Trip.com Group Ltd (TCOM) Stock Profile

Data as of April 29, 2024

$49.13 ($-1.47) -2.91%

Trip.com Group Ltd - Daily Information

Click for more stock information on Trip.com Group Ltd.

Daily Information	Data
Date	April 29, 2024
Open	$49.00
Previous Close	$49.13
High	$49.51
Low	$48.63
Adjusted Open	$49.00
Previous Adjusted Close	$49.13
Adjusted High	$49.51
Adjusted Low	$48.63

Invest in Trip.com Group Ltd (TCOM)

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

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

Investing built for a better future.

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

Key People Trip.com Group Ltd

Employee	Position
Jian Zhang Liang	Executive Chairman
Jane Jie Sun	Chief Executive Officer & Director
Min Fan	Vice Chairman & President
Maohua Sun	Chief Operating Officer & Executive Vice President
Xiao Fan Wang	Chief Financial Officer & Executive Vice President
Xing Xiong	CEO-Flight Ticket Group & Executive Vice President
Shi Wei Zhou	Vice President
Victor Tseng	Vice President-Corporate Affairs
Dou Shen	Director
Yan Hong Li	Director
Sun Bo	Chief Marketing Officer
Michelle Qi	Senior Manager-Investor Relations
Gabriel Li	Independent Vice Chairman
Jian Ping Gan	Independent Director
Qi Ji	Independent Director
Nan Peng Shen	Independent Director

