	5,394,775
2021-09-13	$18.55	$19.14	$18.53	$19.00	$18.38	7,377,667
2021-09-10	$18.89	$19.02	$18.29	$18.30	$17.70	5,907,477
2021-09-09	$18.13	$18.73	$18.04	$18.54	$17.93	8,961,210
2021-09-08	$18.52	$18.80	$18.20	$18.24	$17.64	6,794,922
2021-09-07	$18.61	$18.80	$18.40	$18.43	$17.83	10,570,521
2021-09-03	$19.00	$19.09	$18.66	$18.72	$18.11	5,970,859
2021-09-02	$18.55	$19.19	$18.53	$18.90	$18.28	13,337,319
2021-09-01	$18.59	$18.81	$18.41	$18.46	$17.70	13,248,283
2021-08-31	$18.80	$19.00	$18.63	$18.65	$17.88	5,658,292
2021-08-30	$19.26	$19.28	$18.94	$18.94	$18.16	6,698,582
2021-08-27	$18.84	$19.41	$18.84	$19.21	$18.42	6,659,512
2021-08-26	$18.62	$18.78	$18.40	$18.66	$17.89	8,513,854
2021-08-25	$18.70	$18.77	$18.54	$18.72	$17.95	4,118,291
2021-08-24	$18.52	$18.83	$18.46	$18.71	$17.94	7,731,448
2021-08-23	$17.98	$18.40	$17.98	$18.30	$17.55	7,531,214
2021-08-20	$17.33	$17.57	$17.26	$17.50	$16.78	6,086,565
2021-08-19	$17.47	$17.65	$17.10	$17.55	$16.83	14,028,252
2021-08-18	$18.51	$18.56	$17.98	$17.99	$17.25	9,866,176
2021-08-17	$18.61	$18.95	$18.39	$18.47	$17.71	9,430,322
2021-08-16	$18.92	$18.95	$18.54	$18.85	$18.07	6,074,989
2021-08-13	$19.44	$19.52	$19.17	$19.19	$18.40	3,663,376
2021-08-12	$19.66	$19.76	$19.36	$19.52	$18.72	3,664,381
2021-08-11	$19.65	$19.79	$19.42	$19.75	$18.94	3,972,428
2021-08-10	$19.23	$19.75	$19.17	$19.72	$18.91	4,623,934
2021-08-09	$19.40	$19.40	$19.00	$19.17	$18.38	6,339,613
2021-08-06	$19.75	$19.87	$19.55	$19.68	$18.87	4,979,057
2021-08-05	$19.25	$19.82	$19.22	$19.56	$18.75	6,961,628
2021-08-04	$19.41	$19.54	$19.04	$19.06	$18.28	6,374,579
2021-08-03	$19.16	$19.84	$18.99	$19.74	$18.93	7,610,138
2021-08-02	$19.67	$20.33	$19.24	$19.26	$18.47	7,490,720
2021-07-30	$19.96	$20.17	$19.44	$19.63	$18.82	9,744,789
2021-07-29	$20.71	$20.82	$19.88	$19.92	$19.10	11,681,469
2021-07-28	$20.48	$20.68	$20.15	$20.51	$19.67	12,321,558
2021-07-27	$21.12	$21.18	$20.33	$20.36	$19.52	10,187,060
2021-07-26	$20.81	$21.63	$20.76	$21.31	$20.43	5,847,286
2021-07-23	$21.03	$21.08	$20.66	$20.81	$19.95	4,649,928
2021-07-22	$21.07	$21.07	$20.67	$20.93	$20.07	5,003,851
2021-07-21	$20.70	$21.30	$20.70	$21.04	$20.17	8,105,314
2021-07-20	$19.93	$20.56	$19.58	$20.39	$19.55	7,961,235
2021-07-19	$19.92	$20.27	$19.56	$19.91	$19.09	11,952,224
2021-07-16	$21.89	$21.93	$20.87	$20.98	$20.12	7,200,126
2021-07-15	$21.83	$22.16	$21.54	$21.65	$20.76	4,948,683
2021-07-14	$22.82	$23.11	$22.00	$22.14	$21.23	5,678,742
2021-07-13	$22.80	$22.92	$22.42	$22.65	$21.72	4,419,510
2021-07-12	$23.13	$23.28	$22.74	$22.93	$21.99	6,010,721
2021-07-09	$23.33	$23.46	$23.06	$23.27	$22.31	4,755,133
2021-07-08	$22.66	$23.31	$22.53	$23.03	$22.08	5,498,480
2021-07-07	$23.67	$23.97	$23.09	$23.17	$22.22	4,620,015
2021-07-06	$24.11	$24.13	$23.21	$23.77	$22.79	11,517,452
2021-07-02	$24.24	$24.39	$23.59	$23.93	$22.94	4,423,782
2021-07-01	$24.60	$24.73	$24.37	$24.39	$23.39	3,441,069
2021-06-30	$23.74	$24.12	$23.64	$23.97	$22.98	4,207,275
2021-06-29	$23.94	$24.10	$23.59	$23.60	$22.63	3,599,801
2021-06-28	$24.36	$24.47	$23.74	$23.77	$22.79	5,442,132
2021-06-25	$24.96	$25.07	$24.64	$24.64	$23.63	5,178,229
2021-06-24	$24.83	$24.93	$24.61	$24.89	$23.87	3,196,730
2021-06-23	$25.01	$25.56	$24.66	$24.70	$23.68	4,363,760
2021-06-22	$24.49	$24.85	$24.12	$24.72	$23.70	4,514,733
2021-06-21	$23.60	$24.67	$23.56	$24.51	$23.50	6,886,130
2021-06-18	$23.50	$23.88	$23.22	$23.39	$22.43	9,240,943
2021-06-17	$25.05	$25.08	$23.61	$24.01	$23.02	8,675,090
2021-06-16	$25.61	$25.65	$25.12	$25.16	$24.12	4,993,206
2021-06-15	$25.37	$25.73	$25.33	$25.67	$24.61	6,208,242
2021-06-14	$25.16	$25.60	$25.05	$25.24	$24.20	6,357,256
2021-06-11	$25.26	$25.26	$24.89	$24.98	$23.95	3,562,221
2021-06-10	$25.32	$25.52	$24.73	$24.94	$23.91	6,198,941
2021-06-09	$25.48	$25.48	$25.03	$25.03	$24.00	5,868,579
2021-06-08	$25.28	$25.48	$25.00	$25.28	$24.24	6,949,501
2021-06-07	$25.55	$25.69	$25.25	$25.42	$24.37	8,766,911
2021-06-04	$25.30	$25.60	$25.00	$25.49	$24.44	5,933,278
2021-06-03	$24.95	$25.21	$24.72	$25.02	$23.99	10,677,282
2021-06-02	$24.74	$25.46	$24.56	$25.11	$23.91	7,732,561
2021-06-01	$23.66	$24.54	$23.64	$24.51	$23.34	14,145,844
2021-05-28	$23.20	$23.29	$23.00	$23.10	$22.00	4,747,786
2021-05-27	$23.06	$23.47	$23.05	$23.15	$22.04	5,829,172
2021-05-26	$23.02	$23.23	$22.97	$23.08	$21.98	6,440,816
2021-05-25	$23.35	$23.57	$23.06	$23.16	$22.05	6,327,518
2021-05-24	$23.36	$23.58	$23.03	$23.54	$22.41	2,899,861
2021-05-21	$23.37	$23.49	$23.04	$23.15	$22.04	4,365,626
2021-05-20	$22.89	$23.18	$22.59	$23.06	$21.96	4,914,274
2021-05-19	$23.41	$23.51	$22.65	$22.85	$21.76	7,913,736
2021-05-18	$24.11	$24.34	$23.61	$23.83	$22.69	7,314,064
2021-05-17	$23.10	$24.11	$23.10	$24.08	$22.93	7,085,758
2021-05-14	$22.91	$23.36	$22.90	$23.23	$22.12	7,745,341
2021-05-13	$22.90	$23.30	$22.41	$22.63	$21.55	9,739,609
2021-05-12	$23.07	$23.86	$23.02	$23.30	$22.19	7,253,048
2021-05-11	$22.93	$23.22	$22.60	$22.89	$21.80	6,062,131
2021-05-10	$23.96	$24.13	$23.32	$23.34	$22.22	6,277,867
2021-05-07	$22.85	$23.64	$22.64	$23.63	$22.50	6,539,493
2021-05-06	$22.82	$23.00	$22.45	$22.99	$21.89	4,544,322
2021-05-05	$22.19	$22.85	$22.09	$22.75	$21.66	9,524,200
2021-05-04	$22.22	$22.60	$21.81	$21.89	$20.84	7,642,506
2021-05-03	$21.65	$21.99	$21.48	$21.94	$20.89	5,624,594
2021-04-30	$21.48	$21.78	$21.28	$21.42	$20.40	5,598,995
2021-04-29	$21.88	$22.34	$21.51	$21.76	$20.72	6,510,841
2021-04-28	$21.00	$21.59	$20.94	$21.57	$20.54	6,498,604
2021-04-27	$20.66	$20.94	$20.57	$20.86	$19.86	5,374,721
2021-04-26	$20.33	$20.65	$20.26	$20.54	$19.56	3,575,910
2021-04-23	$20.16	$20.44	$20.01	$20.37	$19.40	3,225,560
2021-04-22	$20.39	$20.45	$19.96	$20.08	$19.12	5,997,934
2021-04-21	$19.72	$20.50	$19.65	$20.38	$19.41	5,243,834
2021-04-20	$20.80	$20.83	$19.93	$20.03	$19.07	7,010,530
2021-04-19	$21.02	$21.06	$20.70	$20.89	$19.89	4,709,807
2021-04-16	$21.26	$21.34	$20.86	$20.89	$19.89	8,139,092
2021-04-15	$21.25	$21.50	$21.06	$21.10	$20.09	4,448,761
2021-04-14	$20.79	$21.60	$20.76	$21.43	$20.40	9,506,716
2021-04-13	$20.80	$20.88	$20.59	$20.61	$19.62	5,993,252
2021-04-12	$21.07	$21.10	$20.74	$20.76	$19.77	4,266,516
2021-04-09	$21.02	$21.17	$20.83	$20.87	$19.87	4,111,467
2021-04-08	$20.97	$21.07	$20.66	$21.03	$20.02	4,588,105
2021-04-07	$21.20	$21.22	$20.93	$21.02	$20.01	3,492,058
2021-04-06	$21.27	$21.53	$21.03	$21.14	$20.13	6,330,709
2021-04-05	$21.44	$21.47	$20.87	$21.15	$20.14	8,561,539
2021-04-01	$21.05	$21.54	$20.69	$21.53	$20.50	7,850,452
2021-03-31	$21.12	$21.20	$20.87	$20.90	$19.90	3,998,830
2021-03-30	$20.87	$21.15	$20.64	$21.08	$20.07	4,867,387
2021-03-29	$21.05	$21.23	$20.77	$21.04	$20.03	5,941,410
2021-03-26	$21.52	$21.61	$20.93	$21.29	$20.27	7,905,563
2021-03-25	$20.54	$21.06	$20.19	$21.04	$20.03	8,190,274
2021-03-24	$21.08	$21.50	$20.81	$21.11	$20.10	7,947,811
2021-03-23	$20.93	$21.08	$20.32	$20.37	$19.40	9,683,950
2021-03-22	$22.09	$22.09	$21.48	$21.54	$20.51	8,560,293
2021-03-19	$21.76	$22.19	$21.36	$22.02	$20.97	9,916,323
2021-03-18	$23.02	$23.11	$21.56	$21.70	$20.66	9,408,731
2021-03-17	$22.65	$23.31	$22.63	$23.27	$22.16	8,132,221
2021-03-16	$23.04	$23.11	$22.56	$22.76	$21.67	10,707,626
2021-03-15	$23.49	$23.69	$23.11	$23.29	$22.18	5,887,029
2021-03-12	$23.08	$23.63	$23.01	$23.53	$22.40	6,347,667
2021-03-11	$22.84	$23.22	$22.59	$23.01	$21.91	7,099,317
2021-03-10	$21.97	$22.60	$21.86	$22.51	$21.43	6,367,281
2021-03-09	$22.04	$22.20	$21.63	$21.86	$20.81	9,714,514
2021-03-08	$22.30	$22.30	$21.69	$22.01	$20.96	7,844,617
2021-03-05	$21.86	$22.39	$21.72	$21.99	$20.94	17,209,947
2021-03-04	$21.00	$21.91	$20.70	$21.23	$20.21	18,235,497
2021-03-03	$20.72	$21.18	$20.71	$20.75	$19.76	9,382,519
2021-03-02	$20.26	$20.88	$20.22	$20.67	$19.53	16,282,115
2021-03-01	$20.47	$20.70	$20.01	$20.24	$19.12	10,672,182
2021-02-26	$20.23	$20.32	$19.52	$19.86	$18.76	10,101,358
2021-02-25	$21.75	$21.77	$20.63	$20.65	$19.51	11,342,525
2021-02-24	$21.15	$21.86	$20.79	$21.53	$20.34	11,814,224
2021-02-23	$20.82	$21.14	$19.84	$20.93	$19.77	12,928,180
2021-02-22	$19.09	$20.86	$19.06	$20.52	$19.38	14,750,604
2021-02-19	$18.84	$19.10	$18.62	$18.98	$17.93	8,816,706
2021-02-18	$19.00	$19.15	$18.47	$18.77	$17.73	11,369,700
2021-02-17	$18.76	$19.07	$18.39	$19.05	$17.99	8,231,634
2021-02-16	$18.54	$18.85	$18.24	$18.79	$17.75	8,654,756
2021-02-12	$17.66	$18.04	$17.59	$18.03	$17.03	9,353,105
2021-02-11	$18.07	$18.19	$17.75	$17.83	$16.84	7,001,564
2021-02-10	$17.91	$18.29	$17.90	$18.11	$17.11	7,604,833
2021-02-09	$17.56	$18.00	$17.24	$17.83	$16.84	9,586,874
2021-02-08	$17.52	$17.70	$17.30	$17.66	$16.68	13,355,430
2021-02-05	$17.49	$17.57	$17.19	$17.26	$16.30	9,202,144
2021-02-04	$17.74	$17.79	$16.40	$17.16	$16.21	20,195,115
2021-02-03	$17.05	$17.48	$16.87	$17.47	$16.50	11,153,236
2021-02-02	$17.23	$17.41	$16.82	$16.85	$15.92	7,541,324
2021-02-01	$17.02	$17.02	$16.44	$16.79	$15.86	9,619,768
2021-01-29	$17.08	$17.39	$16.64	$16.73	$15.80	12,133,756
2021-01-28	$17.40	$17.66	$16.96	$17.19	$16.24	10,773,397
2021-01-27	$16.89	$17.59	$16.62	$17.14	$16.19	7,189,852
2021-01-26	$17.67	$17.93	$17.19	$17.20	$16.25	6,014,890
2021-01-25	$17.52	$17.63	$17.23	$17.52	$16.55	5,909,444
2021-01-22	$17.66	$17.82	$17.47	$17.70	$16.72	4,875,350
2021-01-21	$18.18	$18.20	$17.62	$18.14	$17.14	6,860,544
2021-01-20	$18.43	$18.50	$18.12	$18.24	$17.23	6,938,347
2021-01-19	$18.23	$18.43	$17.91	$18.28	$17.27	10,306,449
2021-01-15	$18.99	$19.06	$18.32	$18.33	$17.31	8,091,573
2021-01-14	$18.60	$19.65	$18.45	$19.38	$18.31	9,536,233
2021-01-13	$18.85	$18.88	$18.43	$18.51	$17.48	6,042,297
2021-01-12	$18.59	$18.89	$18.33	$18.88	$17.83	10,079,911
2021-01-11	$18.00	$18.41	$17.87	$18.32	$17.31	12,247,866
2021-01-08	$19.01	$19.01	$18.25	$18.48	$17.46	5,869,832
2021-01-07	$18.85	$18.95	$18.58	$18.76	$17.72	6,644,361
2021-01-06	$18.58	$18.93	$18.24	$18.53	$17.50	8,579,774
2021-01-05	$16.84	$18.44	$16.84	$18.22	$17.21	12,776,530
2021-01-04	$17.00	$17.22	$16.55	$16.72	$15.79	8,922,395
2020-12-31	$16.97	$17.17	$16.77	$16.78	$15.85	4,239,653
2020-12-30	$16.82	$17.38	$16.82	$17.06	$16.12	4,962,732
2020-12-29	$17.20	$17.38	$16.85	$16.85	$15.92	5,874,774
2020-12-28	$17.20	$17.52	$16.99	$17.05	$16.11	3,879,061
2020-12-24	$17.21	$17.28	$16.87	$17.10	$16.15	2,079,356
2020-12-23	$16.60	$17.29	$16.60	$17.18	$16.23	5,490,669
2020-12-22	$16.82	$16.89	$16.34	$16.44	$15.53	5,306,433
2020-12-21	$16.52	$17.08	$16.29	$16.90	$15.96	9,711,289
2020-12-18	$17.59	$17.83	$17.26	$17.34	$16.38	5,256,344
2020-12-17	$17.70	$17.77	$17.41	$17.57	$16.60	4,695,109
2020-12-16	$18.02	$18.02	$17.46	$17.52	$16.55	7,878,133
2020-12-15	$18.24	$18.46	$17.74	$18.04	$17.04	8,274,256
2020-12-14	$18.87	$19.16	$18.10	$18.10	$17.10	7,993,107
2020-12-11	$18.73	$18.75	$18.37	$18.59	$17.56	7,003,123
2020-12-10	$18.17	$18.94	$18.03	$18.78	$17.74	7,510,216
2020-12-09	$18.50	$18.65	$17.70	$17.99	$16.99	9,647,831
2020-12-08	$17.59	$18.25	$17.59	$18.23	$17.22	5,619,769
2020-12-07	$17.75	$17.91	$17.37	$17.86	$16.87	8,012,944
2020-12-04	$17.04	$17.99	$16.98	$17.98	$16.98	7,484,547
2020-12-03	$16.32	$16.77	$16.11	$16.60	$15.68	7,466,942
2020-12-02	$15.78	$16.45	$15.68	$16.22	$15.32	15,844,281
2020-12-01	$16.60	$16.76	$15.76	$15.95	$14.92	9,360,752
2020-11-30	$17.20	$17.20	$16.07	$16.09	$15.05	16,752,107
2020-11-27	$17.25	$17.57	$17.11	$17.25	$16.13	3,289,689
2020-11-25	$17.55	$17.61	$17.24	$17.56	$16.42	6,028,557
2020-11-24	$17.58	$18.03	$17.35	$17.67	$16.53	11,490,191
2020-11-23	$15.84	$16.78	$15.71	$16.76	$15.68	8,408,084
2020-11-20	$15.45	$15.53	$15.20	$15.41	$14.41	4,386,221
2020-11-19	$15.26	$15.50	$15.04	$15.44	$14.44	7,817,746
2020-11-18	$15.48	$15.89	$15.35	$15.36	$14.37	9,898,426
2020-11-17	$14.70	$15.26	$14.41	$15.25	$14.26	7,802,960
2020-11-16	$14.86	$15.00	$14.39	$14.98	$14.01	8,152,859
2020-11-13	$13.75	$13.96	$13.64	$13.91	$13.01	6,378,038
2020-11-12	$14.28	$14.42	$13.53	$13.69	$12.80	8,895,602
2020-11-11	$14.90	$14.97	$14.54	$14.62	$13.67	5,533,554
2020-11-10	$14.66	$14.80	$13.97	$14.62	$13.67	9,272,996
2020-11-09	$13.01	$15.23	$13.00	$14.54	$13.60	22,607,484
2020-11-06	$11.86	$12.07	$11.68	$11.71	$10.95	4,471,994
2020-11-05	$11.95	$12.16	$11.85	$11.87	$11.10	5,105,126
2020-11-04	$11.92	$12.28	$11.52	$11.94	$11.17	5,326,663
2020-11-03	$12.01	$12.14	$11.81	$11.90	$11.13	8,099,204
2020-11-02	$11.48	$11.86	$11.25	$11.75	$10.99	7,439,097
2020-10-30	$11.28	$11.40	$11.07	$11.29	$10.56	7,529,410
