Teck Resources Ltd - Class B (TECK) Stock

Data as of April 19, 2024

$47.13 ($-0.59) -1.24%

Teck Resources Ltd - Class B - Daily Information

Click for more stock information on Teck Resources Ltd - Class B.

Daily Information	Data
Date	April 19, 2024
Open	$47.25
Previous Close	$47.13
High	$47.98
Low	$46.84
Adjusted Open	$47.25
Previous Adjusted Close	$47.13
Adjusted High	$47.98
Adjusted Low	$46.84

About Teck Resources Ltd - Class B (TECK)

Teck Resources Ltd (TECK) is one of the worldâs largest diversified resources companies, operating within the global mining and energy sectors. They are a leading producer of high-quality steelmaking coal and zinc, molybdenum specialty geochemical services, and a major producer of copper and lead. Teck Resources originally began in 1906, and has since become one of the largest publicly traded resources companies in the world. In 2018, they reported C$14 billion in revenue with a total of 11,853 employees around the world. Teck Resources is headquartered in Vancouver, Canada.

Invest in Teck Resources Ltd - Class B (TECK)

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Teck Resources Ltd - Class B (TECK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$47.25	$47.98	$46.84	$47.13	$47.13	3,644,059
2024-04-18	$47.96	$48.38	$47.18	$47.72	$47.72	3,175,705
2024-04-17	$47.96	$48.87	$47.04	$47.20	$47.20	4,961,961
2024-04-16	$46.50	$47.58	$45.99	$47.13	$47.13	4,202,783
2024-04-15	$48.75	$49.05	$47.41	$47.76	$47.76	4,178,801
2024-04-12	$49.46	$50.46	$47.56	$47.90	$47.90	4,980,585
2024-04-11	$49.29	$49.55	$47.98	$48.57	$48.57	4,055,668
2024-04-10	$48.12	$50.30	$47.77	$49.38	$49.38	6,453,256
2024-04-09	$47.81	$49.34	$47.67	$49.14	$49.14	5,587,395
2024-04-08	$47.62	$47.90	$46.74	$46.96	$46.96	3,188,647
2024-04-05	$46.80	$46.93	$46.31	$46.73	$46.73	3,719,742
2024-04-04	$48.25	$48.51	$46.75	$46.92	$46.92	4,702,690
2024-04-03	$46.44	$47.91	$46.35	$47.86	$47.86	6,345,996
2024-04-02	$46.50	$46.82	$45.77	$46.33	$46.33	4,509,965
2024-04-01	$46.39	$47.12	$45.69	$46.26	$46.26	5,466,758
2024-03-28	$44.32	$46.23	$43.92	$45.78	$45.78	6,221,383
2024-03-27	$43.07	$43.96	$43.02	$43.92	$43.92	3,176,974
2024-03-26	$43.48	$43.57	$43.03	$43.08	$43.08	1,969,234
2024-03-25	$43.55	$44.29	$43.09	$43.16	$43.16	2,489,035
2024-03-22	$44.09	$44.56	$43.55	$43.60	$43.60	2,918,868
2024-03-21	$45.36	$45.50	$44.41	$44.76	$44.76	4,067,950
2024-03-20	$43.37	$45.13	$43.20	$44.99	$44.99	5,459,330