Company Profile Trip.com Group Ltd

Exchange: NASDAQ

IPO Date: Dec. 9, 2003

Employees: 29,104

Sector: Consumer Cyclical

Industry: Travel Services

Website: Trip.com Group Ltd Website

Address: 589 Pudong Avenue, Pudong New District, Shanghai 200122, China

Historical Stock Data for Trip.com Group Ltd (TCOM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$49.00	$49.51	$48.63	$49.13	$49.13	3,574,202
2024-04-26	$51.76	$51.89	$50.35	$50.60	$50.60	4,542,364
2024-04-25	$49.92	$50.44	$49.64	$50.42	$50.42	2,555,209
2024-04-24	$50.80	$51.26	$50.30	$50.60	$50.60	3,250,090
2024-04-23	$50.00	$50.60	$49.82	$50.48	$50.48	3,368,009
2024-04-22	$48.47	$49.45	$48.32	$49.35	$49.35	4,052,650
2024-04-19	$48.45	$48.45	$47.62	$48.00	$48.00	2,237,119
2024-04-18	$49.45	$49.45	$48.59	$48.72	$48.72	1,987,725
2024-04-17	$48.67	$48.79	$47.91	$48.26	$48.26	3,114,231
2024-04-16	$49.55	$49.70	$48.67	$48.67	$48.67	3,994,882
2024-04-15	$50.14	$50.64	$48.86	$49.20	$49.20	3,020,951
2024-04-12	$49.48	$49.77	$48.52	$48.85	$48.85	3,949,969
2024-04-11	$48.92	$50.40	$48.90	$50.10	$50.10	5,529,034
2024-04-10	$49.23	$49.92	$48.43	$48.75	$48.75	2,536,358
2024-04-09	$48.73	$49.01	$48.36	$49.00	$49.00	2,873,623
2024-04-08	$48.43	$49.37	$48.12	$48.82	$48.82	3,949,789
2024-04-05	$48.47	$48.47	$47.65	$48.14	$48.14	2,044,438
2024-04-04	$49.48	$49.72	$47.84	$47.99	$47.99	3,159,117
2024-04-03	$48.52	$49.62	$48.27	$49.38	$49.38	4,338,148
2024-04-02	$47.66	$49.22	$47.66	$48.91	$48.91	6,988,733
2024-04-01	$44.73	$47.64	$44.71	$46.96	$46.96	5,128,820
2024-03-28	$43.75	$44.56	$43.75	$43.89	$43.89	3,851,024
2024-03-27	$44.21	$44.22	$43.14	$43.64	$43.64	4,462,216
2024-03-26	$45.00	$45.05	$44.64	$44.65	$44.65	2,625,705
2024-03-25	$44.84	$45.09	$44.44	$44.68	$44.68	3,212,997
2024-03-22	$44.93	$45.44	$44.83	$45.02	$45.02	3,993,003
2024-03-21	$44.99	$45.40	$44.46	$44.68	$44.68	3,171,129
2024-03-20	$44.16	$44.85	$44.01	$44.50	$44.50	3,294,937
2024-03-19	$44.20	$44.41	$43.88	$44.39	$44.39	2,693,027
2024-03-18	$43.50	$44.26	$43.43	$44.25	$44.25	3,314,234
2024-03-15	$43.21	$43.85	$42.97	$43.42	$43.42	2,619,265
2024-03-14	$43.87	$44.00	$43.44	$43.87	$43.87	2,218,534
2024-03-13	$44.40	$45.49	$44.37	$44.67	$44.67	4,238,301
2024-03-12	$44.00	$44.44	$43.99	$44.28	$44.28	2,988,787
2024-03-11	$43.99	$44.08	$43.07	$43.29	$43.29	3,115,210
2024-03-08	$43.50	$44.15	$43.24	$43.41	$43.41	4,524,472
2024-03-07	$43.20	$43.49	$42.89	$43.26	$43.26	3,249,444
2024-03-06	$43.12	$43.63	$42.68	$43.12	$43.12	4,247,879
2024-03-05	$42.15	$42.77	$42.05	$42.28	$42.28	4,211,903
2024-03-04	$44.20	$44.28	$42.53	$42.58	$42.58	5,288,507
2024-03-01	$45.03	$45.74	$44.83	$44.91	$44.91	3,114,916
2024-02-29	$45.35	$45.64	$44.39	$44.47	$44.47	5,307,996
2024-02-28	$43.71	$44.64	$43.68	$44.46	$44.46	4,370,096
2024-02-27	$45.26	$45.26	$43.62	$44.32	$44.32	6,245,091
2024-02-26	$46.41	$46.90	$45.00	$45.90	$45.90	7,781,482
2024-02-23	$46.42	$47.45	$45.85	$47.34	$47.34	9,508,155
2024-02-22	$44.90	$45.30	$43.38	$44.67	$44.67	6,851,072
2024-02-21	$42.00	$42.27	$41.50	$41.91	$41.91	6,932,424
2024-02-20	$41.40	$41.69	$41.21	$41.44	$41.44	5,044,203
2024-02-16	$41.67	$42.05	$41.16	$41.25	$41.25	2,957,346
2024-02-15	$40.58	$41.09	$40.51	$40.94	$40.94	4,009,768
2024-02-14	$40.50	$40.67	$40.27	$40.61	$40.61	2,739,914
2024-02-13	$39.53	$40.05	$39.34	$39.65	$39.65	2,227,750
2024-02-12	$39.74	$40.61	$39.61	$40.00	$40.00	3,143,389
2024-02-09	$38.97	$39.61	$38.80	$39.59	$39.59	2,002,839
2024-02-08	$38.95	$39.10	$38.74	$38.99	$38.99	3,089,359
2024-02-07	$38.35	$39.46	$38.27	$39.45	$39.45	4,550,578
2024-02-06	$38.85	$39.80	$38.44	$39.48	$39.48	6,147,976
2024-02-05	$37.20	$37.51	$36.88	$37.41	$37.41	2,193,150
2024-02-02	$36.58	$37.03	$36.58	$37.00	$37.00	4,517,490
2024-02-01	$37.18	$37.62	$37.04	$37.40	$37.40	3,902,543
2024-01-31	$35.95	$37.05	$35.94	$36.56	$36.56	4,293,512
2024-01-30	$35.90	$36.44	$35.90	$36.37	$36.37	2,915,043
2024-01-29	$37.82	$37.87	$36.61	$37.09	$37.09	3,483,597
2024-01-26	$37.15	$37.73	$37.15	$37.49	$37.49	1,684,063
2024-01-25	$37.39	$37.48	$36.92	$37.21	$37.21	2,126,976
2024-01-24	$37.21	$37.42	$36.68	$36.85	$36.85	3,305,256
2024-01-23	$36.09	$36.67	$35.65	$36.05	$36.05	4,004,737
2024-01-22	$34.50	$35.21	$34.42	$34.95	$34.95	4,310,237
2024-01-19	$35.66	$36.17	$35.34	$35.94	$35.94	2,734,632
2024-01-18	$36.32	$36.62	$35.80	$36.49	$36.49	2,609,089
2024-01-17	$35.69	$36.01	$35.34	$35.91	$35.91	3,048,377
2024-01-16	$36.80	$37.20	$36.38	$36.55	$36.55	3,203,024
2024-01-12	$37.32	$37.64	$37.11	$37.24	$37.24	2,078,679
2024-01-11	$37.50	$37.57	$37.08	$37.55	$37.55	1,698,677
2024-01-10	$38.00	$38.14	$37.22	$37.22	$37.22	5,195,025
2024-01-09	$37.84	$38.19	$37.38	$37.42	$37.42	4,142,704
2024-01-08	$37.44	$37.94	$37.07	$37.86	$37.86	3,705,369
2024-01-05	$38.11	$38.73	$37.87	$38.25	$38.25	3,200,382
2024-01-04	$36.63	$39.11	$36.55	$38.45	$38.45	7,670,141
2024-01-03	$35.96	$36.65	$35.58	$36.37	$36.37	5,235,423
2024-01-02	$35.67	$35.96	$35.37	$35.66	$35.66	2,749,277
2023-12-29	$35.07	$36.12	$35.07	$36.01	$36.01	5,349,847
2023-12-28	$34.95	$35.74	$34.95	$35.27	$35.27	3,629,636
2023-12-27	$33.99	$34.31	$33.90	$34.24	$34.24	1,764,985
2023-12-26	$34.22	$34.52	$33.94	$34.04	$34.04	2,224,891
2023-12-22	$33.79	$34.46	$33.67	$34.40	$34.40	2,504,792
2023-12-21	$33.99	$34.71	$33.92	$34.69	$34.69	4,020,414
2023-12-20	$33.84	$34.23	$33.69	$33.69	$33.69	4,991,978
2023-12-19	$33.80	$34.32	$33.73	$34.24	$34.24	2,206,533
2023-12-18	$33.77	$33.86	$33.34	$33.39	$33.39	2,113,557
2023-12-15	$33.69	$34.18	$33.44	$33.76	$33.76	2,888,926
2023-12-14	$33.50	$33.89	$33.29	$33.48	$33.48	5,150,347
2023-12-13	$33.98	$33.98	$33.14	$33.48	$33.48	3,969,867
2023-12-12	$33.60	$33.94	$33.27	$33.88	$33.88	2,542,003
2023-12-11	$32.77	$33.49	$32.66	$33.39	$33.39	4,052,267
2023-12-08	$33.11	$33.17	$32.86	$32.90	$32.90	4,244,864
2023-12-07	$32.88	$33.24	$32.73	$33.02	$33.02	2,888,475
2023-12-06	$33.11	$33.17	$32.72	$32.76	$32.76	3,465,371
2023-12-05	$33.00	$33.13	$32.42	$32.94	$32.94	6,578,714
2023-12-04	$33.71	$34.00	$33.63	$33.70	$33.70	2,573,488
2023-12-01	$34.43	$34.51	$33.76	$34.14	$34.14	4,486,387
2023-11-30	$35.10	$35.43	$34.87	$35.18	$35.18	4,237,967
2023-11-29	$34.82	$35.17	$34.25	$34.47	$34.47	6,468,810
2023-11-28	$35.36	$35.68	$35.22	$35.40	$35.40	4,848,086
2023-11-27	$35.37	$35.60	$35.25	$35.52	$35.52	4,350,229
2023-11-24	$35.00	$35.55	$34.89	$35.36	$35.36	3,957,214
2023-11-22	$34.06	$35.41	$34.01	$34.93	$34.93	12,973,741
2023-11-21	$32.66	$34.53	$31.55	$32.78	$32.78	15,296,700
2023-11-20	$35.78	$36.71	$35.70	$36.67	$36.67	5,780,802
2023-11-17	$35.57	$35.73	$35.13	$35.45	$35.45	2,543,199
2023-11-16	$34.92	$35.71	$34.87	$35.36	$35.36	3,965,857
2023-11-15	$36.07	$36.32	$35.59	$35.79	$35.79	4,111,143
2023-11-14	$35.36	$35.66	$35.30	$35.36	$35.36	3,109,589
2023-11-13	$34.57	$35.34	$34.36	$35.21	$35.21	2,298,892
2023-11-10	$33.44	$33.92	$33.29	$33.91	$33.91	1,630,705
2023-11-09	$33.60	$33.90	$33.41	$33.67	$33.67	1,764,309
2023-11-08	$33.30	$33.90	$33.25	$33.53	$33.53	2,607,788
2023-11-07	$33.53	$33.87	$33.37	$33.50	$33.50	4,019,959
2023-11-06	$34.24	$34.37	$33.90	$34.00	$34.00	1,796,102
2023-11-03	$33.60	$34.06	$33.49	$33.58	$33.58	2,489,107
2023-11-02	$33.64	$33.67	$32.62	$33.09	$33.09	5,700,302
2023-11-01	$33.95	$34.05	$33.31	$33.53	$33.53	3,542,051
2023-10-31	$34.52	$34.60	$33.53	$34.00	$34.00	5,760,023
2023-10-30	$35.64	$35.74	$35.00	$35.20	$35.20	4,236,718
2023-10-27	$35.58	$35.87	$34.28	$35.32	$35.32	3,009,195
2023-10-26	$34.54	$35.31	$34.54	$34.97	$34.97	4,053,893
2023-10-25	$34.18	$34.72	$34.11	$34.54	$34.54	3,724,649
2023-10-24	$33.41	$34.75	$33.39	$34.66	$34.66	6,142,545
2023-10-23	$32.05	$33.87	$31.99	$33.81	$33.81	5,928,781
2023-10-20	$32.49	$33.06	$32.07	$32.09	$32.09	6,042,159
2023-10-19	$32.65	$33.27	$32.47	$33.05	$33.05	6,208,290
2023-10-18	$32.81	$33.21	$32.77	$32.94	$32.94	4,635,933
2023-10-17	$32.83	$33.38	$32.83	$33.15	$33.15	2,427,747
2023-10-16	$32.88	$33.76	$32.84	$33.61	$33.61	3,134,945
2023-10-13	$33.38	$33.72	$32.98	$33.04	$33.04	2,862,454
2023-10-12	$34.73	$34.80	$33.75	$33.90	$33.90	4,038,992
2023-10-11	$34.35	$34.53	$33.97	$34.46	$34.46	4,040,003
2023-10-10	$33.64	$34.41	$33.51	$34.24	$34.24	4,969,375
2023-10-09	$33.09	$33.41	$32.90	$33.30	$33.30	3,392,963
2023-10-06	$33.30	$34.05	$33.15	$33.90	$33.90	2,906,274
2023-10-05	$32.81	$33.18	$32.74	$33.18	$33.18	4,561,149
2023-10-04	$32.96	$33.22	$32.70	$33.11	$33.11	4,694,391
2023-10-03	$34.26	$34.27	$33.02	$33.24	$33.24	7,168,616
2023-10-02	$35.05	$35.18	$34.83	$34.96	$34.96	2,268,118
2023-09-29	$35.69	$35.80	$34.93	$34.97	$34.97	3,338,241
2023-09-28	$34.70	$35.23	$34.69	$35.09	$35.09	4,226,507
2023-09-27	$35.21	$35.49	$35.05	$35.43	$35.43	2,603,055
2023-09-26	$35.40	$35.56	$35.21	$35.25	$35.25	2,425,067
2023-09-25	$35.01	$35.91	$35.00	$35.84	$35.84	2,559,416
2023-09-22	$36.68	$36.73	$35.80	$35.83	$35.83	4,165,810
2023-09-21	$35.33	$35.65	$35.13	$35.42	$35.42	4,400,164
2023-09-20	$35.97	$36.19	$35.72	$35.76	$35.76	3,036,385
2023-09-19	$36.10	$36.29	$35.75	$36.01	$36.01	3,060,966
2023-09-18	$36.00	$36.32	$35.67	$36.13	$36.13	4,999,174
2023-09-15	$36.02	$36.40	$35.87	$35.91	$35.91	3,817,773
2023-09-14	$36.05	$36.05	$35.56	$35.64	$35.64	2,232,880
2023-09-13	$36.04	$36.11	$35.52	$35.85	$35.85	5,607,329
2023-09-12	$36.00	$36.56	$35.87	$36.20	$36.20	7,036,716
2023-09-11	$36.30	$36.57	$35.73	$35.99	$35.99	5,777,315
2023-09-08	$35.88	$36.01	$35.50	$35.88	$35.88	2,267,729
2023-09-07	$36.35	$36.41	$35.49	$35.85	$35.85	5,255,221
2023-09-06	$38.43	$38.74	$37.56	$37.89	$37.89	5,332,149
2023-09-05	$38.50	$38.87	$37.05	$38.26	$38.26	8,816,941
2023-09-01	$40.00	$40.90	$39.71	$40.38	$40.38	5,585,146
2023-08-31	$39.76	$39.81	$39.10	$39.31	$39.31	2,950,442
2023-08-30	$39.14	$40.05	$39.09	$39.78	$39.78	3,209,064
2023-08-29	$40.00	$40.18	$39.59	$39.98	$39.98	2,133,113
2023-08-28	$39.14	$39.82	$39.05	$39.54	$39.54	3,345,886
2023-08-25	$39.28	$39.46	$38.27	$39.15	$39.15	3,452,641
2023-08-24	$40.03	$40.86	$39.56	$39.60	$39.60	4,251,244
2023-08-23	$38.66	$39.86	$38.56	$39.33	$39.33	3,637,406
2023-08-22	$38.50	$38.50	$37.96	$38.05	$38.05	2,490,436
2023-08-21	$37.43	$38.23	$37.38	$37.70	$37.70	5,000,936
2023-08-18	$37.15	$37.95	$36.82	$37.61	$37.61	3,734,221
2023-08-17	$40.04	$40.24	$38.41	$38.48	$38.48	5,986,130
2023-08-16	$38.89	$39.53	$38.50	$39.35	$39.35	3,879,822
2023-08-15	$39.98	$40.12	$39.21	$39.61	$39.61	2,226,339
2023-08-14	$39.73	$40.52	$39.32	$40.04	$40.04	2,603,991
2023-08-11	$40.24	$40.72	$39.95	$40.52	$40.52	4,249,741
2023-08-10	$42.05	$43.59	$41.28	$41.36	$41.36	8,836,156
2023-08-09	$40.86	$41.17	$40.59	$40.88	$40.88	4,823,525
2023-08-08	$39.38	$40.02	$39.12	$39.94	$39.94	4,204,337
2023-08-07	$40.44	$40.50	$39.97	$40.46	$40.46	2,285,526
2023-08-04	$40.00	$40.50	$39.74	$39.75	$39.75	2,578,700
2023-08-03	$39.05	$39.91	$39.05	$39.74	$39.74	3,088,337
2023-08-02	$39.30	$39.35	$38.08	$38.32	$38.32	3,241,302
2023-08-01	$40.32	$40.97	$40.11	$40.36	$40.36	2,726,651
2023-07-31	$40.00	$41.21	$39.95	$41.04	$41.04	6,642,639
2023-07-28	$39.17	$39.77	$39.00	$39.56	$39.56	3,418,510
2023-07-27	$38.50	$38.63	$37.52	$37.61	$37.61	2,292,355
2023-07-26	$37.48	$38.50	$37.39	$38.42	$38.42	2,395,743
2023-07-25	$38.50	$39.22	$37.80	$37.92	$37.92	4,322,978
2023-07-24	$36.24	$38.50	$36.07	$37.90	$37.90	3,230,152
2023-07-21	$37.13	$37.27	$36.50	$36.71	$36.71	1,676,867
2023-07-20	$36.65	$36.93	$36.27	$36.54	$36.54	6,181,327
2023-07-19	$36.59	$36.78	$36.23	$36.75	$36.75	2,148,014
2023-07-18	$36.94	$37.30	$36.00	$36.09	$36.09	2,560,063
2023-07-17	$36.65	$37.03	$36.33	$36.97	$36.97	2,742,769
2023-07-14	$37.30	$37.35	$36.36	$36.91	$36.91	3,183,877
2023-07-13	$37.78	$38.16	$37.60	$38.01	$38.01	5,529,801
2023-07-12	$36.64	$37.47	$36.24	$37.18	$37.18	5,763,638
2023-07-11	$35.62	$35.98	$35.23	$35.88	$35.88	2,608,435
2023-07-10	$34.24	$35.34	$34.17	$35.26	$35.26	2,918,007
2023-07-07	$33.96	$34.89	$33.82	$34.58	$34.58	2,332,996
2023-07-06	$34.19	$34.54	$33.42	$33.72	$33.72	4,098,585
2023-07-05	$35.17	$35.46	$34.78	$35.11	$35.11	3,314,473
2023-07-03	$35.56	$35.74	$35.05	$35.21	$35.21	2,848,028
2023-06-30	$34.70	$35.14	$34.61	$35.00	$35.00	3,342,107
2023-06-29	$34.40	$34.88	$34.39	$34.67	$34.67	3,128,852
2023-06-28	$34.43	$34.99	$34.15	$34.92	$34.92	2,523,909
2023-06-27	$35.00	$35.15	$34.63	$34.88	$34.88	2,835,455
2023-06-26	$34.20	$34.42	$33.94	$33.99	$33.99	3,186,090
2023-06-23	$34.96	$35.22	$34.03	$34.28	$34.28	3,169,531
2023-06-22	$35.05	$35.37	$34.68	$34.86	$34.86	2,842,312
2023-06-21	$34.97	$35.40	$34.72	$35.21	$35.21	6,113,008
2023-06-20	$34.87	$35.42	$34.64	$34.70	$34.70	3,330,754
2023-06-16	$36.00	$36.13	$35.64	$36.00	$36.00	4,068,257
2023-06-15	$36.10	$36.14	$35.10	$35.86	$35.86	4,595,279
2023-06-14	$35.51	$36.35	$35.50	$35.92	$35.92	5,349,766
2023-06-13	$37.80	$37.91	$36.10	$36.18	$36.18	6,982,254
2023-06-12	$37.24	$37.69	$36.75	$36.79	$36.79	7,408,460
2023-06-09	$36.37	$37.84	$36.20	$37.78	$37.78	8,657,586
2023-06-08	$35.72	$36.19	$35.22	$36.15	$36.15	12,410,062
2023-06-07	$35.01	$35.41	$34.04	$34.29	$34.29	5,297,358
2023-06-06	$34.42	$35.63	$34.32	$35.12	$35.12	4,912,635
2023-06-05	$34.23	$34.45	$33.89	$33.96	$33.96	3,772,540
2023-06-02	$33.47	$34.56	$33.47	$34.42	$34.42	7,727,735
2023-06-01	$30.81	$32.33	$30.77	$32.23	$32.23	10,803,940
2023-05-31	$32.00	$32.36	$31.21	$31.58	$31.58	16,362,936
2023-05-30	$31.14	$31.76	$30.82	$31.38	$31.38	7,417,678
2023-05-26	$31.45	$31.77	$31.06	$31.49	$31.49	4,133,141
2023-05-25	$30.85	$31.53	$30.70	$31.21	$31.21	9,250,023
2023-05-24	$32.40	$32.59	$31.43	$32.02	$32.02	6,715,128
2023-05-23	$33.51	$33.59	$32.71	$32.96	$32.96	4,355,640
2023-05-22	$34.09	$34.27	$33.81	$33.91	$33.91	5,112,472
2023-05-19	$33.25	$33.48	$32.83	$33.25	$33.25	3,298,753
2023-05-18	$34.43	$34.44	$33.15	$33.57	$33.57	5,084,427
2023-05-17	$33.18	$33.76	$32.95	$33.75	$33.75	5,318,113
2023-05-16	$33.59	$33.96	$33.13	$33.95	$33.95	2,867,471
2023-05-15	$33.68	$34.38	$32.80	$34.24	$34.24	4,844,307
2023-05-12	$33.27	$33.50	$32.82	$33.05	$33.05	4,725,598
2023-05-11	$32.39	$34.03	$32.30	$33.42	$33.42	3,745,434
2023-05-10	$32.76	$32.81	$32.13	$32.52	$32.52	3,488,606
2023-05-09	$31.95	$32.67	$31.84	$32.48	$32.48	5,484,099
2023-05-08	$33.15	$33.34	$32.92	$33.15	$33.15	3,458,448
2023-05-05	$32.89	$33.36	$32.88	$33.10	$33.10	3,744,117
2023-05-04	$32.84	$33.49	$32.67	$32.94	$32.94	3,963,368
2023-05-03	$34.04	$34.23	$32.67	$32.91	$32.91	9,337,808
2023-05-02	$34.86	$35.02	$33.57	$34.52	$34.52	3,382,030
2023-05-01	$35.30	$35.67	$35.18	$35.29	$35.29	1,811,337
2023-04-28	$35.03	$35.78	$34.57	$35.51	$35.51	3,672,815
2023-04-27	$35.06	$35.38	$34.69	$35.01	$35.01	6,174,644
2023-04-26	$35.49	$35.79	$34.82	$34.92	$34.92	2,459,857
2023-04-25	$35.15	$35.38	$34.34	$35.11	$35.11	4,765,596
2023-04-24	$36.00	$36.10	$35.11	$35.79	$35.79	4,179,690
2023-04-21	$36.50	$36.83	$35.78	$36.57	$36.57	2,607,711
2023-04-20	$36.83	$37.67	$36.66	$36.96	$36.96	2,282,172
2023-04-19	$37.30	$37.88	$37.02	$37.14	$37.14	2,770,252
2023-04-18	$36.82	$37.82	$36.73	$37.65	$37.65	3,424,876
2023-04-17	$36.44	$36.82	$36.19	$36.55	$36.55	3,232,207
2023-04-14	$35.51	$35.60	$35.02	$35.48	$35.48	3,177,615
2023-04-13	$36.05	$36.36	$35.58	$35.73	$35.73	3,079,101
2023-04-12	$36.70	$36.81	$35.17	$35.26	$35.26	6,383,698
2023-04-11	$38.10	$38.47	$37.06	$37.08	$37.08	3,033,147
2023-04-10	$37.44	$38.02	$37.23	$37.80	$37.80	1,994,508
2023-04-06	$37.22	$37.76	$36.84	$37.64	$37.64	3,217,205
2023-04-05	$37.43	$37.43	$36.36	$36.74	$36.74	1,592,095
2023-04-04	$37.14	$37.78	$36.97	$37.55	$37.55	1,733,113
2023-04-03	$37.72	$37.91	$37.01	$37.40	$37.40	2,624,011
2023-03-31	$37.15	$37.89	$37.05	$37.67	$37.67	4,379,415
2023-03-30	$36.19	$37.40	$36.07	$36.98	$36.98	5,572,735
2023-03-29	$35.59	$36.20	$35.43	$36.15	$36.15	5,319,003
2023-03-28	$36.77	$37.11	$35.59	$35.75	$35.75	4,300,547
2023-03-27	$36.03	$36.23	$35.71	$36.11	$36.11	3,306,120
2023-03-24	$36.99	$37.07	$36.10	$36.22	$36.22	4,477,014
2023-03-23	$38.03	$38.57	$36.76	$37.39	$37.39	3,379,940
2023-03-22	$38.10	$38.22	$37.13	$37.19	$37.19	3,439,982
2023-03-21	$36.91	$38.26	$36.91	$38.10	$38.10	4,663,932
2023-03-20	$35.21	$36.77	$35.07	$36.44	$36.44	7,171,867
2023-03-17	$37.89	$37.94	$36.00	$36.65	$36.65	11,709,322
2023-03-16	$36.43	$37.40	$36.20	$37.39	$37.39	3,708,722
2023-03-15	$36.66	$36.91	$35.90	$36.38	$36.38	5,341,927
2023-03-14	$37.49	$37.85	$36.95	$37.81	$37.81	4,333,192
2023-03-13	$36.20	$37.53	$36.10	$37.28	$37.28	6,988,067
2023-03-10	$35.98	$36.90	$35.70	$36.08	$36.08	4,971,971
2023-03-09	$35.93	$36.11	$34.90	$35.03	$35.03	6,179,617
2023-03-08	$37.73	$37.75	$36.40	$36.94	$36.94	5,777,966
2023-03-07	$39.32	$39.47	$36.58	$37.53	$37.53	9,306,324
2023-03-06	$39.50	$39.53	$38.51	$38.61	$38.61	7,070,691
2023-03-03	$37.56	$39.13	$37.50	$38.72	$38.72	5,021,916
2023-03-02	$37.30	$37.88	$36.89	$37.87	$37.87	4,989,643
2023-03-01	$37.29	$37.98	$36.91	$37.73	$37.73	6,144,912
2023-02-28	$35.50	$36.50	$35.23	$35.55	$35.55	5,537,254
2023-02-27	$35.07	$35.85	$34.87	$35.49	$35.49	5,171,470
2023-02-24	$35.09	$35.27	$34.39	$34.79	$34.79	3,897,414
2023-02-23	$37.39	$37.49	$35.67	$36.28	$36.28	5,874,788
2023-02-22	$36.79	$36.99	$36.21	$36.77	$36.77	2,705,057
2023-02-21	$35.83	$37.13	$35.77	$36.40	$36.40	5,853,104
2023-02-17	$36.85	$37.08	$36.35	$36.47	$36.47	2,640,188
2023-02-16	$37.90	$38.21	$37.40	$38.05	$38.05	2,817,300
2023-02-15	$37.31	$37.85	$36.76	$37.83	$37.83	3,937,360
2023-02-14	$37.34	$37.99	$37.19	$37.78	$37.78	5,045,206
2023-02-13	$37.25	$38.19	$37.03	$37.85	$37.85	5,397,066
2023-02-10	$36.32	$36.99	$36.32	$36.57	$36.57	3,862,011
2023-02-09	$37.95	$38.44	$37.43	$37.69	$37.69	5,455,222