2020-10-29	$11.17	$11.36	$10.67	$11.32	$10.59	10,347,035
2020-10-28	$11.56	$11.64	$11.27	$11.28	$10.55	9,684,576
2020-10-27	$12.17	$12.50	$12.00	$12.00	$11.22	8,851,599
2020-10-26	$12.37	$12.38	$12.06	$12.28	$11.49	7,475,534
2020-10-23	$12.39	$12.62	$12.15	$12.53	$11.72	8,697,736
2020-10-22	$11.35	$12.22	$11.30	$12.22	$11.43	9,004,091
2020-10-21	$11.86	$11.86	$11.47	$11.51	$10.76	10,249,598
2020-10-20	$11.88	$12.04	$11.80	$11.93	$11.16	6,975,492
2020-10-19	$12.00	$12.14	$11.81	$11.81	$11.05	5,910,466
2020-10-16	$12.10	$12.24	$11.80	$11.88	$11.11	7,911,580
2020-10-15	$12.10	$12.20	$11.88	$12.14	$11.35	10,237,572
2020-10-14	$12.60	$12.96	$12.36	$12.37	$11.57	8,928,547
2020-10-13	$12.68	$13.00	$12.43	$12.54	$11.73	5,828,775
2020-10-12	$12.76	$12.80	$12.49	$12.74	$11.92	4,390,544
2020-10-09	$13.15	$13.23	$12.65	$12.86	$12.03	6,972,637
2020-10-08	$12.44	$12.99	$12.40	$12.92	$12.08	7,654,909
2020-10-07	$11.96	$12.29	$11.91	$12.28	$11.49	9,194,061
2020-10-06	$12.36	$12.48	$11.93	$11.98	$11.20	10,096,358
2020-10-05	$12.25	$12.38	$11.88	$12.10	$11.32	13,204,846
2020-10-02	$11.29	$12.02	$11.11	$12.01	$11.23	14,480,008
2020-10-01	$12.16	$12.19	$11.58	$11.68	$10.92	12,935,576
2020-09-30	$12.34	$12.47	$12.20	$12.23	$11.44	8,032,001
2020-09-29	$13.00	$13.01	$12.26	$12.31	$11.51	8,479,248
2020-09-28	$12.70	$13.09	$12.67	$12.91	$12.07	7,333,712
2020-09-25	$12.58	$12.64	$12.27	$12.43	$11.63	9,661,286
2020-09-24	$12.40	$12.95	$12.20	$12.78	$11.95	8,293,792
2020-09-23	$12.77	$12.98	$12.46	$12.47	$11.66	8,735,767
2020-09-22	$12.77	$13.10	$12.57	$12.74	$11.92	8,350,616
2020-09-21	$13.01	$13.02	$12.52	$12.72	$11.90	12,411,743
2020-09-18	$13.50	$13.61	$13.24	$13.34	$12.48	9,017,196
2020-09-17	$13.48	$13.67	$13.13	$13.58	$12.70	11,487,766
2020-09-16	$13.50	$13.89	$13.39	$13.65	$12.77	15,625,817
2020-09-15	$13.69	$13.89	$13.34	$13.35	$12.49	7,824,730
2020-09-14	$13.84	$13.95	$13.51	$13.52	$12.64	6,462,994
2020-09-11	$13.78	$13.95	$13.64	$13.78	$12.89	5,435,207
2020-09-10	$14.10	$14.26	$13.70	$13.73	$12.84	7,061,669
2020-09-09	$14.22	$14.30	$14.06	$14.08	$13.17	9,146,778
2020-09-08	$15.02	$15.07	$13.98	$13.99	$13.08	15,525,128
2020-09-04	$15.90	$15.90	$15.25	$15.52	$14.52	7,937,741
2020-09-03	$15.67	$16.00	$15.57	$15.80	$14.78	10,927,684
2020-09-02	$16.17	$16.29	$15.87	$15.92	$14.74	12,488,533
2020-09-01	$16.01	$16.38	$15.73	$16.13	$14.93	4,294,934
2020-08-31	$16.71	$16.75	$16.03	$16.03	$14.84	5,103,802
2020-08-28	$16.48	$16.77	$16.40	$16.60	$15.37	4,506,583
2020-08-27	$16.33	$16.46	$16.00	$16.45	$15.23	4,890,182
2020-08-26	$16.60	$16.62	$16.20	$16.29	$15.08	3,117,208
2020-08-25	$16.77	$16.94	$16.37	$16.62	$15.39	3,546,988
2020-08-24	$16.10	$16.60	$16.04	$16.58	$15.35	4,552,924
2020-08-21	$16.15	$16.21	$15.79	$15.83	$14.66	4,671,906
2020-08-20	$16.33	$16.42	$16.17	$16.29	$15.08	3,341,814
2020-08-19	$16.80	$16.91	$16.52	$16.55	$15.32	3,304,971
2020-08-18	$16.93	$17.19	$16.74	$16.80	$15.55	2,726,007
2020-08-17	$17.26	$17.26	$16.82	$16.97	$15.71	3,220,822
2020-08-14	$16.82	$17.01	$16.71	$17.00	$15.74	5,725,785
2020-08-13	$17.29	$17.34	$16.88	$16.98	$15.72	3,376,436
2020-08-12	$17.37	$17.54	$17.13	$17.41	$16.12	4,012,786
2020-08-11	$17.36	$17.78	$16.90	$16.96	$15.70	5,794,876
2020-08-10	$16.35	$16.92	$16.25	$16.91	$15.66	5,206,803
2020-08-07	$16.27	$16.32	$15.98	$16.18	$14.98	4,877,202
2020-08-06	$16.55	$16.76	$16.42	$16.43	$15.21	3,215,949
2020-08-05	$16.49	$17.02	$16.45	$16.63	$15.40	6,629,810
2020-08-04	$16.00	$16.25	$15.88	$16.09	$14.90	6,594,122
2020-08-03	$15.76	$16.29	$15.55	$16.11	$14.92	3,835,233
2020-07-31	$16.13	$16.37	$15.63	$15.76	$14.59	4,694,369
2020-07-30	$16.07	$16.24	$15.62	$16.21	$15.01	4,369,966
2020-07-29	$16.28	$16.43	$15.94	$16.43	$15.21	5,878,501
2020-07-28	$16.77	$16.77	$16.10	$16.13	$14.93	5,156,653
2020-07-27	$16.65	$16.85	$16.36	$16.85	$15.60	3,459,770
2020-07-24	$17.28	$17.33	$16.69	$16.70	$15.46	4,616,109
2020-07-23	$17.73	$17.84	$17.08	$17.18	$15.91	7,497,374
2020-07-22	$17.80	$18.05	$17.51	$17.94	$16.61	4,777,527
2020-07-21	$17.09	$18.28	$17.09	$18.18	$16.83	6,230,664
2020-07-20	$16.91	$17.14	$16.62	$16.72	$15.48	5,415,974
2020-07-17	$17.15	$17.37	$16.88	$17.00	$15.74	3,908,386
2020-07-16	$17.13	$17.43	$16.88	$17.08	$15.81	3,415,909
2020-07-15	$17.31	$17.59	$17.13	$17.30	$16.02	3,253,706
2020-07-14	$16.21	$17.02	$16.14	$16.97	$15.71	4,345,985
2020-07-13	$16.22	$16.47	$15.95	$16.25	$15.04	7,014,144
2020-07-10	$15.70	$16.14	$15.65	$16.14	$14.94	4,014,683
2020-07-09	$16.17	$16.33	$15.65	$15.73	$14.56	6,559,449
2020-07-08	$16.49	$16.73	$16.18	$16.24	$15.04	3,633,767
2020-07-07	$16.80	$16.86	$16.39	$16.39	$15.17	2,873,407
2020-07-06	$17.10	$17.41	$16.91	$16.94	$15.68	4,812,096
2020-07-02	$16.90	$17.29	$16.73	$16.74	$15.50	3,378,899
2020-07-01	$16.83	$17.33	$16.41	$16.45	$15.23	3,584,014
2020-06-30	$16.77	$16.94	$16.23	$16.86	$15.61	10,695,619
2020-06-29	$16.48	$17.06	$16.18	$16.96	$15.70	10,464,944
2020-06-26	$16.58	$16.67	$16.05	$16.30	$15.09	6,920,630
2020-06-25	$16.50	$17.12	$16.40	$16.73	$15.49	6,390,847
2020-06-24	$17.29	$17.29	$16.69	$16.71	$15.47	4,388,828
2020-06-23	$17.52	$17.72	$17.35	$17.58	$16.28	4,267,042
2020-06-22	$17.01	$17.38	$16.73	$17.32	$16.04	3,049,895
2020-06-19	$18.00	$18.00	$16.95	$17.05	$15.79	7,067,477
2020-06-18	$17.67	$18.02	$17.44	$17.45	$16.16	3,953,960
2020-06-17	$18.59	$18.65	$17.69	$17.71	$16.40	3,663,058
2020-06-16	$18.95	$19.18	$18.37	$18.56	$17.18	4,314,650
2020-06-15	$17.55	$18.40	$17.37	$18.22	$16.87	3,868,870
2020-06-12	$18.46	$18.76	$18.04	$18.32	$16.96	3,272,205
2020-06-11	$18.46	$19.29	$17.62	$17.77	$16.45	6,605,353
2020-06-10	$20.38	$20.38	$19.64	$19.77	$18.30	4,762,821
2020-06-09	$20.61	$20.85	$20.23	$20.53	$19.01	4,256,265
2020-06-08	$21.86	$21.95	$20.77	$21.28	$19.70	6,701,602
2020-06-05	$20.76	$21.29	$20.34	$21.22	$19.65	8,268,043
2020-06-04	$18.66	$19.28	$18.43	$19.23	$17.80	8,885,701
2020-06-03	$18.46	$18.98	$18.42	$18.83	$17.43	5,277,729
2020-06-02	$17.85	$18.29	$17.77	$18.28	$16.79	4,923,773
2020-06-01	$17.04	$17.68	$16.88	$17.58	$16.14	4,644,179
2020-05-29	$17.30	$17.41	$16.86	$17.12	$15.72	5,404,957
2020-05-28	$17.48	$17.77	$17.25	$17.43	$16.01	4,321,834
2020-05-27	$17.80	$17.89	$17.01	$17.54	$16.11	4,181,914
2020-05-26	$17.94	$18.00	$17.54	$17.64	$16.20	4,593,248
2020-05-22	$17.28	$17.33	$16.86	$17.10	$15.70	3,859,367
2020-05-21	$18.45	$18.50	$17.43	$17.53	$16.10	4,871,284
2020-05-20	$17.66	$18.46	$17.56	$18.35	$16.85	6,927,657
2020-05-19	$17.36	$17.71	$17.06	$17.20	$15.79	7,199,891
2020-05-18	$17.24	$17.79	$17.00	$17.23	$15.82	5,440,259
2020-05-15	$15.85	$16.47	$15.67	$16.15	$14.83	5,419,520
2020-05-14	$15.59	$16.05	$14.92	$15.80	$14.51	5,614,581
2020-05-13	$16.87	$16.91	$15.71	$15.85	$14.55	5,331,242
2020-05-12	$17.21	$17.44	$16.83	$16.84	$15.46	5,599,895
2020-05-11	$16.93	$17.23	$16.70	$16.97	$15.58	4,952,037
2020-05-08	$16.95	$17.29	$16.79	$17.10	$15.70	5,350,386
2020-05-07	$16.35	$16.65	$16.16	$16.53	$15.18	7,865,364
2020-05-06	$16.03	$16.99	$15.91	$15.94	$14.64	8,100,923
2020-05-05	$17.75	$17.89	$16.55	$16.57	$15.22	11,478,274
2020-05-04	$16.34	$17.34	$16.25	$16.83	$15.45	18,166,910
2020-05-01	$17.35	$17.63	$16.70	$17.17	$15.77	6,826,900
2020-04-30	$19.01	$19.17	$17.68	$17.85	$16.39	9,119,320
2020-04-29	$17.37	$19.15	$17.30	$19.02	$17.47	10,612,593
2020-04-28	$16.00	$16.78	$15.90	$16.67	$15.31	6,065,232
2020-04-27	$15.55	$15.93	$15.09	$15.81	$14.52	6,615,637
2020-04-24	$15.95	$16.08	$15.49	$15.60	$14.33	6,085,546
2020-04-23	$16.05	$16.41	$15.66	$15.69	$14.41	8,095,460
2020-04-22	$15.26	$15.59	$14.98	$15.52	$14.25	8,348,394
2020-04-21	$14.27	$14.79	$13.99	$14.57	$13.38	10,609,831
2020-04-20	$14.12	$15.52	$13.98	$14.75	$13.54	10,010,985
2020-04-17	$14.50	$15.38	$14.35	$15.23	$13.99	7,440,578
2020-04-16	$14.99	$15.22	$14.29	$14.31	$13.14	7,822,422
2020-04-15	$15.75	$15.75	$14.88	$15.18	$13.94	6,495,180
2020-04-14	$16.10	$16.77	$16.01	$16.25	$14.92	8,038,829
2020-04-13	$16.93	$16.98	$16.09	$16.36	$15.02	7,510,302
2020-04-09	$17.13	$17.57	$15.78	$16.29	$14.96	13,448,578
2020-04-08	$16.55	$17.09	$16.23	$16.66	$15.30	8,375,716
2020-04-07	$17.75	$18.16	$16.40	$16.49	$15.14	13,470,495
2020-04-06	$16.50	$17.08	$15.72	$16.95	$15.56	9,011,589
2020-04-03	$17.78	$17.93	$15.55	$16.24	$14.91	10,052,864
2020-04-02	$17.04	$19.16	$15.67	$16.85	$15.47	25,260,520
2020-04-01	$15.02	$16.63	$14.80	$15.61	$14.33	14,990,164
2020-03-31	$13.98	$16.08	$13.81	$15.80	$14.51	25,372,037
2020-03-30	$11.55	$13.64	$11.32	$13.42	$12.32	26,369,716
2020-03-27	$12.26	$12.30	$11.59	$11.73	$10.77	19,083,195
2020-03-26	$13.65	$14.14	$12.62	$12.78	$11.74	16,061,400
2020-03-25	$12.51	$13.87	$11.85	$13.45	$12.35	10,772,849
2020-03-24	$11.50	$12.05	$10.95	$11.99	$11.01	23,610,125
2020-03-23	$11.01	$11.42	$10.20	$10.61	$9.74	15,108,868
2020-03-20	$11.50	$11.91	$10.84	$11.09	$10.18	16,583,986
2020-03-19	$10.61	$11.16	$10.32	$10.71	$9.83	12,670,800
2020-03-18	$11.41	$12.15	$9.61	$10.45	$9.60	12,831,830
2020-03-17	$13.61	$13.64	$11.60	$12.59	$11.56	13,935,619
2020-03-16	$14.39	$14.71	$13.20	$13.53	$12.42	8,097,363
2020-03-13	$16.55	$16.55	$14.74	$16.24	$14.91	10,059,650
2020-03-12	$17.53	$17.58	$14.70	$14.83	$13.62	10,793,362
2020-03-11	$19.57	$19.83	$18.02	$18.88	$17.34	9,088,370
2020-03-10	$21.48	$21.53	$19.17	$20.21	$18.56	10,423,571
2020-03-09	$19.17	$22.25	$18.08	$20.22	$18.57	14,551,736
2020-03-06	$25.34	$25.71	$24.53	$25.04	$22.99	7,492,496
2020-03-05	$26.26	$26.52	$25.72	$25.97	$23.85	3,844,862
2020-03-04	$26.79	$26.91	$26.35	$26.71	$24.53	4,230,455
2020-03-03	$27.60	$27.60	$26.33	$26.37	$24.21	4,774,950
2020-03-02	$27.84	$27.88	$26.95	$27.70	$25.10	6,977,710
2020-02-28	$27.03	$27.60	$26.67	$27.60	$25.01	8,659,006
2020-02-27	$27.79	$28.20	$27.31	$27.64	$25.05	7,519,352
2020-02-26	$29.17	$29.40	$28.42	$28.44	$25.77	3,673,760
2020-02-25	$29.44	$29.50	$28.89	$29.12	$26.39	4,908,199
2020-02-24	$29.52	$29.59	$29.28	$29.38	$26.63	3,897,252
2020-02-21	$30.34	$30.50	$30.05	$30.39	$27.54	2,151,356
2020-02-20	$30.49	$30.84	$30.34	$30.46	$27.61	2,800,030
2020-02-19	$30.16	$30.55	$30.09	$30.48	$27.62	3,837,355
2020-02-18	$29.67	$30.13	$29.61	$30.00	$27.19	8,532,100
2020-02-14	$29.65	$29.79	$29.53	$29.78	$26.99	2,553,675
2020-02-13	$29.36	$29.53	$29.32	$29.51	$26.74	2,365,942
2020-02-12	$29.79	$29.87	$29.29	$29.55	$26.78	2,820,059
2020-02-11	$29.65	$29.67	$29.35	$29.41	$26.65	2,575,135
2020-02-10	$28.92	$29.38	$28.69	$29.35	$26.60	4,828,616
2020-02-07	$29.42	$29.50	$28.94	$29.10	$26.37	7,323,026
2020-02-06	$30.53	$30.57	$29.43	$29.69	$26.91	5,415,254
2020-02-05	$30.54	$30.90	$30.38	$30.78	$27.90	4,222,474
2020-02-04	$30.66	$30.74	$30.00	$30.03	$27.22	3,435,711
2020-02-03	$30.51	$30.69	$29.99	$30.11	$27.29	4,605,780
2020-01-31	$31.20	$31.28	$30.39	$30.59	$27.72	4,589,418
2020-01-30	$31.20	$31.59	$31.00	$31.57	$28.61	3,826,933
2020-01-29	$31.81	$31.94	$31.43	$31.43	$28.48	2,807,112
2020-01-28	$31.53	$31.79	$31.37	$31.57	$28.61	3,050,464
2020-01-27	$31.66	$31.75	$31.40	$31.45	$28.50	3,246,907
2020-01-24	$32.62	$32.70	$31.99	$32.34	$29.31	3,042,482
2020-01-23	$32.78	$32.82	$32.24	$32.74	$29.67	3,250,472
2020-01-22	$33.31	$33.31	$32.95	$33.10	$30.00	2,933,841
2020-01-21	$33.45	$33.50	$33.25	$33.35	$30.22	3,016,170
2020-01-17	$33.97	$34.06	$33.40	$33.61	$30.46	2,813,045
2020-01-16	$34.40	$34.55	$33.91	$33.99	$30.80	4,690,783
2020-01-15	$34.41	$34.56	$33.93	$34.29	$31.08	4,250,291
2020-01-14	$33.92	$34.51	$33.81	$34.48	$31.25	3,952,214
2020-01-13	$34.22	$34.23	$33.77	$34.02	$30.83	2,279,990
2020-01-10	$34.10	$34.50	$33.83	$34.28	$31.07	4,484,878
2020-01-09	$33.85	$34.07	$33.26	$34.06	$30.87	4,081,475
2020-01-08	$34.01	$34.23	$33.62	$33.91	$30.73	4,553,198
2020-01-07	$33.60	$34.11	$33.52	$34.10	$30.90	6,023,291
2020-01-06	$32.93	$33.92	$32.93	$33.91	$30.73	4,266,857
2020-01-03	$33.09	$33.57	$32.74	$32.82	$29.74	4,460,541
2020-01-02	$32.93	$33.14	$32.56	$32.78	$29.71	2,381,313
2019-12-31	$32.59	$32.92	$32.51	$32.80	$29.73	2,016,425
2019-12-30	$32.68	$32.91	$32.59	$32.66	$29.60	2,548,012
2019-12-27	$32.83	$32.94	$32.59	$32.63	$29.57	1,801,383
2019-12-26	$32.54	$32.97	$32.48	$32.90	$29.82	2,084,561
2019-12-24	$32.46	$32.60	$32.28	$32.39	$29.35	782,735
2019-12-23	$32.20	$32.53	$32.12	$32.47	$29.43	1,593,123
2019-12-20	$32.47	$32.77	$32.17	$32.20	$29.18	3,487,507