2024-03-19	$43.35	$44.03	$43.21	$43.59	$43.59	3,280,105
2024-03-18	$45.18	$45.37	$44.26	$44.40	$44.40	4,113,252
2024-03-15	$45.00	$45.31	$44.36	$44.87	$44.87	4,907,872
2024-03-14	$45.35	$45.62	$44.38	$44.78	$44.78	3,829,084
2024-03-13	$42.96	$46.14	$42.95	$45.68	$45.59	9,227,296
2024-03-12	$41.69	$42.26	$41.16	$42.23	$42.14	2,730,624
2024-03-11	$41.22	$41.85	$40.95	$41.51	$41.42	2,148,475
2024-03-08	$41.26	$41.66	$40.82	$41.34	$41.25	2,664,327
2024-03-07	$40.25	$41.30	$40.18	$41.14	$41.05	3,377,448
2024-03-06	$39.44	$39.94	$39.27	$39.54	$39.46	2,508,915
2024-03-05	$39.22	$39.57	$38.69	$38.70	$38.62	1,762,997
2024-03-04	$39.25	$39.81	$39.16	$39.39	$39.31	3,059,787
2024-03-01	$38.64	$39.37	$38.64	$39.20	$39.20	11,926,589
2024-02-29	$37.86	$38.68	$37.80	$38.42	$38.42	2,438,861
2024-02-28	$37.85	$38.08	$37.30	$37.47	$37.47	3,593,551
2024-02-27	$39.04	$39.04	$38.28	$38.32	$38.32	3,047,786
2024-02-26	$39.04	$39.52	$38.26	$38.80	$38.80	4,206,507
2024-02-23	$38.31	$39.67	$38.21	$39.60	$39.60	4,860,827
2024-02-22	$39.00	$39.98	$38.57	$38.63	$38.63	6,569,916
2024-02-21	$38.01	$38.37	$37.70	$38.11	$38.11	3,346,264
2024-02-20	$38.39	$38.69	$37.37	$37.90	$37.90	4,025,486
2024-02-16	$38.91	$39.34	$38.61	$38.70	$38.70	7,795,687
2024-02-15	$38.04	$38.52	$37.85	$38.25	$38.25	3,008,076
2024-02-14	$37.16	$37.72	$36.93	$37.69	$37.69	2,642,001
2024-02-13	$37.17	$37.40	$36.50	$37.00	$37.00	2,856,981
2024-02-12	$37.22	$37.81	$37.16	$37.66	$37.66	2,887,692
2024-02-09	$37.67	$37.89	$36.75	$37.00	$37.00	5,082,458
2024-02-08	$38.32	$38.39	$37.61	$37.94	$37.94	3,213,848
2024-02-07	$38.78	$38.87	$38.20	$38.43	$38.43	2,732,576
2024-02-06	$38.73	$39.15	$38.60	$38.70	$38.70	4,245,351
2024-02-05	$39.02	$39.08	$37.89	$38.49	$38.49	2,538,347
2024-02-02	$40.01	$40.14	$39.34	$39.71	$39.71	3,088,471
2024-02-01	$40.22	$40.86	$40.15	$40.37	$40.37	2,567,144
2024-01-31	$40.44	$40.80	$39.97	$40.01	$40.01	2,635,005
2024-01-30	$40.17	$40.89	$39.73	$40.52	$40.52	2,646,097
2024-01-29	$40.16	$40.56	$39.56	$40.55	$40.55	2,136,057
2024-01-26	$40.48	$40.56	$39.52	$40.21	$40.21	1,836,660
2024-01-25	$40.10	$40.60	$39.85	$40.44	$40.44	3,596,265
2024-01-24	$40.37	$40.90	$39.94	$39.96	$39.96	5,060,684
2024-01-23	$39.00	$39.39	$38.61	$39.04	$39.04	4,046,100
2024-01-22	$38.16	$38.74	$37.93	$38.15	$38.15	4,177,894
2024-01-19	$37.53	$38.55	$37.50	$38.51	$38.51	5,157,839
2024-01-18	$37.30	$37.34	$36.69	$37.29	$37.29	3,390,652
2024-01-17	$36.76	$37.69	$36.69	$36.93	$36.93	3,449,171