2023-02-08	$36.99	$37.96	$36.86	$37.08	$37.08	5,441,189
2023-02-07	$37.11	$37.36	$36.84	$37.08	$37.08	4,729,182
2023-02-06	$35.15	$36.43	$34.79	$36.16	$36.16	3,776,534
2023-02-03	$36.32	$36.49	$35.48	$35.77	$35.77	4,314,285
2023-02-02	$37.59	$37.64	$36.03	$36.44	$36.44	4,502,578
2023-02-01	$37.91	$39.22	$37.00	$37.64	$37.64	4,388,442
2023-01-31	$37.02	$37.89	$36.67	$36.76	$36.76	5,201,988
2023-01-30	$37.61	$37.88	$37.09	$37.45	$37.45	6,031,559
2023-01-27	$40.00	$40.17	$39.15	$39.41	$39.41	3,559,655
2023-01-26	$40.07	$40.08	$39.50	$40.06	$40.06	4,345,049
2023-01-25	$38.70	$39.90	$38.55	$39.73	$39.73	4,101,491
2023-01-24	$37.62	$38.75	$37.50	$38.63	$38.63	3,285,909
2023-01-23	$38.31	$38.69	$37.97	$38.03	$38.03	1,625,220
2023-01-20	$38.80	$39.09	$38.02	$38.28	$38.28	4,776,186
2023-01-19	$37.31	$38.14	$37.04	$37.58	$37.58	5,013,053
2023-01-18	$36.84	$37.23	$36.07	$36.37	$36.37	5,292,041
2023-01-17	$36.55	$36.81	$35.64	$36.32	$36.32	5,104,344
2023-01-13	$37.52	$38.41	$37.39	$37.53	$37.53	3,878,419
2023-01-12	$36.14	$37.17	$35.99	$36.98	$36.98	4,395,666
2023-01-11	$36.70	$37.12	$36.42	$36.52	$36.52	4,530,044
2023-01-10	$37.72	$38.22	$37.03	$37.65	$37.65	5,040,425
2023-01-09	$39.00	$39.01	$36.85	$37.68	$37.68	9,133,514
2023-01-06	$37.40	$38.49	$37.13	$38.33	$38.33	4,772,121
2023-01-05	$37.83	$38.71	$37.64	$38.30	$38.30	5,602,756
2023-01-04	$37.17	$38.22	$36.94	$38.13	$38.13	8,778,738
2023-01-03	$35.01	$35.97	$34.96	$35.69	$35.69	5,290,220
2022-12-30	$33.86	$34.56	$33.80	$34.40	$34.40	3,055,861
2022-12-29	$34.50	$35.11	$33.91	$34.73	$34.73	4,728,423
2022-12-28	$35.52	$35.81	$34.48	$34.55	$34.55	5,988,237
2022-12-27	$34.90	$35.60	$34.02	$35.46	$35.46	8,703,575
2022-12-23	$34.84	$35.25	$33.84	$33.99	$33.99	2,559,663
2022-12-22	$35.00	$35.39	$34.52	$34.82	$34.82	3,556,649
2022-12-21	$34.35	$35.19	$34.06	$34.96	$34.96	5,355,768
2022-12-20	$33.48	$34.62	$33.45	$34.50	$34.50	5,467,171
2022-12-19	$34.86	$34.95	$33.95	$34.52	$34.52	10,100,623
2022-12-16	$35.00	$35.92	$34.73	$34.82	$34.82	8,102,526
2022-12-15	$34.79	$35.99	$34.12	$34.63	$34.63	10,698,097
2022-12-14	$33.50	$34.87	$33.33	$34.41	$34.41	15,661,971
2022-12-13	$34.12	$34.29	$33.18	$33.32	$33.32	9,518,927
2022-12-12	$33.20	$33.35	$32.65	$33.15	$33.15	5,872,675
2022-12-09	$33.88	$34.07	$32.36	$32.41	$32.41	5,379,157
2022-12-08	$33.17	$34.15	$33.17	$33.70	$33.70	7,236,438
2022-12-07	$31.39	$32.61	$31.24	$32.27	$32.27	6,046,193
2022-12-06	$32.83	$33.41	$32.52	$33.11	$33.11	4,660,464
2022-12-05	$33.33	$33.94	$31.86	$32.70	$32.70	8,699,922
2022-12-02	$31.98	$32.64	$31.25	$32.26	$32.26	8,546,763
2022-12-01	$30.74	$31.89	$30.56	$31.87	$31.87	5,592,246
2022-11-30	$30.92	$32.19	$30.92	$31.95	$31.95	12,567,481
2022-11-29	$29.12	$29.49	$28.45	$29.20	$29.20	6,248,345
2022-11-28	$26.84	$28.31	$26.27	$28.11	$28.11	9,350,934
2022-11-25	$25.94	$25.98	$25.19	$25.95	$25.95	4,101,901
2022-11-23	$27.19	$27.30	$26.52	$27.11	$27.11	4,101,486
2022-11-22	$26.58	$27.07	$26.13	$26.77	$26.77	4,236,108
2022-11-21	$27.25	$28.44	$27.11	$27.50	$27.50	9,362,219
2022-11-18	$28.20	$28.63	$27.94	$28.35	$28.35	4,914,397
2022-11-17	$28.29	$30.02	$27.92	$29.17	$29.17	8,111,477
2022-11-16	$29.03	$29.63	$28.69	$28.76	$28.76	7,172,176
2022-11-15	$29.70	$31.15	$29.10	$29.28	$29.28	11,158,959
2022-11-14	$28.67	$29.40	$27.72	$27.72	$27.72	4,453,020
2022-11-11	$29.07	$30.14	$28.73	$28.84	$28.84	9,035,944
2022-11-10	$26.98	$27.76	$26.67	$27.50	$27.50	5,946,866
2022-11-09	$25.97	$26.11	$24.65	$25.00	$25.00	4,215,745
2022-11-08	$26.65	$27.49	$26.33	$27.17	$27.17	2,230,866
2022-11-07	$28.04	$28.63	$26.96	$26.99	$26.99	8,800,795
2022-11-04	$28.42	$29.04	$27.62	$28.00	$28.00	13,298,446
2022-11-03	$24.88	$26.76	$24.87	$26.52	$26.52	6,253,392
2022-11-02	$24.65	$25.94	$24.60	$25.50	$25.50	6,924,938
2022-11-01	$25.00	$25.45	$24.32	$24.54	$24.54	6,148,335
2022-10-31	$22.21	$22.86	$22.08	$22.63	$22.63	4,808,763
2022-10-28	$22.06	$22.84	$21.90	$22.83	$22.83	4,044,389
2022-10-27	$23.60	$23.82	$23.12	$23.20	$23.20	2,949,865
2022-10-26	$22.65	$23.72	$22.53	$23.32	$23.32	6,127,168
2022-10-25	$21.34	$22.48	$21.30	$21.88	$21.88	6,816,134
2022-10-24	$20.83	$21.00	$19.25	$20.36	$20.36	11,601,935
2022-10-21	$23.26	$24.13	$23.15	$23.94	$23.94	4,302,994
2022-10-20	$23.22	$24.20	$23.01	$23.26	$23.26	4,876,854
2022-10-19	$23.50	$24.04	$22.45	$22.62	$22.62	5,112,676
2022-10-18	$25.15	$25.29	$24.29	$24.53	$24.53	3,769,860
2022-10-17	$24.86	$25.20	$24.06	$24.24	$24.24	5,271,887
2022-10-14	$24.98	$25.21	$23.67	$23.67	$23.67	2,904,212
2022-10-13	$23.29	$24.77	$22.81	$24.30	$24.30	4,806,278
2022-10-12	$23.98	$24.28	$23.50	$23.86	$23.86	2,914,950
2022-10-11	$25.68	$25.79	$22.64	$23.63	$23.63	12,100,544
2022-10-10	$27.08	$27.20	$26.00	$26.60	$26.60	14,416,302
2022-10-07	$28.69	$29.08	$27.83	$28.33	$28.33	3,874,885
2022-10-06	$30.31	$30.33	$29.40	$29.46	$29.46	3,721,364
2022-10-05	$29.25	$30.50	$29.20	$30.24	$30.24	7,977,907
2022-10-04	$28.46	$29.26	$28.42	$28.69	$28.69	6,748,963
2022-10-03	$27.39	$27.90	$26.74	$27.68	$27.68	4,126,113
2022-09-30	$26.58	$27.64	$26.50	$27.31	$27.31	5,034,158
2022-09-29	$27.01	$27.48	$26.45	$27.18	$27.18	3,513,681
2022-09-28	$27.10	$28.58	$27.08	$28.30	$28.30	5,339,579
2022-09-27	$28.30	$28.58	$27.50	$27.66	$27.66	8,224,944
2022-09-26	$27.38	$28.12	$27.29	$27.37	$27.37	8,918,414
2022-09-23	$25.88	$26.44	$25.38	$25.99	$25.99	6,555,622
2022-09-22	$25.00	$26.56	$24.80	$25.60	$25.60	7,166,156
2022-09-21	$25.95	$26.09	$24.30	$24.43	$24.43	5,484,722
2022-09-20	$26.80	$27.71	$26.61	$26.70	$26.70	7,596,348
2022-09-19	$24.98	$25.92	$24.97	$25.73	$25.73	2,973,160
2022-09-16	$25.59	$25.80	$23.81	$25.13	$25.13	7,251,354
2022-09-15	$26.04	$26.62	$25.83	$26.46	$26.46	3,670,131
2022-09-14	$25.55	$26.04	$25.36	$25.94	$25.94	1,969,575
2022-09-13	$25.38	$25.99	$25.25	$25.45	$25.45	1,851,360
2022-09-12	$25.78	$26.59	$25.65	$25.96	$25.96	2,439,155
2022-09-09	$25.57	$25.68	$25.18	$25.55	$25.55	2,139,046
2022-09-08	$24.64	$25.17	$24.36	$25.10	$25.10	2,979,955
2022-09-07	$24.84	$25.34	$24.75	$25.31	$25.31	2,162,413
2022-09-06	$25.29	$25.44	$24.55	$24.91	$24.91	2,173,518
2022-09-02	$25.36	$25.75	$25.00	$25.29	$25.29	2,779,737
2022-09-01	$24.87	$25.69	$24.51	$25.68	$25.68	3,121,757
2022-08-31	$26.06	$26.54	$25.54	$25.72	$25.72	5,580,754
2022-08-30	$27.11	$27.93	$24.37	$25.52	$25.52	7,894,558
2022-08-29	$28.85	$28.90	$27.23	$27.36	$27.36	3,806,565
2022-08-26	$29.93	$30.04	$28.34	$28.87	$28.87	5,045,417
2022-08-25	$28.42	$29.16	$28.25	$28.67	$28.67	6,235,507
2022-08-24	$26.61	$28.09	$26.50	$27.86	$27.86	5,117,709
2022-08-23	$26.78	$27.09	$26.50	$26.89	$26.89	2,793,175
2022-08-22	$26.00	$26.96	$25.76	$26.56	$26.56	4,206,993
2022-08-19	$25.93	$26.16	$25.64	$26.11	$26.11	1,854,950
2022-08-18	$25.96	$26.13	$25.52	$25.93	$25.93	1,672,409
2022-08-17	$26.50	$26.73	$26.06	$26.19	$26.19	2,674,045
2022-08-16	$26.11	$26.66	$26.11	$26.56	$26.56	2,061,812
2022-08-15	$26.00	$26.71	$26.00	$26.44	$26.44	1,935,947
2022-08-12	$25.30	$26.29	$25.16	$26.28	$26.28	1,608,730
2022-08-11	$25.64	$26.99	$25.61	$25.94	$25.94	3,586,783
2022-08-10	$25.80	$25.85	$25.10	$25.36	$25.36	3,421,242
2022-08-09	$25.42	$25.72	$25.32	$25.61	$25.61	1,976,803
2022-08-08	$26.52	$27.03	$25.33	$25.42	$25.42	3,514,755
2022-08-05	$26.09	$26.70	$26.05	$26.52	$26.52	1,744,707
2022-08-04	$26.99	$27.39	$26.39	$26.80	$26.80	2,919,241
2022-08-03	$25.26	$26.33	$25.18	$26.26	$26.26	2,167,642
2022-08-02	$24.43	$25.77	$24.42	$25.30	$25.30	3,510,139
2022-08-01	$25.41	$25.64	$24.68	$25.23	$25.23	4,185,461
2022-07-29	$25.18	$26.07	$25.16	$25.78	$25.78	4,602,061
2022-07-28	$26.30	$26.61	$24.70	$26.17	$26.17	3,627,888
2022-07-27	$26.66	$26.90	$26.02	$26.55	$26.55	2,724,232
2022-07-26	$27.06	$27.18	$26.24	$26.24	$26.24	2,660,603
2022-07-25	$26.56	$26.89	$26.28	$26.83	$26.83	3,130,748
2022-07-22	$26.77	$27.14	$26.29	$26.51	$26.51	1,961,486
2022-07-21	$26.84	$27.24	$26.50	$27.03	$27.03	3,309,666
2022-07-20	$26.70	$27.10	$26.23	$26.52	$26.52	3,353,638
2022-07-19	$25.70	$27.14	$25.70	$26.74	$26.74	5,956,348
2022-07-18	$25.83	$26.77	$25.52	$25.61	$25.61	3,318,750
2022-07-15	$24.80	$25.45	$24.49	$25.36	$25.36	3,639,122
2022-07-14	$25.83	$26.12	$25.17	$25.50	$25.50	3,428,234
2022-07-13	$24.58	$26.50	$24.26	$26.11	$26.11	6,493,677
2022-07-12	$24.03	$24.90	$24.03	$24.59	$24.59	3,455,128
2022-07-11	$24.67	$24.85	$23.88	$24.51	$24.51	6,400,485
2022-07-08	$26.36	$26.69	$25.65	$26.16	$26.16	4,092,641
2022-07-07	$25.53	$26.78	$25.40	$26.63	$26.63	7,689,569
2022-07-06	$26.06	$26.06	$24.43	$24.90	$24.90	7,908,272
2022-07-05	$26.71	$26.87	$25.62	$26.00	$26.00	7,710,147
2022-07-01	$27.07	$27.81	$26.84	$27.79	$27.79	18,314,650
2022-06-30	$27.22	$27.48	$26.24	$27.45	$27.45	8,411,431
2022-06-29	$28.08	$29.04	$26.83	$27.90	$27.90	12,563,728
2022-06-28	$27.94	$29.31	$26.80	$27.22	$27.22	23,032,626
2022-06-27	$24.99	$25.00	$24.03	$24.57	$24.57	7,046,552
2022-06-24	$23.57	$24.02	$23.26	$23.65	$23.65	3,913,860
2022-06-23	$23.35	$23.56	$22.15	$22.73	$22.73	3,213,819
2022-06-22	$22.58	$23.51	$22.36	$22.82	$22.82	4,414,476
2022-06-21	$22.61	$23.26	$21.98	$23.07	$23.07	7,212,250
2022-06-17	$21.72	$21.98	$21.13	$21.35	$21.35	5,337,008
2022-06-16	$20.92	$21.12	$20.50	$20.79	$20.79	3,547,765
2022-06-15	$22.32	$22.72	$21.84	$21.92	$21.92	5,321,075
2022-06-14	$21.14	$22.61	$21.01	$22.18	$22.18	4,038,952
2022-06-13	$21.30	$21.51	$20.32	$20.54	$20.54	5,196,118
2022-06-10	$22.94	$23.32	$22.23	$22.43	$22.43	6,628,504
2022-06-09	$23.98	$24.06	$22.85	$23.04	$23.04	6,362,132
2022-06-08	$23.61	$25.57	$23.61	$25.36	$25.36	11,135,442
2022-06-07	$22.55	$23.46	$22.35	$23.30	$23.30	4,319,343
2022-06-06	$23.12	$23.70	$22.67	$22.77	$22.77	13,053,668
2022-06-03	$21.68	$22.09	$21.15	$21.73	$21.73	4,369,725
2022-06-02	$21.67	$22.15	$21.50	$22.12	$22.12	4,804,502
2022-06-01	$22.34	$22.76	$21.31	$21.78	$21.78	4,849,881
2022-05-31	$22.36	$22.53	$21.69	$22.06	$22.06	8,490,105
2022-05-27	$21.49	$21.51	$20.83	$21.30	$21.30	5,566,946
2022-05-26	$19.97	$21.47	$19.72	$21.11	$21.11	6,445,701
2022-05-25	$19.67	$20.05	$19.23	$19.57	$19.57	6,362,601
2022-05-24	$19.80	$19.84	$18.66	$19.35	$19.35	7,763,925
2022-05-23	$21.36	$21.42	$20.05	$20.33	$20.33	6,136,320
2022-05-20	$21.65	$22.10	$21.07	$21.39	$21.39	5,459,724
2022-05-19	$21.14	$21.55	$20.91	$20.98	$20.98	6,267,928
2022-05-18	$21.40	$22.08	$20.94	$21.53	$21.53	4,177,115
2022-05-17	$22.09	$22.52	$21.32	$21.65	$21.65	3,952,352
2022-05-16	$21.33	$21.98	$20.85	$20.98	$20.98	4,176,573
2022-05-13	$20.00	$21.24	$19.84	$20.88	$20.88	7,122,456
2022-05-12	$19.08	$19.89	$18.46	$19.49	$19.49	6,862,184
2022-05-11	$20.30	$20.98	$19.53	$19.99	$19.99	5,110,188
2022-05-10	$20.42	$20.42	$19.41	$19.62	$19.62	5,133,413
2022-05-09	$20.72	$20.72	$19.51	$19.71	$19.71	5,144,275
2022-05-06	$21.97	$22.01	$20.90	$21.30	$21.30	4,105,517
2022-05-05	$22.63	$23.08	$21.75	$22.42	$22.42	3,029,382
2022-05-04	$22.90	$23.72	$22.46	$23.60	$23.60	3,126,138
2022-05-03	$24.00	$24.67	$23.49	$23.54	$23.54	3,115,905
2022-05-02	$23.76	$24.36	$23.46	$23.68	$23.68	4,212,298
2022-04-29	$23.80	$24.98	$23.58	$23.65	$23.65	6,170,740
2022-04-28	$21.90	$22.45	$21.47	$22.29	$22.29	2,617,131
2022-04-27	$21.03	$22.13	$20.82	$21.67	$21.67	3,357,273
2022-04-26	$21.00	$21.32	$20.34	$20.71	$20.71	3,640,461
2022-04-25	$20.91	$21.68	$20.16	$21.62	$21.62	6,034,806
2022-04-22	$21.75	$22.84	$21.48	$21.82	$21.82	3,923,030
2022-04-21	$22.05	$22.25	$21.13	$21.55	$21.55	4,403,347
2022-04-20	$22.76	$22.76	$21.94	$22.02	$22.02	3,004,359
2022-04-19	$22.49	$22.84	$22.20	$22.76	$22.76	2,773,153
2022-04-18	$22.55	$22.87	$22.01	$22.68	$22.68	2,438,011
2022-04-14	$22.94	$23.56	$22.88	$23.14	$23.14	2,823,046
2022-04-13	$22.40	$22.87	$21.86	$22.82	$22.82	4,991,339
2022-04-12	$22.15	$23.03	$21.88	$22.13	$22.13	4,890,334
2022-04-11	$21.44	$21.92	$21.16	$21.49	$21.49	7,855,242
2022-04-08	$22.29	$22.54	$21.90	$22.07	$22.07	4,196,536
2022-04-07	$23.35	$23.39	$22.16	$22.37	$22.37	6,467,527
2022-04-06	$23.19	$23.57	$22.12	$23.41	$23.41	3,895,247
2022-04-05	$24.49	$24.52	$23.24	$23.49	$23.49	3,459,013
2022-04-04	$25.37	$25.43	$24.16	$24.37	$24.37	3,924,702
2022-04-01	$24.70	$25.40	$24.23	$24.55	$24.55	3,940,946
2022-03-31	$23.66	$24.11	$22.80	$23.12	$23.12	3,726,289
2022-03-30	$23.79	$24.67	$23.56	$24.31	$24.31	3,072,275
2022-03-29	$24.84	$25.84	$24.20	$24.23	$24.23	5,294,266
2022-03-28	$22.62	$23.60	$22.62	$23.45	$23.45	6,004,692
2022-03-25	$23.22	$23.64	$21.90	$22.44	$22.44	8,795,300
2022-03-24	$25.14	$25.83	$23.28	$24.50	$24.50	7,124,782
2022-03-23	$23.49	$24.83	$23.11	$24.02	$24.02	7,747,793
2022-03-22	$23.72	$25.00	$23.52	$24.18	$24.18	9,855,136
2022-03-21	$22.00	$22.71	$21.00	$22.52	$22.52	8,966,828
2022-03-18	$22.27	$24.29	$22.01	$23.21	$23.21	9,642,426
2022-03-17	$22.07	$22.80	$21.42	$22.31	$22.31	9,134,368
2022-03-16	$22.68	$24.71	$21.44	$23.34	$23.34	18,891,154
2022-03-15	$15.93	$18.53	$15.31	$18.18	$18.18	14,682,929
2022-03-14	$17.13	$18.47	$14.29	$16.75	$16.75	22,156,555
2022-03-11	$21.56	$21.66	$19.36	$19.37	$19.37	13,704,389
2022-03-10	$22.52	$22.77	$20.50	$21.22	$21.22	13,223,771
2022-03-09	$23.77	$24.71	$23.77	$24.14	$24.14	4,900,339
2022-03-08	$22.48	$23.58	$21.57	$22.90	$22.90	5,770,390
2022-03-07	$24.00	$24.37	$22.16	$22.19	$22.19	10,153,668
2022-03-04	$26.71	$27.39	$24.72	$25.00	$25.00	6,246,487
2022-03-03	$28.10	$28.40	$26.50	$26.99	$26.99	8,246,522
2022-03-02	$26.76	$28.15	$26.50	$27.87	$27.87	10,017,442
2022-03-01	$25.80	$26.50	$25.59	$25.79	$25.79	4,171,487
2022-02-28	$26.36	$26.69	$25.71	$25.82	$25.82	4,665,973
2022-02-25	$26.97	$27.07	$26.17	$26.96	$26.96	5,020,941
2022-02-24	$25.70	$26.88	$25.51	$26.87	$26.87	8,283,080
2022-02-23	$27.89	$27.89	$26.14	$27.02	$27.02	8,686,335
2022-02-22	$27.58	$28.13	$26.96	$27.65	$27.65	8,736,418
2022-02-18	$29.12	$29.71	$28.44	$28.57	$28.57	7,533,125
2022-02-17	$29.58	$30.26	$29.58	$29.80	$29.80	6,584,289
2022-02-16	$30.03	$30.26	$29.63	$30.01	$30.01	7,071,147
2022-02-15	$30.01	$30.71	$29.86	$30.42	$30.42	10,123,797
2022-02-14	$28.65	$29.66	$28.60	$29.58	$29.58	5,942,908
2022-02-11	$29.84	$30.38	$28.96	$29.14	$29.14	6,760,345
2022-02-10	$29.29	$30.16	$29.26	$29.84	$29.84	5,138,174
2022-02-09	$28.89	$29.80	$28.85	$29.59	$29.59	7,341,706
2022-02-08	$27.50	$28.58	$27.05	$28.46	$28.46	6,471,466
2022-02-07	$27.05	$27.76	$27.00	$27.36	$27.36	9,323,937
2022-02-04	$26.30	$27.24	$26.17	$27.14	$27.14	4,357,188
2022-02-03	$26.11	$26.45	$25.83	$26.17	$26.17	2,662,820
2022-02-02	$27.20	$27.20	$26.29	$26.29	$26.29	2,836,192
2022-02-01	$26.66	$27.14	$26.30	$27.06	$27.06	3,863,727
2022-01-31	$25.84	$26.77	$25.68	$26.61	$26.61	3,495,011
2022-01-28	$24.39	$25.36	$23.63	$25.33	$25.33	4,749,764
2022-01-27	$25.68	$25.68	$24.31	$24.35	$24.35	3,855,620
2022-01-26	$25.90	$26.09	$25.10	$25.33	$25.33	7,306,535
2022-01-25	$25.14	$25.73	$25.08	$25.47	$25.47	4,545,068
2022-01-24	$25.22	$25.87	$24.36	$25.79	$25.79	5,818,130
2022-01-21	$25.65	$26.49	$25.48	$25.77	$25.77	9,305,710
2022-01-20	$25.05	$26.26	$24.58	$25.21	$25.21	9,981,805
2022-01-19	$23.66	$24.28	$23.44	$23.47	$23.47	3,062,517
2022-01-18	$23.57	$23.79	$23.11	$23.35	$23.35	6,492,838
2022-01-14	$24.33	$24.93	$23.58	$23.72	$23.72	5,200,858
2022-01-13	$24.55	$24.98	$24.00	$24.13	$24.13	5,448,345
2022-01-12	$25.08	$25.20	$24.23	$24.86	$24.86	5,165,420
2022-01-11	$23.55	$24.34	$23.40	$24.00	$24.00	8,157,831
2022-01-10	$25.37	$25.37	$23.14	$23.23	$23.23	8,281,829
2022-01-07	$25.42	$25.80	$24.75	$25.02	$25.02	4,358,523
2022-01-06	$25.19	$25.90	$24.76	$25.19	$25.19	4,761,303
2022-01-05	$25.04	$25.55	$24.63	$24.94	$24.94	4,599,995
2022-01-04	$25.51	$25.86	$24.75	$25.69	$25.69	5,399,609
2022-01-03	$24.53	$25.38	$24.20	$25.14	$25.14	8,366,984
2021-12-31	$24.56	$25.29	$24.41	$24.62	$24.62	2,928,903
2021-12-30	$22.88	$25.18	$22.81	$24.76	$24.76	4,630,951
2021-12-29	$23.55	$23.55	$22.49	$22.87	$22.87	4,351,855
2021-12-28	$23.50	$23.78	$23.14	$23.29	$23.29	2,622,089
2021-12-27	$23.47	$23.94	$23.27	$23.57	$23.57	3,971,741
2021-12-23	$22.99	$23.85	$22.83	$23.79	$23.79	5,621,804
2021-12-22	$22.90	$23.47	$22.58	$22.88	$22.88	4,120,483
2021-12-21	$22.41	$23.90	$22.11	$23.56	$23.56	6,169,472
2021-12-20	$22.13	$22.35	$21.40	$21.74	$21.74	5,821,953
2021-12-17	$22.15	$23.48	$21.53	$22.86	$22.86	34,255,386
2021-12-16	$24.47	$24.68	$22.25	$22.45	$22.45	8,863,322
2021-12-15	$24.69	$24.74	$23.19	$24.28	$24.28	9,744,521
2021-12-14	$24.95	$25.92	$24.65	$24.99	$24.99	6,086,781
2021-12-13	$25.50	$25.71	$24.35	$25.08	$25.08	16,740,547
2021-12-10	$26.15	$26.40	$25.55	$26.01	$26.01	9,348,434
2021-12-09	$26.89	$26.91	$26.08	$26.09	$26.09	4,034,036
2021-12-08	$27.55	$27.79	$26.66	$27.08	$27.08	4,246,715
2021-12-07	$27.41	$28.46	$27.13	$27.87	$27.87	6,022,974
2021-12-06	$25.01	$26.68	$24.65	$26.65	$26.65	5,063,085
2021-12-03	$27.99	$28.29	$24.94	$25.26	$25.26	9,609,484
2021-12-02	$28.20	$29.38	$28.17	$28.77	$28.77	6,187,096
2021-12-01	$28.10	$28.66	$27.79	$27.95	$27.95	6,832,502
2021-11-30	$27.10	$27.63	$26.87	$27.50	$27.50	7,881,021
2021-11-29	$27.75	$27.82	$26.57	$27.12	$27.12	6,641,111
2021-11-26	$27.20	$27.91	$26.10	$27.85	$27.85	6,973,328
2021-11-24	$28.95	$29.45	$28.66	$29.09	$29.09	3,581,857
2021-11-23	$29.33	$29.77	$29.00	$29.28	$29.28	2,129,319
2021-11-22	$28.99	$29.55	$28.71	$29.23	$29.23	2,848,869
2021-11-19	$29.19	$29.79	$28.84	$29.03	$29.03	3,984,527
2021-11-18	$28.61	$29.56	$28.61	$29.45	$29.45	3,991,694
2021-11-17	$29.80	$29.93	$28.92	$29.37	$29.37	3,162,266
2021-11-16	$31.25	$31.29	$29.89	$29.97	$29.97	4,052,036
2021-11-15	$31.15	$31.41	$30.80	$30.87	$30.87	1,936,724
2021-11-12	$30.81	$31.18	$30.58	$30.93	$30.93	3,179,922
2021-11-11	$30.63	$31.38	$30.08	$30.94	$30.94	3,302,968