2019-12-19	$32.20	$32.71	$32.14	$32.61	$29.55	4,456,084
2019-12-18	$32.31	$32.51	$32.10	$32.28	$29.25	4,422,412
2019-12-17	$32.27	$32.51	$32.14	$32.29	$29.26	2,523,854
2019-12-16	$31.85	$32.21	$31.80	$32.14	$29.13	3,415,354
2019-12-13	$31.97	$32.13	$31.70	$31.77	$28.79	2,732,283
2019-12-12	$31.77	$32.28	$31.57	$31.95	$28.96	2,231,756
2019-12-11	$31.87	$31.96	$31.57	$31.71	$28.74	1,658,240
2019-12-10	$31.72	$31.98	$31.53	$31.82	$28.84	2,041,915
2019-12-09	$31.84	$32.09	$31.67	$31.77	$28.79	1,557,596
2019-12-06	$31.05	$31.99	$31.02	$31.91	$28.92	2,759,309
2019-12-05	$31.46	$31.50	$30.93	$30.96	$28.06	2,735,250
2019-12-04	$31.07	$31.52	$30.81	$31.32	$28.38	2,813,430
2019-12-03	$30.85	$31.06	$30.59	$30.66	$27.79	3,184,265
2019-12-02	$31.27	$31.34	$30.89	$31.15	$28.23	3,694,225
2019-11-29	$31.29	$31.57	$31.26	$31.40	$28.17	992,571
2019-11-27	$31.59	$31.61	$31.22	$31.50	$28.26	1,712,366
2019-11-26	$31.75	$31.75	$31.30	$31.52	$28.28	7,598,083
2019-11-25	$31.41	$31.75	$31.20	$31.75	$28.49	2,611,973
2019-11-22	$31.80	$31.81	$31.33	$31.43	$28.20	1,582,032
2019-11-21	$31.49	$31.78	$31.38	$31.68	$28.42	1,670,538
2019-11-20	$31.42	$31.53	$31.05	$31.36	$28.14	2,562,102
2019-11-19	$31.87	$31.87	$31.28	$31.43	$28.20	2,757,625
2019-11-18	$32.29	$32.40	$31.74	$31.83	$28.56	2,260,394
2019-11-15	$32.20	$32.50	$32.11	$32.47	$29.13	2,523,990
2019-11-14	$31.97	$32.27	$31.90	$32.08	$28.78	2,178,603
2019-11-13	$31.54	$32.10	$31.54	$31.90	$28.62	2,147,201
2019-11-12	$32.17	$32.37	$31.85	$31.88	$28.60	1,956,899
2019-11-11	$32.00	$32.26	$31.93	$32.15	$28.84	2,176,154
2019-11-08	$32.00	$32.32	$31.83	$32.30	$28.98	3,555,024
2019-11-07	$31.53	$32.27	$31.35	$32.20	$28.89	4,194,885
2019-11-06	$31.49	$31.78	$31.00	$31.18	$27.97	5,471,010
2019-11-05	$31.51	$31.81	$31.45	$31.59	$28.34	2,855,392
2019-11-04	$31.16	$31.52	$31.08	$31.37	$28.14	4,517,476
2019-11-01	$29.93	$30.94	$29.80	$30.90	$27.72	3,542,418
2019-10-31	$30.03	$30.04	$28.92	$29.69	$26.64	4,929,077
2019-10-30	$30.43	$30.50	$29.98	$30.20	$27.09	5,200,150
2019-10-29	$30.24	$30.46	$29.98	$30.28	$27.17	2,901,823
2019-10-28	$30.54	$30.90	$30.42	$30.42	$27.29	2,504,619
2019-10-25	$30.23	$30.54	$30.19	$30.45	$27.32	2,184,172
2019-10-24	$30.62	$30.63	$30.17	$30.34	$27.22	2,154,861
2019-10-23	$30.65	$30.71	$30.23	$30.44	$27.31	2,387,277
2019-10-22	$30.62	$31.03	$30.59	$30.64	$27.49	2,489,645
2019-10-21	$30.19	$30.66	$30.17	$30.64	$27.49	2,413,642
2019-10-18	$30.33	$30.54	$30.12	$30.15	$27.05	2,688,874
2019-10-17	$30.00	$30.44	$29.92	$30.26	$27.15	2,622,498
2019-10-16	$29.72	$29.95	$29.49	$29.90	$26.83	2,504,627
2019-10-15	$29.77	$30.07	$29.63	$29.77	$26.71	2,953,832
2019-10-14	$29.50	$30.20	$29.46	$29.94	$26.86	1,502,713
2019-10-11	$29.92	$30.07	$29.74	$29.80	$26.74	2,635,903
2019-10-10	$29.36	$29.68	$29.22	$29.49	$26.46	1,893,106
2019-10-09	$29.37	$29.39	$29.02	$29.20	$26.20	2,705,447
2019-10-08	$29.78	$29.78	$29.07	$29.09	$26.10	3,451,646
2019-10-07	$30.05	$30.17	$29.96	$29.97	$26.89	3,608,070
2019-10-04	$29.97	$30.09	$29.87	$29.98	$26.90	2,194,096
2019-10-03	$29.82	$29.90	$29.54	$29.86	$26.79	2,187,466
2019-10-02	$30.42	$30.43	$29.86	$29.98	$26.90	3,386,750
2019-10-01	$31.55	$31.71	$30.58	$30.69	$27.53	2,844,547
2019-09-30	$31.43	$31.80	$31.43	$31.58	$28.33	2,276,990
2019-09-27	$31.52	$31.78	$31.51	$31.69	$28.43	2,425,149
2019-09-26	$31.64	$31.81	$31.53	$31.61	$28.36	2,042,389
2019-09-25	$31.71	$31.78	$31.56	$31.65	$28.40	1,719,971
2019-09-24	$31.78	$31.93	$31.53	$31.87	$28.59	2,231,620
2019-09-23	$31.69	$31.94	$31.64	$31.76	$28.49	1,524,146
2019-09-20	$32.01	$32.17	$31.65	$31.74	$28.48	2,142,212
2019-09-19	$32.03	$32.25	$31.86	$31.88	$28.60	2,181,335
2019-09-18	$31.89	$32.07	$31.72	$31.90	$28.62	2,583,189
2019-09-17	$32.39	$32.41	$31.74	$32.13	$28.83	4,385,014
2019-09-16	$31.51	$32.74	$31.36	$32.44	$29.10	5,989,882
2019-09-13	$30.87	$31.01	$30.30	$30.41	$27.28	3,055,354
2019-09-12	$30.21	$30.80	$30.06	$30.68	$27.53	1,877,669
2019-09-11	$30.74	$30.93	$30.30	$30.56	$27.42	2,795,370
2019-09-10	$30.07	$30.81	$30.05	$30.55	$27.41	3,065,810
2019-09-09	$30.00	$30.29	$29.85	$29.89	$26.82	2,423,620
2019-09-06	$29.36	$29.80	$29.29	$29.71	$26.66	2,150,189
2019-09-05	$29.27	$29.76	$29.20	$29.52	$26.48	2,880,440
2019-09-04	$29.14	$29.43	$28.97	$29.02	$26.04	4,380,140
2019-09-03	$28.26	$28.77	$28.14	$28.73	$25.78	4,593,505
2019-08-30	$29.38	$29.50	$29.03	$29.23	$25.94	2,342,211
2019-08-29	$28.68	$29.30	$28.66	$29.16	$25.88	2,469,275
2019-08-28	$28.30	$28.64	$28.14	$28.50	$25.29	6,217,143
2019-08-27	$28.24	$28.39	$27.88	$28.02	$24.87	7,103,363
2019-08-26	$28.24	$28.29	$28.01	$28.13	$24.96	4,202,193
2019-08-23	$28.15	$28.41	$27.77	$27.87	$24.73	2,164,535
2019-08-22	$28.54	$28.62	$28.33	$28.37	$25.18	2,052,904
2019-08-21	$28.31	$28.57	$28.31	$28.43	$25.23	2,656,251
2019-08-20	$28.43	$28.46	$28.10	$28.12	$24.96	3,444,498
2019-08-19	$28.30	$28.58	$28.25	$28.52	$25.31	2,508,746
2019-08-16	$27.70	$28.23	$27.59	$28.10	$24.94	2,105,001
2019-08-15	$27.76	$27.91	$27.47	$27.61	$24.50	2,648,525
2019-08-14	$28.05	$28.18	$27.80	$27.91	$24.77	3,171,804
2019-08-13	$28.51	$28.77	$28.28	$28.67	$25.44	8,295,672
2019-08-12	$28.53	$28.69	$28.38	$28.61	$25.39	3,446,037
2019-08-09	$28.71	$28.92	$28.47	$28.62	$25.40	3,543,851
2019-08-08	$28.40	$28.96	$28.27	$28.62	$25.40	4,673,423
2019-08-07	$27.43	$28.28	$27.28	$28.11	$24.95	5,133,350
2019-08-06	$27.84	$28.07	$27.46	$27.87	$24.73	7,683,261
2019-08-05	$27.96	$28.09	$27.61	$27.64	$24.53	5,750,621
2019-08-02	$28.70	$28.81	$28.17	$28.43	$25.23	6,790,449
2019-08-01	$28.36	$28.97	$28.35	$28.74	$25.51	6,965,081
2019-07-31	$29.24	$29.24	$28.47	$28.70	$25.47	5,693,181
2019-07-30	$29.00	$29.36	$28.58	$29.13	$25.85	3,989,957
2019-07-29	$29.75	$29.82	$29.03	$29.12	$25.84	3,819,522
2019-07-26	$29.75	$30.00	$29.47	$29.64	$26.30	3,579,913
2019-07-25	$31.01	$31.09	$29.38	$29.62	$26.29	4,124,654
2019-07-24	$30.93	$31.04	$30.47	$30.55	$27.11	2,593,925
2019-07-23	$31.22	$31.33	$30.99	$30.99	$27.50	2,081,204
2019-07-22	$31.19	$31.25	$31.00	$31.16	$27.65	2,199,795
2019-07-19	$31.20	$31.29	$31.03	$31.15	$27.64	2,130,008
2019-07-18	$31.20	$31.30	$31.03	$31.19	$27.68	2,967,802
2019-07-17	$31.51	$31.66	$31.25	$31.40	$27.87	2,244,118
2019-07-16	$32.10	$32.16	$31.35	$31.56	$28.01	2,999,425
2019-07-15	$32.43	$32.58	$32.13	$32.18	$28.56	1,653,234
2019-07-12	$32.46	$32.50	$32.27	$32.28	$28.65	1,768,594
2019-07-11	$32.50	$32.62	$32.26	$32.46	$28.81	1,938,884
2019-07-10	$32.41	$32.69	$32.14	$32.42	$28.77	4,186,833
2019-07-09	$31.34	$32.11	$31.24	$32.11	$28.50	2,944,919
2019-07-08	$31.32	$31.54	$31.29	$31.37	$27.84	2,684,441
2019-07-05	$31.63	$31.69	$31.27	$31.45	$27.91	2,109,484
2019-07-03	$31.22	$31.42	$30.98	$31.29	$27.77	1,699,861
2019-07-02	$31.38	$31.50	$30.97	$31.17	$27.66	3,436,172
2019-07-01	$31.64	$31.77	$31.39	$31.60	$28.04	2,380,288
2019-06-28	$31.28	$31.39	$31.00	$31.16	$27.65	2,767,948
2019-06-27	$31.61	$31.66	$31.00	$31.09	$27.59	2,994,991
2019-06-26	$31.75	$31.94	$31.55	$31.57	$28.02	4,025,453
2019-06-25	$31.89	$31.99	$31.51	$31.51	$27.96	3,171,602
2019-06-24	$31.69	$31.99	$31.39	$31.85	$28.27	3,116,817
2019-06-21	$31.89	$31.95	$31.42	$31.60	$28.04	3,426,397
2019-06-20	$32.03	$32.10	$31.71	$31.82	$28.24	2,796,435
2019-06-19	$31.21	$31.51	$30.99	$31.39	$27.86	2,706,384
2019-06-18	$31.26	$31.41	$31.02	$31.16	$27.65	3,471,407
2019-06-17	$30.99	$31.39	$30.89	$31.08	$27.58	3,371,156
2019-06-14	$30.88	$31.25	$30.72	$31.00	$27.51	2,052,717
2019-06-13	$31.01	$31.10	$30.86	$30.97	$27.48	1,951,722
2019-06-12	$30.31	$30.79	$30.14	$30.76	$27.30	2,954,033
2019-06-11	$30.55	$30.88	$30.46	$30.61	$27.16	1,887,498
2019-06-10	$30.52	$30.64	$30.30	$30.41	$26.99	2,133,565
2019-06-07	$30.46	$30.82	$30.42	$30.48	$27.05	2,737,216
2019-06-06	$30.10	$30.47	$29.92	$30.38	$26.96	2,953,457
2019-06-05	$30.41	$30.45	$29.92	$29.98	$26.61	3,517,100
2019-06-04	$30.36	$30.50	$29.99	$30.24	$26.84	4,015,132
2019-06-03	$30.77	$30.86	$30.15	$30.24	$26.84	5,916,277
2019-05-31	$30.70	$30.98	$30.31	$30.80	$27.06	3,553,425
2019-05-30	$31.23	$31.41	$30.88	$31.05	$27.28	4,665,948
2019-05-29	$30.77	$31.46	$30.63	$31.28	$27.48	2,170,479
2019-05-28	$31.64	$31.88	$31.27	$31.27	$27.47	5,084,528
2019-05-24	$30.91	$31.27	$30.74	$31.09	$27.31	3,033,589
2019-05-23	$31.31	$31.35	$30.26	$30.70	$26.97	3,634,242
2019-05-22	$32.67	$32.70	$31.93	$31.94	$28.06	1,886,455
2019-05-21	$32.40	$32.82	$32.30	$32.78	$28.79	2,252,568
2019-05-20	$32.25	$32.49	$32.20	$32.32	$28.39	1,457,830
2019-05-17	$32.36	$32.59	$32.11	$32.18	$28.27	1,796,307
2019-05-16	$32.28	$32.72	$32.28	$32.48	$28.53	1,828,264
2019-05-15	$31.61	$32.22	$31.57	$32.10	$28.20	1,426,318
2019-05-14	$31.61	$32.10	$31.50	$31.90	$28.02	1,819,032
2019-05-13	$31.70	$31.90	$31.34	$31.42	$27.60	4,109,794
2019-05-10	$32.21	$32.35	$31.74	$31.91	$28.03	3,997,851
2019-05-09	$32.31	$32.51	$31.72	$32.34	$28.41	2,223,620
2019-05-08	$31.89	$32.79	$31.73	$32.56	$28.60	2,609,536
2019-05-07	$31.68	$31.94	$31.38	$31.87	$28.00	3,054,990
2019-05-06	$31.79	$32.15	$31.59	$32.08	$28.18	1,990,166
2019-05-03	$31.97	$32.52	$31.83	$32.39	$28.45	1,995,060
2019-05-02	$32.60	$32.83	$31.63	$31.66	$27.81	2,848,775
2019-05-01	$32.98	$33.11	$32.51	$32.53	$28.58	6,731,781
2019-04-30	$33.29	$33.31	$32.66	$33.00	$28.99	1,879,011
2019-04-29	$32.85	$33.26	$32.63	$33.13	$29.10	1,995,382
2019-04-26	$33.00	$33.03	$32.39	$32.97	$28.96	2,697,986
2019-04-25	$32.97	$33.38	$32.65	$33.12	$29.09	2,241,344
2019-04-24	$34.00	$34.08	$32.88	$32.91	$28.91	3,141,997
2019-04-23	$33.86	$34.25	$33.81	$34.19	$30.03	2,452,493
2019-04-22	$33.46	$34.02	$33.39	$33.96	$29.83	2,585,524
2019-04-18	$33.21	$33.44	$33.11	$33.19	$29.15	1,799,679
2019-04-17	$33.15	$33.47	$32.97	$33.24	$29.20	2,528,064
2019-04-16	$33.01	$33.08	$32.67	$32.89	$28.89	2,446,627
2019-04-15	$33.34	$33.45	$32.90	$32.98	$28.97	1,951,574
2019-04-12	$33.10	$33.40	$33.01	$33.19	$29.15	2,621,274
2019-04-11	$32.97	$33.16	$32.81	$32.83	$28.84	4,728,628
2019-04-10	$33.29	$33.45	$33.04	$33.10	$29.08	3,819,033
2019-04-09	$33.47	$33.50	$32.98	$33.12	$29.09	2,682,005
2019-04-08	$33.39	$34.00	$33.35	$33.62	$29.53	4,453,810
2019-04-05	$32.80	$33.31	$32.75	$33.24	$29.20	2,649,329
2019-04-04	$32.64	$32.80	$32.25	$32.75	$28.77	1,810,065
2019-04-03	$32.99	$33.14	$32.47	$32.61	$28.65	2,589,246
2019-04-02	$33.14	$33.39	$32.82	$32.94	$28.94	2,634,881
2019-04-01	$32.72	$33.02	$32.67	$32.94	$28.94	2,283,199
2019-03-29	$32.93	$33.03	$32.32	$32.43	$28.49	2,889,441
2019-03-28	$32.38	$32.75	$32.32	$32.45	$28.50	3,493,321
2019-03-27	$33.08	$33.27	$32.28	$32.44	$28.50	4,638,129
2019-03-26	$32.98	$33.50	$32.98	$33.28	$29.23	4,547,750
2019-03-25	$33.28	$33.67	$32.92	$32.98	$28.97	4,361,167
2019-03-22	$34.33	$34.34	$33.30	$33.65	$29.56	2,546,983
2019-03-21	$34.44	$34.80	$34.42	$34.57	$30.37	2,705,732
2019-03-20	$34.22	$34.87	$34.15	$34.73	$30.51	2,266,718
2019-03-19	$34.63	$34.83	$34.25	$34.35	$30.17	2,814,182
2019-03-18	$33.82	$34.31	$33.73	$34.30	$30.13	3,889,740
2019-03-15	$33.53	$33.85	$33.53	$33.76	$29.66	3,564,953
2019-03-14	$33.82	$33.96	$33.56	$33.63	$29.54	3,633,378
2019-03-13	$33.48	$33.71	$33.40	$33.62	$29.53	1,712,457
2019-03-12	$33.10	$33.29	$33.00	$33.20	$29.16	2,601,541
2019-03-11	$32.80	$33.21	$32.72	$33.03	$29.01	6,268,905
2019-03-08	$32.90	$32.94	$32.35	$32.64	$28.67	3,571,378
2019-03-07	$33.76	$33.79	$33.30	$33.32	$29.27	4,042,933
2019-03-06	$33.95	$33.95	$33.47	$33.64	$29.55	2,809,718
2019-03-05	$33.90	$34.16	$33.80	$34.05	$29.91	3,717,898
2019-03-04	$34.38	$34.40	$33.33	$33.91	$29.79	3,704,731
2019-03-01	$34.16	$34.55	$34.09	$34.20	$30.04	6,798,757
2019-02-28	$34.63	$34.64	$34.17	$34.46	$29.99	2,533,604
2019-02-27	$34.30	$34.67	$34.05	$34.62	$30.13	2,466,374
2019-02-26	$33.90	$34.30	$33.84	$34.11	$29.69	4,011,953
2019-02-25	$34.14	$34.34	$33.94	$33.95	$29.55	3,058,946
2019-02-22	$34.36	$34.53	$34.14	$34.19	$29.76	3,638,351
2019-02-21	$34.36	$34.40	$34.03	$34.10	$29.68	4,135,312
2019-02-20	$34.45	$34.50	$34.06	$34.30	$29.85	3,235,156
2019-02-19	$34.03	$34.48	$33.65	$34.41	$29.95	3,340,103
2019-02-15	$33.34	$34.05	$33.01	$33.89	$29.49	6,173,322
2019-02-14	$32.15	$32.80	$32.10	$32.55	$28.33	3,257,340
2019-02-13	$32.66	$32.94	$32.31	$32.34	$28.15	3,454,808
2019-02-12	$32.67	$32.81	$32.23	$32.53	$28.31	3,445,772
2019-02-11	$32.05	$32.40	$31.96	$32.32	$28.13	4,051,626
2019-02-08	$32.60	$32.63	$31.88	$32.24	$28.06	3,138,616