2021-11-10	$30.68	$31.25	$30.21	$30.38	$30.38	4,019,331
2021-11-09	$31.03	$31.04	$30.05	$30.41	$30.41	3,423,144
2021-11-08	$30.84	$31.60	$30.75	$31.12	$31.12	5,808,741
2021-11-05	$29.44	$30.53	$29.36	$30.21	$30.21	6,229,105
2021-11-04	$28.88	$28.93	$28.02	$28.61	$28.61	6,081,186
2021-11-03	$28.85	$29.09	$28.60	$28.62	$28.62	6,642,510
2021-11-02	$28.74	$29.01	$28.37	$28.93	$28.93	3,810,271
2021-11-01	$28.41	$29.56	$28.30	$29.42	$29.42	4,487,543
2021-10-29	$28.86	$28.91	$27.92	$28.56	$28.56	4,950,834
2021-10-28	$28.55	$29.09	$28.35	$28.87	$28.87	5,654,356
2021-10-27	$28.70	$29.19	$28.50	$28.95	$28.95	3,748,952
2021-10-26	$29.08	$29.14	$28.40	$28.86	$28.86	5,189,004
2021-10-25	$29.70	$29.70	$28.02	$29.10	$29.10	8,640,159
2021-10-22	$31.11	$31.57	$30.34	$30.44	$30.44	3,256,048
2021-10-21	$31.00	$31.58	$30.76	$31.20	$31.20	3,351,954
2021-10-20	$31.34	$31.60	$30.43	$31.19	$31.19	3,778,976
2021-10-19	$31.21	$31.37	$30.48	$31.28	$31.28	4,800,185
2021-10-18	$32.51	$32.58	$31.36	$31.82	$31.82	3,594,157
2021-10-15	$32.87	$33.27	$32.03	$32.72	$32.72	3,943,239
2021-10-14	$32.40	$32.66	$31.84	$32.14	$32.14	3,035,520
2021-10-13	$31.97	$32.57	$31.77	$32.20	$32.20	2,560,678
2021-10-12	$31.57	$32.47	$31.55	$31.67	$31.67	4,113,069
2021-10-11	$32.48	$32.60	$31.63	$31.65	$31.65	2,418,431
2021-10-08	$31.62	$32.14	$31.43	$31.82	$31.82	2,667,035
2021-10-07	$31.62	$32.20	$31.41	$31.61	$31.61	3,743,889
2021-10-06	$30.86	$31.43	$30.72	$31.12	$31.12	2,961,355
2021-10-05	$30.19	$31.47	$30.14	$31.43	$31.43	3,298,728
2021-10-04	$31.00	$31.00	$30.09	$30.33	$30.33	3,483,170
2021-10-01	$30.79	$31.40	$30.46	$31.00	$31.00	3,557,836
2021-09-30	$29.80	$31.04	$29.69	$30.75	$30.75	6,091,958
2021-09-29	$29.76	$30.30	$29.44	$29.67	$29.67	3,112,583
2021-09-28	$29.52	$30.85	$29.51	$30.01	$30.01	4,020,500
2021-09-27	$28.80	$30.26	$28.33	$30.06	$30.06	4,293,239
2021-09-24	$29.09	$29.10	$27.69	$29.07	$29.07	4,148,215
2021-09-23	$28.89	$29.34	$28.62	$29.32	$29.32	2,794,250
2021-09-22	$28.73	$29.40	$28.56	$28.92	$28.92	3,852,559
2021-09-21	$27.97	$28.73	$27.97	$28.29	$28.29	3,099,836
2021-09-20	$27.90	$28.28	$26.92	$27.96	$27.96	6,366,498
2021-09-17	$29.04	$29.27	$28.26	$28.82	$28.82	4,540,987
2021-09-16	$27.88	$28.90	$27.65	$28.61	$28.61	4,048,280
2021-09-15	$28.00	$28.69	$27.31	$28.59	$28.59	5,598,960
2021-09-14	$29.27	$29.57	$28.06	$28.40	$28.40	5,566,829
2021-09-13	$30.30	$30.40	$28.87	$29.34	$29.34	8,698,894
2021-09-10	$32.00	$32.47	$30.65	$30.91	$30.91	7,377,055
2021-09-09	$31.28	$31.93	$31.14	$31.81	$31.81	3,196,642
2021-09-08	$32.22	$32.64	$31.44	$32.18	$32.18	3,528,483
2021-09-07	$31.52	$32.91	$31.52	$32.32	$32.32	3,487,882
2021-09-03	$30.76	$31.54	$30.72	$31.42	$31.42	4,067,499
2021-09-02	$31.12	$31.62	$30.70	$31.24	$31.24	3,553,091
2021-09-01	$31.01	$32.10	$30.85	$31.69	$31.69	6,884,547
2021-08-31	$29.27	$30.55	$28.98	$30.49	$30.49	6,504,182
2021-08-30	$28.39	$28.97	$27.78	$28.59	$28.59	3,599,321
2021-08-27	$28.64	$29.34	$28.37	$28.43	$28.43	3,250,409
2021-08-26	$28.72	$29.10	$28.42	$28.71	$28.71	2,855,356
2021-08-25	$29.24	$29.40	$28.64	$29.02	$29.02	3,739,008
2021-08-24	$28.55	$29.05	$28.08	$28.76	$28.76	7,800,049
2021-08-23	$26.16	$27.50	$25.91	$27.40	$27.40	6,158,706
2021-08-20	$26.49	$27.07	$25.50	$26.29	$26.29	7,317,764
2021-08-19	$24.59	$26.74	$24.45	$26.53	$26.53	11,857,176
2021-08-18	$24.32	$25.56	$24.00	$25.18	$25.18	6,919,742
2021-08-17	$24.39	$24.68	$23.97	$24.06	$24.06	4,267,335
2021-08-16	$24.77	$24.91	$24.46	$24.85	$24.85	5,065,701
2021-08-13	$24.27	$24.95	$23.71	$24.91	$24.91	5,539,056
2021-08-12	$24.25	$24.35	$23.61	$23.99	$23.99	5,394,068
2021-08-11	$24.90	$25.09	$24.32	$24.53	$24.53	4,385,407
2021-08-10	$25.05	$25.12	$24.36	$24.62	$24.62	4,212,625
2021-08-09	$24.91	$25.02	$24.34	$24.85	$24.85	3,113,821
2021-08-06	$25.19	$25.30	$24.52	$24.67	$24.67	3,527,498
2021-08-05	$24.09	$25.15	$23.93	$24.73	$24.73	4,012,288
2021-08-04	$24.71	$25.06	$24.09	$24.18	$24.18	6,084,951
2021-08-03	$25.80	$25.98	$24.33	$24.59	$24.59	10,187,404
2021-08-02	$26.15	$26.72	$25.92	$25.99	$25.99	5,345,959
2021-07-30	$26.90	$27.43	$25.75	$25.93	$25.93	7,880,753
2021-07-29	$28.60	$28.90	$26.87	$27.74	$27.74	11,463,638
2021-07-28	$27.41	$28.27	$26.56	$27.99	$27.99	12,431,785
2021-07-27	$24.74	$26.24	$24.70	$25.99	$25.99	12,665,301
2021-07-26	$25.57	$26.48	$23.90	$25.35	$25.35	11,676,093
2021-07-23	$28.15	$28.17	$26.93	$27.23	$27.23	10,975,045
2021-07-22	$29.39	$29.43	$28.14	$28.56	$28.56	5,875,187
2021-07-21	$28.99	$29.51	$28.92	$29.16	$29.16	5,335,420
2021-07-20	$29.03	$29.33	$28.13	$28.89	$28.89	8,040,313
2021-07-19	$29.88	$29.90	$28.69	$28.86	$28.86	11,699,212
2021-07-16	$31.59	$31.66	$30.05	$30.22	$30.22	9,061,353
2021-07-15	$32.00	$32.27	$31.17	$31.60	$31.60	5,235,763
2021-07-14	$32.50	$32.94	$31.84	$31.98	$31.98	3,953,066
2021-07-13	$32.03	$32.61	$32.00	$32.14	$32.14	2,967,032
2021-07-12	$31.90	$32.12	$31.43	$31.82	$31.82	2,504,365
2021-07-09	$32.32	$32.49	$31.61	$32.18	$32.18	4,564,988
2021-07-08	$32.74	$32.99	$31.71	$31.99	$31.99	10,049,908
2021-07-07	$34.20	$34.56	$33.34	$33.44	$33.44	3,378,308
2021-07-06	$34.68	$34.96	$34.28	$34.42	$34.42	5,154,207
2021-07-02	$35.38	$35.69	$35.11	$35.49	$35.49	1,935,093
2021-07-01	$35.87	$36.06	$35.14	$35.34	$35.34	2,476,237
2021-06-30	$35.51	$36.23	$35.15	$35.46	$35.46	2,978,844
2021-06-29	$35.20	$35.68	$35.02	$35.51	$35.51	3,245,607
2021-06-28	$35.60	$36.10	$34.65	$35.59	$35.59	5,350,251
2021-06-25	$36.80	$36.98	$35.17	$35.73	$35.73	7,425,778
2021-06-24	$36.70	$37.00	$36.48	$36.76	$36.76	2,596,640
2021-06-23	$37.00	$37.40	$36.40	$36.49	$36.49	3,597,454
2021-06-22	$36.50	$36.77	$35.77	$36.69	$36.69	4,427,652
2021-06-21	$36.83	$37.28	$36.31	$36.86	$36.86	3,008,542
2021-06-18	$37.35	$37.39	$36.79	$36.88	$36.88	5,925,390
2021-06-17	$37.37	$38.21	$37.11	$37.26	$37.26	3,486,498
2021-06-16	$37.46	$38.07	$36.98	$37.45	$37.45	4,080,665
2021-06-15	$37.27	$37.31	$36.78	$37.08	$37.08	2,405,399
2021-06-14	$37.58	$37.78	$36.75	$37.19	$37.19	4,548,249
2021-06-11	$37.55	$37.78	$37.25	$37.52	$37.52	4,343,985
2021-06-10	$37.72	$37.92	$36.86	$37.38	$37.38	5,393,119
2021-06-09	$37.72	$38.15	$37.36	$37.69	$37.69	3,611,561
2021-06-08	$37.92	$38.35	$37.31	$37.47	$37.47	3,827,631
2021-06-07	$38.90	$39.14	$37.54	$37.68	$37.68	4,354,036
2021-06-04	$39.58	$39.59	$38.97	$39.24	$39.24	3,343,772
2021-06-03	$39.14	$39.64	$38.87	$39.19	$39.19	2,447,778
2021-06-02	$40.04	$40.29	$39.52	$39.68	$39.68	2,876,690
2021-06-01	$41.81	$42.04	$40.08	$40.17	$40.17	4,961,548
2021-05-28	$40.80	$41.91	$40.69	$41.85	$41.85	4,887,908
2021-05-27	$40.90	$40.96	$40.10	$40.66	$40.66	7,377,776
2021-05-26	$39.86	$40.79	$39.86	$40.67	$40.67	3,041,008
2021-05-25	$39.77	$40.97	$39.47	$39.77	$39.77	3,877,826
2021-05-24	$40.10	$40.16	$39.06	$39.34	$39.34	2,949,694
2021-05-21	$41.69	$41.69	$39.40	$39.77	$39.77	3,200,162
2021-05-20	$40.76	$41.71	$40.52	$41.30	$41.30	4,055,865
2021-05-19	$39.22	$41.39	$38.42	$41.02	$41.02	6,143,570
2021-05-18	$39.31	$40.00	$39.30	$39.44	$39.44	5,345,032
2021-05-17	$38.63	$39.29	$37.53	$38.92	$38.92	5,660,745
2021-05-14	$36.49	$37.63	$36.32	$37.51	$37.51	4,021,810
2021-05-13	$36.21	$37.02	$35.73	$36.01	$36.01	2,798,910
2021-05-12	$37.00	$37.27	$35.93	$36.13	$36.13	3,752,813
2021-05-11	$36.09	$37.27	$35.93	$37.16	$37.16	4,317,101
2021-05-10	$38.60	$38.67	$36.64	$36.81	$36.81	4,643,969
2021-05-07	$39.15	$39.88	$38.90	$39.22	$39.22	3,267,882
2021-05-06	$39.09	$40.03	$38.93	$39.29	$39.29	4,010,692
2021-05-05	$37.71	$38.89	$37.59	$38.46	$38.46	4,622,917
2021-05-04	$38.35	$38.56	$37.40	$38.39	$38.39	3,927,746
2021-05-03	$39.61	$39.66	$38.51	$38.56	$38.56	4,724,432
2021-04-30	$39.13	$39.50	$38.85	$39.08	$39.08	2,514,498
2021-04-29	$41.00	$41.50	$39.73	$40.02	$40.02	2,702,914
2021-04-28	$39.59	$40.84	$39.57	$40.73	$40.73	4,937,811
2021-04-27	$39.12	$39.44	$38.87	$39.27	$39.27	1,719,193
2021-04-26	$38.55	$39.22	$38.37	$39.17	$39.17	1,853,780
2021-04-23	$39.18	$39.30	$38.33	$38.54	$38.54	3,163,339
2021-04-22	$38.50	$39.02	$38.27	$38.33	$38.33	3,375,245
2021-04-21	$36.61	$38.12	$36.52	$38.05	$38.05	4,924,694
2021-04-20	$37.26	$37.62	$35.79	$36.61	$36.61	4,398,146
2021-04-19	$36.51	$37.55	$36.49	$37.01	$37.01	10,099,381
2021-04-16	$36.31	$36.86	$36.22	$36.51	$36.51	6,269,239
2021-04-15	$35.85	$36.22	$35.35	$36.10	$36.10	4,827,232
2021-04-14	$35.52	$36.44	$35.27	$35.67	$35.67	5,481,939
2021-04-13	$35.12	$35.45	$34.84	$35.14	$35.14	5,013,820
2021-04-12	$37.03	$37.06	$35.09	$35.20	$35.20	11,068,693
2021-04-09	$38.50	$38.50	$37.06	$37.21	$37.21	3,993,864
2021-04-08	$38.71	$39.00	$37.97	$38.55	$38.55	3,776,214
2021-04-07	$39.81	$40.10	$38.19	$38.81	$38.81	6,363,988
2021-04-06	$40.15	$40.89	$40.01	$40.18	$40.18	2,713,592
2021-04-05	$40.79	$40.79	$39.41	$39.69	$39.69	2,695,669
2021-04-01	$40.72	$40.76	$39.62	$40.14	$40.14	4,196,420
2021-03-31	$39.92	$40.00	$39.17	$39.63	$39.63	5,204,231
2021-03-30	$37.93	$39.73	$37.93	$39.56	$39.56	5,259,978
2021-03-29	$37.50	$38.32	$36.79	$38.18	$38.18	6,339,982
2021-03-26	$38.14	$39.15	$36.15	$37.28	$37.28	5,940,502
2021-03-25	$37.75	$38.58	$37.25	$37.90	$37.90	4,438,863
2021-03-24	$39.31	$39.52	$37.69	$37.89	$37.89	4,538,137
2021-03-23	$40.97	$40.97	$39.65	$39.74	$39.74	3,548,867
2021-03-22	$42.40	$42.63	$41.13	$41.21	$41.21	3,103,325
2021-03-19	$41.58	$42.06	$41.08	$41.90	$41.90	4,424,997
2021-03-18	$43.68	$43.97	$41.99	$42.12	$42.12	4,631,898
2021-03-17	$44.02	$45.19	$43.50	$44.12	$44.12	6,054,306
2021-03-16	$44.19	$45.08	$43.91	$44.57	$44.57	4,437,162
2021-03-15	$43.80	$44.66	$43.38	$43.86	$43.86	5,836,213
2021-03-12	$40.75	$43.98	$40.75	$43.38	$43.38	9,903,934
2021-03-11	$40.00	$41.47	$39.83	$41.41	$41.41	6,632,625
2021-03-10	$40.75	$40.75	$38.91	$39.55	$39.55	6,248,811
2021-03-09	$39.72	$41.00	$39.62	$40.19	$40.19	9,968,794
2021-03-08	$39.28	$39.74	$38.63	$39.17	$39.17	4,880,124
2021-03-05	$39.55	$40.08	$38.87	$39.74	$39.74	7,497,042
2021-03-04	$40.98	$41.00	$38.60	$39.06	$39.06	9,487,017
2021-03-03	$39.91	$40.48	$39.51	$39.80	$39.80	8,070,347
2021-03-02	$39.75	$40.39	$39.65	$39.78	$39.78	6,122,539
2021-03-01	$40.49	$40.50	$39.30	$39.76	$39.76	4,208,833
2021-02-26	$39.00	$40.03	$38.72	$39.45	$39.45	5,135,173
2021-02-25	$41.00	$41.15	$39.31	$39.58	$39.58	6,739,416
2021-02-24	$41.39	$41.39	$39.91	$40.69	$40.69	3,592,115
2021-02-23	$41.70	$41.85	$39.92	$40.91	$40.91	9,994,586
2021-02-22	$39.71	$40.27	$38.90	$40.00	$40.00	4,843,447
2021-02-19	$38.51	$41.04	$38.46	$38.99	$38.99	6,908,750
2021-02-18	$37.53	$38.23	$36.90	$37.99	$37.99	3,467,188
2021-02-17	$39.10	$39.10	$37.62	$38.16	$38.16	2,858,162
2021-02-16	$37.99	$38.79	$37.79	$38.61	$38.61	3,629,523
2021-02-12	$37.27	$37.76	$36.87	$37.01	$37.01	1,685,823
2021-02-11	$36.68	$37.70	$36.57	$37.58	$37.58	2,954,496
2021-02-10	$36.00	$37.08	$35.78	$36.50	$36.50	2,773,165
2021-02-09	$34.80	$35.74	$34.62	$35.50	$35.50	2,350,552
2021-02-08	$34.90	$35.78	$34.58	$35.40	$35.40	3,201,197
2021-02-05	$33.05	$35.14	$33.00	$34.92	$34.92	6,035,305
2021-02-04	$32.21	$32.84	$31.95	$32.79	$32.79	3,585,602
2021-02-03	$31.69	$32.10	$31.24	$31.86	$31.86	6,632,698
2021-02-02	$31.76	$32.35	$31.25	$32.01	$32.01	6,833,165
2021-02-01	$32.22	$32.41	$30.99	$31.15	$31.15	7,021,885
2021-01-29	$32.12	$32.34	$31.07	$31.83	$31.83	3,688,008
2021-01-28	$32.35	$33.10	$31.53	$32.60	$32.60	4,307,311
2021-01-27	$31.60	$32.56	$31.00	$31.83	$31.83	10,117,994
2021-01-26	$32.73	$32.76	$31.85	$31.97	$31.97	4,193,067
2021-01-25	$33.49	$33.88	$32.44	$32.78	$32.78	2,455,756
2021-01-22	$33.50	$33.62	$32.61	$33.58	$33.58	3,296,087
2021-01-21	$33.69	$34.07	$33.15	$33.69	$33.69	5,889,892
2021-01-20	$33.82	$34.59	$33.56	$34.58	$34.58	5,151,015
2021-01-19	$33.00	$33.75	$32.96	$33.67	$33.67	4,157,368
2021-01-15	$33.29	$33.44	$32.70	$33.13	$33.13	2,728,781
2021-01-14	$33.13	$33.53	$32.87	$33.00	$33.00	2,129,851
2021-01-13	$32.64	$33.38	$32.51	$32.98	$32.98	1,911,319
2021-01-12	$33.15	$33.34	$32.31	$32.66	$32.66	2,901,766
2021-01-11	$33.97	$34.17	$32.98	$33.11	$33.11	4,498,913
2021-01-08	$33.60	$34.08	$33.34	$33.75	$33.75	3,815,710
2021-01-07	$33.41	$33.58	$32.42	$33.20	$33.20	2,792,789
2021-01-06	$33.63	$34.20	$33.28	$33.59	$33.59	4,797,221
2021-01-05	$33.45	$34.84	$33.35	$34.25	$34.25	3,612,992
2021-01-04	$33.84	$34.38	$32.95	$33.50	$33.50	5,922,254
2020-12-31	$33.45	$33.77	$32.88	$33.73	$33.73	2,394,511
2020-12-30	$32.06	$33.52	$32.05	$33.25	$33.25	2,189,083
2020-12-29	$32.00	$32.16	$31.74	$32.03	$32.03	2,510,830
2020-12-28	$32.34	$32.36	$31.19	$31.90	$31.90	3,451,808
2020-12-24	$32.22	$32.30	$31.58	$31.99	$31.99	4,290,636
2020-12-23	$32.96	$33.06	$32.39	$32.63	$32.63	2,741,992
2020-12-22	$33.73	$33.75	$32.85	$32.95	$32.95	1,672,164
2020-12-21	$33.34	$33.74	$33.07	$33.60	$33.60	3,379,915
2020-12-18	$35.04	$35.07	$34.14	$34.61	$34.61	3,597,131
2020-12-17	$35.04	$35.19	$34.37	$34.91	$34.91	2,219,476
2020-12-16	$34.49	$35.27	$34.44	$35.14	$35.14	3,545,355
2020-12-15	$34.13	$34.38	$33.68	$34.16	$34.16	2,117,697
2020-12-14	$33.20	$34.09	$33.01	$33.86	$33.86	3,244,854
2020-12-11	$34.28	$34.28	$32.83	$32.96	$32.96	3,005,155
2020-12-10	$33.70	$34.45	$33.42	$34.21	$34.21	1,861,233
2020-12-09	$34.46	$34.90	$33.81	$33.96	$33.96	2,186,545
2020-12-08	$34.33	$34.49	$33.74	$34.45	$34.45	2,699,930
2020-12-07	$35.15	$35.52	$34.25	$34.49	$34.49	2,285,211
2020-12-04	$35.14	$35.40	$33.79	$35.06	$35.06	3,398,542
2020-12-03	$33.78	$35.58	$33.47	$35.22	$35.22	5,595,759
2020-12-02	$34.12	$34.20	$32.50	$33.15	$33.15	6,422,003
2020-12-01	$33.83	$34.75	$33.40	$34.41	$34.41	3,946,781
2020-11-30	$33.68	$34.49	$33.53	$33.59	$33.59	6,420,755
2020-11-27	$33.49	$34.23	$33.34	$34.21	$34.21	2,181,547
2020-11-25	$33.90	$34.14	$32.96	$33.33	$33.33	3,131,910
2020-11-24	$34.40	$34.48	$33.44	$33.84	$33.84	2,824,459
2020-11-23	$34.08	$34.10	$33.28	$33.66	$33.66	4,321,511
2020-11-20	$34.16	$34.16	$33.42	$33.72	$33.72	3,049,497
2020-11-19	$33.59	$34.10	$33.34	$33.68	$33.68	4,216,371
2020-11-18	$35.00	$35.00	$33.60	$33.69	$33.69	4,959,709
2020-11-17	$34.91	$35.18	$34.41	$35.01	$35.01	3,405,941
2020-11-16	$35.33	$35.42	$33.91	$34.54	$34.54	3,499,918
2020-11-13	$34.06	$34.70	$33.29	$34.65	$34.65	5,516,009
2020-11-12	$35.66	$35.66	$33.87	$33.92	$33.92	4,524,730
2020-11-11	$35.43	$36.09	$33.04	$35.50	$35.50	7,181,454
2020-11-10	$35.48	$36.56	$35.13	$36.13	$36.13	7,019,874
2020-11-09	$35.80	$37.45	$35.66	$36.57	$36.57	12,573,151
2020-11-06	$31.43	$32.24	$31.42	$32.12	$32.12	2,391,279
2020-11-05	$30.81	$32.60	$30.80	$32.27	$32.27	4,533,313
2020-11-04	$29.70	$30.76	$29.46	$30.54	$30.54	3,034,034
2020-11-03	$29.11	$29.32	$28.91	$29.15	$29.15	2,493,151
2020-11-02	$29.37	$29.44	$28.69	$29.32	$29.32	3,442,147
2020-10-30	$29.09	$29.36	$28.51	$28.76	$28.76	3,722,278
2020-10-29	$29.68	$30.23	$29.26	$29.47	$29.47	3,098,764
2020-10-28	$29.21	$29.78	$28.83	$29.33	$29.33	3,969,467
2020-10-27	$30.42	$30.53	$29.47	$29.49	$29.49	4,306,762
2020-10-26	$31.04	$31.09	$30.07	$30.36	$30.36	3,894,420
2020-10-23	$30.99	$31.46	$30.52	$31.22	$31.22	3,273,656
2020-10-22	$30.02	$30.79	$29.84	$30.74	$30.74	3,493,695
2020-10-21	$30.12	$30.16	$29.27	$30.04	$30.04	3,458,322
2020-10-20	$30.22	$30.67	$29.93	$30.08	$30.08	2,589,156
2020-10-19	$30.24	$30.35	$29.77	$30.19	$30.19	2,568,835
2020-10-16	$29.99	$30.12	$29.67	$29.91	$29.91	2,978,650
2020-10-15	$29.50	$29.80	$29.34	$29.75	$29.75	2,516,202
2020-10-14	$30.65	$30.65	$29.54	$29.84	$29.84	3,436,029
2020-10-13	$32.48	$32.49	$30.21	$30.25	$30.25	6,221,037
2020-10-12	$32.34	$32.67	$32.02	$32.46	$32.46	3,581,564
2020-10-09	$32.91	$32.94	$32.15	$32.17	$32.17	2,770,975
2020-10-08	$32.97	$33.10	$32.57	$32.74	$32.74	2,550,971
2020-10-07	$32.20	$33.23	$32.14	$32.47	$32.47	2,921,354
2020-10-06	$31.39	$32.52	$31.29	$32.03	$32.03	4,998,122
2020-10-05	$31.27	$31.60	$30.94	$31.24	$31.24	3,119,268
2020-10-02	$30.49	$31.25	$30.39	$31.03	$31.03	2,286,775
2020-10-01	$31.33	$31.47	$31.12	$31.29	$31.29	2,196,282
2020-09-30	$31.40	$31.74	$30.90	$31.14	$31.14	3,849,930
2020-09-29	$31.40	$31.83	$30.90	$31.27	$31.27	4,873,037
2020-09-28	$30.50	$32.11	$30.50	$32.00	$32.00	7,540,382
2020-09-25	$29.05	$30.59	$29.00	$30.15	$30.15	8,366,259
2020-09-24	$27.55	$28.15	$27.32	$27.75	$27.75	5,617,765
2020-09-23	$28.17	$28.71	$27.65	$27.66	$27.66	4,096,669
2020-09-22	$28.01	$28.20	$27.57	$27.96	$27.96	3,426,583
2020-09-21	$28.98	$29.04	$27.99	$28.23	$28.23	3,442,286
2020-09-18	$29.96	$29.96	$29.00	$29.43	$29.43	4,315,157
2020-09-17	$28.80	$29.68	$28.62	$29.68	$29.68	3,591,210
2020-09-16	$29.24	$29.45	$28.90	$29.36	$29.36	3,184,393
2020-09-15	$29.51	$29.68	$28.88	$29.03	$29.03	2,338,644
2020-09-14	$29.39	$29.82	$29.02	$29.41	$29.41	4,089,510
2020-09-11	$28.98	$29.06	$28.48	$28.76	$28.76	3,659,517
2020-09-10	$29.73	$29.87	$28.57	$28.89	$28.89	4,562,398
2020-09-09	$30.17	$30.25	$29.53	$29.64	$29.64	3,743,269
2020-09-08	$29.87	$30.66	$29.52	$30.19	$30.19	4,218,806
2020-09-04	$29.89	$30.77	$29.89	$30.66	$30.66	4,638,757
2020-09-03	$30.19	$30.77	$29.40	$30.11	$30.11	4,593,423
2020-09-02	$30.66	$31.02	$30.16	$30.60	$30.60	4,648,718
2020-09-01	$30.76	$30.76	$29.71	$30.65	$30.65	4,326,269
2020-08-31	$29.66	$30.94	$29.65	$30.24	$30.24	5,929,364
2020-08-28	$29.10	$30.95	$29.00	$30.63	$30.63	6,636,458
2020-08-27	$28.96	$29.14	$28.42	$29.03	$29.03	4,215,235
2020-08-26	$28.70	$28.76	$28.26	$28.60	$28.60	7,781,446
2020-08-25	$28.49	$28.83	$28.41	$28.75	$28.75	5,443,098
2020-08-24	$28.51	$28.96	$28.39	$28.58	$28.58	4,267,873
2020-08-21	$27.79	$28.22	$27.79	$28.12	$28.12	2,999,044
2020-08-20	$27.79	$28.17	$27.72	$28.00	$28.00	2,247,632
2020-08-19	$28.00	$28.25	$27.59	$27.81	$27.81	2,670,067
2020-08-18	$28.24	$28.52	$28.00	$28.07	$28.07	2,803,457
2020-08-17	$28.81	$28.81	$28.27	$28.29	$28.29	2,552,012
2020-08-14	$28.80	$28.81	$28.35	$28.54	$28.54	3,297,232
2020-08-13	$29.49	$29.63	$28.51	$28.70	$28.70	3,307,468
2020-08-12	$28.89	$29.39	$28.88	$29.36	$29.36	5,219,013
2020-08-11	$28.63	$29.35	$28.61	$28.66	$28.66	5,365,920
2020-08-10	$27.84	$28.71	$27.83	$28.40	$28.40	6,806,127
2020-08-07	$27.66	$28.08	$27.38	$27.82	$27.82	3,499,272
2020-08-06	$28.00	$28.02	$27.59	$27.99	$27.99	2,486,758
2020-08-05	$27.88	$28.16	$27.76	$28.03	$28.03	3,858,579
2020-08-04	$27.93	$28.04	$27.35	$27.78	$27.78	5,241,625
2020-08-03	$27.46	$28.00	$27.29	$27.89	$27.89	5,551,251
2020-07-31	$27.32	$27.44	$26.75	$27.20	$27.20	3,472,708
2020-07-30	$27.54	$27.68	$27.25	$27.46	$27.46	3,558,951
2020-07-29	$28.00	$28.25	$27.57	$27.95	$27.95	5,006,618
2020-07-28	$30.85	$30.90	$27.36	$27.72	$27.72	17,568,330
2020-07-27	$26.90	$27.92	$26.82	$27.85	$27.85	4,297,355
2020-07-24	$26.38	$27.17	$26.35	$27.10	$27.10	5,227,285
2020-07-23	$27.01	$27.38	$26.69	$26.83	$26.83	4,136,286
2020-07-22	$27.32	$27.38	$26.67	$27.28	$27.28	5,504,393
2020-07-21	$27.32	$28.05	$27.28	$27.52	$27.52	4,262,285
2020-07-20	$27.20	$27.68	$26.80	$26.92	$26.92	3,242,622
2020-07-17	$27.11	$27.20	$26.87	$27.08	$27.08	2,491,979
2020-07-16	$26.89	$27.07	$26.43	$26.91	$26.91	4,985,881
2020-07-15	$26.80	$28.19	$26.80	$28.02	$28.02	6,450,576
2020-07-14	$26.85	$26.86	$25.86	$26.10	$26.10	6,055,914
2020-07-13	$27.00	$27.41	$26.67	$26.84	$26.84	5,315,876
2020-07-10	$26.50	$27.03	$26.04	$26.80	$26.80	4,814,105
2020-07-09	$27.69	$27.89	$26.84	$26.90	$26.90	6,019,011
2020-07-08	$27.57	$27.59	$26.56	$27.19	$27.19	4,827,393
2020-07-07	$27.25	$27.48	$26.95	$27.04	$27.04	3,518,827
2020-07-06	$28.20	$28.64	$27.88	$28.08	$28.08	7,109,573
2020-07-02	$26.36	$27.32	$26.19	$26.56	$26.56	5,124,677
2020-07-01	$25.93	$26.56	$25.49	$25.64	$25.64	3,700,492
2020-06-30	$26.00	$26.19	$25.79	$25.92	$25.92	3,768,137
2020-06-29	$25.47	$26.29	$25.13	$26.08	$26.08	4,307,005
2020-06-26	$26.00	$26.13	$25.80	$26.01	$26.01	2,948,403
2020-06-25	$25.60	$26.18	$25.47	$26.16	$26.16	2,900,685
2020-06-24	$26.30	$26.47	$25.64	$25.81	$25.81	4,775,562
2020-06-23	$26.79	$26.94	$26.45	$26.67	$26.67	3,201,698
2020-06-22	$26.20	$26.32	$25.62	$26.29	$26.29	4,161,611
2020-06-19	$26.43	$26.75	$25.84	$26.00	$26.00	5,774,802
2020-06-18	$26.33	$26.58	$26.01	$26.09	$26.09	3,551,143
2020-06-17	$26.04	$26.26	$25.82	$25.95	$25.95	4,863,123
2020-06-16	$27.67	$27.95	$25.86	$25.97	$25.97	8,167,220
2020-06-15	$26.00	$27.05	$25.93	$26.83	$26.83	5,239,562
2020-06-12	$27.30	$27.49	$26.29	$27.14	$27.14	6,006,407
2020-06-11	$27.04	$27.40	$26.45	$26.54	$26.54	6,569,282
2020-06-10	$29.10	$29.12	$27.98	$28.02	$28.02	4,664,472
2020-06-09	$29.01	$29.37	$28.76	$29.02	$29.02	3,843,851
2020-06-08	$29.31	$30.00	$29.19	$29.52	$29.52	3,687,590
2020-06-05	$29.00	$29.65	$29.00	$29.08	$29.08	6,157,016
2020-06-04	$28.05	$28.53	$27.75	$28.10	$28.10	6,045,142
2020-06-03	$27.00	$28.20	$26.95	$27.95	$27.95	7,004,110
2020-06-02	$26.05	$26.82	$25.90	$26.65	$26.65	5,071,872
2020-06-01	$26.44	$26.73	$25.89	$25.90	$25.90	5,908,616
2020-05-29	$25.19	$26.68	$24.21	$26.57	$26.57	13,172,998
2020-05-28	$25.57	$25.59	$25.04	$25.34	$25.34	6,160,409
2020-05-27	$26.28	$26.58	$25.30	$25.83	$25.83	5,228,723
2020-05-26	$24.78	$26.29	$24.72	$26.04	$26.04	7,945,550
2020-05-22	$24.50	$24.78	$23.53	$23.80	$23.80	6,560,935
2020-05-21	$25.35	$25.82	$24.84	$24.98	$24.98	5,510,412
2020-05-20	$26.00	$26.52	$25.05	$25.72	$25.72	6,885,016
2020-05-19	$25.73	$26.53	$25.65	$25.80	$25.80	4,956,142
2020-05-18	$24.60	$25.63	$24.52	$25.53	$25.53	10,206,426
2020-05-15	$23.40	$24.26	$23.12	$24.00	$24.00	4,614,242
2020-05-14	$23.00	$23.66	$22.35	$23.66	$23.66	4,901,494
2020-05-13	$24.02	$24.15	$23.18	$23.33	$23.33	6,882,671
2020-05-12	$24.92	$24.92	$24.07	$24.11	$24.11	5,201,027
2020-05-11	$25.10	$25.10	$24.50	$24.61	$24.61	3,289,778
2020-05-08	$25.11	$25.65	$24.92	$25.12	$25.12	5,325,935
2020-05-07	$24.61	$24.83	$24.37	$24.81	$24.81	3,665,947
2020-05-06	$24.50	$24.67	$23.96	$24.26	$24.26	3,044,233
2020-05-05	$24.50	$25.11	$24.19	$24.24	$24.24	3,200,160
2020-05-04	$24.16	$24.60	$23.68	$24.04	$24.04	6,607,976
2020-05-01	$25.01	$25.16	$23.90	$24.16	$24.16	6,275,080
2020-04-30	$26.03	$26.73	$25.51	$25.76	$25.76	9,022,014
2020-04-29	$26.01	$26.54	$25.90	$25.91	$25.91	26,568,946
2020-04-28	$24.92	$25.15	$24.18	$24.47	$24.47	5,351,081
2020-04-27	$24.04	$24.72	$24.03	$24.44	$24.44	4,665,257
2020-04-24	$24.00	$24.29	$23.45	$23.78	$23.78	5,324,331
2020-04-23	$23.22	$24.12	$23.02	$23.70	$23.70	5,936,988
2020-04-22	$23.59	$23.78	$22.92	$23.00	$23.00	6,311,260
2020-04-21	$23.33	$23.66	$23.10	$23.25	$23.25	5,484,925
2020-04-20	$23.10	$23.92	$22.87	$23.66	$23.66	7,956,601
2020-04-17	$24.00	$24.01	$23.36	$23.85	$23.85	6,118,223
2020-04-16	$24.00	$24.00	$23.05	$23.24	$23.24	5,260,447
2020-04-15	$23.05	$23.50	$23.00	$23.47	$23.47	4,789,926
2020-04-14	$24.50	$24.60	$23.79	$23.86	$23.86	7,710,439
2020-04-13	$24.67	$24.73	$23.91	$24.05	$24.05	3,628,250
2020-04-09	$25.00	$25.28	$24.31	$24.82	$24.82	9,087,803
2020-04-08	$24.55	$24.96	$24.07	$24.51	$24.51	4,491,782
2020-04-07	$24.50	$25.16	$24.00	$24.43	$24.43	8,387,369
2020-04-06	$22.99	$23.59	$22.82	$23.45	$23.45	5,834,547
2020-04-03	$22.15	$22.47	$21.53	$22.01	$22.01	4,978,452
2020-04-02	$22.09	$22.94	$21.88	$22.36	$22.36	3,980,845
2020-04-01	$22.61	$22.97	$21.87	$22.15	$22.15	6,041,369
2020-03-31	$22.09	$23.80	$22.00	$23.45	$23.45	7,007,906
2020-03-30	$23.19	$23.45	$21.57	$22.51	$22.51	8,439,352
2020-03-27	$24.26	$24.39	$23.40	$23.46	$23.46	5,343,161
2020-03-26	$24.25	$25.89	$23.92	$25.02	$25.02	8,908,748
2020-03-25	$23.76	$25.09	$23.26	$24.08	$24.08	10,152,296
2020-03-24	$23.11	$24.44	$22.91	$23.52	$23.52	9,394,430
2020-03-23	$22.62	$23.26	$21.49	$22.08	$22.08	8,189,258
2020-03-20	$24.16	$25.42	$22.72	$22.77	$22.77	11,880,942
2020-03-19	$21.40	$24.11	$21.02	$23.05	$23.05	9,543,698
2020-03-18	$21.78	$22.88	$20.10	$21.63	$21.63	13,400,174
2020-03-17	$22.71	$23.99	$22.53	$23.10	$23.10	6,594,002
2020-03-16	$22.21	$24.24	$20.31	$22.54	$22.54	9,885,163
2020-03-13	$27.00	$27.12	$23.58	$25.07	$25.07	16,398,421
2020-03-12	$25.35	$26.87	$25.25	$25.91	$25.91	12,433,994
2020-03-11	$27.54	$28.32	$27.42	$27.55	$27.55	7,702,839
2020-03-10	$28.15	$29.10	$27.48	$29.03	$29.03	7,802,905
2020-03-09	$27.80	$28.67	$26.85	$26.90	$26.90	12,680,079
2020-03-06	$28.71	$30.11	$28.60	$29.62	$29.62	8,652,752
2020-03-05	$29.87	$30.79	$29.65	$29.95	$29.95	7,733,750
2020-03-04	$30.38	$30.78	$30.07	$30.55	$30.55	4,511,422
2020-03-03	$30.50	$30.96	$29.71	$29.94	$29.94	9,520,425
2020-03-02	$30.63	$30.70	$29.78	$30.50	$30.50	5,142,323
2020-02-28	$29.33	$30.38	$29.31	$30.36	$30.36	6,745,003
2020-02-27	$29.99	$30.91	$29.42	$30.01	$30.01	8,096,515
2020-02-26	$30.56	$31.26	$30.23	$30.25	$30.25	4,950,435
2020-02-25	$31.87	$31.99	$29.96	$30.15	$30.15	9,215,595
2020-02-24	$31.38	$31.87	$31.00	$31.26	$31.26	8,189,827
2020-02-21	$33.76	$33.78	$32.70	$33.06	$33.06	5,722,988
2020-02-20	$34.95	$35.55	$33.85	$33.86	$33.86	4,591,071
2020-02-19	$34.00	$35.05	$33.90	$34.79	$34.79	5,141,050
2020-02-18	$33.23	$33.69	$32.78	$33.64	$33.64	3,949,642
2020-02-14	$33.81	$33.84	$33.26	$33.42	$33.42	1,879,557
2020-02-13	$33.60	$33.80	$33.28	$33.69	$33.69	3,830,365
2020-02-12	$34.13	$34.69	$33.84	$34.31	$34.31	6,652,216
2020-02-11	$33.01	$34.16	$33.01	$33.79	$33.79	6,153,150
2020-02-10	$33.50	$33.56	$32.41	$32.66	$32.66	7,287,482
2020-02-07	$33.59	$33.97	$33.02	$33.87	$33.87	5,379,374
2020-02-06	$34.05	$34.41	$33.38	$34.07	$34.07	7,408,965
2020-02-05	$35.00	$35.10	$33.14	$33.93	$33.93	7,004,546
2020-02-04	$33.02	$34.27	$32.83	$34.10	$34.10	8,488,572
2020-02-03	$32.12	$33.26	$31.52	$32.34	$32.34	8,149,974
2020-01-31	$32.51	$32.95	$31.82	$32.13	$32.13	9,182,031
2020-01-30	$31.89	$33.23	$31.60	$33.16	$33.16	8,371,926
2020-01-29	$33.60	$33.60	$32.40	$32.86	$32.86	7,078,160
2020-01-28	$32.06	$33.32	$31.49	$32.95	$32.95	11,283,462
2020-01-27	$28.97	$32.76	$28.92	$31.45	$31.45	21,277,832
2020-01-24	$33.13	$33.35	$31.50	$31.90	$31.90	13,495,334
2020-01-23	$33.66	$34.38	$33.13	$34.26	$34.26	9,334,845
2020-01-22	$35.71	$36.29	$34.43	$34.45	$34.45	15,775,729
2020-01-21	$34.56	$35.91	$33.57	$35.86	$35.86	24,131,622
2020-01-17	$38.60	$38.95	$38.12	$38.94	$38.94	6,914,035
2020-01-16	$38.15	$38.45	$37.53	$38.45	$38.45	5,130,987
2020-01-15	$38.39	$38.51	$37.42	$37.56	$37.56	5,319,974
2020-01-14	$37.28	$38.51	$36.91	$38.50	$38.50	5,215,752
2020-01-13	$37.24	$38.00	$37.01	$37.65	$37.65	5,981,198
2020-01-10	$37.96	$37.99	$36.49	$36.70	$36.70	3,441,611
2020-01-09	$37.49	$37.95	$36.84	$37.12	$37.12	3,358,543
2020-01-08	$37.09	$37.46	$36.71	$36.87	$36.87	4,392,950
2020-01-07	$35.75	$37.84	$35.44	$37.33	$37.33	8,591,942
2020-01-06	$35.76	$35.91	$35.15	$35.69	$35.69	2,402,019
2020-01-03	$36.09	$36.70	$35.95	$36.18	$36.18	2,573,262
2020-01-02	$34.94	$37.27	$34.50	$36.97	$36.97	6,966,446
2019-12-31	$34.00	$34.06	$33.48	$33.54	$33.54	1,802,164
2019-12-30	$34.68	$34.72	$34.10	$34.20	$34.20	1,676,624
2019-12-27	$34.75	$34.85	$34.48	$34.61	$34.61	1,361,514
2019-12-26	$34.49	$34.76	$34.35	$34.57	$34.57	741,457
2019-12-24	$34.35	$34.64	$34.18	$34.47	$34.47	501,707
2019-12-23	$34.81	$35.00	$34.58	$34.66	$34.66	2,348,420
2019-12-20	$34.24	$34.80	$34.07	$34.57	$34.57	6,062,812
2019-12-19	$34.20	$34.30	$33.83	$34.16	$34.16	2,574,638
2019-12-18	$33.90	$34.37	$33.77	$34.31	$34.31	2,672,238
2019-12-17	$34.13	$34.52	$33.83	$34.00	$34.00	2,756,801
2019-12-16	$33.95	$34.49	$33.92	$34.09	$34.09	2,621,324
2019-12-13	$33.52	$34.28	$33.47	$33.78	$33.78	3,912,679
2019-12-12	$32.20	$33.33	$31.99	$33.21	$33.21	3,770,510
2019-12-11	$32.00	$32.20	$31.88	$31.97	$31.97	1,103,085
2019-12-10	$32.24	$32.30	$31.67	$31.85	$31.85	2,167,200
2019-12-09	$32.57	$32.95	$32.05	$32.07	$32.07	2,060,932
2019-12-06	$32.66	$33.41	$32.57	$32.87	$32.87	2,351,081
2019-12-05	$31.68	$32.47	$31.55	$32.22	$32.22	2,286,965
2019-12-04	$31.64	$31.92	$31.25	$31.68	$31.68	2,345,213
2019-12-03	$31.45	$31.67	$31.00	$31.48	$31.48	4,221,176
2019-12-02	$33.15	$33.38	$31.73	$31.88	$31.88	4,538,263
2019-11-29	$32.89	$33.25	$32.68	$33.24	$33.24	2,510,584
2019-11-27	$33.00	$33.49	$32.86	$33.13	$33.13	1,605,571
2019-11-26	$32.71	$32.99	$32.34	$32.89	$32.89	4,319,110
2019-11-25	$32.68	$33.17	$32.46	$32.81	$32.81	3,775,985
2019-11-22	$31.33	$32.41	$31.25	$32.33	$32.33	3,088,621
2019-11-21	$30.90	$31.09	$30.29	$31.01	$31.01	2,687,319
2019-11-20	$31.66	$31.71	$30.73	$31.01	$31.01	3,745,015
2019-11-19	$31.87	$32.03	$31.44	$31.61	$31.61	3,062,821
2019-11-18	$31.11	$31.77	$30.98	$31.43	$31.43	2,808,414
2019-11-15	$31.65	$32.07	$31.04	$31.14	$31.14	3,314,669
2019-11-14	$32.49	$32.50	$30.86	$31.30	$31.30	6,220,616
2019-11-13	$33.70	$33.70	$32.36	$32.75	$32.75	4,622,753
2019-11-12	$34.00	$34.08	$33.56	$33.77	$33.77	1,375,577
2019-11-11	$33.24	$33.89	$33.07	$33.88	$33.88	2,515,968
2019-11-08	$35.21	$35.24	$33.71	$34.17	$34.17	3,762,330
2019-11-07	$35.82	$35.85	$34.70	$34.93	$34.93	2,879,836
2019-11-06	$35.75	$35.86	$34.85	$35.05	$35.05	3,221,179
2019-11-05	$35.00	$35.95	$34.92	$35.75	$35.75	2,330,219
2019-11-04	$34.10	$35.24	$34.10	$34.93	$34.93	6,825,292
2019-11-01	$33.55	$33.86	$32.99	$33.79	$33.79	5,251,686
2019-10-31	$32.43	$33.09	$32.12	$32.99	$32.99	6,427,351
2019-10-30	$31.62	$32.36	$31.46	$32.32	$32.32	4,031,786
2019-10-29	$31.29	$31.66	$30.89	$31.54	$31.54	2,370,569
2019-10-28	$31.11	$31.78	$30.98	$31.38	$31.38	2,810,500
2019-10-25	$30.36	$31.14	$30.24	$30.82	$30.82	3,331,536
2019-10-24	$30.37	$30.78	$29.83	$30.60	$30.60	3,176,640
2019-10-23	$30.34	$31.07	$30.15	$30.29	$30.29	3,010,454
2019-10-22	$30.40	$30.94	$30.34	$30.67	$30.67	3,563,218
2019-10-21	$29.59	$30.79	$29.51	$30.28	$30.28	3,178,052
2019-10-18	$30.42	$30.88	$29.36	$29.38	$29.38	4,954,920
2019-10-17	$31.20	$31.32	$30.32	$30.42	$30.42	2,572,645
2019-10-16	$30.77	$30.99	$30.42	$30.84	$30.84	3,673,255
2019-10-15	$30.72	$31.43	$30.51	$30.86	$30.86	2,167,998
2019-10-14	$30.73	$31.11	$30.45	$30.54	$30.54	2,371,923
2019-10-11	$30.47	$31.37	$30.20	$30.58	$30.58	5,362,021
2019-10-10	$29.01	$29.63	$29.00	$29.38	$29.38	5,550,877
2019-10-09	$29.31	$29.45	$28.83	$29.03	$29.03	3,567,702
2019-10-08	$29.51	$29.55	$28.58	$28.85	$28.85	6,249,819
2019-10-07	$30.09	$30.80	$29.45	$29.98	$29.98	5,870,863
2019-10-04	$30.80	$31.20	$30.03	$30.35	$30.35	4,267,697
2019-10-03	$30.26	$31.07	$29.96	$30.80	$30.80	6,036,522
2019-10-02	$29.73	$30.46	$29.58	$29.94	$29.94	15,702,613
2019-10-01	$29.57	$30.13	$29.41	$29.84	$29.84	5,813,965
2019-09-30	$29.38	$29.79	$28.98	$29.29	$29.29	7,620,541
2019-09-27	$29.33	$30.70	$28.55	$29.02	$29.02	32,993,289
2019-09-26	$30.89	$31.25	$29.65	$29.81	$29.81	11,444,939
2019-09-25	$31.50	$32.21	$31.24	$32.15	$32.15	3,739,583
2019-09-24	$32.12	$32.50	$31.63	$31.75	$31.75	4,543,090
2019-09-23	$32.99	$33.00	$31.89	$32.04	$32.04	4,259,451
2019-09-20	$33.32	$33.64	$32.82	$33.08	$33.08	5,108,121
2019-09-19	$34.02	$34.39	$33.10	$33.20	$33.20	5,424,225
2019-09-18	$35.20	$35.50	$33.77	$34.03	$34.03	4,225,679
2019-09-17	$35.50	$35.50	$34.92	$35.24	$35.24	3,326,529
2019-09-16	$34.93	$35.66	$34.92	$35.63	$35.63	2,605,386
2019-09-13	$35.46	$36.13	$35.32	$36.01	$36.01	3,453,786
2019-09-12	$36.41	$36.41	$34.76	$34.83	$34.83	4,971,546
2019-09-11	$34.41	$36.60	$34.12	$36.12	$36.12	7,223,755
2019-09-10	$34.20	$35.47	$33.55	$34.17	$34.17	9,638,909
2019-09-09	$34.75	$35.17	$34.35	$35.11	$35.11	4,763,783
2019-09-06	$34.20	$35.15	$33.88	$34.93	$34.93	4,624,050
2019-09-05	$33.11	$34.85	$33.11	$34.10	$34.10	6,191,480
2019-09-04	$32.77	$33.33	$32.35	$32.87	$32.87	6,412,102
2019-09-03	$32.27	$32.27	$31.36	$31.58	$31.58	5,091,868
2019-08-30	$32.19	$32.74	$31.98	$32.38	$32.38	5,355,488
2019-08-29	$32.21	$32.32	$31.75	$31.87	$31.87	5,245,770
2019-08-28	$31.38	$31.99	$31.01	$31.68	$31.68	2,908,025
2019-08-27	$31.88	$32.12	$31.18	$31.39	$31.39	3,795,078
2019-08-26	$32.53	$32.81	$31.84	$31.86	$31.86	3,468,604
2019-08-23	$33.03	$33.36	$31.93	$32.14	$32.14	3,709,812
2019-08-22	$34.50	$34.60	$32.96	$33.32	$33.32	3,242,247
2019-08-21	$35.66	$35.70	$34.62	$34.70	$34.70	2,158,534
2019-08-20	$34.79	$35.60	$34.79	$35.26	$35.26	2,659,475
2019-08-19	$34.48	$35.37	$34.38	$35.30	$35.30	4,897,219
2019-08-16	$33.17	$33.78	$32.80	$33.53	$33.53	2,873,407
2019-08-15	$32.51	$32.90	$31.84	$32.36	$32.36	2,258,920
2019-08-14	$32.83	$32.83	$31.64	$32.13	$32.13	3,742,185
2019-08-13	$32.78	$34.20	$32.14	$33.44	$33.44	3,593,663
2019-08-12	$33.25	$33.34	$32.73	$32.74	$32.74	4,947,330
2019-08-09	$34.49	$34.62	$33.71	$33.93	$33.93	1,654,838
2019-08-08	$34.50	$35.00	$34.09	$34.99	$34.99	2,299,758
2019-08-07	$33.33	$34.30	$32.87	$34.15	$34.15	2,830,929
2019-08-06	$34.15	$34.77	$33.92	$33.99	$33.99	3,559,471
2019-08-05	$34.67	$35.01	$32.72	$33.50	$33.50	8,965,373
2019-08-02	$36.91	$37.05	$35.85	$36.44	$36.44	3,562,685
2019-08-01	$38.98	$39.87	$37.05	$37.29	$37.29	4,450,436
2019-07-31	$39.15	$39.37	$38.35	$38.98	$38.98	2,541,405
2019-07-30	$38.93	$39.30	$38.63	$39.21	$39.21	2,065,387
2019-07-29	$39.11	$39.50	$38.53	$39.33	$39.33	1,691,591
2019-07-26	$40.49	$40.53	$38.99	$39.19	$39.19	4,050,031
2019-07-25	$40.27	$40.73	$39.91	$40.33	$40.33	3,035,862
2019-07-24	$40.50	$40.75	$39.95	$40.28	$40.28	3,194,546
2019-07-23	$38.69	$40.91	$38.69	$40.76	$40.76	6,605,439
2019-07-22	$38.06	$38.64	$38.00	$38.56	$38.56	2,588,256
2019-07-19	$38.25	$38.95	$37.97	$38.16	$38.16	3,269,955
2019-07-18	$37.69	$38.04	$37.33	$38.01	$38.01	2,224,352
2019-07-17	$37.39	$38.96	$37.26	$37.60	$37.60	3,487,225
2019-07-16	$37.47	$37.47	$36.84	$36.86	$36.86	1,627,337
2019-07-15	$37.55	$37.63	$36.96	$37.35	$37.35	2,339,275
2019-07-12	$37.71	$37.85	$37.04	$37.25	$37.25	1,877,239
2019-07-11	$37.96	$38.10	$37.21	$37.39	$37.39	1,610,926
2019-07-10	$38.46	$38.88	$37.79	$37.96	$37.96	2,546,962
2019-07-09	$36.68	$37.97	$36.53	$37.94	$37.94	3,228,178
2019-07-08	$38.04	$38.14	$36.74	$36.80	$36.80	2,826,581
2019-07-05	$38.20	$38.67	$38.05	$38.57	$38.57	1,528,017
2019-07-03	$38.96	$39.01	$38.17	$38.69	$38.69	1,687,030
2019-07-02	$38.43	$39.30	$38.32	$38.88	$38.88	3,248,488
2019-07-01	$38.58	$39.69	$38.30	$38.66	$38.66	6,683,130
2019-06-28	$37.39	$37.39	$36.57	$36.91	$36.91	3,177,645
2019-06-27	$37.01	$37.51	$36.77	$37.11	$37.11	3,521,041
2019-06-26	$35.58	$37.00	$35.52	$36.79	$36.79	4,687,926
2019-06-25	$36.22	$36.37	$34.72	$35.00	$35.00	3,039,514
2019-06-24	$36.05	$36.53	$35.83	$36.43	$36.43	3,166,325
2019-06-21	$36.05	$36.59	$36.00	$36.05	$36.05	4,087,815
2019-06-20	$37.52	$38.11	$36.45	$36.48	$36.48	4,793,687
2019-06-19	$36.30	$36.89	$35.96	$36.63	$36.63	3,952,397
2019-06-18	$34.19	$36.07	$34.18	$35.99	$35.99	6,818,748
2019-06-17	$33.80	$34.20	$33.45	$33.86	$33.86	3,129,110
2019-06-14	$34.17	$34.30	$33.25	$33.47	$33.47	4,854,943
2019-06-13	$35.28	$35.68	$34.34	$34.54	$34.54	3,191,483
2019-06-12	$35.22	$35.50	$34.64	$35.20	$35.20	3,843,056
2019-06-11	$35.90	$36.80	$35.55	$36.19	$36.19	5,026,654
2019-06-10	$34.42	$35.74	$34.13	$35.10	$35.10	4,791,393
2019-06-07	$33.72	$34.25	$33.51	$33.95	$33.95	3,379,306
2019-06-06	$33.58	$34.00	$33.39	$33.58	$33.58	2,619,868
2019-06-05	$35.21	$35.36	$33.05	$33.73	$33.73	4,949,434
2019-06-04	$33.97	$35.01	$33.75	$34.87	$34.87	3,409,702
2019-06-03	$34.49	$34.76	$33.66	$33.96	$33.96	4,113,585
2019-05-31	$34.09	$34.83	$33.99	$34.56	$34.56	2,852,932
2019-05-30	$33.79	$34.90	$33.50	$34.68	$34.68	3,261,564
2019-05-29	$34.09	$34.28	$33.17	$34.07	$34.07	5,473,463
2019-05-28	$35.41	$35.99	$34.31	$34.36	$34.36	6,759,648
2019-05-24	$37.09	$37.46	$35.08	$35.18	$35.18	4,762,433
2019-05-23	$36.40	$36.67	$34.87	$36.46	$36.46	8,974,704