2019-02-07	$33.03	$33.24	$32.52	$32.61	$28.38	4,342,058
2019-02-06	$32.44	$33.41	$32.15	$33.19	$28.89	4,763,596
2019-02-05	$32.99	$33.23	$32.74	$33.14	$28.84	3,538,049
2019-02-04	$32.21	$33.10	$32.18	$33.09	$28.80	4,539,328
2019-02-01	$32.50	$32.51	$32.09	$32.40	$28.20	4,191,618
2019-01-31	$32.48	$32.49	$32.07	$32.32	$28.13	3,621,239
2019-01-30	$32.26	$32.51	$31.93	$32.26	$28.08	3,993,394
2019-01-29	$32.00	$32.32	$31.86	$32.04	$27.88	4,014,909
2019-01-28	$31.47	$31.84	$31.27	$31.83	$27.70	3,299,992
2019-01-25	$31.89	$32.27	$31.82	$32.02	$27.87	3,840,501
2019-01-24	$31.05	$31.71	$30.91	$31.69	$27.58	4,547,998
2019-01-23	$31.71	$31.84	$30.87	$31.12	$27.08	4,141,766
2019-01-22	$31.75	$31.78	$31.11	$31.54	$27.45	4,592,195
2019-01-18	$31.71	$32.20	$31.59	$32.00	$27.85	3,827,720
2019-01-17	$30.48	$31.34	$30.28	$31.30	$27.24	3,412,743
2019-01-16	$31.09	$31.16	$30.49	$30.74	$26.75	2,678,678
2019-01-15	$30.65	$31.34	$30.65	$31.18	$27.14	2,861,343
2019-01-14	$30.24	$30.72	$30.15	$30.55	$26.59	2,925,843
2019-01-11	$30.43	$30.67	$30.31	$30.42	$26.47	3,049,033
2019-01-10	$30.43	$30.78	$30.28	$30.68	$26.70	3,269,719
2019-01-09	$30.21	$30.82	$30.03	$30.70	$26.72	4,247,870
2019-01-08	$30.00	$30.51	$29.71	$29.90	$26.02	4,025,408
2019-01-07	$29.73	$29.93	$28.96	$29.70	$25.85	5,609,258
2019-01-04	$28.68	$29.36	$28.68	$29.32	$25.52	4,049,172
2019-01-03	$28.38	$28.44	$27.95	$28.20	$24.54	3,830,413
2019-01-02	$27.60	$28.56	$27.35	$28.27	$24.60	3,721,705
2018-12-31	$27.81	$28.09	$27.69	$27.97	$24.34	3,744,755
2018-12-28	$27.78	$28.28	$27.63	$27.70	$24.11	4,741,775
2018-12-27	$26.95	$27.58	$26.82	$27.57	$23.99	5,539,952
2018-12-26	$26.32	$27.63	$25.81	$27.60	$24.02	4,039,130
2018-12-24	$26.58	$26.85	$26.16	$26.18	$22.78	2,868,286
2018-12-21	$27.43	$27.61	$26.57	$26.73	$23.26	7,057,724
2018-12-20	$28.19	$28.53	$27.26	$27.54	$23.97	6,896,028
2018-12-19	$29.11	$29.43	$28.29	$28.51	$24.81	5,691,505
2018-12-18	$29.02	$29.36	$28.73	$28.93	$25.18	7,628,911
2018-12-17	$29.53	$29.69	$29.00	$29.16	$25.38	4,304,197
2018-12-14	$30.33	$30.34	$29.35	$29.59	$25.75	4,502,940
2018-12-13	$30.88	$31.18	$30.44	$30.67	$26.69	4,651,098
2018-12-12	$30.92	$31.44	$30.90	$30.98	$26.96	3,454,760
2018-12-11	$31.57	$31.92	$30.43	$30.50	$26.54	4,959,775
2018-12-10	$31.01	$31.52	$30.35	$31.16	$27.12	6,454,867
2018-12-07	$31.33	$32.36	$31.24	$31.51	$27.42	5,746,318
2018-12-06	$31.78	$31.84	$30.57	$30.77	$26.78	6,771,713
2018-12-04	$32.42	$32.78	$32.11	$32.12	$27.95	4,520,135
2018-12-03	$32.98	$33.43	$31.96	$32.49	$28.28	5,775,265
2018-11-30	$32.25	$32.59	$32.13	$32.29	$28.10	4,831,862
2018-11-29	$32.65	$33.14	$32.61	$32.80	$28.31	4,815,655
2018-11-28	$32.50	$32.67	$32.00	$32.55	$28.09	4,960,813
2018-11-27	$32.45	$32.80	$32.39	$32.57	$28.11	4,433,092
2018-11-26	$32.77	$33.01	$32.35	$32.56	$28.10	4,443,075
2018-11-23	$33.19	$33.59	$32.48	$32.68	$28.20	4,708,355
2018-11-21	$32.48	$33.92	$32.47	$33.60	$29.00	5,371,296
2018-11-20	$32.15	$32.35	$31.80	$32.17	$27.76	7,528,934
2018-11-19	$32.87	$33.10	$32.34	$32.79	$28.30	4,590,631
2018-11-16	$33.69	$33.80	$33.16	$33.20	$28.65	4,312,268
2018-11-15	$33.30	$33.73	$33.15	$33.52	$28.93	4,942,820
2018-11-14	$32.98	$33.65	$32.90	$33.41	$28.83	5,298,452
2018-11-13	$33.30	$33.59	$32.43	$32.53	$28.08	5,004,036
2018-11-12	$33.89	$33.92	$33.38	$33.50	$28.91	4,617,512
2018-11-09	$33.67	$33.98	$33.26	$33.64	$29.03	4,713,764
2018-11-08	$35.01	$35.07	$33.87	$34.11	$29.44	4,700,879
2018-11-07	$34.96	$35.37	$34.83	$35.16	$30.35	5,160,047
2018-11-06	$34.16	$34.51	$34.00	$34.35	$29.65	3,489,315
2018-11-05	$33.89	$34.25	$33.77	$34.06	$29.40	2,786,219
2018-11-02	$33.90	$34.32	$33.39	$33.56	$28.96	3,780,803
2018-11-01	$33.78	$34.40	$33.13	$33.66	$29.05	5,435,729
2018-10-31	$33.76	$34.00	$33.19	$33.31	$28.75	4,111,242
2018-10-30	$33.02	$33.48	$32.86	$33.13	$28.59	5,744,135
2018-10-29	$34.31	$34.31	$32.80	$33.19	$28.65	4,504,255
2018-10-26	$33.15	$34.11	$32.94	$33.88	$29.24	4,180,507
2018-10-25	$33.71	$33.92	$33.46	$33.60	$29.00	3,936,359
2018-10-24	$34.59	$34.65	$33.25	$33.25	$28.70	5,401,382
2018-10-23	$34.85	$34.94	$34.14	$34.45	$29.73	4,478,208
2018-10-22	$35.92	$35.99	$35.33	$35.46	$30.60	3,742,523
2018-10-19	$35.55	$35.91	$35.35	$35.72	$30.83	4,603,748
2018-10-18	$35.84	$36.04	$35.33	$35.50	$30.64	4,824,573
2018-10-17	$36.51	$36.63	$35.94	$36.22	$31.26	3,787,024
2018-10-16	$36.94	$37.12	$36.56	$36.79	$31.75	2,838,403
2018-10-15	$36.84	$37.26	$36.61	$36.81	$31.77	3,389,361
2018-10-12	$36.19	$36.80	$36.02	$36.64	$31.62	4,551,996
2018-10-11	$37.07	$37.34	$35.52	$35.56	$30.69	5,705,866
2018-10-10	$39.07	$39.07	$37.30	$37.36	$32.24	4,779,575
2018-10-09	$39.40	$39.58	$38.93	$38.97	$33.63	3,363,032
2018-10-08	$38.84	$39.44	$38.73	$39.21	$33.84	3,013,452
2018-10-05	$39.99	$40.03	$39.07	$39.17	$33.81	3,857,283
2018-10-04	$39.64	$40.08	$39.42	$40.00	$34.52	5,993,684
2018-10-03	$39.38	$40.00	$39.08	$39.72	$34.28	4,341,060
2018-10-02	$39.77	$39.79	$39.08	$39.31	$33.93	2,928,680
2018-10-01	$39.21	$39.79	$39.09	$39.77	$34.32	3,500,501
2018-09-28	$39.38	$39.45	$38.61	$38.69	$33.39	3,347,288
2018-09-27	$39.05	$39.60	$39.01	$39.31	$33.93	3,640,806
2018-09-26	$38.73	$39.44	$38.68	$38.90	$33.57	5,334,345
2018-09-25	$39.73	$40.05	$38.76	$38.80	$33.49	4,764,507
2018-09-24	$39.48	$39.89	$39.16	$39.54	$34.13	3,555,922
2018-09-21	$38.90	$39.41	$38.90	$39.05	$33.70	2,319,772
2018-09-20	$39.45	$39.52	$38.54	$38.74	$33.44	3,303,027
2018-09-19	$39.59	$39.68	$39.13	$39.19	$33.82	3,052,424
2018-09-18	$38.48	$39.58	$38.41	$39.55	$34.13	3,453,990
2018-09-17	$38.43	$38.63	$38.11	$38.18	$32.95	2,187,472
2018-09-14	$38.29	$38.70	$38.17	$38.25	$33.01	2,721,251
2018-09-13	$38.53	$38.84	$38.33	$38.34	$33.09	3,061,374
2018-09-12	$38.87	$38.99	$38.51	$38.56	$33.28	3,555,790
2018-09-11	$38.19	$38.67	$37.73	$38.58	$33.30	3,626,632
2018-09-10	$39.19	$39.50	$38.50	$38.52	$33.25	3,119,238
2018-09-07	$39.02	$39.14	$38.58	$39.03	$33.69	3,444,061
2018-09-06	$39.87	$40.05	$39.13	$39.31	$33.93	2,233,411
2018-09-05	$40.03	$40.15	$39.19	$40.03	$34.55	2,783,158
2018-09-04	$40.90	$40.98	$40.00	$40.03	$34.55	2,416,323
2018-08-31	$41.31	$41.61	$41.05	$41.18	$35.54	2,308,701
2018-08-30	$41.71	$42.01	$41.10	$41.80	$35.83	1,935,851
2018-08-29	$41.66	$42.05	$41.54	$41.83	$35.86	1,596,254
2018-08-28	$42.00	$42.16	$41.44	$41.47	$35.55	2,100,466
2018-08-27	$41.39	$41.93	$41.39	$41.80	$35.83	1,977,621
2018-08-24	$41.21	$41.62	$41.17	$41.30	$35.41	1,841,603
2018-08-23	$40.78	$41.15	$40.63	$41.00	$35.15	1,834,690
2018-08-22	$40.59	$41.41	$40.59	$41.04	$35.18	1,594,119
2018-08-21	$40.97	$41.33	$40.19	$40.29	$34.54	2,358,118
2018-08-20	$40.30	$40.73	$40.26	$40.72	$34.91	1,605,586
2018-08-17	$40.03	$40.47	$39.88	$40.33	$34.57	1,760,938
2018-08-16	$39.55	$39.98	$39.49	$39.71	$34.04	2,608,444
2018-08-15	$40.76	$40.78	$39.19	$39.25	$33.65	4,302,298
2018-08-14	$40.85	$41.23	$40.75	$41.18	$35.30	2,789,519
2018-08-13	$40.72	$41.00	$40.42	$40.49	$34.71	2,177,474
2018-08-10	$40.89	$40.91	$40.58	$40.72	$34.91	2,602,242
2018-08-09	$41.15	$41.45	$41.07	$41.14	$35.27	1,628,882
2018-08-08	$40.76	$41.23	$40.51	$41.18	$35.30	2,277,276
2018-08-07	$41.98	$42.24	$40.84	$40.89	$35.05	3,743,559
2018-08-06	$41.48	$41.86	$41.48	$41.83	$35.86	1,619,292
2018-08-03	$41.24	$41.43	$41.05	$41.38	$35.47	1,488,210
2018-08-02	$41.50	$41.50	$40.88	$41.20	$35.32	2,491,999
2018-08-01	$41.80	$42.00	$41.44	$41.78	$35.82	1,844,343
2018-07-31	$42.24	$42.55	$41.92	$42.14	$36.13	3,021,281
2018-07-30	$42.31	$42.52	$42.08	$42.27	$36.24	1,854,710
2018-07-27	$41.57	$42.07	$41.32	$41.98	$35.99	3,257,064
2018-07-26	$40.81	$41.70	$40.28	$41.61	$35.67	3,740,119
2018-07-25	$40.84	$40.84	$40.32	$40.76	$34.94	3,060,157
2018-07-24	$40.93	$41.71	$40.61	$40.72	$34.91	3,640,806
2018-07-23	$41.25	$41.48	$40.76	$40.90	$35.06	4,603,523
2018-07-20	$41.09	$41.24	$40.90	$41.14	$35.27	2,376,315
2018-07-19	$40.41	$41.00	$40.36	$40.79	$34.97	2,818,238
2018-07-18	$40.72	$40.89	$40.34	$40.77	$34.95	3,670,782
2018-07-17	$40.96	$41.11	$40.85	$40.91	$35.07	2,332,320
2018-07-16	$41.60	$41.80	$40.89	$41.24	$35.35	2,592,277
2018-07-13	$41.29	$42.06	$41.26	$41.91	$35.93	2,552,983
2018-07-12	$41.27	$41.57	$40.95	$41.42	$35.51	2,836,581
2018-07-11	$41.22	$41.74	$40.79	$41.09	$35.23	3,149,004
2018-07-10	$41.48	$42.05	$41.22	$41.72	$35.77	3,948,986
2018-07-09	$41.41	$41.50	$40.98	$41.19	$35.31	3,670,727
2018-07-06	$40.82	$41.23	$40.67	$41.15	$35.28	3,611,001
2018-07-05	$41.05	$41.22	$40.76	$40.97	$35.12	3,936,549
2018-07-03	$41.35	$41.43	$40.39	$40.51	$34.73	2,579,874
2018-07-02	$40.31	$40.57	$39.98	$40.37	$34.61	2,100,072
2018-06-29	$40.28	$41.07	$40.24	$40.68	$34.87	3,756,642
2018-06-28	$40.03	$40.12	$39.68	$39.88	$34.19	3,607,592
2018-06-27	$40.29	$40.92	$39.82	$39.90	$34.21	6,216,383
2018-06-26	$39.05	$40.21	$38.75	$39.95	$34.25	6,789,500
2018-06-25	$39.42	$39.69	$38.23	$38.70	$33.18	5,730,231
2018-06-22	$40.13	$40.61	$39.81	$40.16	$34.43	5,967,080
2018-06-21	$39.74	$39.79	$39.19	$39.22	$33.62	4,040,679
2018-06-20	$39.80	$40.00	$39.59	$39.87	$34.18	2,806,496
2018-06-19	$39.21	$39.65	$39.01	$39.53	$33.89	2,473,368
2018-06-18	$39.10	$40.03	$39.10	$39.75	$34.08	4,551,846
2018-06-15	$39.61	$39.63	$39.11	$39.17	$33.58	3,962,893
2018-06-14	$40.13	$40.17	$39.79	$39.84	$34.15	2,529,540
2018-06-13	$40.14	$40.57	$39.91	$39.94	$34.24	2,795,071
2018-06-12	$41.16	$41.40	$40.15	$40.17	$34.44	3,833,186
2018-06-11	$40.59	$41.71	$40.55	$41.49	$35.57	4,195,528
2018-06-08	$40.49	$40.95	$40.25	$40.77	$34.95	2,892,411
2018-06-07	$39.66	$40.51	$39.63	$40.46	$34.69	2,618,492
2018-06-06	$39.39	$39.78	$39.24	$39.42	$33.79	2,825,343
2018-06-05	$39.69	$39.77	$38.78	$39.16	$33.57	4,402,208
2018-06-04	$40.71	$41.06	$39.80	$39.90	$34.21	4,295,250
2018-06-01	$39.71	$40.56	$39.52	$40.48	$34.70	6,082,079
2018-05-31	$39.74	$40.19	$39.29	$39.78	$33.87	3,281,098
2018-05-30	$39.28	$40.28	$39.27	$40.13	$34.17	3,066,944
2018-05-29	$38.30	$39.17	$38.28	$38.98	$33.19	3,944,393
2018-05-25	$39.67	$39.69	$38.89	$39.17	$33.35	3,726,715
2018-05-24	$40.24	$40.65	$40.04	$40.43	$34.42	2,806,139
2018-05-23	$40.65	$40.96	$40.22	$40.67	$34.63	4,961,170
2018-05-22	$41.50	$41.82	$40.93	$41.05	$34.95	3,451,677
2018-05-21	$41.39	$41.41	$41.00	$41.33	$35.19	1,814,057
2018-05-18	$41.25	$41.26	$40.79	$40.97	$34.88	3,121,838
2018-05-17	$41.16	$41.74	$40.97	$41.41	$35.26	3,574,147
2018-05-16	$40.69	$41.13	$40.51	$41.04	$34.94	3,193,352
2018-05-15	$40.91	$40.98	$40.58	$40.85	$34.78	2,470,733
2018-05-14	$40.17	$41.26	$40.12	$41.15	$35.04	4,150,223
2018-05-11	$39.58	$40.21	$39.45	$39.83	$33.91	3,900,852
2018-05-10	$39.16	$39.61	$39.00	$39.50	$33.63	2,748,345
2018-05-09	$38.90	$39.16	$38.65	$38.94	$33.16	4,036,967
2018-05-08	$37.87	$38.53	$37.40	$38.43	$32.72	6,006,092
2018-05-07	$38.55	$38.96	$38.39	$38.43	$32.72	4,147,610
2018-05-04	$37.88	$38.54	$37.72	$38.39	$32.69	2,313,959
2018-05-03	$37.99	$38.23	$37.57	$38.08	$32.42	2,721,986
2018-05-02	$38.25	$38.55	$37.74	$37.98	$32.34	4,301,072
2018-05-01	$38.02	$38.26	$37.75	$38.13	$32.47	1,965,058
2018-04-30	$37.94	$38.60	$37.81	$38.23	$32.55	3,185,659
2018-04-27	$38.49	$38.76	$37.69	$37.83	$32.21	3,017,300
2018-04-26	$38.53	$38.76	$38.37	$38.63	$32.89	1,636,396
2018-04-25	$38.01	$38.39	$37.77	$38.30	$32.61	1,754,615
2018-04-24	$38.14	$38.41	$37.73	$38.04	$32.39	2,365,388
2018-04-23	$38.17	$38.26	$37.92	$38.08	$32.42	2,980,960
2018-04-20	$38.16	$38.44	$38.06	$38.25	$32.57	2,461,644
2018-04-19	$38.60	$38.87	$38.36	$38.37	$32.67	3,822,548
2018-04-18	$38.15	$38.69	$37.97	$38.50	$32.78	3,376,300
2018-04-17	$37.59	$38.01	$37.48	$37.86	$32.24	2,311,103
2018-04-16	$37.86	$38.03	$37.42	$37.53	$31.95	3,169,274
2018-04-13	$37.67	$38.04	$37.46	$37.87	$32.24	2,307,973
2018-04-12	$37.55	$37.87	$37.37	$37.50	$31.93	2,278,471
2018-04-11	$36.75	$37.77	$36.70	$37.59	$32.01	3,907,372
2018-04-10	$36.77	$37.06	$36.58	$36.74	$31.28	3,167,579
2018-04-09	$36.27	$36.63	$35.89	$36.20	$30.82	2,933,045
2018-04-06	$35.93	$36.42	$35.65	$36.11	$30.75	4,572,775
2018-04-05	$34.73	$36.52	$34.58	$36.16	$30.79	6,206,320
2018-04-04	$33.98	$34.51	$33.78	$34.49	$29.37	3,336,306
2018-04-03	$33.91	$34.47	$33.68	$34.41	$29.30	2,909,323
2018-04-02	$34.47	$34.57	$33.47	$33.78	$28.76	3,134,533
2018-03-29	$34.14	$34.62	$34.02	$34.54	$29.41	2,949,062
2018-03-28	$34.36	$34.76	$33.92	$33.93	$28.89	3,735,070