2019-05-22	$37.60	$38.37	$37.34	$37.66	$37.66	6,626,349
2019-05-21	$36.50	$38.72	$36.20	$37.89	$37.89	7,611,528
2019-05-20	$35.97	$36.46	$35.48	$36.04	$36.04	4,939,695
2019-05-17	$38.12	$38.25	$36.50	$36.70	$36.70	7,147,869
2019-05-16	$39.06	$39.95	$38.45	$38.81	$38.81	3,064,133
2019-05-15	$38.97	$39.43	$38.26	$38.96	$38.96	2,850,406
2019-05-14	$38.55	$39.03	$37.58	$38.85	$38.85	4,034,382
2019-05-13	$38.56	$39.07	$38.00	$38.07	$38.07	5,485,296
2019-05-10	$41.22	$41.40	$39.12	$40.00	$40.00	4,841,694
2019-05-09	$39.95	$40.89	$39.21	$40.63	$40.63	5,686,521
2019-05-08	$40.81	$41.19	$40.29	$40.64	$40.64	2,895,465
2019-05-07	$41.96	$42.16	$40.38	$41.04	$41.04	5,110,038
2019-05-06	$41.93	$42.16	$40.90	$41.95	$41.95	6,668,737
2019-05-03	$43.29	$44.28	$43.20	$44.18	$44.18	2,081,161
2019-05-02	$43.28	$43.87	$42.89	$43.29	$43.29	1,975,757
2019-05-01	$44.32	$44.59	$43.43	$43.54	$43.54	1,908,445
2019-04-30	$43.66	$44.35	$43.35	$44.05	$44.05	1,915,943
2019-04-29	$43.44	$44.07	$43.27	$44.01	$44.01	2,120,356
2019-04-26	$42.84	$43.33	$42.42	$43.28	$43.28	2,055,013
2019-04-25	$42.59	$42.79	$41.88	$42.50	$42.50	4,045,537
2019-04-24	$43.45	$43.99	$42.06	$42.94	$42.94	3,923,994
2019-04-23	$43.13	$43.86	$42.74	$43.84	$43.84	5,065,412
2019-04-22	$43.90	$43.90	$43.18	$43.53	$43.53	3,418,927
2019-04-18	$44.01	$44.53	$43.64	$44.43	$44.43	3,049,947
2019-04-17	$44.67	$44.73	$43.50	$43.95	$43.95	3,863,505
2019-04-16	$44.99	$44.99	$44.14	$44.33	$44.33	2,150,142
2019-04-15	$44.97	$45.05	$43.72	$44.13	$44.13	3,084,021
2019-04-12	$45.48	$46.50	$44.89	$44.98	$44.98	4,197,918
2019-04-11	$44.71	$44.87	$44.24	$44.30	$44.30	2,786,679
2019-04-10	$45.30	$45.55	$44.45	$44.97	$44.97	3,056,869
2019-04-09	$45.00	$45.72	$44.66	$45.36	$45.36	5,163,361
2019-04-08	$45.50	$46.12	$44.90	$46.01	$46.01	4,640,397
2019-04-05	$44.35	$45.76	$44.31	$45.75	$45.75	4,008,880
2019-04-04	$44.71	$45.30	$43.86	$44.43	$44.43	4,628,072
2019-04-03	$44.79	$45.79	$44.61	$45.13	$45.13	4,537,983
2019-04-02	$45.00	$45.44	$44.40	$44.62	$44.62	3,590,289
2019-04-01	$44.50	$45.43	$44.20	$45.19	$45.19	7,599,993
2019-03-29	$43.72	$44.77	$43.61	$43.69	$43.69	5,734,588
2019-03-28	$42.17	$43.55	$42.09	$43.47	$43.47	7,551,323
2019-03-27	$41.04	$43.00	$40.83	$42.31	$42.31	8,445,894
2019-03-26	$41.28	$41.44	$40.40	$40.79	$40.79	3,277,138
2019-03-25	$39.88	$41.29	$39.62	$41.28	$41.28	4,599,118
2019-03-22	$41.39	$41.57	$39.96	$40.26	$40.26	3,845,904
2019-03-21	$41.07	$41.84	$40.78	$41.79	$41.79	3,318,140
2019-03-20	$41.41	$41.75	$40.58	$41.48	$41.48	3,577,104
2019-03-19	$42.27	$42.50	$41.39	$41.94	$41.94	3,278,712
2019-03-18	$41.72	$42.46	$41.58	$42.41	$42.41	5,081,042
2019-03-15	$41.52	$42.14	$41.37	$41.67	$41.67	5,153,725
2019-03-14	$41.01	$42.19	$40.88	$41.28	$41.28	3,860,605
2019-03-13	$41.42	$41.84	$41.19	$41.64	$41.64	4,995,632
2019-03-12	$42.00	$42.52	$41.05	$41.38	$41.38	5,681,840
2019-03-11	$40.90	$42.50	$40.80	$41.92	$41.92	7,087,025
2019-03-08	$38.53	$41.00	$38.53	$40.81	$40.81	8,168,455
2019-03-07	$41.35	$41.95	$39.42	$40.28	$40.28	14,802,292
2019-03-06	$41.00	$42.86	$40.55	$42.59	$42.59	17,486,220
2019-03-05	$39.79	$43.00	$39.28	$41.91	$41.91	38,509,501
2019-03-04	$34.71	$35.44	$34.39	$34.99	$34.99	9,174,519
2019-03-01	$34.57	$35.59	$34.19	$34.36	$34.36	4,826,190
2019-02-28	$33.99	$34.33	$33.47	$34.13	$34.13	4,119,608
2019-02-27	$34.00	$34.08	$33.38	$33.92	$33.92	4,103,256
2019-02-26	$33.72	$34.41	$33.43	$34.19	$34.19	3,704,536
2019-02-25	$33.95	$34.27	$33.44	$34.09	$34.09	6,512,110
2019-02-22	$32.68	$33.29	$32.16	$32.79	$32.79	6,227,094
2019-02-21	$33.72	$33.85	$32.26	$32.52	$32.52	4,975,456
2019-02-20	$33.61	$34.42	$33.50	$33.80	$33.80	5,304,531
2019-02-19	$33.04	$33.52	$33.01	$33.33	$33.33	6,380,850
2019-02-15	$33.83	$33.93	$33.22	$33.32	$33.32	2,421,126
2019-02-14	$33.71	$33.92	$33.18	$33.74	$33.74	3,166,677
2019-02-13	$33.57	$34.23	$33.53	$33.87	$33.87	2,688,525
2019-02-12	$33.51	$33.90	$33.20	$33.68	$33.68	3,666,306
2019-02-11	$32.75	$33.24	$32.31	$33.00	$33.00	2,503,111
2019-02-08	$32.01	$32.49	$31.76	$32.38	$32.38	2,479,949
2019-02-07	$33.62	$33.62	$31.91	$32.10	$32.10	4,000,443
2019-02-06	$34.24	$34.25	$33.70	$33.90	$33.90	2,241,207
2019-02-05	$34.09	$34.72	$33.92	$34.26	$34.26	3,766,221
2019-02-04	$33.24	$33.78	$33.12	$33.66	$33.66	1,974,971
2019-02-01	$33.28	$34.00	$33.25	$33.53	$33.53	3,298,154
2019-01-31	$32.69	$33.64	$32.60	$33.30	$33.30	5,515,862
2019-01-30	$32.00	$32.49	$31.71	$32.43	$32.43	2,848,438
2019-01-29	$32.09	$32.23	$31.03	$31.69	$31.69	2,791,931
2019-01-28	$32.00	$32.41	$31.77	$31.89	$31.89	3,700,849
2019-01-25	$32.00	$32.35	$31.71	$32.31	$32.31	3,881,341
2019-01-24	$30.49	$31.73	$30.34	$31.69	$31.69	4,773,699
2019-01-23	$31.05	$31.70	$30.14	$30.29	$30.29	3,926,319
2019-01-22	$31.97	$32.01	$30.69	$30.96	$30.96	5,542,256
2019-01-18	$31.99	$32.84	$31.83	$32.40	$32.40	5,507,042
2019-01-17	$30.95	$32.05	$30.95	$31.61	$31.61	5,880,541
2019-01-16	$30.55	$31.45	$30.31	$31.09	$31.09	4,160,877
2019-01-15	$29.77	$30.55	$29.77	$30.53	$30.53	3,555,672
2019-01-14	$29.50	$30.01	$29.08	$29.65	$29.65	3,386,185
2019-01-11	$30.00	$30.44	$29.67	$29.82	$29.82	3,002,618
2019-01-10	$29.84	$30.22	$29.55	$30.08	$30.08	3,064,340
2019-01-09	$29.80	$30.40	$29.56	$30.18	$30.18	4,252,639
2019-01-08	$29.14	$29.92	$28.47	$29.48	$29.48	4,256,018
2019-01-07	$28.55	$29.60	$28.25	$29.18	$29.18	3,795,864
2019-01-04	$27.47	$28.86	$27.45	$28.55	$28.55	4,038,667
2019-01-03	$27.26	$27.57	$26.78	$26.96	$26.96	3,065,316
2019-01-02	$26.41	$27.88	$26.32	$27.59	$27.59	3,340,494
2018-12-31	$28.01	$28.19	$26.60	$27.06	$27.06	3,289,683
2018-12-28	$28.46	$28.67	$27.46	$27.75	$27.75	3,531,569
2018-12-27	$27.42	$28.55	$27.24	$28.43	$28.43	6,492,148
2018-12-26	$27.15	$28.01	$26.52	$27.98	$27.98	3,111,798
2018-12-24	$26.37	$27.78	$25.93	$26.84	$26.84	3,189,954
2018-12-21	$26.58	$27.07	$26.00	$26.49	$26.49	6,965,674
2018-12-20	$26.26	$26.94	$26.07	$26.31	$26.31	2,588,217
2018-12-19	$27.05	$27.52	$25.97	$26.28	$26.28	3,759,337
2018-12-18	$27.40	$27.60	$27.01	$27.05	$27.05	2,651,941
2018-12-17	$27.95	$27.95	$27.04	$27.31	$27.31	3,191,494
2018-12-14	$27.84	$28.77	$27.73	$28.18	$28.18	4,866,982
2018-12-13	$29.02	$29.20	$28.19	$28.30	$28.30	2,988,504
2018-12-12	$29.10	$29.41	$28.90	$29.03	$29.03	5,088,677
2018-12-11	$29.09	$29.58	$28.43	$28.44	$28.44	5,067,072
2018-12-10	$28.39	$28.84	$27.91	$28.56	$28.56	3,336,016
2018-12-07	$28.62	$29.73	$28.55	$28.57	$28.57	4,220,842
2018-12-06	$28.75	$29.43	$28.22	$28.98	$28.98	5,236,321
2018-12-04	$30.00	$30.55	$29.39	$29.63	$29.63	5,809,982
2018-12-03	$30.00	$30.64	$29.78	$30.02	$30.02	8,011,373
2018-11-30	$28.03	$28.89	$27.66	$28.85	$28.85	4,218,071
2018-11-29	$28.76	$28.76	$27.50	$28.04	$28.04	6,433,781
2018-11-28	$28.53	$29.13	$27.90	$28.86	$28.86	4,851,189
2018-11-27	$27.71	$28.63	$27.68	$28.25	$28.25	4,206,960
2018-11-26	$26.71	$27.94	$26.62	$27.77	$27.77	6,202,643
2018-11-23	$26.63	$26.96	$26.03	$26.22	$26.22	3,732,509
2018-11-21	$25.94	$27.80	$25.83	$26.99	$26.99	7,119,798
2018-11-20	$25.49	$26.21	$25.34	$25.40	$25.40	5,154,149
2018-11-19	$26.41	$26.92	$26.01	$26.17	$26.17	5,088,515
2018-11-16	$26.17	$26.59	$25.97	$26.40	$26.40	4,091,830
2018-11-15	$26.41	$27.16	$25.97	$26.32	$26.32	9,751,140
2018-11-14	$25.67	$26.71	$25.45	$26.32	$26.32	10,016,479
2018-11-13	$25.88	$26.73	$25.00	$25.27	$25.27	11,011,310
2018-11-12	$25.96	$26.45	$25.30	$25.55	$25.55	9,881,258
2018-11-09	$27.27	$27.40	$25.78	$26.13	$26.13	9,931,706
2018-11-08	$29.75	$29.84	$27.50	$27.89	$27.89	30,218,426
2018-11-07	$34.00	$34.48	$33.32	$34.44	$34.44	4,007,791
2018-11-06	$34.11	$34.88	$33.09	$33.56	$33.56	2,790,057
2018-11-05	$34.74	$35.03	$33.76	$34.09	$34.09	2,878,353
2018-11-02	$35.34	$35.95	$34.60	$34.97	$34.97	4,556,256
2018-11-01	$33.67	$35.57	$33.45	$34.88	$34.88	5,408,979
2018-10-31	$31.87	$33.60	$31.82	$33.28	$33.28	6,196,746
2018-10-30	$30.43	$31.30	$29.80	$31.18	$31.18	3,531,099
2018-10-29	$31.47	$31.78	$30.23	$30.55	$30.55	3,934,708
2018-10-26	$30.00	$31.53	$29.66	$31.11	$31.11	4,995,170
2018-10-25	$30.73	$31.32	$30.47	$30.84	$30.84	5,261,286
2018-10-24	$32.50	$32.50	$30.38	$30.47	$30.47	7,240,494
2018-10-23	$32.48	$33.02	$32.20	$32.61	$32.61	4,680,420
2018-10-22	$33.70	$34.05	$33.35	$33.45	$33.45	5,611,583
2018-10-19	$33.65	$33.84	$32.36	$32.63	$32.63	3,703,939
2018-10-18	$34.64	$34.77	$32.41	$32.76	$32.76	7,253,172
2018-10-17	$34.76	$35.42	$34.21	$34.95	$34.95	3,336,199
2018-10-16	$36.32	$36.32	$34.17	$34.49	$34.49	9,180,522
2018-10-15	$36.94	$37.28	$35.50	$36.17	$36.17	10,172,519
2018-10-12	$36.05	$38.96	$35.96	$38.65	$38.65	13,481,525
2018-10-11	$33.24	$35.32	$33.00	$35.15	$35.15	8,567,426
2018-10-10	$34.48	$35.04	$33.65	$33.95	$33.95	9,414,252
2018-10-09	$34.56	$35.10	$34.39	$34.71	$34.71	5,422,419
2018-10-08	$34.64	$35.11	$33.90	$34.56	$34.56	6,412,825
2018-10-05	$36.61	$36.61	$35.17	$35.37	$35.37	6,251,833
2018-10-04	$37.65	$37.74	$36.43	$36.47	$36.47	6,192,246
2018-10-03	$37.81	$38.13	$37.43	$38.04	$38.04	3,934,291
2018-10-02	$36.92	$37.78	$36.54	$37.47	$37.47	8,139,265
2018-10-01	$37.53	$37.81	$37.12	$37.16	$37.16	4,407,601
2018-09-28	$37.66	$38.24	$37.12	$37.17	$37.17	6,907,869
2018-09-27	$37.95	$38.34	$37.55	$38.12	$38.12	3,487,335
2018-09-26	$37.96	$38.57	$37.78	$37.85	$37.85	4,728,360
2018-09-25	$38.55	$38.55	$37.26	$37.62	$37.62	5,621,932
2018-09-24	$38.80	$39.14	$38.01	$38.27	$38.27	5,928,423
2018-09-21	$39.88	$40.11	$39.25	$39.41	$39.41	4,424,505
2018-09-20	$38.75	$39.68	$38.72	$39.48	$39.48	7,950,206
2018-09-19	$37.54	$38.83	$37.54	$38.73	$38.73	4,626,900
2018-09-18	$37.14	$37.89	$37.06	$37.45	$37.45	3,366,631
2018-09-17	$37.63	$38.22	$37.08	$37.14	$37.14	3,873,770
2018-09-14	$37.80	$38.40	$37.75	$38.04	$38.04	4,208,772
2018-09-13	$37.62	$38.01	$37.39	$37.70	$37.70	4,184,652
2018-09-12	$36.83	$37.15	$35.95	$36.88	$36.88	5,320,149
2018-09-11	$36.40	$37.12	$36.03	$36.99	$36.99	5,255,088
2018-09-10	$37.53	$38.09	$36.75	$36.85	$36.85	6,946,204
2018-09-07	$38.60	$39.27	$37.46	$37.56	$37.56	8,122,228
2018-09-06	$38.65	$39.82	$38.31	$38.98	$38.98	14,686,400
2018-09-05	$38.25	$38.26	$36.93	$36.97	$36.97	7,926,654
2018-09-04	$38.93	$39.02	$38.31	$38.46	$38.46	6,216,401
2018-08-31	$38.97	$39.30	$38.80	$39.15	$39.15	4,793,883
2018-08-30	$39.69	$39.70	$39.08	$39.15	$39.15	4,510,424
2018-08-29	$39.70	$39.84	$39.32	$39.61	$39.61	2,935,156
2018-08-28	$40.44	$40.49	$39.64	$39.72	$39.72	2,436,575
2018-08-27	$40.02	$40.67	$39.65	$40.15	$40.15	4,262,860
2018-08-24	$39.17	$39.53	$39.00	$39.34	$39.34	2,524,798
2018-08-23	$39.20	$39.78	$39.00	$39.08	$39.08	4,018,708
2018-08-22	$39.53	$39.72	$38.93	$38.99	$38.99	2,272,350
2018-08-21	$39.40	$39.67	$39.22	$39.38	$39.38	3,142,996
2018-08-20	$38.75	$39.27	$38.50	$39.22	$39.22	4,237,830
2018-08-17	$38.17	$38.55	$38.04	$38.45	$38.45	3,360,477
2018-08-16	$38.60	$38.78	$38.20	$38.32	$38.32	7,399,986
2018-08-15	$38.61	$38.84	$38.04	$38.30	$38.30	9,368,545
2018-08-14	$39.60	$40.12	$39.34	$39.61	$39.61	4,594,446
2018-08-13	$40.00	$40.05	$39.58	$39.68	$39.68	3,374,961
2018-08-10	$40.13	$40.32	$39.92	$40.00	$40.00	4,004,611
2018-08-09	$40.52	$40.86	$40.18	$40.41	$40.41	3,352,890
2018-08-08	$40.96	$41.56	$40.19	$40.31	$40.31	3,589,538
2018-08-07	$41.19	$41.56	$40.83	$41.15	$41.15	3,296,667
2018-08-06	$40.54	$40.73	$40.36	$40.53	$40.53	4,421,191
2018-08-03	$41.00	$41.01	$40.29	$40.41	$40.41	3,596,998
2018-08-02	$40.92	$41.10	$40.33	$41.07	$41.07	4,634,866
2018-08-01	$41.20	$41.97	$40.96	$41.47	$41.47	3,455,385
2018-07-31	$41.93	$42.20	$41.00	$41.15	$41.15	4,950,915
2018-07-30	$42.05	$42.31	$41.75	$41.85	$41.85	4,073,467
2018-07-27	$43.00	$43.54	$42.05	$42.12	$42.12	4,922,359
2018-07-26	$43.02	$43.19	$42.50	$42.63	$42.63	2,719,311
2018-07-25	$42.92	$43.40	$42.37	$43.24	$43.24	2,852,722
2018-07-24	$43.16	$43.91	$42.48	$42.71	$42.71	4,738,822
2018-07-23	$42.21	$42.54	$42.15	$42.46	$42.46	4,556,929
2018-07-20	$42.20	$42.75	$42.08	$42.25	$42.25	4,589,586
2018-07-19	$43.71	$43.72	$42.01	$42.12	$42.12	8,781,209
2018-07-18	$44.50	$44.50	$43.72	$43.91	$43.91	4,346,930
2018-07-17	$43.90	$44.59	$43.84	$44.50	$44.50	3,263,339
2018-07-16	$44.92	$44.92	$44.20	$44.37	$44.37	3,131,765
2018-07-13	$45.37	$45.66	$44.80	$45.00	$45.00	2,888,208
2018-07-12	$45.51	$45.96	$44.73	$45.42	$45.42	3,225,303
2018-07-11	$45.00	$45.54	$44.72	$45.30	$45.30	3,140,498
2018-07-10	$45.47	$46.14	$45.10	$45.19	$45.19	4,437,637
2018-07-09	$45.95	$46.08	$44.81	$45.16	$45.16	3,764,498
2018-07-06	$45.47	$45.89	$44.75	$45.65	$45.65	4,898,612
2018-07-05	$46.50	$46.99	$44.80	$45.16	$45.16	5,173,008
2018-07-03	$47.46	$47.50	$45.77	$46.45	$46.45	3,863,653
2018-07-02	$46.76	$47.08	$45.93	$46.96	$46.96	5,474,800
2018-06-29	$48.55	$48.70	$47.26	$47.63	$47.63	4,271,840
2018-06-28	$46.50	$48.47	$46.48	$48.01	$48.01	5,772,414
2018-06-27	$47.18	$47.46	$46.43	$46.54	$46.54	6,316,589
2018-06-26	$47.68	$48.00	$47.06	$47.32	$47.32	4,911,902
2018-06-25	$47.60	$47.99	$46.00	$47.47	$47.47	7,655,196
2018-06-22	$49.41	$49.41	$48.15	$48.78	$48.78	2,776,270
2018-06-21	$49.62	$49.69	$48.89	$49.00	$49.00	4,270,199
2018-06-20	$50.01	$50.19	$48.89	$49.67	$49.67	4,502,309
2018-06-19	$49.50	$50.09	$49.05	$49.90	$49.90	7,001,658
2018-06-18	$51.09	$51.36	$50.40	$51.22	$51.22	3,793,458
2018-06-15	$51.05	$51.91	$50.71	$51.72	$51.72	8,778,692
2018-06-14	$50.39	$51.42	$50.35	$51.14	$51.14	5,185,854
2018-06-13	$49.91	$50.84	$49.60	$50.28	$50.28	3,723,683
2018-06-12	$49.81	$51.00	$49.46	$50.31	$50.31	7,965,225
2018-06-11	$48.74	$49.50	$48.70	$49.47	$49.47	6,848,524
2018-06-08	$47.62	$48.95	$47.48	$48.89	$48.89	4,455,544
2018-06-07	$47.91	$48.47	$47.63	$48.07	$48.07	4,669,161
2018-06-06	$46.55	$48.27	$46.52	$48.02	$48.02	9,915,989
2018-06-05	$46.66	$46.98	$46.55	$46.59	$46.59	5,737,228
2018-06-04	$45.04	$46.47	$45.04	$46.41	$46.41	6,298,867
2018-06-01	$45.15	$45.56	$44.72	$45.09	$45.09	4,829,507
2018-05-31	$45.26	$45.44	$44.73	$45.09	$45.09	5,907,887
2018-05-30	$45.52	$45.68	$44.97	$45.14	$45.14	3,769,918
2018-05-29	$46.00	$46.47	$45.04	$45.52	$45.52	5,856,234
2018-05-25	$46.10	$46.80	$45.94	$46.50	$46.50	4,349,423
2018-05-24	$45.17	$46.15	$44.93	$45.93	$45.93	5,893,304
2018-05-23	$45.11	$46.74	$44.62	$45.17	$45.17	15,901,435
2018-05-22	$43.02	$43.55	$42.80	$43.44	$43.44	4,775,391
2018-05-21	$43.71	$44.16	$42.91	$42.98	$42.98	8,804,488
2018-05-18	$42.95	$43.14	$42.42	$43.09	$43.09	2,064,774
2018-05-17	$42.53	$43.13	$42.08	$42.80	$42.80	2,666,126
2018-05-16	$42.92	$43.12	$42.15	$42.74	$42.74	2,750,175
2018-05-15	$42.57	$42.88	$42.14	$42.86	$42.86	2,592,161
2018-05-14	$43.00	$43.76	$43.00	$43.18	$43.18	1,573,477
2018-05-11	$43.55	$43.89	$43.00	$43.10	$43.10	1,772,609
2018-05-10	$43.49	$43.85	$43.30	$43.41	$43.41	2,040,881
2018-05-09	$42.75	$43.70	$42.60	$43.39	$43.39	3,750,953
2018-05-08	$42.38	$43.10	$42.32	$42.67	$42.67	4,718,690
2018-05-07	$41.49	$42.30	$41.29	$42.03	$42.03	4,630,107
2018-05-04	$41.02	$41.66	$40.59	$41.18	$41.18	3,733,437
2018-05-03	$41.05	$41.47	$40.45	$41.38	$41.38	3,193,219
2018-05-02	$41.60	$41.68	$41.14	$41.34	$41.34	1,939,473
2018-05-01	$40.87	$41.60	$40.61	$41.46	$41.46	3,408,118
2018-04-30	$40.94	$41.48	$40.63	$40.90	$40.90	3,235,238
2018-04-27	$40.86	$40.99	$40.13	$40.63	$40.63	4,627,982
2018-04-26	$41.40	$41.43	$40.45	$40.50	$40.50	5,882,560
2018-04-25	$41.56	$41.75	$40.79	$41.29	$41.29	5,861,212
2018-04-24	$43.48	$43.80	$41.64	$41.70	$41.70	4,909,805
2018-04-23	$42.82	$43.76	$42.70	$42.94	$42.94	4,068,497
2018-04-20	$43.00	$43.21	$42.40	$42.65	$42.65	4,525,896
2018-04-19	$43.54	$44.27	$43.04	$43.10	$43.10	3,845,946
2018-04-18	$42.90	$43.64	$42.76	$43.34	$43.34	3,054,331
2018-04-17	$42.90	$43.45	$42.51	$42.82	$42.82	4,247,767
2018-04-16	$43.84	$43.97	$42.36	$42.64	$42.64	7,231,413
2018-04-13	$45.41	$45.65	$43.53	$43.91	$43.91	5,847,950
2018-04-12	$45.68	$45.99	$45.34	$45.38	$45.38	2,560,777
2018-04-11	$45.90	$46.27	$45.48	$45.66	$45.66	2,461,957
2018-04-10	$45.61	$46.27	$45.05	$46.02	$46.02	4,476,613
2018-04-09	$45.19	$45.63	$44.63	$44.78	$44.78	2,769,460
2018-04-06	$45.61	$46.08	$44.36	$44.80	$44.80	4,089,954
2018-04-05	$46.09	$46.61	$45.70	$45.87	$45.87	2,629,595
2018-04-04	$44.79	$46.05	$44.59	$45.72	$45.72	4,034,993
2018-04-03	$46.30	$46.30	$45.09	$45.58	$45.58	3,382,547
2018-04-02	$46.62	$46.76	$45.31	$45.77	$45.77	4,307,681
2018-03-29	$46.17	$47.06	$45.31	$46.62	$46.62	3,350,648
2018-03-28	$46.00	$46.77	$45.60	$46.17	$46.17	4,360,069
2018-03-27	$47.94	$47.94	$45.86	$46.30	$46.30	5,389,512
2018-03-26	$47.36	$47.86	$46.45	$47.50	$47.50	3,876,464
2018-03-23	$47.68	$48.18	$46.51	$46.76	$46.76	6,735,298
2018-03-22	$48.90	$49.12	$47.34	$48.19	$48.19	6,621,115
2018-03-21	$49.21	$50.25	$49.06	$49.47	$49.47	5,778,564
2018-03-20	$48.15	$49.98	$48.00	$49.62	$49.62	6,791,536
2018-03-19	$47.67	$48.94	$47.60	$48.70	$48.70	8,898,007
2018-03-16	$48.15	$49.68	$48.03	$49.27	$49.27	11,219,776
2018-03-15	$48.63	$49.90	$47.14	$47.78	$47.78	13,205,213
2018-03-14	$48.37	$49.49	$48.31	$48.73	$48.73	6,583,413
2018-03-13	$49.28	$49.57	$48.44	$48.78	$48.78	5,726,912
2018-03-12	$48.42	$49.46	$48.10	$49.06	$49.06	5,533,821
2018-03-09	$48.49	$48.90	$48.10	$48.36	$48.36	3,969,996
2018-03-08	$47.78	$48.44	$47.54	$47.89	$47.89	2,607,296
2018-03-07	$47.00	$48.00	$46.50	$47.92	$47.92	3,853,416
2018-03-06	$47.41	$47.71	$46.97	$47.54	$47.54	3,216,510
2018-03-05	$45.48	$47.34	$45.45	$47.05	$47.05	4,979,047
2018-03-02	$44.98	$45.65	$43.90	$45.63	$45.63	3,170,059
2018-03-01	$46.14	$46.31	$44.92	$45.53	$45.53	2,878,808
2018-02-28	$46.50	$46.57	$45.76	$45.98	$45.98	4,307,404
2018-02-27	$46.90	$47.28	$46.25	$46.48	$46.48	3,357,199
2018-02-26	$47.17	$47.31	$46.89	$47.09	$47.09	3,395,974
2018-02-23	$47.45	$47.48	$46.33	$47.45	$47.45	2,433,548
2018-02-22	$46.53	$47.05	$46.43	$46.99	$46.99	2,285,869
2018-02-21	$46.71	$47.26	$46.24	$46.47	$46.47	3,420,866
2018-02-20	$46.35	$47.25	$46.19	$46.37	$46.37	4,077,632
2018-02-16	$46.34	$47.19	$46.34	$46.64	$46.64	3,987,571
2018-02-15	$45.50	$46.45	$45.45	$46.28	$46.28	5,302,531
2018-02-14	$43.88	$45.30	$43.88	$44.96	$44.96	5,676,063
2018-02-13	$43.70	$44.68	$43.50	$43.98	$43.98	3,776,646
2018-02-12	$44.22	$44.47	$43.07	$43.65	$43.65	5,517,452
2018-02-09	$44.63	$45.15	$43.02	$43.84	$43.84	7,616,505
2018-02-08	$46.24	$46.98	$44.21	$44.63	$44.63	7,792,022
2018-02-07	$47.59	$48.32	$46.24	$46.27	$46.27	6,214,310
2018-02-06	$45.60	$48.21	$45.55	$47.81	$47.81	9,686,971
2018-02-05	$46.65	$47.58	$46.23	$46.29	$46.29	7,710,902
2018-02-02	$47.00	$47.23	$46.33	$46.87	$46.87	5,681,012
2018-02-01	$46.58	$47.96	$45.72	$47.25	$47.25	5,297,913
2018-01-31	$47.20	$47.45	$46.60	$46.78	$46.78	3,800,083
2018-01-30	$46.55	$47.01	$46.14	$46.90	$46.90	3,712,499
2018-01-29	$46.90	$47.73	$46.05	$47.01	$47.01	4,435,022
2018-01-26	$46.04	$47.07	$45.79	$46.84	$46.84	4,990,664
2018-01-25	$44.91	$46.19	$44.80	$45.59	$45.59	4,924,164
2018-01-24	$44.84	$45.20	$44.45	$44.84	$44.84	6,225,080
2018-01-23	$45.64	$45.66	$44.45	$44.83	$44.83	9,630,931
2018-01-22	$46.00	$46.21	$44.83	$46.14	$46.14	8,423,683
2018-01-19	$47.45	$47.65	$46.60	$46.85	$46.85	5,901,495
2018-01-18	$48.63	$48.64	$47.36	$47.45	$47.45	5,134,351
2018-01-17	$48.47	$48.84	$48.10	$48.34	$48.34	4,014,695
2018-01-16	$48.28	$49.10	$48.10	$48.22	$48.22	5,365,674
2018-01-12	$47.99	$48.20	$47.59	$47.66	$47.66	3,778,726
2018-01-11	$47.39	$48.15	$47.18	$47.71	$47.71	3,433,400
2018-01-10	$47.53	$48.07	$46.91	$47.15	$47.15	2,975,608
2018-01-09	$47.50	$48.04	$46.70	$47.67	$47.67	4,628,159
2018-01-08	$47.69	$47.69	$46.66	$47.20	$47.20	3,110,254
2018-01-05	$46.52	$47.75	$46.26	$47.37	$47.37	5,793,681
2018-01-04	$47.38	$47.38	$46.10	$46.21	$46.21	3,920,703
2018-01-03	$46.70	$47.20	$46.00	$46.60	$46.60	5,755,972
2018-01-02	$45.10	$46.55	$44.92	$46.07	$46.07	7,911,782
2017-12-29	$45.22	$45.41	$43.93	$44.10	$44.10	4,069,843
2017-12-28	$45.15	$45.15	$44.29	$44.75	$44.75	1,593,461
2017-12-27	$44.05	$44.83	$43.53	$44.64	$44.64	2,954,427
2017-12-26	$44.85	$44.99	$44.13	$44.30	$44.30	2,775,930
2017-12-22	$44.82	$45.40	$44.68	$45.15	$45.15	2,668,566
2017-12-21	$44.66	$45.00	$44.30	$44.75	$44.75	2,618,001
2017-12-20	$44.59	$44.72	$44.30	$44.40	$44.40	1,893,548
2017-12-19	$44.53	$44.89	$44.03	$44.32	$44.32	3,403,219
2017-12-18	$44.19	$44.70	$43.77	$44.51	$44.51	5,447,549
2017-12-15	$43.69	$44.05	$43.53	$44.01	$44.01	7,029,681
2017-12-14	$43.93	$43.93	$43.04	$43.57	$43.57	4,682,395
2017-12-13	$43.34	$43.69	$42.65	$43.59	$43.59	5,391,343
2017-12-12	$42.91	$43.38	$42.91	$43.34	$43.34	5,155,498
2017-12-11	$42.89	$43.58	$42.65	$43.16	$43.16	4,553,352
2017-12-08	$44.06	$44.88	$42.88	$42.98	$42.98	7,234,533
2017-12-07	$44.25	$44.96	$43.57	$43.76	$43.76	11,232,919
2017-12-06	$45.49	$45.67	$44.93	$45.28	$45.28	6,120,663
2017-12-05	$46.05	$46.36	$45.38	$45.95	$45.95	2,873,401
2017-12-04	$46.65	$46.65	$45.51	$46.12	$46.12	2,659,773
2017-12-01	$45.85	$46.62	$45.84	$46.32	$46.32	3,410,504
2017-11-30	$46.30	$47.25	$46.03	$46.08	$46.08	4,101,568
2017-11-29	$46.68	$47.19	$45.92	$46.25	$46.25	5,391,082
2017-11-28	$46.74	$47.06	$46.16	$46.67	$46.67	2,395,013
2017-11-27	$47.18	$47.20	$46.36	$46.81	$46.81	4,416,626
2017-11-24	$47.68	$47.87	$47.10	$47.64	$47.64	2,143,434
2017-11-22	$48.39	$48.74	$47.80	$48.03	$48.03	2,968,258
2017-11-21	$48.16	$48.56	$47.61	$48.11	$48.11	3,775,343
2017-11-20	$48.19	$48.19	$47.17	$47.39	$47.39	3,236,921
2017-11-17	$47.11	$48.35	$47.03	$47.74	$47.74	5,406,389
2017-11-16	$46.22	$47.28	$46.11	$46.83	$46.83	4,565,575
2017-11-15	$45.00	$45.88	$44.55	$45.87	$45.87	3,628,862
2017-11-14	$46.20	$46.46	$45.03	$45.30	$45.30	4,439,117
2017-11-13	$45.65	$46.56	$45.59	$46.48	$46.48	5,983,520
2017-11-10	$45.64	$45.77	$45.24	$45.67	$45.67	3,231,909
2017-11-09	$45.65	$45.95	$45.03	$45.90	$45.90	6,939,874
2017-11-08	$45.19	$46.83	$45.04	$45.95	$45.95	6,178,720
2017-11-07	$46.02	$46.27	$45.38	$45.90	$45.90	5,491,747
2017-11-06	$46.50	$46.80	$45.77	$45.91	$45.91	6,612,634
2017-11-03	$46.76	$47.19	$46.12	$46.40	$46.40	5,635,681
2017-11-02	$46.43	$47.49	$44.57	$46.46	$46.46	14,936,135
2017-11-01	$48.05	$49.23	$47.35	$47.55	$47.55	12,254,351
2017-10-31	$47.14	$48.44	$47.00	$47.89	$47.89	6,053,199
2017-10-30	$47.65	$48.18	$46.99	$47.01	$47.01	3,949,691
2017-10-27	$46.39	$47.31	$46.11	$47.13	$47.13	4,451,735
2017-10-26	$47.50	$47.70	$46.59	$46.60	$46.60	4,743,993
2017-10-25	$48.05	$48.21	$46.64	$47.35	$47.35	6,675,402
2017-10-24	$48.96	$49.21	$48.04	$48.05	$48.05	4,928,482
2017-10-23	$48.35	$48.69	$47.62	$48.43	$48.43	6,286,891
2017-10-20	$50.58	$50.58	$48.33	$48.35	$48.35	13,405,621
2017-10-19	$53.06	$53.10	$49.67	$49.80	$49.80	17,859,503
2017-10-18	$54.54	$54.61	$54.01	$54.27	$54.27	2,099,822
2017-10-17	$55.48	$55.88	$54.24	$54.61	$54.61	2,393,762
2017-10-16	$55.45	$55.66	$55.01	$55.47	$55.47	1,172,009
2017-10-13	$54.76	$55.42	$54.67	$55.19	$55.19	1,810,625
2017-10-12	$54.66	$54.86	$54.08	$54.74	$54.74	2,024,448
2017-10-11	$54.36	$54.38	$53.57	$54.31	$54.31	2,814,596
2017-10-10	$54.89	$54.98	$53.75	$54.61	$54.61	3,684,443
2017-10-09	$55.54	$55.71	$54.47	$55.30	$55.30	2,581,337
2017-10-06	$56.14	$56.46	$55.58	$55.71	$55.71	1,961,293
2017-10-05	$55.50	$56.41	$55.40	$56.23	$56.23	2,722,450
2017-10-04	$54.50	$55.99	$54.38	$55.49	$55.49	4,450,308
2017-10-03	$53.60	$54.66	$53.01	$54.52	$54.52	3,919,226
2017-10-02	$52.84	$53.83	$52.25	$52.98	$52.98	2,154,584
2017-09-29	$52.93	$53.34	$52.64	$52.74	$52.74	2,511,285
2017-09-28	$52.03	$53.15	$51.80	$52.82	$52.82	2,850,694
2017-09-27	$52.01	$52.62	$51.71	$52.32	$52.32	2,910,917
2017-09-26	$52.71	$52.88	$51.65	$51.75	$51.75	2,860,812
2017-09-25	$52.58	$52.80	$51.33	$52.51	$52.51	4,952,665
2017-09-22	$52.90	$53.37	$52.55	$52.91	$52.91	2,874,092
2017-09-21	$53.30	$53.64	$52.60	$53.42	$53.42	2,224,593
2017-09-20	$53.32	$54.56	$53.16	$53.45	$53.45	3,876,373
2017-09-19	$53.30	$53.47	$52.11	$53.02	$53.02	3,130,032
2017-09-18	$52.76	$54.34	$52.58	$53.19	$53.19	4,054,373
2017-09-15	$53.10	$53.22	$52.14	$52.40	$52.40	7,014,990
2017-09-14	$52.85	$53.94	$52.75	$52.97	$52.97	3,627,280
2017-09-13	$52.33	$53.40	$51.95	$52.99	$52.99	5,831,357
2017-09-12	$52.79	$52.91	$51.88	$52.38	$52.38	3,299,238
2017-09-11	$52.06	$53.31	$52.03	$52.46	$52.46	4,328,413
2017-09-08	$51.34	$52.03	$51.30	$51.54	$51.54	3,272,727
2017-09-07	$50.41	$51.81	$50.32	$51.23	$51.23	4,733,273
2017-09-06	$50.19	$50.94	$49.95	$50.30	$50.30	2,788,323
2017-09-05	$50.73	$50.88	$49.59	$50.30	$50.30	6,443,459
2017-09-01	$51.03	$51.42	$49.86	$50.63	$50.63	6,837,196
2017-08-31	$49.95	$51.97	$48.62	$51.45	$51.45	20,740,193
2017-08-30	$52.47	$53.04	$52.24	$52.72	$52.72	4,673,116
2017-08-29	$51.50	$52.46	$51.37	$52.16	$52.16	3,539,240
2017-08-28	$52.52	$52.54	$51.43	$52.17	$52.17	5,754,334
2017-08-25	$53.00	$53.30	$51.99	$52.48	$52.48	4,120,397
2017-08-24	$53.60	$53.70	$52.12	$52.85	$52.85	3,824,610
2017-08-23	$52.49	$53.50	$52.28	$53.31	$53.31	3,848,254
2017-08-22	$53.35	$54.25	$52.28	$52.51	$52.51	5,583,171
2017-08-21	$50.71	$52.50	$50.64	$52.18	$52.18	7,843,362
2017-08-18	$49.39	$50.96	$49.00	$50.44	$50.44	6,897,068
2017-08-17	$50.38	$50.87	$49.12	$49.19	$49.19	7,922,216
2017-08-16	$51.99	$52.01	$49.88	$50.14	$50.14	11,370,996
2017-08-15	$52.50	$52.80	$50.90	$51.55	$51.55	7,982,522
2017-08-14	$54.26	$54.28	$52.39	$52.48	$52.48	7,013,347
2017-08-11	$54.16	$54.74	$53.56	$53.85	$53.85	5,597,563
2017-08-10	$56.88	$57.04	$54.35	$54.55	$54.55	6,354,632
2017-08-09	$57.85	$58.00	$56.84	$57.71	$57.71	2,432,803
2017-08-08	$58.15	$59.25	$58.00	$58.46	$58.46	1,789,972
2017-08-07	$57.95	$58.33	$57.51	$57.91	$57.91	2,541,280
2017-08-04	$57.61	$57.92	$56.53	$57.70	$57.70	1,522,259
2017-08-03	$58.00	$58.52	$57.13	$57.42	$57.42	3,558,246
2017-08-02	$59.62	$59.84	$56.92	$58.01	$58.01	5,157,034
2017-08-01	$59.77	$60.04	$59.31	$59.52	$59.52	2,902,114
2017-07-31	$60.30	$60.30	$58.86	$59.73	$59.73	2,425,677
2017-07-28	$58.85	$60.22	$57.80	$59.71	$59.71	3,183,279
2017-07-27	$60.25	$60.65	$57.79	$58.85	$58.85	4,460,161
2017-07-26	$58.12	$60.11	$58.00	$59.72	$59.72	3,911,997
2017-07-25	$58.24	$58.24	$57.36	$57.88	$57.88	1,600,024
2017-07-24	$58.07	$58.18	$57.40	$57.94	$57.94	2,133,303
2017-07-21	$57.36	$58.15	$57.02	$58.07	$58.07	1,945,013
2017-07-20	$58.25	$58.25	$56.86	$57.36	$57.36	2,431,040
2017-07-19	$57.74	$58.13	$57.27	$57.95	$57.95	2,750,629
2017-07-18	$56.53	$57.74	$56.41	$57.63	$57.63	2,527,192
2017-07-17	$57.27	$57.48	$56.25	$56.85	$56.85	2,224,542
2017-07-14	$56.49	$57.85	$56.26	$57.49	$57.49	3,448,553
2017-07-13	$56.20	$56.30	$55.66	$56.17	$56.17	2,228,647
2017-07-12	$55.39	$56.16	$55.23	$55.98	$55.98	2,482,474
2017-07-11	$54.41	$55.17	$53.88	$54.84	$54.84	2,314,051
2017-07-10	$53.23	$54.93	$53.21	$54.30	$54.30	2,371,487
2017-07-07	$53.40	$53.62	$52.89	$53.07	$53.07	1,882,008
2017-07-06	$53.73	$54.00	$52.81	$53.13	$53.13	3,243,265
2017-07-05	$53.78	$54.25	$53.12	$54.20	$54.20	3,179,330
2017-07-03	$54.32	$54.54	$53.45	$53.87	$53.87	1,062,267
2017-06-30	$54.09	$54.48	$53.41	$53.86	$53.86	2,473,122
2017-06-29	$54.47	$54.84	$52.67	$53.85	$53.85	4,487,204
2017-06-28	$54.20	$55.14	$53.08	$54.85	$54.85	2,605,131
2017-06-27	$55.17	$55.45	$53.65	$54.14	$54.14	2,845,915
2017-06-26	$55.99	$56.52	$54.57	$54.97	$54.97	2,752,685
2017-06-23	$55.67	$56.03	$55.36	$55.63	$55.63	2,036,212
2017-06-22	$54.90	$56.10	$54.63	$55.77	$55.77	4,105,970
2017-06-21	$54.19	$55.16	$53.87	$55.05	$55.05	2,878,417
2017-06-20	$54.07	$54.35	$53.76	$54.07	$54.07	4,249,604
2017-06-19	$53.72	$54.01	$53.29	$53.92	$53.92	3,914,893
2017-06-16	$52.50	$53.08	$52.12	$52.94	$52.94	4,854,775
2017-06-15	$53.02	$53.39	$51.78	$52.64	$52.64	7,367,914
2017-06-14	$55.50	$55.50	$53.28	$53.76	$53.76	4,306,225
2017-06-13	$55.44	$55.54	$54.55	$55.06	$55.06	3,207,383
2017-06-12	$55.42	$55.53	$53.60	$54.86	$54.86	5,164,892
2017-06-09	$58.37	$58.49	$54.38	$55.83	$55.83	6,329,570
2017-06-08	$57.95	$58.58	$56.84	$58.02	$58.02	4,774,827
2017-06-07	$57.00	$57.44	$56.69	$57.38	$57.38	3,095,788
2017-06-06	$56.34	$57.65	$56.17	$56.85	$56.85	3,603,921
2017-06-05	$56.24	$56.90	$55.82	$56.65	$56.65	3,076,641
2017-06-02	$56.30	$56.30	$55.53	$56.15	$56.15	3,261,933
2017-06-01	$55.00	$56.56	$54.92	$56.14	$56.14	3,526,856
2017-05-31	$54.97	$55.23	$54.47	$54.65	$54.65	3,638,006
2017-05-30	$55.30	$55.49	$54.47	$55.17	$55.17	2,587,567
2017-05-26	$55.99	$56.08	$54.96	$55.32	$55.32	1,777,729
2017-05-25	$55.43	$56.04	$54.94	$55.71	$55.71	2,609,545
2017-05-24	$54.82	$55.01	$54.30	$54.94	$54.94	2,166,684
2017-05-23	$55.64	$55.66	$54.37	$54.68	$54.68	3,584,358
2017-05-22	$56.16	$56.50	$55.27	$55.37	$55.37	3,938,618
2017-05-19	$55.45	$56.40	$55.11	$56.15	$56.15	3,561,391
2017-05-18	$53.85	$55.72	$53.44	$55.47	$55.47	3,286,473
2017-05-17	$55.45	$56.12	$54.84	$54.89	$54.89	4,341,640
2017-05-16	$55.25	$56.57	$54.95	$56.43	$56.43	6,600,712
2017-05-15	$55.37	$55.70	$54.96	$55.16	$55.16	4,238,959
2017-05-12	$54.59	$55.39	$54.40	$55.33	$55.33	5,376,561
2017-05-11	$53.86	$54.79	$52.72	$54.15	$54.15	9,494,386
2017-05-10	$55.86	$56.75	$55.30	$56.13	$56.13	8,346,382
2017-05-09	$53.70	$55.48	$53.37	$55.33	$55.33	8,656,467
2017-05-08	$53.10	$53.12	$52.54	$52.97	$52.97	4,129,352
2017-05-05	$52.31	$52.72	$51.73	$52.68	$52.68	3,034,957
2017-05-04	$52.22	$52.27	$51.48	$52.20	$52.20	2,970,815
2017-05-03	$53.19	$53.19	$51.87	$52.31	$52.31	2,130,311
2017-05-02	$52.12	$53.11	$52.08	$52.38	$52.38	4,814,183
2017-05-01	$50.45	$52.50	$50.45	$52.08	$52.08	5,937,234
2017-04-28	$50.30	$50.57	$49.94	$50.51	$50.51	4,166,596
2017-04-27	$49.80	$50.39	$49.55	$50.24	$50.24	4,290,200
2017-04-26	$49.43	$49.75	$48.65	$49.64	$49.64	3,836,302
2017-04-25	$48.48	$49.51	$48.29	$49.10	$49.10	5,011,307
2017-04-24	$47.96	$48.04	$47.37	$47.55	$47.55	4,004,949
2017-04-21	$47.17	$47.46	$46.98	$47.16	$47.16	4,305,747
2017-04-20	$47.62	$48.21	$47.00	$47.02	$47.02	6,063,217
2017-04-19	$49.41	$50.15	$46.64	$47.15	$47.15	14,684,334
2017-04-18	$48.21	$49.40	$48.20	$48.98	$48.98	3,290,457
2017-04-17	$48.29	$48.79	$48.28	$48.61	$48.61	1,712,778
2017-04-13	$48.59	$49.21	$48.24	$48.29	$48.29	2,003,560
2017-04-12	$48.96	$49.08	$48.56	$48.59	$48.59	2,700,555
2017-04-11	$49.92	$50.43	$48.39	$48.90	$48.90	3,533,562
2017-04-10	$50.11	$50.61	$49.67	$49.85	$49.85	3,741,990
2017-04-07	$49.04	$50.77	$48.88	$50.09	$50.09	4,647,480
2017-04-06	$49.02	$49.28	$48.86	$49.13	$49.13	1,778,424
2017-04-05	$49.65	$49.70	$48.84	$48.99	$48.99	3,014,461
2017-04-04	$49.52	$49.79	$49.14	$49.39	$49.39	3,243,786
2017-04-03	$49.48	$49.75	$49.22	$49.52	$49.52	2,877,958
2017-03-31	$49.55	$49.55	$48.70	$49.15	$49.15	4,028,092
2017-03-30	$49.69	$49.88	$49.40	$49.69	$49.69	2,230,341
2017-03-29	$49.43	$49.79	$48.97	$49.69	$49.69	2,464,008
2017-03-28	$49.27	$49.84	$48.89	$49.53	$49.53	2,542,154
2017-03-27	$48.88	$49.40	$48.46	$49.29	$49.29	2,010,511
2017-03-24	$48.99	$49.42	$48.74	$49.18	$49.18	4,078,014
2017-03-23	$48.07	$49.07	$47.97	$48.62	$48.62	5,499,067
2017-03-22	$48.05	$48.25	$47.59	$48.20	$48.20	2,841,201
2017-03-21	$49.80	$50.16	$47.79	$48.04	$48.04	6,671,416
2017-03-20	$49.03	$49.90	$48.92	$49.76	$49.76	3,284,893
2017-03-17	$49.24	$49.25	$48.64	$49.06	$49.06	3,058,524
2017-03-16	$49.19	$49.33	$48.83	$49.00	$49.00	3,198,848
2017-03-15	$49.31	$49.66	$48.24	$48.66	$48.66	3,878,417
2017-03-14	$48.72	$49.75	$48.46	$49.37	$49.37	3,091,383
2017-03-13	$48.29	$49.60	$48.29	$48.99	$48.99	4,942,625
2017-03-10	$47.26	$48.33	$47.26	$48.27	$48.27	3,496,040
2017-03-09	$47.19	$47.57	$46.70	$47.17	$47.17	3,112,249
2017-03-08	$47.45	$47.97	$47.06	$47.35	$47.35	3,334,291
2017-03-07	$47.50	$47.77	$47.29	$47.45	$47.45	2,288,786
2017-03-06	$47.79	$47.79	$47.29	$47.51	$47.51	2,131,391
2017-03-03	$47.42	$47.98	$47.30	$47.82	$47.82	2,800,356
2017-03-02	$47.50	$47.98	$47.02	$47.67	$47.67	2,987,602
2017-03-01	$47.80	$47.98	$47.32	$47.87	$47.87	3,151,240
2017-02-28	$47.79	$48.20	$47.25	$47.44	$47.44	4,758,022
2017-02-27	$48.31	$48.50	$47.80	$48.28	$48.28	4,558,839
2017-02-24	$47.90	$48.77	$47.90	$48.54	$48.54	5,069,116
2017-02-23	$50.00	$50.37	$47.91	$48.28	$48.28	12,738,221
2017-02-22	$47.44	$48.00	$46.56	$47.59	$47.59	8,141,212
2017-02-21	$45.85	$47.30	$45.65	$47.06	$47.06	6,725,512
2017-02-17	$45.51	$45.85	$45.15	$45.63	$45.63	3,304,026
2017-02-16	$45.75	$45.75	$44.91	$45.51	$45.51	3,346,963
2017-02-15	$45.16	$45.62	$44.91	$45.46	$45.46	2,872,767
2017-02-14	$45.09	$45.27	$44.60	$45.07	$45.07	7,140,219
2017-02-13	$44.75	$45.28	$44.69	$44.95	$44.95	3,835,738
2017-02-10	$43.85	$45.06	$43.59	$44.49	$44.49	4,856,232
2017-02-09	$43.40	$43.79	$43.03	$43.39	$43.39	3,254,668
2017-02-08	$43.39	$43.39	$42.58	$43.11	$43.11	2,795,971
2017-02-07	$43.21	$43.25	$42.86	$42.91	$42.91	2,162,803
2017-02-06	$43.12	$43.24	$42.83	$43.05	$43.05	2,190,246
2017-02-03	$42.99	$43.05	$42.54	$42.90	$42.90	1,548,197
2017-02-02	$43.00	$43.08	$42.60	$42.79	$42.79	1,925,180
2017-02-01	$43.59	$43.59	$42.57	$43.01	$43.01	2,788,932
2017-01-31	$43.24	$43.63	$43.04	$43.21	$43.21	2,995,969
2017-01-30	$43.35	$43.52	$42.75	$43.40	$43.40	2,279,610
2017-01-27	$43.53	$43.90	$43.39	$43.40	$43.40	2,131,312
2017-01-26	$43.97	$44.00	$43.01	$43.38	$43.38	3,592,358
2017-01-25	$44.00	$44.07	$43.36	$43.62	$43.62	2,590,586
2017-01-24	$43.30	$44.09	$43.30	$43.88	$43.88	2,773,234
2017-01-23	$43.39	$43.40	$43.03	$43.29	$43.29	2,502,804
2017-01-20	$43.58	$43.77	$43.31	$43.36	$43.36	1,869,066
2017-01-19	$43.45	$44.03	$43.29	$43.54	$43.54	2,029,330
2017-01-18	$44.29	$44.30	$43.51	$43.99	$43.99	2,504,333
2017-01-17	$43.52	$44.67	$43.12	$44.17	$44.17	4,858,777
2017-01-13	$43.50	$43.84	$43.27	$43.53	$43.53	1,673,864
2017-01-12	$43.79	$44.24	$42.64	$43.36	$43.36	2,664,834
2017-01-11	$43.76	$43.99	$43.13	$43.97	$43.97	2,448,395
2017-01-10	$43.41	$43.78	$43.30	$43.71	$43.71	2,582,390
2017-01-09	$42.81	$43.66	$42.59	$43.24	$43.24	3,005,866
2017-01-06	$42.50	$42.80	$41.81	$42.50	$42.50	3,133,973
2017-01-05	$41.90	$43.00	$41.71	$42.80	$42.80	4,842,396
2017-01-04	$40.89	$41.69	$40.67	$41.34	$41.34	5,872,847
2017-01-03	$40.88	$41.10	$40.40	$40.49	$40.49	4,544,338
2016-12-30	$40.42	$40.80	$39.88	$40.00	$40.00	3,530,248
2016-12-29	$40.01	$40.11	$39.80	$39.99	$39.99	2,573,340
2016-12-28	$40.20	$40.43	$39.83	$39.97	$39.97	2,620,788
2016-12-27	$40.00	$40.62	$39.89	$40.15	$40.15	2,422,379
2016-12-23	$40.00	$40.17	$39.71	$39.98	$39.98	2,309,301
2016-12-22	$40.33	$40.53	$40.00	$40.07	$40.07	3,745,053
2016-12-21	$41.00	$41.16	$40.63	$40.70	$40.70	2,903,811
2016-12-20	$40.96	$41.37	$40.71	$40.81	$40.81	2,142,473
2016-12-19	$40.98	$41.15	$40.46	$40.86	$40.86	4,539,662
2016-12-16	$41.56	$41.60	$40.90	$41.00	$41.00	4,719,182
2016-12-15	$41.69	$41.74	$41.02	$41.33	$41.33	2,989,721
2016-12-14	$42.47	$42.53	$41.88	$41.97	$41.97	4,429,911
2016-12-13	$42.92	$43.15	$42.28	$42.61	$42.61	2,603,516
2016-12-12	$43.20	$43.38	$42.16	$42.62	$42.62	3,525,024
2016-12-09	$43.26	$43.80	$42.74	$43.43	$43.43	2,328,609
2016-12-08	$43.00	$43.24	$42.34	$43.17	$43.17	3,298,634
2016-12-07	$42.65	$43.04	$41.93	$42.85	$42.85	2,885,178
2016-12-06	$43.18	$43.49	$42.14	$42.38	$42.38	3,668,455
2016-12-05	$44.08	$44.46	$42.91	$42.97	$42.97	4,105,750
2016-12-02	$44.62	$45.02	$43.47	$44.01	$44.01	5,794,983
2016-12-01	$45.30	$45.78	$44.61	$44.83	$44.83	6,247,521
2016-11-30	$46.15	$46.33	$45.09	$45.23	$45.23	5,036,159
2016-11-29	$44.51	$45.96	$44.42	$45.87	$45.87	7,527,201
2016-11-28	$45.00	$45.05	$44.24	$44.74	$44.74	6,854,490