2018-03-27	$34.37	$34.78	$34.21	$34.43	$29.32	4,604,303
2018-03-26	$33.41	$34.35	$33.29	$34.28	$29.19	3,416,177
2018-03-23	$33.45	$33.73	$33.26	$33.26	$28.32	4,668,853
2018-03-22	$33.58	$33.70	$33.12	$33.16	$28.23	2,961,228
2018-03-21	$33.19	$34.06	$33.10	$33.78	$28.76	3,205,314
2018-03-20	$32.39	$32.98	$32.36	$32.96	$28.06	4,193,512
2018-03-19	$32.74	$32.75	$32.15	$32.18	$27.40	2,846,315
2018-03-16	$32.36	$32.92	$32.28	$32.72	$27.86	3,163,148
2018-03-15	$32.55	$32.68	$32.21	$32.32	$27.52	3,323,985
2018-03-14	$32.68	$32.86	$32.17	$32.54	$27.71	3,927,404
2018-03-13	$32.60	$32.93	$32.46	$32.57	$27.73	3,250,502
2018-03-12	$32.42	$32.66	$32.25	$32.51	$27.68	3,967,435
2018-03-09	$32.76	$32.84	$32.42	$32.56	$27.72	3,111,377
2018-03-08	$32.38	$32.63	$32.23	$32.45	$27.63	2,900,886
2018-03-07	$32.00	$32.52	$31.72	$32.27	$27.48	4,072,277
2018-03-06	$32.48	$32.48	$32.03	$32.10	$27.33	3,254,629
2018-03-05	$31.53	$32.06	$31.33	$31.96	$27.21	5,045,524
2018-03-02	$32.18	$32.21	$31.40	$31.70	$26.99	5,706,704
2018-03-01	$32.90	$32.99	$32.35	$32.83	$27.64	4,632,783
2018-02-28	$34.33	$34.41	$32.91	$32.92	$27.71	3,470,880
2018-02-27	$34.58	$34.92	$34.14	$34.15	$28.75	2,715,675
2018-02-26	$34.48	$34.90	$34.25	$34.80	$29.30	2,637,776
2018-02-23	$34.01	$34.48	$34.01	$34.44	$28.99	2,380,182
2018-02-22	$33.92	$34.62	$33.66	$33.97	$28.60	2,858,912
2018-02-21	$34.70	$34.78	$33.77	$33.77	$28.43	2,665,310
2018-02-20	$34.54	$35.12	$34.53	$34.66	$29.18	3,970,445
2018-02-16	$33.78	$34.63	$33.78	$34.53	$29.07	4,385,871
2018-02-15	$34.12	$34.21	$33.59	$33.97	$28.60	2,839,232
2018-02-14	$33.08	$34.16	$32.90	$33.99	$28.62	4,116,948
2018-02-13	$33.20	$33.68	$32.95	$33.50	$28.20	3,411,635
2018-02-12	$34.10	$34.36	$33.23	$33.37	$28.09	5,994,736
2018-02-09	$33.40	$33.93	$32.32	$33.68	$28.35	9,338,521
2018-02-08	$34.52	$34.98	$32.77	$32.78	$27.60	6,624,260
2018-02-07	$34.28	$34.44	$33.76	$33.81	$28.46	5,878,837
2018-02-06	$33.27	$34.34	$32.82	$34.21	$28.80	6,590,789
2018-02-05	$34.94	$35.25	$33.78	$33.88	$28.52	4,883,047
2018-02-02	$35.69	$35.91	$35.24	$35.26	$29.68	4,646,247
2018-02-01	$36.29	$36.41	$35.84	$36.35	$30.60	3,078,158
2018-01-31	$36.22	$36.53	$36.08	$36.25	$30.52	2,213,710
2018-01-30	$36.69	$36.72	$35.95	$35.96	$30.27	3,478,724
2018-01-29	$37.17	$37.53	$36.91	$36.91	$31.07	2,547,036
2018-01-26	$37.05	$37.50	$37.03	$37.49	$31.56	1,551,414
2018-01-25	$37.47	$37.69	$36.84	$37.03	$31.17	2,867,282
2018-01-24	$37.88	$37.98	$37.17	$37.26	$31.37	3,927,461
2018-01-23	$37.19	$37.80	$37.13	$37.65	$31.70	3,123,670
2018-01-22	$37.09	$37.43	$37.05	$37.27	$31.38	2,472,500
2018-01-19	$37.79	$37.79	$36.92	$36.98	$31.13	2,761,874
2018-01-18	$38.06	$38.15	$37.66	$37.86	$31.87	2,468,871
2018-01-17	$37.96	$38.28	$37.65	$38.09	$32.07	1,815,772
2018-01-16	$38.00	$38.31	$37.64	$37.86	$31.87	2,297,634
2018-01-12	$37.69	$37.99	$37.58	$37.97	$31.97	2,009,087
2018-01-11	$37.49	$37.87	$37.35	$37.59	$31.65	3,322,094
2018-01-10	$37.71	$37.78	$37.35	$37.47	$31.55	2,232,778
2018-01-09	$37.80	$38.03	$37.65	$37.71	$31.75	1,973,263
2018-01-08	$37.74	$37.91	$37.60	$37.72	$31.76	2,262,152
2018-01-05	$37.90	$38.39	$37.80	$37.82	$31.84	2,853,697
2018-01-04	$37.56	$38.16	$37.26	$38.12	$32.09	3,193,613
2018-01-03	$37.40	$37.85	$37.33	$37.65	$31.70	2,381,666
2018-01-02	$36.62	$37.48	$36.46	$37.44	$31.52	2,290,080
2017-12-29	$36.73	$36.92	$36.57	$36.72	$30.91	2,919,198
2017-12-28	$36.33	$36.71	$36.30	$36.71	$30.91	2,601,823
2017-12-27	$35.56	$36.36	$35.44	$36.24	$30.51	4,134,711
2017-12-26	$35.22	$35.60	$35.06	$35.52	$29.90	1,480,212
2017-12-22	$34.96	$35.24	$34.73	$35.14	$29.58	2,094,695
2017-12-21	$34.82	$35.12	$34.69	$34.96	$29.43	2,349,703
2017-12-20	$34.56	$34.75	$34.14	$34.69	$29.20	2,043,268
2017-12-19	$34.47	$34.59	$34.26	$34.39	$28.95	2,253,505
2017-12-18	$34.04	$34.61	$34.00	$34.37	$28.94	2,959,359
2017-12-15	$34.29	$34.44	$33.88	$33.92	$28.56	3,232,287
2017-12-14	$34.16	$34.37	$33.99	$34.21	$28.80	2,779,160
2017-12-13	$34.96	$35.02	$34.30	$34.30	$28.88	2,516,491
2017-12-12	$34.98	$35.02	$34.61	$34.88	$29.36	2,344,769
2017-12-11	$34.46	$35.07	$34.35	$34.76	$29.26	1,898,190
2017-12-08	$34.45	$34.64	$34.28	$34.42	$28.98	1,561,131
2017-12-07	$33.90	$34.51	$33.90	$34.31	$28.88	2,203,056
2017-12-06	$34.50	$34.65	$33.95	$34.04	$28.66	2,934,750
2017-12-05	$34.55	$34.66	$34.36	$34.60	$29.13	1,817,221
2017-12-04	$34.99	$35.17	$34.39	$34.45	$29.00	2,984,153
2017-12-01	$35.00	$35.41	$35.00	$35.10	$29.55	3,367,627
2017-11-30	$34.41	$34.92	$34.30	$34.76	$29.26	3,510,031
2017-11-29	$34.64	$34.92	$34.35	$34.48	$28.76	2,985,155
2017-11-28	$34.92	$35.06	$34.67	$34.70	$28.95	2,717,712
2017-11-27	$35.33	$35.36	$34.77	$34.80	$29.03	3,402,273
2017-11-24	$35.48	$35.55	$35.30	$35.34	$29.48	1,846,477
2017-11-22	$35.64	$35.64	$35.14	$35.42	$29.55	3,176,165
2017-11-21	$34.97	$35.29	$34.84	$35.22	$29.38	2,913,742
2017-11-20	$35.32	$35.35	$34.78	$34.94	$29.15	3,035,512
2017-11-17	$35.37	$35.50	$35.09	$35.40	$29.53	2,932,004
2017-11-16	$35.27	$35.46	$34.73	$35.28	$29.43	4,537,583
2017-11-15	$35.36	$35.79	$35.01	$35.57	$29.67	3,527,608
2017-11-14	$36.22	$36.24	$35.66	$35.77	$29.84	2,799,738
2017-11-13	$36.21	$36.71	$35.98	$36.30	$30.28	3,761,723
2017-11-10	$36.21	$36.48	$35.97	$36.42	$30.38	3,287,248
2017-11-09	$35.85	$36.25	$35.74	$36.13	$30.14	2,927,012
2017-11-08	$36.12	$36.32	$35.95	$36.07	$30.09	2,878,724
2017-11-07	$35.58	$36.10	$35.51	$36.05	$30.07	3,793,132
2017-11-06	$35.29	$35.73	$35.22	$35.68	$29.76	5,341,993
2017-11-03	$34.95	$35.55	$34.90	$35.23	$29.39	3,851,279
2017-11-02	$34.45	$34.86	$34.45	$34.86	$29.08	3,347,196
2017-11-01	$34.11	$34.50	$34.01	$34.41	$28.70	3,001,243
2017-10-31	$33.79	$34.14	$33.68	$33.96	$28.33	5,060,321
2017-10-30	$33.77	$33.96	$33.68	$33.86	$28.25	3,344,341
2017-10-27	$33.53	$33.76	$33.37	$33.76	$28.16	4,942,706
2017-10-26	$33.37	$33.86	$33.24	$33.56	$28.00	7,068,216
2017-10-25	$33.08	$33.24	$32.83	$32.94	$27.47	3,610,428
2017-10-24	$33.35	$33.36	$33.06	$33.13	$27.64	4,250,674
2017-10-23	$33.30	$33.41	$33.19	$33.19	$27.69	2,149,369
2017-10-20	$33.63	$33.69	$33.32	$33.33	$27.80	2,942,048
2017-10-19	$33.63	$33.84	$33.58	$33.61	$28.04	3,183,602
2017-10-18	$33.84	$33.87	$33.65	$33.76	$28.16	2,275,941
2017-10-17	$33.63	$33.77	$33.50	$33.74	$28.15	4,324,776
2017-10-16	$34.03	$34.23	$33.56	$33.63	$28.05	4,445,602
2017-10-13	$34.00	$34.00	$33.62	$33.73	$28.14	3,417,815
2017-10-12	$34.31	$34.33	$33.73	$33.76	$28.16	3,488,063
2017-10-11	$34.61	$34.77	$34.49	$34.52	$28.80	2,948,505
2017-10-10	$34.91	$35.00	$34.55	$34.56	$28.83	2,002,297
2017-10-09	$34.81	$34.89	$34.53	$34.57	$28.84	1,226,614
2017-10-06	$34.63	$34.90	$34.55	$34.67	$28.92	1,530,588
2017-10-05	$34.90	$35.18	$34.81	$35.00	$29.20	1,429,193
2017-10-04	$34.87	$35.06	$34.80	$35.05	$29.24	1,731,617
2017-10-03	$34.60	$34.95	$34.56	$34.82	$29.05	2,348,666
2017-10-02	$34.70	$34.85	$34.45	$34.64	$28.90	1,969,634
2017-09-29	$34.79	$35.16	$34.68	$35.03	$29.22	3,172,492
2017-09-28	$34.65	$34.94	$34.58	$34.81	$29.04	1,909,630
2017-09-27	$34.52	$34.80	$34.44	$34.73	$28.97	1,888,984
2017-09-26	$34.60	$34.68	$34.32	$34.53	$28.80	2,678,990
2017-09-25	$34.25	$34.76	$34.19	$34.66	$28.91	3,950,721
2017-09-22	$34.27	$34.35	$33.90	$34.12	$28.46	1,948,775
2017-09-21	$34.07	$34.29	$33.97	$34.21	$28.54	1,725,315
2017-09-20	$33.97	$34.35	$33.96	$34.15	$28.49	2,682,998
2017-09-19	$34.05	$34.15	$33.89	$33.95	$28.32	2,272,646
2017-09-18	$34.04	$34.37	$33.73	$33.97	$28.34	3,527,647
2017-09-15	$34.21	$34.22	$33.86	$34.13	$28.47	3,328,069
2017-09-14	$33.71	$34.17	$33.65	$34.15	$28.49	3,635,232
2017-09-13	$33.50	$33.71	$33.42	$33.63	$28.05	2,514,289
2017-09-12	$33.08	$33.48	$32.96	$33.38	$27.85	2,508,445
2017-09-11	$32.69	$33.12	$32.58	$33.08	$27.60	3,437,676
2017-09-08	$32.85	$32.92	$32.54	$32.71	$27.29	2,584,793
2017-09-07	$32.61	$32.92	$32.45	$32.89	$27.44	2,152,214
2017-09-06	$31.97	$32.61	$31.85	$32.54	$27.14	4,229,763
2017-09-05	$32.11	$32.15	$31.41	$31.83	$26.55	4,722,195
2017-09-01	$31.54	$32.02	$31.34	$31.91	$26.62	3,330,966
2017-08-31	$31.26	$31.42	$30.95	$31.33	$25.93	3,959,969
2017-08-30	$31.31	$31.44	$31.00	$31.19	$25.56	2,728,323
2017-08-29	$30.92	$31.61	$30.68	$31.53	$25.84	5,001,427
2017-08-28	$31.45	$31.57	$31.08	$31.16	$25.53	1,478,287
2017-08-25	$31.39	$31.57	$31.29	$31.39	$25.72	1,657,998
2017-08-24	$31.28	$31.37	$31.00	$31.30	$25.65	2,342,938
2017-08-23	$30.86	$31.48	$30.81	$31.35	$25.69	1,892,151
2017-08-22	$31.07	$31.20	$31.01	$31.08	$25.47	1,704,291
2017-08-21	$31.30	$31.36	$30.90	$30.96	$25.37	3,355,874
2017-08-18	$31.38	$31.55	$31.18	$31.42	$25.75	1,786,685
2017-08-17	$31.51	$31.65	$31.22	$31.22	$25.58	1,981,824
2017-08-16	$32.05	$32.21	$31.58	$31.64	$25.93	2,126,542
2017-08-15	$32.00	$32.06	$31.75	$31.92	$26.16	2,072,010
2017-08-14	$32.40	$32.72	$32.05	$32.12	$26.32	1,697,415
2017-08-11	$32.30	$32.54	$32.23	$32.41	$26.56	3,286,312
2017-08-10	$32.82	$32.86	$32.24	$32.39	$26.54	3,307,537
2017-08-09	$32.84	$32.94	$32.55	$32.77	$26.85	2,342,703
2017-08-08	$32.59	$32.99	$32.58	$32.88	$26.94	3,165,583
2017-08-07	$32.78	$33.24	$32.78	$33.01	$27.05	2,293,950
2017-08-04	$32.83	$33.04	$32.68	$32.99	$27.03	3,284,942
2017-08-03	$32.72	$32.94	$32.51	$32.76	$26.84	3,666,977
2017-08-02	$32.06	$32.84	$31.98	$32.77	$26.85	3,876,277
2017-08-01	$32.53	$32.59	$31.91	$32.21	$26.39	4,430,512
2017-07-31	$32.36	$32.88	$32.22	$32.62	$26.73	4,710,509
2017-07-28	$31.54	$32.63	$31.52	$32.46	$26.60	4,852,286
2017-07-27	$30.58	$31.68	$30.53	$31.66	$25.94	5,003,591
2017-07-26	$31.29	$31.82	$31.15	$31.40	$25.73	3,973,694
2017-07-25	$30.92	$31.30	$30.81	$31.18	$25.55	2,959,974
2017-07-24	$30.78	$30.81	$30.44	$30.71	$25.16	2,079,945
2017-07-21	$30.90	$30.91	$30.44	$30.64	$25.11	3,868,412
2017-07-20	$30.70	$30.90	$30.50	$30.79	$25.23	3,543,391
2017-07-19	$30.04	$30.67	$29.99	$30.61	$25.08	3,214,556
2017-07-18	$29.82	$29.97	$29.70	$29.91	$24.51	2,804,065
2017-07-17	$29.65	$29.92	$29.53	$29.59	$24.25	2,955,187
2017-07-14	$29.51	$29.81	$29.45	$29.71	$24.35	2,371,395
2017-07-13	$29.10	$29.40	$29.04	$29.30	$24.01	2,918,959
2017-07-12	$29.11	$29.60	$28.96	$29.28	$23.99	4,695,019
2017-07-11	$28.24	$28.84	$28.00	$28.82	$23.62	3,444,681
2017-07-10	$28.38	$28.55	$28.16	$28.35	$23.23	3,051,977
2017-07-07	$28.44	$28.52	$27.96	$28.45	$23.31	3,516,160
2017-07-06	$28.87	$29.04	$28.42	$28.47	$23.33	3,656,491
2017-07-05	$28.93	$28.98	$28.34	$28.80	$23.60	4,935,683
2017-07-03	$29.33	$30.02	$29.27	$29.94	$24.53	2,171,558
2017-06-30	$29.62	$29.69	$29.05	$29.20	$23.93	4,143,744
2017-06-29	$29.62	$29.77	$29.23	$29.43	$24.12	2,723,610
2017-06-28	$29.34	$29.66	$29.10	$29.57	$24.23	3,556,442
2017-06-27	$29.03	$29.29	$28.83	$29.21	$23.94	4,457,467
2017-06-26	$29.11	$29.24	$28.72	$28.73	$23.54	2,613,236
2017-06-23	$28.74	$29.23	$28.63	$29.02	$23.78	3,259,287
2017-06-22	$29.02	$29.35	$28.77	$28.82	$23.62	3,289,148
2017-06-21	$28.60	$29.26	$28.51	$28.72	$23.53	3,585,950
2017-06-20	$29.12	$29.12	$28.46	$28.72	$23.53	5,568,719
2017-06-19	$29.85	$29.94	$29.43	$29.51	$24.18	3,424,359
2017-06-16	$29.63	$29.94	$29.51	$29.73	$24.36	6,694,531
2017-06-15	$29.56	$29.90	$29.39	$29.50	$24.17	4,275,045
2017-06-14	$30.93	$30.94	$29.72	$29.77	$24.39	3,290,369
2017-06-13	$30.94	$31.06	$30.62	$30.88	$25.30	2,576,501
2017-06-12	$30.74	$31.06	$30.25	$30.79	$25.23	3,415,144
2017-06-09	$30.25	$30.76	$30.22	$30.65	$25.12	2,789,280
2017-06-08	$30.36	$30.63	$30.12	$30.24	$24.78	2,483,680
2017-06-07	$31.26	$31.47	$30.43	$30.47	$24.97	3,675,092
2017-06-06	$31.01	$31.46	$30.94	$31.45	$25.77	2,345,380
2017-06-05	$30.96	$31.23	$30.76	$31.08	$25.47	2,813,674
2017-06-02	$31.16	$31.16	$30.85	$31.09	$25.48	2,833,612
2017-06-01	$30.99	$31.66	$30.81	$31.30	$25.65	3,160,832
2017-05-31	$31.39	$31.52	$31.14	$31.31	$25.40	3,201,715
2017-05-30	$31.40	$31.71	$31.36	$31.67	$25.69	2,030,101
2017-05-26	$31.37	$31.72	$31.22	$31.63	$25.66	1,692,507
2017-05-25	$31.73	$32.11	$31.18	$31.29	$25.38	2,914,434
2017-05-24	$31.88	$32.19	$31.64	$31.84	$25.83	1,558,889
2017-05-23	$31.96	$32.13	$31.66	$31.84	$25.83	3,229,848
2017-05-22	$32.19	$32.28	$31.95	$32.10	$26.04	1,400,428
2017-05-19	$31.73	$32.10	$31.56	$32.04	$25.99	2,194,198
2017-05-18	$31.34	$31.81	$31.04	$31.42	$25.49	2,450,672
2017-05-17	$31.84	$31.94	$31.37	$31.38	$25.45	2,335,176
2017-05-16	$32.27	$32.48	$31.96	$31.98	$25.94	1,971,765
2017-05-15	$32.22	$32.37	$32.03	$32.12	$26.05	2,497,059
2017-05-12	$31.61	$31.78	$31.41	$31.68	$25.70	2,181,139
2017-05-11	$31.93	$31.98	$31.49	$31.57	$25.61	2,365,823
2017-05-10	$31.66	$32.03	$31.35	$31.93	$25.90	2,876,229
2017-05-09	$31.48	$31.52	$31.14	$31.41	$25.48	4,581,445
2017-05-08	$31.23	$31.64	$31.16	$31.56	$25.60	2,332,630
2017-05-05	$30.39	$31.24	$30.26	$31.20	$25.31	3,592,911
2017-05-04	$30.90	$30.90	$29.89	$30.34	$24.61	4,967,629
2017-05-03	$31.36	$31.43	$31.11	$31.12	$25.24	2,866,677
2017-05-02	$31.31	$31.74	$31.30	$31.45	$25.51	3,312,725
2017-05-01	$31.30	$31.46	$31.09	$31.36	$25.44	2,587,866
2017-04-28	$30.95	$31.45	$30.58	$31.36	$25.44	3,729,107
2017-04-27	$30.89	$31.40	$29.78	$30.68	$24.89	5,264,716
2017-04-26	$30.95	$31.32	$30.57	$30.62	$24.84	2,899,272
2017-04-25	$30.52	$31.17	$30.49	$31.15	$25.27	2,750,505
2017-04-24	$30.56	$30.79	$30.37	$30.69	$24.89	2,787,727
2017-04-21	$30.05	$30.31	$29.82	$30.31	$24.59	2,763,421
2017-04-20	$30.17	$30.46	$30.13	$30.15	$24.46	1,725,762
2017-04-19	$30.62	$30.80	$30.14	$30.20	$24.50	2,865,214
2017-04-18	$30.65	$30.92	$30.32	$30.65	$24.86	3,120,713
2017-04-17	$30.74	$31.07	$30.66	$31.00	$25.15	2,561,155
2017-04-13	$31.16	$31.22	$30.47	$30.53	$24.76	1,586,781
2017-04-12	$31.07	$31.32	$30.96	$31.16	$25.27	1,679,345
2017-04-11	$31.35	$31.38	$30.88	$31.11	$25.23	1,899,663
2017-04-10	$31.08	$31.47	$30.91	$31.36	$25.44	1,609,361
2017-04-07	$31.12	$31.26	$30.90	$30.98	$25.13	1,458,837
2017-04-06	$31.04	$31.21	$30.88	$31.07	$25.20	2,017,808
2017-04-05	$31.07	$31.37	$30.86	$30.88	$25.05	3,696,231
2017-04-04	$30.26	$30.64	$30.10	$30.61	$24.83	2,602,024
2017-04-03	$30.72	$30.82	$30.05	$30.39	$24.65	4,306,360
2017-03-31	$30.98	$31.10	$30.61	$30.75	$24.94	3,438,553
2017-03-30	$31.69	$31.76	$30.78	$30.89	$25.06	5,856,626
2017-03-29	$30.88	$31.66	$30.84	$31.54	$25.58	4,832,898
2017-03-28	$30.41	$31.05	$30.34	$30.95	$25.10	2,679,665
2017-03-27	$30.10	$30.37	$30.07	$30.25	$24.54	2,770,904
2017-03-24	$30.66	$30.78	$30.46	$30.52	$24.76	2,665,173
2017-03-23	$30.42	$30.84	$30.30	$30.59	$24.81	2,075,856
2017-03-22	$30.17	$30.84	$29.99	$30.52	$24.76	2,700,223
2017-03-21	$30.96	$31.15	$30.25	$30.37	$24.63	3,897,201
2017-03-20	$30.75	$30.96	$30.61	$30.76	$24.95	3,752,594
2017-03-17	$30.78	$31.07	$30.77	$30.88	$25.05	5,264,624
2017-03-16	$30.52	$30.87	$30.47	$30.73	$24.93	3,316,143
2017-03-15	$29.86	$30.71	$29.53	$30.62	$24.84	6,956,902
2017-03-14	$29.66	$29.81	$29.39	$29.72	$24.11	3,808,845
2017-03-13	$30.00	$30.16	$29.95	$30.08	$24.40	4,550,709
2017-03-10	$30.34	$30.36	$29.87	$30.06	$24.38	3,064,843
2017-03-09	$29.96	$30.15	$29.55	$30.03	$24.36	5,359,755
2017-03-08	$31.09	$31.29	$29.93	$30.00	$24.33	4,521,499
2017-03-07	$31.50	$31.52	$31.25	$31.39	$25.46	1,838,584
2017-03-06	$31.15	$31.49	$30.90	$31.47	$25.53	2,402,478
2017-03-03	$31.02	$31.23	$30.80	$31.19	$25.30	2,968,726
2017-03-02	$30.99	$31.22	$30.85	$30.93	$25.09	3,728,384
2017-03-01	$31.29	$31.40	$31.05	$31.25	$25.35	5,268,805
2017-02-28	$31.17	$31.50	$31.08	$31.33	$25.16	4,907,952
2017-02-27	$31.48	$31.78	$31.14	$31.75	$25.49	5,314,010
2017-02-24	$32.36	$32.42	$31.41	$31.50	$25.29	6,529,356
2017-02-23	$32.46	$32.76	$32.36	$32.67	$26.23	5,880,403
2017-02-22	$32.14	$32.36	$32.07	$32.15	$25.81	4,826,267
2017-02-21	$32.25	$32.51	$32.12	$32.45	$26.05	3,707,144
2017-02-17	$32.21	$32.47	$32.09	$32.17	$25.83	4,709,112
2017-02-16	$32.60	$32.72	$32.36	$32.48	$26.08	4,261,802
2017-02-15	$31.87	$32.50	$31.84	$32.45	$26.05	3,574,515
2017-02-14	$31.99	$32.14	$31.74	$32.01	$25.70	3,290,153
2017-02-13	$31.74	$31.91	$31.56	$31.90	$25.61	2,158,220
2017-02-10	$31.91	$32.13	$31.61	$31.71	$25.46	3,475,232
2017-02-09	$31.91	$32.33	$31.47	$31.56	$25.34	6,924,453
2017-02-08	$30.75	$30.80	$30.17	$30.72	$24.67	3,834,390
2017-02-07	$30.64	$30.92	$30.46	$30.87	$24.79	3,460,983
2017-02-06	$31.24	$31.24	$30.70	$30.93	$24.83	2,704,127
2017-02-03	$31.22	$31.58	$31.14	$31.27	$25.11	3,067,671
2017-02-02	$31.15	$31.32	$30.97	$31.16	$25.02	2,847,253
2017-02-01	$31.03	$31.26	$30.82	$31.04	$24.92	30,597
2017-01-31	$31.21	$31.21	$30.72	$31.04	$24.92	848,868
2017-01-30	$31.40	$31.43	$30.77	$31.00	$24.89	5,009,371
2017-01-27	$31.72	$31.84	$31.44	$31.48	$25.28	3,454,106
2017-01-26	$32.42	$32.46	$31.76	$31.87	$25.59	4,657,542
2017-01-25	$32.66	$32.66	$32.10	$32.31	$25.94	4,091,147
2017-01-24	$31.92	$32.42	$31.56	$32.27	$25.91	9,203,480
2017-01-23	$31.50	$31.61	$31.07	$31.28	$25.11	2,818,946
2017-01-20	$31.90	$32.06	$31.66	$31.73	$25.48	2,271,712
2017-01-19	$32.05	$32.10	$31.65	$31.65	$25.41	2,757,770
2017-01-18	$32.49	$32.63	$31.90	$32.00	$25.69	3,159,235
2017-01-17	$32.82	$33.23	$32.68	$32.73	$26.28	2,793,835
2017-01-13	$32.40	$32.67	$32.26	$32.45	$26.05	1,790,656
2017-01-12	$33.09	$33.12	$32.28	$32.58	$26.16	2,655,027
2017-01-11	$32.60	$32.78	$32.25	$32.75	$26.30	3,133,649
2017-01-10	$32.86	$33.00	$32.50	$32.52	$26.11	2,888,557
2017-01-09	$32.94	$33.08	$32.66	$32.88	$26.40	2,458,217
2017-01-06	$33.39	$33.47	$33.13	$33.34	$26.77	1,846,615
2017-01-05	$33.11	$33.46	$33.01	$33.31	$26.74	1,905,662
2017-01-04	$33.17	$33.36	$33.01	$33.07	$26.55	1,779,598
2017-01-03	$32.99	$33.45	$32.62	$32.91	$26.42	2,842,095
2016-12-30	$32.83	$33.17	$32.61	$32.69	$26.25	1,646,937
2016-12-29	$32.53	$32.93	$32.50	$32.77	$26.31	1,823,569
2016-12-28	$32.73	$32.91	$32.42	$32.51	$26.10	1,437,928
2016-12-27	$32.79	$33.05	$32.66	$32.90	$26.42	1,304,542
2016-12-23	$32.80	$32.96	$32.74	$32.78	$26.32	1,717,220
2016-12-22	$32.88	$33.06	$32.73	$32.92	$26.43	1,634,335
2016-12-21	$32.91	$32.97	$32.74	$32.81	$26.34	2,374,579
2016-12-20	$32.78	$33.00	$32.70	$32.89	$26.41	2,504,898
2016-12-19	$32.73	$32.84	$32.57	$32.68	$26.24	1,248,523
2016-12-16	$32.98	$33.11	$32.62	$32.82	$26.35	2,196,346
2016-12-15	$32.09	$32.86	$32.09	$32.80	$26.34	1,954,007
2016-12-14	$33.40	$33.45	$32.40	$32.40	$26.01	4,277,199
2016-12-13	$32.89	$33.50	$32.70	$33.31	$26.74	3,580,137
2016-12-12	$33.50	$33.79	$32.52	$32.56	$26.14	4,962,506
2016-12-09	$32.70	$32.80	$32.52	$32.62	$26.19	2,057,780
2016-12-08	$32.70	$32.86	$32.16	$32.48	$26.08	2,810,390
2016-12-07	$32.19	$32.57	$32.19	$32.50	$26.09	2,373,589
2016-12-06	$32.15	$32.55	$32.01	$32.35	$25.97	2,957,658
2016-12-05	$32.51	$32.68	$32.16	$32.46	$26.06	2,764,575
2016-12-02	$32.24	$32.46	$31.82	$32.23	$25.88	2,653,978
2016-12-01	$32.55	$33.24	$32.24	$32.30	$25.93	4,439,476
2016-11-30	$31.50	$32.42	$31.36	$31.86	$25.58	6,099,428
2016-11-29	$30.28	$30.28	$29.58	$30.02	$23.89	3,405,204
2016-11-28	$31.53	$31.53	$30.68	$30.73	$24.45	2,476,765
2016-11-25	$31.27	$31.46	$31.02	$31.18	$24.81	1,256,948
2016-11-23	$31.28	$31.70	$31.26	$31.53	$25.09	1,566,529
2016-11-22	$32.00	$32.19	$31.46	$31.70	$25.22	2,409,482
2016-11-21	$31.47	$31.93	$31.38	$31.84	$25.33	2,821,741
2016-11-18	$30.54	$31.26	$30.44	$30.94	$24.62	4,269,608
2016-11-17	$30.70	$31.47	$30.48	$30.54	$24.30	4,869,374
2016-11-16	$30.54	$30.55	$29.99	$30.51	$24.28	4,422,405
2016-11-15	$29.67	$30.81	$29.62	$30.73	$24.45	5,862,678
2016-11-14	$29.02	$29.38	$28.92	$29.32	$23.33	3,272,783
2016-11-11	$29.50	$29.56	$28.81	$29.17	$23.21	3,163,940
2016-11-10	$30.18	$30.30	$29.68	$29.72	$23.65	5,202,361
2016-11-09	$29.65	$30.77	$29.65	$30.48	$24.25	3,939,678
2016-11-08	$29.90	$30.51	$29.70	$30.18	$24.01	3,429,090
2016-11-07	$29.67	$30.18	$29.55	$30.00	$23.87	3,042,815
2016-11-04	$29.35	$29.66	$29.05	$29.18	$23.22	3,436,177
2016-11-03	$29.81	$29.94	$29.42	$29.55	$23.51	2,500,299
2016-11-02	$29.85	$30.17	$29.52	$29.68	$23.62	3,737,786
2016-11-01	$29.95	$30.24	$29.68	$29.98	$23.85	3,812,768
2016-10-31	$30.65	$30.67	$29.94	$30.02	$23.89	3,455,867
2016-10-28	$31.09	$31.36	$30.66	$30.84	$24.54	5,994,837
2016-10-27	$30.20	$31.52	$30.20	$31.15	$24.78	7,664,855
2016-10-26	$28.99	$29.52	$28.84	$29.49	$23.46	5,393,095
2016-10-25	$29.39	$29.79	$29.19	$29.20	$23.23	4,026,712
2016-10-24	$29.43	$29.52	$29.11	$29.40	$23.39	4,048,048
2016-10-21	$29.20	$29.60	$28.96	$29.42	$23.41	3,853,785
2016-10-20	$29.02	$29.61	$28.90	$29.35	$23.35	2,703,565
2016-10-19	$29.05	$29.77	$29.04	$29.31	$23.32	3,715,494
2016-10-18	$28.86	$29.00	$28.68	$28.93	$23.02	2,615,896
2016-10-17	$28.41	$28.68	$28.31	$28.62	$22.77	2,496,515
2016-10-14	$28.71	$28.93	$28.43	$28.43	$22.62	3,780,391
2016-10-13	$27.83	$28.62	$27.67	$28.47	$22.65	3,033,384
2016-10-12	$28.15	$28.15	$27.83	$28.07	$22.33	1,593,548
2016-10-11	$28.19	$28.32	$28.10	$28.25	$22.48	3,533,753
2016-10-10	$28.03	$28.64	$28.02	$28.40	$22.60	3,150,704
2016-10-07	$27.94	$28.04	$27.40	$27.76	$22.09	3,775,098
2016-10-06	$27.93	$28.09	$27.73	$27.93	$22.22	2,388,622
2016-10-05	$27.83	$28.06	$27.78	$27.84	$22.15	2,958,539
2016-10-04	$27.62	$27.89	$27.30	$27.57	$21.94	2,479,635
2016-10-03	$27.89	$27.93	$27.45	$27.68	$22.02	3,211,904
2016-09-30	$27.81	$28.08	$27.46	$27.78	$22.10	4,582,576
2016-09-29	$27.20	$28.14	$27.18	$27.70	$22.04	9,526,371
2016-09-28	$26.06	$27.17	$25.91	$27.15	$21.60	6,645,539
2016-09-27	$25.99	$26.01	$25.70	$25.89	$20.60	5,829,221
2016-09-26	$26.44	$26.46	$26.16	$26.21	$20.85	5,912,389
2016-09-23	$26.56	$26.77	$26.29	$26.48	$21.07	6,400,245
2016-09-22	$26.69	$26.89	$26.69	$26.74	$21.28	5,807,717
2016-09-21	$26.00	$26.27	$25.79	$26.25	$20.89	5,499,962
2016-09-20	$26.09	$26.25	$25.77	$25.78	$20.51	4,006,866
2016-09-19	$26.08	$26.34	$26.06	$26.12	$20.78	4,442,776
2016-09-16	$25.85	$26.08	$25.73	$25.90	$20.61	3,379,725
2016-09-15	$26.02	$26.39	$25.94	$26.20	$20.85	3,589,344
2016-09-14	$25.95	$26.36	$25.79	$25.97	$20.66	4,215,277
2016-09-13	$26.40	$26.44	$25.88	$26.09	$20.76	6,044,190
2016-09-12	$26.63	$26.91	$26.39	$26.78	$21.31	4,727,718
2016-09-09	$27.30	$27.41	$26.75	$26.89	$21.40	6,543,828
2016-09-08	$27.49	$27.81	$27.31	$27.68	$22.02	5,861,752
2016-09-07	$27.59	$27.68	$27.27	$27.36	$21.77	4,072,306
2016-09-06	$27.57	$27.65	$27.44	$27.52	$21.90	3,453,024
2016-09-02	$27.21	$27.54	$27.19	$27.43	$21.83	3,115,096
2016-09-01	$26.80	$27.19	$26.76	$26.93	$21.43	5,456,764
2016-08-31	$27.55	$27.62	$27.01	$27.11	$21.34	6,911,728
2016-08-30	$27.80	$27.94	$27.66	$27.82	$21.90	3,654,989
2016-08-29	$28.18	$28.18	$27.68	$27.76	$21.85	4,194,837
2016-08-26	$28.16	$28.57	$27.93	$28.08	$22.10	3,219,258
2016-08-25	$28.08	$28.20	$27.91	$28.07	$22.10	2,652,656
2016-08-24	$28.15	$28.32	$27.96	$28.09	$22.11	3,038,754
2016-08-23	$28.36	$28.46	$28.23	$28.28	$22.26	1,963,464
2016-08-22	$28.14	$28.38	$27.90	$28.33	$22.30	2,679,294
2016-08-19	$28.51	$28.61	$28.34	$28.43	$22.38	2,429,440
2016-08-18	$28.51	$28.76	$28.47	$28.72	$22.61	4,014,022
2016-08-17	$28.32	$28.33	$27.78	$28.25	$22.24	4,189,044
2016-08-16	$28.42	$28.56	$28.35	$28.47	$22.41	2,330,225
2016-08-15	$28.24	$28.53	$28.24	$28.35	$22.32	2,684,222
2016-08-12	$28.02	$28.20	$27.88	$28.11	$22.13	1,706,293
2016-08-11	$27.75	$28.11	$27.64	$27.96	$22.01	3,093,637
2016-08-10	$27.45	$27.70	$27.33	$27.58	$21.71	6,110,411
2016-08-09	$27.18	$27.43	$27.08	$27.35	$21.53	2,560,759
2016-08-08	$26.71	$27.30	$26.63	$27.06	$21.30	3,160,060
2016-08-05	$26.47	$26.62	$26.07	$26.59	$20.93	3,183,971
2016-08-04	$26.37	$26.75	$26.29	$26.63	$20.96	2,392,960
2016-08-03	$26.08	$26.46	$25.77	$26.42	$20.80	3,597,552
2016-08-02	$26.39	$26.54	$25.77	$26.00	$20.47	3,521,732
2016-08-01	$26.61	$26.70	$25.80	$25.92	$20.40	3,512,514
2016-07-29	$26.50	$26.99	$26.44	$26.91	$21.18	3,348,242
2016-07-28	$26.44	$26.75	$26.25	$26.71	$21.03	4,835,791
2016-07-27	$26.71	$26.85	$26.08	$26.27	$20.68	3,887,375
2016-07-26	$26.31	$26.56	$26.18	$26.55	$20.90	3,964,140
2016-07-25	$27.05	$27.15	$26.19	$26.35	$20.74	3,068,026
2016-07-22	$27.55	$27.57	$27.06	$27.38	$21.55	2,471,878
2016-07-21	$27.59	$27.84	$27.45	$27.50	$21.65	2,928,336
2016-07-20	$27.44	$27.77	$27.28	$27.59	$21.72	3,167,291
2016-07-19	$27.86	$27.89	$27.40	$27.49	$21.64	2,421,573
2016-07-18	$27.73	$27.99	$27.58	$27.94	$21.99	2,336,921
2016-07-15	$28.50	$28.53	$27.85	$27.91	$21.97	2,324,448
2016-07-14	$28.61	$28.69	$28.33	$28.41	$22.36	2,653,588
2016-07-13	$28.42	$28.70	$27.98	$28.23	$22.22	2,492,504
2016-07-12	$28.25	$28.70	$28.18	$28.53	$22.46	2,530,598
2016-07-11	$27.89	$28.01	$27.63	$27.69	$21.80	2,331,886
2016-07-08	$27.99	$28.26	$27.82	$27.84	$21.92	3,569,723
2016-07-07	$28.45	$28.48	$27.58	$27.74	$21.84	3,443,976
2016-07-06	$28.06	$28.23	$27.67	$28.11	$22.13	3,072,884
2016-07-05	$27.91	$28.32	$27.72	$28.22	$22.21	5,073,671
2016-07-01	$27.84	$28.62	$27.82	$28.22	$22.21	3,769,133