2016-11-25	$45.01	$46.27	$44.75	$45.01	$45.01	15,764,816
2016-11-23	$42.19	$42.19	$40.59	$40.99	$40.99	6,645,876
2016-11-22	$42.50	$42.50	$41.56	$41.87	$41.87	3,874,970
2016-11-21	$42.02	$42.63	$41.64	$42.26	$42.26	3,785,065
2016-11-18	$42.31	$42.73	$41.46	$42.02	$42.02	2,409,811
2016-11-17	$42.01	$42.65	$42.00	$42.31	$42.31	2,165,506
2016-11-16	$40.78	$42.33	$40.32	$42.16	$42.16	3,641,598
2016-11-15	$41.37	$42.10	$41.00	$42.02	$42.02	7,057,927
2016-11-14	$41.37	$41.56	$40.24	$40.62	$40.62	2,919,885
2016-11-11	$40.70	$41.25	$40.02	$41.10	$41.10	7,053,474
2016-11-10	$43.01	$43.85	$40.84	$40.98	$40.98	5,428,504
2016-11-09	$42.75	$43.50	$41.99	$42.29	$42.29	4,180,852
2016-11-08	$43.67	$44.05	$43.05	$43.57	$43.57	2,286,234
2016-11-07	$43.24	$44.04	$43.14	$43.54	$43.54	3,379,154
2016-11-04	$42.00	$42.73	$41.84	$42.44	$42.44	2,784,395
2016-11-03	$42.31	$43.04	$42.26	$42.45	$42.45	2,182,247
2016-11-02	$43.64	$43.68	$42.02	$42.34	$42.34	4,871,923
2016-11-01	$44.39	$44.42	$42.95	$43.41	$43.41	3,677,577
2016-10-31	$44.77	$45.09	$43.98	$44.15	$44.15	4,268,689
2016-10-28	$45.30	$46.20	$44.51	$44.73	$44.73	3,655,198
2016-10-27	$46.81	$46.91	$44.77	$45.47	$45.47	5,360,111
2016-10-26	$48.00	$48.02	$46.62	$46.69	$46.69	2,926,323
2016-10-25	$48.20	$49.62	$47.89	$48.00	$48.00	4,683,513
2016-10-24	$47.66	$48.41	$47.66	$48.20	$48.20	3,105,312
2016-10-21	$47.14	$47.70	$46.94	$47.61	$47.61	1,492,935
2016-10-20	$47.25	$47.42	$46.81	$47.25	$47.25	2,139,201
2016-10-19	$47.13	$47.52	$47.13	$47.24	$47.24	2,168,973
2016-10-18	$46.96	$47.82	$46.75	$47.06	$47.06	3,757,350
2016-10-17	$46.65	$46.70	$46.18	$46.29	$46.29	1,755,892
2016-10-14	$46.99	$47.45	$46.50	$46.57	$46.57	2,211,567
2016-10-13	$45.85	$46.35	$45.23	$46.31	$46.31	4,196,703
2016-10-12	$46.62	$47.13	$46.23	$46.35	$46.35	3,083,931
2016-10-11	$47.94	$47.96	$46.48	$46.77	$46.77	4,292,262
2016-10-10	$47.00	$48.50	$46.76	$48.16	$48.16	3,676,623
2016-10-07	$47.54	$47.58	$46.95	$47.08	$47.08	2,363,957
2016-10-06	$47.62	$47.78	$46.70	$47.59	$47.59	6,678,171
2016-10-05	$47.29	$47.68	$47.05	$47.45	$47.45	4,740,634
2016-10-04	$47.03	$47.30	$46.62	$47.03	$47.03	3,626,481
2016-10-03	$46.57	$47.03	$46.44	$46.95	$46.95	3,493,004
2016-09-30	$46.80	$46.99	$46.46	$46.57	$46.57	3,303,616
2016-09-29	$46.66	$47.25	$46.63	$46.79	$46.79	3,761,722
2016-09-28	$46.18	$47.00	$46.13	$46.95	$46.95	3,083,166
2016-09-27	$45.76	$46.28	$45.51	$46.25	$46.25	3,012,481
2016-09-26	$45.76	$46.05	$45.41	$45.55	$45.55	3,045,080
2016-09-23	$46.00	$46.34	$45.75	$46.02	$46.02	4,894,676
2016-09-22	$45.35	$46.11	$45.35	$46.10	$46.10	6,894,502
2016-09-21	$44.42	$45.51	$44.15	$45.33	$45.33	5,957,466
2016-09-20	$43.77	$44.30	$43.77	$44.09	$44.09	3,482,988
2016-09-19	$43.99	$44.28	$43.63	$43.77	$43.77	3,290,177
2016-09-16	$43.75	$43.81	$43.13	$43.67	$43.67	3,922,677
2016-09-15	$43.15	$43.97	$42.71	$43.75	$43.75	5,412,939
2016-09-14	$42.88	$43.51	$42.65	$42.83	$42.83	4,269,624
2016-09-13	$44.32	$44.48	$42.76	$43.08	$43.08	5,216,392
2016-09-12	$43.47	$44.46	$43.13	$44.32	$44.32	5,272,717
2016-09-09	$45.10	$45.20	$43.71	$44.14	$44.14	10,301,968
2016-09-08	$45.09	$45.88	$44.90	$45.36	$45.36	9,093,249
2016-09-07	$45.63	$45.82	$44.75	$44.95	$44.95	18,836,319
2016-09-06	$46.50	$47.25	$44.85	$45.96	$45.96	13,945,333
2016-09-02	$48.85	$49.43	$47.64	$47.90	$47.90	6,345,471
2016-09-01	$47.05	$49.16	$46.98	$48.96	$48.96	11,643,392
2016-08-31	$47.57	$47.72	$47.00	$47.35	$47.35	4,571,633
2016-08-30	$47.45	$47.93	$47.11	$47.35	$47.35	2,633,839
2016-08-29	$47.45	$47.50	$46.80	$47.14	$47.14	2,643,200
2016-08-26	$46.54	$47.85	$46.40	$47.44	$47.44	5,270,649
2016-08-25	$45.89	$46.66	$45.80	$46.34	$46.34	3,899,900
2016-08-24	$46.04	$46.40	$45.71	$45.82	$45.82	2,566,696
2016-08-23	$45.83	$46.60	$45.68	$45.94	$45.94	2,111,881
2016-08-22	$46.30	$46.35	$45.65	$45.82	$45.82	2,570,600
2016-08-19	$46.25	$46.33	$45.80	$46.16	$46.16	2,844,211
2016-08-18	$46.26	$46.47	$45.50	$46.29	$46.29	3,633,962
2016-08-17	$46.46	$46.53	$46.01	$46.38	$46.38	2,560,225
2016-08-16	$47.00	$47.15	$46.06	$46.46	$46.46	3,961,529
2016-08-15	$46.60	$47.52	$46.60	$46.98	$46.98	5,042,477
2016-08-12	$45.82	$46.60	$45.69	$46.39	$46.39	4,503,526
2016-08-11	$45.84	$46.21	$45.55	$45.89	$45.89	3,778,235
2016-08-10	$45.24	$45.85	$45.08	$45.53	$45.53	4,438,247
2016-08-09	$43.91	$45.40	$43.76	$45.16	$45.16	7,737,496
2016-08-08	$42.97	$43.90	$42.90	$43.89	$43.89	3,420,221
2016-08-05	$43.35	$43.50	$43.00	$43.05	$43.05	2,974,231
2016-08-04	$42.50	$43.07	$42.39	$42.94	$42.94	2,299,518
2016-08-03	$42.67	$42.77	$42.19	$42.50	$42.50	2,755,473
2016-08-02	$43.00	$43.16	$42.03	$42.56	$42.56	2,999,096
2016-08-01	$43.59	$43.79	$42.99	$43.09	$43.09	3,899,662
2016-07-29	$43.75	$43.83	$42.78	$43.67	$43.67	3,373,410
2016-07-28	$43.91	$43.99	$43.38	$43.79	$43.79	2,731,146
2016-07-27	$43.99	$44.12	$43.68	$43.97	$43.97	2,954,627
2016-07-26	$43.52	$44.11	$43.46	$44.00	$44.00	3,603,861
2016-07-25	$43.63	$43.80	$43.30	$43.73	$43.73	2,519,194
2016-07-22	$43.62	$43.92	$43.33	$43.83	$43.83	3,212,644
2016-07-21	$43.23	$43.79	$42.97	$43.40	$43.40	2,836,788
2016-07-20	$43.06	$43.50	$42.84	$43.48	$43.48	3,174,814
2016-07-19	$43.15	$43.40	$42.80	$43.06	$43.06	5,549,235
2016-07-18	$43.07	$43.93	$43.00	$43.68	$43.68	2,480,985
2016-07-15	$43.25	$43.49	$42.67	$43.08	$43.08	2,181,810
2016-07-14	$42.48	$43.28	$42.06	$43.00	$43.00	2,786,725
2016-07-13	$42.00	$42.24	$41.58	$42.19	$42.19	3,621,085
2016-07-12	$41.93	$42.72	$41.81	$41.95	$41.95	3,360,558
2016-07-11	$40.77	$41.94	$40.62	$41.78	$41.78	2,755,619
2016-07-08	$40.01	$41.01	$39.97	$40.61	$40.61	3,677,373
2016-07-07	$40.27	$40.65	$39.74	$40.06	$40.06	2,973,144
2016-07-06	$40.42	$40.62	$39.58	$40.22	$40.22	4,330,926
2016-07-05	$40.77	$41.09	$40.45	$40.66	$40.66	4,053,008
2016-07-01	$41.21	$41.71	$40.84	$41.13	$41.13	3,042,984
2016-06-30	$40.47	$41.56	$40.33	$41.20	$41.20	3,933,138
2016-06-29	$39.74	$41.00	$39.64	$40.50	$40.50	4,137,426
2016-06-28	$38.47	$40.19	$38.35	$39.91	$39.91	5,753,571
2016-06-27	$39.19	$39.38	$37.36	$37.90	$37.90	6,809,495
2016-06-24	$39.25	$40.15	$39.05	$39.60	$39.60	7,894,045
2016-06-23	$40.51	$40.97	$40.04	$40.65	$40.65	3,955,844
2016-06-22	$39.80	$40.58	$39.56	$40.10	$40.10	4,865,928
2016-06-21	$39.43	$40.14	$39.31	$39.64	$39.64	4,470,355
2016-06-20	$38.50	$39.45	$38.50	$39.13	$39.13	6,002,454
2016-06-17	$39.74	$40.02	$37.78	$38.06	$38.06	10,009,855
2016-06-16	$40.83	$40.96	$39.18	$39.84	$39.84	10,065,124
2016-06-15	$40.62	$40.68	$39.06	$39.25	$39.25	6,761,719
2016-06-14	$39.60	$40.50	$39.41	$40.11	$40.11	5,735,379
2016-06-13	$39.41	$40.18	$39.02	$39.51	$39.51	5,405,069
2016-06-10	$40.37	$41.04	$39.61	$39.93	$39.93	5,965,180
2016-06-09	$42.00	$42.54	$40.73	$41.14	$41.14	5,366,369
2016-06-08	$43.90	$44.20	$40.72	$42.00	$42.00	13,146,545
2016-06-07	$44.95	$45.04	$44.00	$44.30	$44.30	3,026,728
2016-06-06	$44.27	$45.51	$44.00	$44.70	$44.70	2,693,218
2016-06-03	$44.57	$45.09	$43.39	$43.84	$43.84	4,092,199
2016-06-02	$44.85	$45.38	$43.66	$44.68	$44.68	4,098,755
2016-06-01	$45.41	$45.50	$44.10	$44.32	$44.32	5,829,127
2016-05-31	$46.21	$46.50	$44.62	$45.76	$45.76	36,782,736
2016-05-27	$45.45	$46.67	$44.86	$45.90	$45.90	5,452,288
2016-05-26	$44.77	$45.38	$44.00	$44.68	$44.68	3,699,145
2016-05-25	$45.85	$46.33	$44.83	$44.89	$44.89	4,262,956
2016-05-24	$42.97	$45.56	$42.58	$45.42	$45.42	6,055,628
2016-05-23	$43.41	$43.47	$42.18	$42.64	$42.64	4,243,466
2016-05-20	$42.51	$43.53	$42.50	$43.39	$43.39	3,071,756
2016-05-19	$43.39	$43.96	$42.35	$42.67	$42.67	3,455,323
2016-05-18	$43.82	$44.41	$43.25	$43.77	$43.77	2,974,591
2016-05-17	$43.96	$45.28	$43.94	$44.09	$44.09	3,528,314
2016-05-16	$43.25	$44.59	$43.13	$44.29	$44.29	2,517,658
2016-05-13	$43.41	$43.53	$42.66	$43.01	$43.01	2,399,866
2016-05-12	$43.74	$44.47	$42.75	$43.08	$43.08	2,927,431
2016-05-11	$44.11	$44.15	$43.40	$43.51	$43.51	1,817,386
2016-05-10	$43.41	$44.15	$43.12	$44.03	$44.03	3,336,240
2016-05-09	$44.50	$44.86	$43.02	$43.29	$43.29	3,511,749
2016-05-06	$43.48	$44.66	$43.36	$44.50	$44.50	2,274,141
2016-05-05	$44.15	$44.95	$43.54	$43.85	$43.85	2,929,319
2016-05-04	$43.40	$43.66	$43.10	$43.62	$43.62	2,436,309
2016-05-03	$44.23	$44.47	$43.44	$44.00	$44.00	2,624,184
2016-05-02	$43.56	$44.72	$43.56	$44.54	$44.54	2,354,763
2016-04-29	$44.91	$44.95	$43.27	$43.61	$43.61	5,830,184
2016-04-28	$45.09	$45.97	$44.92	$45.07	$45.07	2,282,679
2016-04-27	$45.08	$45.36	$44.10	$45.09	$45.09	3,474,026
2016-04-26	$46.07	$46.45	$45.09	$45.42	$45.42	3,724,435
2016-04-25	$47.00	$47.24	$45.90	$46.02	$46.02	3,677,280
2016-04-22	$47.51	$47.61	$45.85	$47.12	$47.12	3,495,210
2016-04-21	$48.51	$48.92	$47.12	$47.21	$47.21	3,457,007
2016-04-20	$47.85	$48.63	$47.44	$48.39	$48.39	3,192,638
2016-04-19	$48.79	$48.97	$47.41	$47.77	$47.77	3,339,705
2016-04-18	$47.83	$48.79	$47.54	$48.62	$48.62	2,239,518
2016-04-15	$48.72	$48.76	$47.95	$48.06	$48.06	2,597,895
2016-04-14	$48.75	$49.33	$48.43	$48.72	$48.72	3,784,829
2016-04-13	$47.80	$49.00	$47.80	$48.71	$48.71	7,000,695
2016-04-12	$45.95	$47.14	$45.95	$46.87	$46.87	5,702,074
2016-04-11	$44.83	$46.67	$44.68	$45.68	$45.68	5,313,747
2016-04-08	$43.80	$45.18	$43.55	$44.43	$44.43	4,504,493
2016-04-07	$43.50	$43.69	$42.70	$43.36	$43.36	2,897,445
2016-04-06	$43.85	$44.45	$43.34	$43.72	$43.72	3,646,821
2016-04-05	$44.10	$44.20	$42.76	$43.71	$43.71	3,665,857
2016-04-04	$44.60	$45.10	$43.85	$44.39	$44.39	2,614,965
2016-04-01	$43.97	$45.05	$43.84	$44.84	$44.84	2,448,318
2016-03-31	$45.05	$45.05	$44.16	$44.26	$44.26	4,732,498
2016-03-30	$45.00	$45.58	$44.66	$45.02	$45.02	4,373,984
2016-03-29	$43.31	$44.76	$42.88	$44.51	$44.51	3,700,222
2016-03-28	$44.09	$44.15	$43.30	$43.35	$43.35	2,924,477
2016-03-24	$44.25	$44.25	$43.55	$44.16	$44.16	2,738,253
2016-03-23	$44.87	$45.15	$43.88	$44.37	$44.37	3,851,251
2016-03-22	$44.23	$45.20	$43.80	$44.87	$44.87	6,839,096
2016-03-21	$42.84	$45.30	$42.84	$45.16	$45.16	6,606,074
2016-03-18	$42.51	$44.38	$42.50	$43.52	$43.52	8,448,126
2016-03-17	$40.70	$42.87	$39.52	$42.31	$42.31	15,339,987
2016-03-16	$40.76	$42.79	$40.44	$42.61	$42.61	7,340,379
2016-03-15	$41.24	$41.42	$39.96	$40.76	$40.76	4,924,945
2016-03-14	$41.00	$41.95	$40.81	$41.22	$41.22	5,951,166
2016-03-11	$39.02	$40.55	$39.01	$40.45	$40.45	4,148,173
2016-03-10	$39.59	$39.79	$38.56	$38.99	$38.99	3,874,450
2016-03-09	$39.06	$39.42	$38.83	$39.35	$39.35	4,388,923
2016-03-08	$38.97	$39.34	$38.65	$38.89	$38.89	2,072,367
2016-03-07	$39.78	$40.22	$39.09	$39.36	$39.36	3,285,362
2016-03-04	$39.84	$40.45	$39.40	$40.02	$40.02	4,178,864
2016-03-03	$40.50	$40.98	$38.40	$39.24	$39.24	9,082,868
2016-03-02	$42.25	$42.43	$40.02	$40.50	$40.50	7,842,814
2016-03-01	$41.50	$42.46	$41.20	$41.90	$41.90	4,975,631
2016-02-29	$41.04	$42.33	$40.85	$40.92	$40.92	4,878,397
2016-02-26	$42.01	$42.85	$41.39	$41.79	$41.79	4,202,792
2016-02-25	$40.64	$41.35	$39.80	$41.22	$41.22	3,383,986
2016-02-24	$40.44	$41.74	$39.70	$41.53	$41.53	4,559,217
2016-02-23	$42.16	$42.50	$41.05	$41.29	$41.29	3,989,532
2016-02-22	$42.40	$42.45	$41.06	$42.32	$42.32	3,527,004
2016-02-19	$41.00	$41.75	$40.29	$41.69	$41.69	3,996,373
2016-02-18	$42.00	$42.00	$40.36	$40.78	$40.78	3,253,478
2016-02-17	$41.07	$42.25	$40.61	$41.39	$41.39	6,244,534
2016-02-16	$38.54	$40.35	$38.18	$40.33	$40.33	8,505,519
2016-02-12	$37.20	$38.40	$36.62	$37.13	$37.13	3,375,731
2016-02-11	$36.49	$37.18	$35.50	$36.33	$36.33	5,154,295
2016-02-10	$37.06	$38.03	$36.45	$36.88	$36.88	2,809,342
2016-02-09	$36.34	$38.21	$35.62	$36.57	$36.57	5,366,492
2016-02-08	$38.36	$38.60	$36.20	$37.07	$37.07	5,939,021
2016-02-05	$40.91	$41.09	$38.17	$39.13	$39.13	6,339,003
2016-02-04	$40.07	$41.18	$39.64	$41.11	$41.11	4,032,039
2016-02-03	$40.49	$40.91	$38.32	$39.90	$39.90	6,267,335
2016-02-02	$41.76	$41.92	$39.97	$40.36	$40.36	5,511,949
2016-02-01	$42.68	$43.42	$41.88	$41.97	$41.97	5,076,569
2016-01-29	$41.23	$43.10	$41.23	$42.68	$42.68	4,057,347
2016-01-28	$42.25	$42.49	$40.51	$40.84	$40.84	5,625,827
2016-01-27	$42.26	$43.15	$41.33	$41.57	$41.57	4,739,834
2016-01-26	$42.76	$43.34	$41.65	$42.83	$42.83	4,005,301
2016-01-25	$43.00	$43.47	$42.74	$42.92	$42.92	3,754,238
2016-01-22	$44.10	$45.11	$42.86	$42.93	$42.93	4,260,421
2016-01-21	$41.98	$43.83	$41.50	$42.92	$42.92	4,677,168
2016-01-20	$41.01	$42.80	$39.50	$42.41	$42.41	6,083,129
2016-01-19	$42.40	$43.65	$41.60	$42.01	$42.01	5,005,201
2016-01-15	$41.47	$43.01	$40.48	$41.45	$41.45	5,470,872
2016-01-14	$42.50	$43.72	$41.33	$43.34	$43.34	3,992,460
2016-01-13	$44.80	$44.80	$41.17	$42.01	$42.01	9,322,636
2016-01-12	$44.46	$44.71	$43.91	$44.59	$44.59	5,079,361
2016-01-11	$44.57	$45.00	$43.01	$43.62	$43.62	4,694,663
2016-01-08	$46.26	$46.98	$44.95	$45.03	$45.03	3,789,010
2016-01-07	$46.35	$47.12	$45.01	$45.25	$45.25	6,963,855
2016-01-06	$46.74	$48.36	$46.50	$47.89	$47.89	4,516,431
2016-01-05	$45.66	$48.05	$45.12	$47.69	$47.69	6,560,057
2016-01-04	$44.99	$45.93	$43.80	$45.23	$45.23	6,215,925
2015-12-31	$46.75	$47.39	$46.22	$46.33	$46.33	2,833,017
2015-12-30	$47.99	$48.35	$46.54	$47.09	$47.09	2,964,007
2015-12-29	$48.36	$48.60	$47.53	$48.04	$48.04	1,885,467
2015-12-28	$48.45	$48.50	$47.18	$47.95	$47.95	2,480,300
2015-12-24	$49.28	$49.29	$48.47	$48.74	$48.74	920,055
2015-12-23	$48.92	$49.30	$48.75	$49.14	$49.14	2,235,480
2015-12-22	$48.80	$49.01	$48.23	$48.53	$48.53	2,255,455
2015-12-21	$48.26	$48.98	$48.17	$48.70	$48.70	4,448,830
2015-12-18	$48.16	$48.71	$47.90	$48.59	$48.59	12,738,456
2015-12-17	$50.00	$50.25	$48.33	$48.41	$48.41	6,927,499
2015-12-16	$48.90	$49.96	$48.10	$49.83	$49.83	4,630,552
2015-12-15	$48.73	$49.91	$48.10	$48.34	$48.34	9,824,217
2015-12-14	$48.50	$49.25	$47.74	$48.54	$48.54	10,845,181
2015-12-11	$49.81	$50.63	$48.02	$48.69	$48.69	6,717,157
2015-12-10	$52.60	$52.65	$50.00	$50.49	$50.49	7,071,134
2015-12-09	$52.67	$53.00	$50.33	$50.72	$50.72	7,718,322
2015-12-08	$51.51	$53.21	$50.95	$52.98	$52.98	4,554,468
2015-12-07	$53.85	$54.31	$52.81	$53.13	$53.13	3,686,491
2015-12-04	$53.30	$54.51	$53.00	$54.10	$54.10	3,341,019
2015-12-03	$54.49	$54.49	$52.99	$53.34	$53.34	4,651,584
2015-12-02	$54.76	$55.60	$53.68	$53.75	$53.75	3,639,889
2015-12-01	$106.00	$109.07	$104.53	$108.85	$54.43	7,047,908
2015-11-30	$103.17	$107.01	$103.17	$107.01	$53.51	27,717,054
2015-11-27	$103.55	$104.47	$100.86	$102.70	$51.35	4,959,920
2015-11-25	$105.60	$107.99	$104.57	$104.99	$52.50	5,844,628
2015-11-24	$108.50	$108.94	$105.21	$106.27	$53.14	8,412,106
2015-11-23	$110.03	$111.00	$107.26	$110.60	$55.30	6,954,718
2015-11-20	$110.99	$112.43	$106.85	$111.67	$55.84	10,974,670
2015-11-19	$106.15	$114.72	$106.00	$109.85	$54.93	24,224,492
2015-11-18	$92.95	$96.26	$92.55	$95.07	$47.54	6,802,192
2015-11-17	$97.22	$98.50	$91.44	$92.57	$46.29	8,438,410
2015-11-16	$95.62	$97.63	$93.81	$97.39	$48.70	6,160,246
2015-11-13	$97.01	$97.76	$94.88	$97.25	$48.63	4,696,852
2015-11-12	$98.97	$100.56	$98.25	$99.58	$49.79	3,804,756
2015-11-11	$98.83	$100.42	$98.35	$99.16	$49.58	3,971,946
2015-11-10	$97.63	$99.10	$95.82	$98.23	$49.12	5,059,994
2015-11-09	$101.94	$103.40	$96.33	$97.92	$48.96	8,557,476
2015-11-06	$98.85	$103.58	$98.24	$103.39	$51.70	6,974,150
2015-11-05	$98.00	$99.28	$94.63	$98.88	$49.44	5,515,762
2015-11-04	$98.30	$98.75	$94.57	$96.45	$48.23	7,159,614
2015-11-03	$96.17	$97.80	$93.75	$97.17	$48.59	9,092,398
2015-11-02	$93.01	$97.98	$92.44	$96.36	$48.18	9,991,698
2015-10-30	$88.66	$93.89	$88.66	$92.97	$46.49	12,651,614
2015-10-29	$88.64	$89.40	$86.84	$87.91	$43.96	7,058,592
2015-10-28	$88.00	$89.96	$86.32	$88.41	$44.21	8,537,102
2015-10-27	$89.99	$91.68	$85.10	$88.63	$44.32	16,679,030
2015-10-26	$89.26	$97.29	$88.75	$90.78	$45.39	48,550,354
2015-10-23	$75.15	$75.75	$73.50	$74.34	$37.17	7,937,182
2015-10-22	$72.99	$75.45	$71.23	$72.39	$36.20	5,261,104
2015-10-21	$72.84	$73.70	$71.12	$72.22	$36.11	2,685,980
2015-10-20	$73.09	$74.78	$72.32	$73.31	$36.66	4,737,204
2015-10-19	$71.33	$72.57	$70.59	$72.00	$36.00	2,642,212
2015-10-16	$70.08	$72.24	$69.51	$71.05	$35.53	5,628,122
2015-10-15	$69.39	$70.90	$68.63	$70.15	$35.08	4,786,216
2015-10-14	$68.65	$69.54	$66.62	$68.44	$34.22	4,610,216
2015-10-13	$67.50	$69.75	$67.01	$68.50	$34.25	3,739,596
2015-10-12	$67.95	$69.61	$67.16	$67.34	$33.67	3,887,738
2015-10-09	$68.24	$69.48	$66.60	$67.27	$33.64	5,185,766
2015-10-08	$69.52	$70.91	$66.09	$68.27	$34.14	4,831,068
2015-10-07	$71.64	$72.34	$68.93	$70.14	$35.07	6,691,482
2015-10-06	$68.50	$70.99	$68.21	$68.65	$34.33	3,793,082
2015-10-05	$67.09	$70.23	$66.55	$69.07	$34.54	6,840,486
2015-10-02	$63.34	$68.11	$63.23	$66.77	$33.39	8,525,266
2015-10-01	$63.42	$64.41	$61.02	$62.60	$31.30	3,995,074
2015-09-30	$63.97	$64.59	$61.50	$63.18	$31.59	6,917,594
2015-09-29	$62.42	$63.01	$60.23	$62.80	$31.40	7,729,766
2015-09-28	$64.80	$65.17	$61.40	$61.86	$30.93	4,722,890
2015-09-25	$67.14	$67.37	$64.80	$65.34	$32.67	3,967,284
2015-09-24	$64.67	$66.77	$63.82	$66.70	$33.35	3,408,846
2015-09-23	$67.87	$67.87	$64.63	$64.99	$32.50	4,887,410
2015-09-22	$67.04	$67.50	$65.25	$66.61	$33.31	6,195,684
2015-09-21	$67.53	$68.91	$67.18	$67.67	$33.84	5,132,860
2015-09-18	$69.34	$70.57	$68.11	$68.34	$34.17	4,420,460
2015-09-17	$71.01	$71.83	$69.13	$70.26	$35.13	5,177,154
2015-09-16	$68.72	$73.00	$68.22	$72.30	$36.15	9,847,676
2015-09-15	$65.63	$67.44	$63.77	$66.92	$33.46	2,601,686
2015-09-14	$68.20	$68.41	$65.73	$65.89	$32.95	3,211,902
2015-09-11	$66.59	$69.02	$65.71	$68.86	$34.43	3,832,644
2015-09-10	$65.43	$68.10	$65.25	$67.19	$33.60	3,629,604
2015-09-09	$65.16	$67.42	$65.05	$65.95	$32.98	3,894,638
2015-09-08	$66.15	$67.98	$63.32	$64.45	$32.23	5,121,148
2015-09-04	$64.75	$65.48	$62.85	$63.92	$31.96	3,665,204
2015-09-03	$65.62	$68.49	$65.12	$65.89	$32.95	3,072,148

Trip.com Group Ltd (TCOM) Exchange: NASDAQ