2016-06-30	$27.39	$27.79	$27.18	$27.73	$21.83	3,607,344
2016-06-29	$27.13	$27.47	$27.06	$27.40	$21.57	4,011,252
2016-06-28	$26.99	$27.13	$26.62	$26.82	$21.11	4,107,288
2016-06-27	$26.56	$26.79	$26.13	$26.26	$20.67	4,622,267
2016-06-24	$26.90	$27.70	$26.81	$26.85	$21.14	4,964,486
2016-06-23	$27.53	$28.29	$27.47	$28.20	$22.20	5,723,672
2016-06-22	$27.32	$27.34	$26.84	$27.11	$21.34	3,740,042
2016-06-21	$26.94	$27.28	$26.75	$27.09	$21.32	2,919,843
2016-06-20	$27.16	$27.30	$26.96	$26.97	$21.23	3,008,927
2016-06-17	$26.54	$26.81	$26.45	$26.62	$20.95	3,841,014
2016-06-16	$25.90	$26.41	$25.60	$26.27	$20.68	4,146,364
2016-06-15	$26.40	$26.58	$26.19	$26.26	$20.67	4,113,103
2016-06-14	$26.69	$26.95	$26.44	$26.58	$20.92	3,839,618
2016-06-13	$26.71	$27.28	$26.54	$26.86	$21.14	4,709,455
2016-06-10	$27.41	$27.57	$26.91	$26.94	$21.21	4,738,286
2016-06-09	$27.68	$27.90	$27.50	$27.67	$21.78	5,544,923
2016-06-08	$28.20	$28.37	$27.80	$27.94	$21.99	21,841,016
2016-06-07	$28.19	$28.57	$28.08	$28.53	$22.46	3,211,630
2016-06-06	$27.85	$28.03	$27.56	$27.94	$21.99	3,683,881
2016-06-03	$27.64	$27.88	$27.34	$27.52	$21.66	4,176,525
2016-06-02	$26.73	$27.44	$26.69	$27.43	$21.59	3,989,461
2016-06-01	$27.20	$27.24	$26.64	$27.07	$21.31	5,149,907
2016-05-31	$27.61	$27.95	$27.56	$27.65	$21.54	7,233,131
2016-05-27	$27.31	$27.62	$27.17	$27.54	$21.45	4,193,248
2016-05-26	$27.82	$27.82	$27.40	$27.54	$21.45	4,978,879
2016-05-25	$27.12	$27.56	$27.06	$27.43	$21.36	4,419,403
2016-05-24	$26.55	$27.23	$26.42	$26.90	$20.95	4,088,682
2016-05-23	$26.09	$26.62	$25.98	$26.36	$20.53	2,472,387
2016-05-20	$26.20	$26.49	$26.13	$26.30	$20.48	2,662,657
2016-05-19	$26.11	$26.22	$25.76	$26.17	$20.38	3,283,066
2016-05-18	$27.06	$27.18	$26.24	$26.44	$20.59	4,193,569
2016-05-17	$26.92	$27.50	$26.79	$27.18	$21.17	6,400,502
2016-05-16	$26.94	$27.22	$26.89	$27.13	$21.13	5,033,951
2016-05-13	$26.54	$26.83	$26.27	$26.36	$20.53	2,393,020
2016-05-12	$27.18	$27.50	$26.48	$26.57	$20.69	5,524,624
2016-05-11	$26.63	$27.16	$26.13	$26.83	$20.90	3,820,573
2016-05-10	$25.94	$26.90	$25.90	$26.72	$20.81	4,898,868
2016-05-09	$26.08	$26.19	$25.31	$25.65	$19.98	6,000,680
2016-05-06	$25.61	$26.60	$25.40	$26.25	$20.44	8,314,254
2016-05-05	$26.99	$27.08	$25.41	$25.78	$20.08	10,838,085
2016-05-04	$27.34	$27.53	$26.40	$26.55	$20.68	6,561,331
2016-05-03	$27.96	$27.98	$27.15	$27.51	$21.43	4,064,099
2016-05-02	$29.14	$29.34	$28.14	$28.37	$22.10	5,030,168
2016-04-29	$29.53	$29.90	$29.22	$29.37	$22.87	5,759,517
2016-04-28	$28.70	$29.90	$28.54	$29.36	$22.87	5,025,619
2016-04-27	$29.08	$29.38	$28.30	$28.69	$22.35	3,555,668
2016-04-26	$28.76	$29.01	$28.61	$28.82	$22.45	3,083,032
2016-04-25	$28.44	$28.56	$28.10	$28.51	$22.20	2,921,356
2016-04-22	$28.46	$28.87	$28.44	$28.66	$22.32	4,039,523
2016-04-21	$28.98	$28.99	$28.19	$28.33	$22.06	4,165,450
2016-04-20	$28.97	$29.38	$28.63	$28.87	$22.49	4,791,902
2016-04-19	$28.53	$29.39	$28.18	$29.32	$22.84	6,151,139
2016-04-18	$27.12	$28.41	$27.12	$28.32	$22.06	3,999,665
2016-04-15	$28.21	$28.35	$27.89	$27.98	$21.79	3,193,796
2016-04-14	$28.91	$28.99	$28.49	$28.72	$22.37	2,740,729
2016-04-13	$28.98	$29.13	$28.66	$28.91	$22.52	3,770,503
2016-04-12	$27.79	$29.07	$27.63	$28.87	$22.49	4,725,699
2016-04-11	$27.78	$28.13	$27.59	$27.60	$21.50	2,226,335
2016-04-08	$27.67	$27.71	$27.35	$27.52	$21.43	2,767,391
2016-04-07	$27.05	$27.28	$26.72	$26.90	$20.95	2,431,477
2016-04-06	$26.88	$27.30	$26.54	$27.27	$21.24	3,309,553
2016-04-05	$26.64	$26.89	$26.48	$26.65	$20.76	3,002,083
2016-04-04	$27.65	$27.70	$26.93	$27.03	$21.05	5,273,741
2016-04-01	$27.11	$27.74	$27.02	$27.68	$21.56	2,992,517
2016-03-31	$27.45	$27.93	$27.40	$27.81	$21.66	3,109,112
2016-03-30	$27.58	$27.88	$27.38	$27.52	$21.43	2,333,539
2016-03-29	$26.75	$27.32	$26.57	$27.18	$21.17	2,844,610
2016-03-28	$27.19	$27.19	$26.65	$27.13	$21.13	2,753,584
2016-03-24	$26.35	$27.16	$26.22	$27.07	$21.08	3,798,095
2016-03-23	$27.63	$27.69	$26.91	$26.92	$20.97	3,932,337
2016-03-22	$27.35	$28.24	$27.33	$27.86	$21.70	5,966,961
2016-03-21	$27.56	$27.78	$27.39	$27.76	$21.62	4,007,626
2016-03-18	$28.26	$28.32	$27.55	$27.64	$21.53	5,120,394
2016-03-17	$27.93	$28.23	$27.64	$28.14	$21.92	3,692,553
2016-03-16	$26.94	$27.61	$26.72	$27.55	$21.46	5,352,167
2016-03-15	$25.79	$26.76	$25.78	$26.75	$20.83	3,634,255
2016-03-14	$25.80	$26.31	$25.54	$26.21	$20.41	3,245,669
2016-03-11	$26.04	$26.40	$25.96	$26.16	$20.37	5,305,154
2016-03-10	$25.83	$26.03	$25.20	$25.67	$19.99	3,302,639
2016-03-09	$25.95	$26.36	$25.72	$26.02	$20.27	4,633,289
2016-03-08	$25.82	$25.87	$25.26	$25.56	$19.91	3,533,250
2016-03-07	$25.19	$26.35	$25.18	$26.04	$20.28	5,166,760
2016-03-04	$25.16	$25.51	$24.92	$25.32	$19.72	4,917,094
2016-03-03	$24.85	$25.23	$24.64	$24.96	$19.44	5,763,579
2016-03-02	$24.73	$24.90	$24.08	$24.87	$19.37	4,042,819
2016-03-01	$24.70	$25.21	$24.65	$25.06	$19.29	4,728,066
2016-02-29	$24.61	$24.99	$24.36	$24.48	$18.85	4,914,135
2016-02-26	$25.12	$25.23	$24.19	$24.35	$18.75	4,272,930
2016-02-25	$24.12	$24.81	$24.01	$24.65	$18.98	4,219,168
2016-02-24	$23.11	$24.23	$23.10	$24.11	$18.56	4,333,665
2016-02-23	$24.20	$24.34	$23.56	$23.78	$18.31	4,613,577
2016-02-22	$24.46	$24.72	$24.36	$24.61	$18.95	4,780,326
2016-02-19	$23.36	$23.99	$23.27	$23.88	$18.38	4,379,674
2016-02-18	$24.44	$24.49	$23.68	$23.99	$18.47	6,566,777
2016-02-17	$22.68	$24.11	$22.45	$23.98	$18.46	6,339,352
2016-02-16	$22.60	$22.67	$21.74	$22.33	$17.19	4,369,816
2016-02-12	$21.90	$22.47	$21.45	$22.08	$17.00	4,864,952
2016-02-11	$20.63	$21.25	$20.35	$21.12	$16.26	7,375,878
2016-02-10	$21.50	$21.89	$21.11	$21.22	$16.34	5,670,264
2016-02-09	$22.20	$22.37	$21.34	$21.57	$16.61	5,244,732
2016-02-08	$22.55	$23.00	$22.14	$22.53	$17.35	6,939,312
2016-02-05	$23.05	$23.21	$22.67	$22.95	$17.67	5,938,967
2016-02-04	$22.64	$23.97	$22.64	$23.12	$17.80	6,258,628
2016-02-03	$22.88	$23.05	$21.97	$22.90	$17.63	7,984,028
2016-02-02	$22.16	$22.28	$21.56	$22.22	$17.11	7,596,245
2016-02-01	$23.20	$23.21	$22.49	$22.84	$17.58	7,697,307
2016-01-29	$23.60	$23.67	$22.85	$23.55	$18.13	5,251,913
2016-01-28	$23.28	$23.52	$22.73	$23.34	$17.97	6,959,653
2016-01-27	$21.83	$22.65	$21.69	$22.24	$17.12	6,150,508
2016-01-26	$21.35	$22.22	$21.30	$22.04	$16.97	6,580,131
2016-01-25	$21.76	$22.02	$20.91	$20.98	$16.15	4,898,886
2016-01-22	$21.87	$22.31	$21.75	$22.12	$17.03	6,767,126
2016-01-21	$19.70	$21.15	$19.59	$20.84	$16.04	8,368,101
2016-01-20	$19.49	$19.95	$18.71	$19.61	$15.10	11,350,331
2016-01-19	$20.98	$21.25	$19.67	$19.98	$15.38	9,502,981
2016-01-15	$21.32	$22.23	$21.26	$21.49	$16.54	6,107,061
2016-01-14	$21.95	$22.63	$21.61	$22.55	$17.36	4,719,873
2016-01-13	$23.02	$23.02	$21.73	$21.81	$16.79	5,512,557
2016-01-12	$22.69	$22.75	$21.96	$22.72	$17.49	4,690,457
2016-01-11	$23.57	$23.62	$22.33	$22.41	$17.25	6,229,689
2016-01-08	$24.02	$24.09	$23.41	$23.49	$18.08	4,332,254
2016-01-07	$23.73	$23.93	$23.42	$23.63	$18.19	6,545,991
2016-01-06	$24.77	$24.77	$24.13	$24.21	$18.64	4,313,415
2016-01-05	$25.32	$25.40	$24.76	$25.32	$19.49	3,922,620
2016-01-04	$25.47	$25.85	$24.98	$25.30	$19.48	4,381,073
2015-12-31	$25.49	$25.92	$25.49	$25.80	$19.86	2,572,241
2015-12-30	$26.04	$26.33	$25.65	$25.75	$19.82	3,520,430
2015-12-29	$26.64	$26.86	$26.28	$26.38	$20.31	2,811,650
2015-12-28	$26.29	$26.42	$26.01	$26.30	$20.25	2,105,651
2015-12-24	$26.83	$26.96	$26.54	$26.62	$20.49	1,138,357
2015-12-23	$26.12	$26.84	$26.10	$26.83	$20.66	4,251,144
2015-12-22	$25.69	$25.80	$25.32	$25.75	$19.82	3,240,471
2015-12-21	$25.95	$26.31	$25.52	$25.65	$19.75	4,128,529
2015-12-18	$25.20	$26.00	$25.15	$25.84	$19.89	4,671,640
2015-12-17	$25.37	$25.52	$25.04	$25.40	$19.55	5,207,017
2015-12-16	$25.47	$25.72	$25.23	$25.58	$19.69	3,515,600
2015-12-15	$25.42	$25.77	$25.35	$25.59	$19.70	3,387,835
2015-12-14	$25.45	$25.50	$24.97	$25.13	$19.35	5,171,282
2015-12-11	$25.83	$25.85	$25.33	$25.62	$19.72	3,827,738
2015-12-10	$25.82	$26.69	$25.70	$26.17	$20.15	3,120,144
2015-12-09	$25.94	$26.79	$25.68	$26.06	$20.06	5,797,748
2015-12-08	$25.24	$26.10	$25.01	$25.74	$19.82	5,620,522
2015-12-07	$26.32	$26.32	$25.51	$25.76	$19.83	4,554,289
2015-12-04	$27.12	$27.22	$26.60	$26.95	$20.75	4,640,664
2015-12-03	$27.76	$27.86	$27.33	$27.54	$21.20	3,552,985
2015-12-02	$28.04	$28.11	$27.40	$27.53	$21.19	3,372,778
2015-12-01	$27.68	$28.28	$27.61	$28.26	$21.76	3,763,322
2015-11-30	$27.17	$27.64	$27.16	$27.60	$21.25	3,607,386
2015-11-27	$27.28	$27.45	$27.21	$27.38	$20.86	1,308,639
2015-11-25	$27.70	$27.95	$27.35	$27.56	$21.00	2,597,601
2015-11-24	$27.72	$28.05	$27.61	$27.80	$21.18	2,654,660
2015-11-23	$27.45	$27.79	$27.26	$27.42	$20.89	3,096,138
2015-11-20	$28.00	$28.02	$27.42	$27.44	$20.91	3,060,713
2015-11-19	$28.02	$28.36	$27.82	$27.91	$21.26	3,719,749
2015-11-18	$28.35	$28.54	$27.38	$28.13	$21.43	8,132,822
2015-11-17	$28.68	$29.15	$28.51	$28.97	$22.07	3,221,547
2015-11-16	$27.76	$28.77	$27.65	$28.73	$21.89	3,621,708
2015-11-13	$27.86	$28.29	$27.67	$27.75	$21.14	3,108,717
2015-11-12	$28.28	$28.81	$28.04	$28.10	$21.41	4,072,229
2015-11-11	$29.47	$29.54	$28.70	$28.79	$21.93	3,115,338
2015-11-10	$29.18	$29.67	$29.00	$29.48	$22.46	2,870,766
2015-11-09	$29.70	$29.99	$29.19	$29.34	$22.35	2,347,097
2015-11-06	$29.45	$29.78	$29.23	$29.69	$22.62	2,698,096
2015-11-05	$30.07	$30.69	$29.77	$29.87	$22.76	3,773,959
2015-11-04	$30.14	$30.42	$29.86	$30.26	$23.05	4,972,331
2015-11-03	$29.97	$30.70	$29.90	$30.27	$23.06	4,088,457
2015-11-02	$29.57	$29.96	$29.39	$29.88	$22.76	3,609,232
2015-10-30	$29.56	$29.98	$29.36	$29.73	$22.65	6,636,530
2015-10-29	$28.50	$29.60	$28.39	$29.48	$22.46	6,348,898
2015-10-28	$27.84	$28.71	$27.62	$28.47	$21.69	6,114,593
2015-10-27	$27.78	$27.81	$27.36	$27.67	$21.08	3,944,913
2015-10-26	$28.46	$28.56	$28.04	$28.14	$21.44	3,592,851
2015-10-23	$28.82	$28.85	$28.23	$28.45	$21.67	5,010,799
2015-10-22	$28.32	$29.14	$28.31	$29.08	$22.15	5,457,168
2015-10-21	$28.21	$28.35	$27.86	$28.17	$21.46	4,770,719
2015-10-20	$28.03	$28.64	$27.98	$28.36	$21.61	4,102,708
2015-10-19	$28.17	$28.39	$27.71	$27.95	$21.29	4,455,197
2015-10-16	$28.71	$28.80	$28.47	$28.61	$21.80	3,490,371
2015-10-15	$28.51	$28.74	$28.24	$28.60	$21.79	3,159,203
2015-10-14	$28.04	$28.71	$28.02	$28.60	$21.79	3,632,621
2015-10-13	$27.82	$28.53	$27.66	$28.05	$21.37	5,299,756
2015-10-12	$28.37	$28.43	$27.98	$28.25	$21.52	2,917,470
2015-10-09	$28.70	$28.87	$28.28	$28.34	$21.59	4,818,174
2015-10-08	$27.22	$28.73	$27.20	$28.53	$21.74	6,160,471
2015-10-07	$27.28	$27.53	$26.88	$27.14	$20.68	9,592,664
2015-10-06	$26.57	$26.97	$26.44	$26.78	$20.40	7,727,727
2015-10-05	$26.49	$26.86	$26.24	$26.45	$20.15	13,014,414
2015-10-02	$26.42	$26.94	$26.34	$26.86	$20.46	4,975,625
2015-10-01	$27.26	$27.65	$26.46	$26.58	$20.25	4,437,884
2015-09-30	$26.60	$26.94	$26.03	$26.72	$20.36	4,624,126
2015-09-29	$25.85	$26.54	$25.74	$26.44	$20.14	4,280,863
2015-09-28	$26.01	$26.24	$25.83	$25.87	$19.71	3,692,076
2015-09-25	$26.20	$26.41	$25.97	$26.29	$20.03	4,192,082
2015-09-24	$25.37	$26.17	$25.35	$25.87	$19.71	5,048,008
2015-09-23	$26.10	$26.28	$25.53	$25.57	$19.48	4,932,306
2015-09-22	$25.89	$26.23	$25.67	$26.03	$19.83	3,625,806
2015-09-21	$26.07	$26.41	$25.88	$26.25	$20.00	4,104,633
2015-09-18	$26.27	$26.34	$25.81	$25.86	$19.70	6,468,637
2015-09-17	$26.39	$27.18	$26.04	$26.68	$20.33	6,941,948
2015-09-16	$25.46	$26.46	$25.42	$26.39	$20.11	6,118,552
2015-09-15	$25.36	$25.75	$25.04	$25.23	$19.22	4,364,276
2015-09-14	$25.65	$25.71	$25.26	$25.37	$19.33	4,266,974
2015-09-11	$26.11	$26.13	$25.62	$25.75	$19.62	3,868,968
2015-09-10	$26.16	$26.77	$26.04	$26.47	$20.17	4,291,877
2015-09-09	$26.73	$27.01	$26.17	$26.22	$19.98	3,921,872
2015-09-08	$26.55	$26.75	$26.03	$26.56	$20.24	3,600,942
2015-09-04	$26.10	$26.53	$25.94	$26.36	$20.08	3,852,194
2015-09-03	$26.52	$27.30	$26.30	$26.49	$20.18	5,660,266
2015-09-02	$27.39	$27.42	$26.07	$26.37	$20.09	7,057,051
2015-09-01	$27.47	$27.65	$27.01	$27.31	$20.58	6,901,263
2015-08-31	$27.24	$28.33	$26.74	$28.24	$21.28	7,027,184
2015-08-28	$27.32	$28.26	$27.22	$27.86	$20.99	8,445,120
2015-08-27	$26.74	$27.65	$26.48	$27.56	$20.77	9,252,280
2015-08-26	$25.77	$25.98	$25.00	$25.97	$19.57	5,141,743
2015-08-25	$25.67	$26.00	$25.07	$25.15	$18.95	7,570,360
2015-08-24	$24.47	$25.90	$24.20	$24.81	$18.70	7,994,546
2015-08-21	$26.10	$26.69	$25.77	$26.04	$19.62	6,137,586
2015-08-20	$26.67	$26.99	$26.14	$26.16	$19.71	4,263,683

Suncor Energy Inc (SU) News Headlines

Suncor faces penalty on air pollution violations at Colorado refinery

None

reuters.com Feb. 5, 2024

What To Expect in the Markets This Week

Coming up: earnings from Nvidia, Walmart, Home Depot, Palo Alto Networks, and more, along with Fed meeting minutes and federal student loan repayment…

investopedia.com Feb. 18, 2024

Suncor Energy beats quarterly profit estimates

None

reuters.com Feb. 21, 2024

Recent Suncor Energy Inc (SU) News

Big Oil's climate planning not good enough, investors say

None

reuters.com

Published: March 27, 2024

Farmers, oil drillers in parched Alberta brace for water shortage

None

reuters.com

Published: March 18, 2024

Suncor signs agreement on potential Canadian oil lease with First Nation

None

reuters.com

Published: March 7, 2024

Canada's Suncor looks to cut high oil sands mine operating costs

None

reuters.com

Published: Feb. 22, 2024

Similar Companies to Suncor Energy Inc (SU) in the Oil & Gas Integrated Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
China Petroleum & Chemical Corp	SNP	Oil & Gas Integrated	Energy	295,600
PetroChina Co. Ltd	PTR	Oil & Gas Integrated	Energy	155,300
Eni Spa	E	Oil & Gas Integrated	Energy	90,000
Chevron Corp	CVX	Oil & Gas Integrated	Energy	85,000
Royal Dutch Shell Plc	RDS-B	Oil & Gas Integrated	Energy	83,000
BP plc	BP	Oil & Gas Integrated	Energy	75,300
Exxon Mobil Corp	XOM	Oil & Gas Integrated	Energy	74,000
Petroleo Brasileiro S.A. Petrobras	PBR	Oil & Gas Integrated	Energy	74,000
Sasol Ltd	SSL	Oil & Gas Integrated	Energy	29,000
Ecopetrol SA	EC	Oil & Gas Integrated	Energy	27,020

Suncor Energy Inc (SU) Exchange: NYSE

$39.41 ($-0.03) -0.08%

Suncor Energy Inc - Daily Information

About Suncor Energy Inc (SU)

Invest in Suncor Energy Inc (SU)

$417 million in distributions.

Get your 2 free stocks today!

Historical Stock Data for Suncor Energy Inc (SU)

Suncor Energy Inc (SU) News Headlines

Recent Suncor Energy Inc (SU) News

Big Oil's climate planning not good enough, investors say

Farmers, oil drillers in parched Alberta brace for water shortage

Suncor signs agreement on potential Canadian oil lease with First Nation

Canada's Suncor looks to cut high oil sands mine operating costs

Similar Companies to Suncor Energy Inc (SU) in the Oil & Gas Integrated Industry