2024-01-16	$37.00	$38.18	$36.59	$37.81	$37.81	6,956,248
2024-01-12	$39.13	$39.28	$37.99	$38.05	$38.05	3,516,264
2024-01-11	$39.04	$39.04	$38.08	$38.60	$38.60	2,622,356
2024-01-10	$38.91	$39.31	$38.51	$38.71	$38.71	3,122,172
2024-01-09	$39.64	$39.84	$39.01	$39.03	$39.03	3,766,145
2024-01-08	$39.99	$40.40	$39.29	$40.16	$40.16	2,964,871
2024-01-05	$39.88	$40.67	$39.74	$40.38	$40.38	2,333,040
2024-01-04	$40.40	$40.51	$39.63	$40.24	$40.24	4,054,405
2024-01-03	$40.13	$41.17	$39.78	$40.57	$40.57	3,229,222
2024-01-02	$41.63	$41.86	$40.84	$40.98	$40.98	3,128,354
2023-12-29	$42.34	$42.58	$42.08	$42.27	$42.27	1,531,728
2023-12-28	$42.49	$43.00	$42.45	$42.62	$42.62	2,565,360
2023-12-27	$42.52	$42.95	$42.31	$42.70	$42.70	1,243,654
2023-12-26	$42.14	$42.82	$42.08	$42.60	$42.60	1,510,744
2023-12-22	$42.57	$42.75	$41.90	$42.08	$42.08	2,592,311
2023-12-21	$42.15	$42.52	$41.95	$42.40	$42.40	3,621,368
2023-12-20	$42.50	$42.63	$41.39	$41.40	$41.40	2,534,202
2023-12-19	$41.61	$42.64	$41.57	$42.43	$42.43	2,755,431
2023-12-18	$41.91	$42.29	$41.37	$41.38	$41.38	4,063,996
2023-12-15	$40.91	$41.85	$40.77	$41.56	$41.56	3,319,795
2023-12-14	$40.11	$41.71	$39.89	$41.18	$41.18	8,468,266
2023-12-13	$38.05	$39.11	$37.21	$39.08	$38.99	5,192,652
2023-12-12	$37.67	$38.12	$37.40	$38.11	$38.02	2,766,179
2023-12-11	$38.20	$38.21	$37.47	$37.85	$37.76	2,939,189
2023-12-08	$37.03	$38.76	$37.03	$38.73	$38.64	4,190,433
2023-12-07	$37.17	$37.42	$36.80	$37.27	$37.19	2,716,067
2023-12-06	$37.12	$37.70	$36.59	$36.66	$36.58	3,056,382
2023-12-05	$37.05	$37.27	$36.52	$36.62	$36.54	2,853,037
2023-12-04	$37.99	$38.32	$37.38	$37.42	$37.34	2,992,088
2023-12-01	$37.78	$39.22	$37.78	$38.85	$38.85	3,568,181
2023-11-30	$37.14	$37.69	$37.08	$37.65	$37.65	3,212,638
2023-11-29	$36.85	$37.39	$36.55	$37.08	$37.08	4,150,475
2023-11-28	$35.95	$36.75	$35.60	$36.74	$36.74	4,238,261
2023-11-27	$36.18	$36.18	$35.25	$35.62	$35.62	3,658,654
2023-11-24	$36.23	$36.90	$36.21	$36.46	$36.46	1,944,559
2023-11-22	$35.70	$36.38	$35.67	$36.38	$36.38	3,679,771
2023-11-21	$36.23	$37.24	$35.81	$36.23	$36.23	4,298,141
2023-11-20	$36.53	$36.93	$35.61	$36.37	$36.37	4,350,945
2023-11-17	$35.72	$36.38	$35.50	$36.00	$36.00	4,380,953
2023-11-16	$35.50	$35.86	$34.56	$35.30	$35.30	5,324,983
2023-11-15	$36.62	$36.92	$35.03	$35.60	$35.60	9,857,841
2023-11-14	$39.11	$39.11	$36.52	$36.63	$36.63	13,257,255
2023-11-13	$35.61	$36.92	$35.47	$36.45	$36.45	2,977,194
2023-11-10	$34.81	$35.53	$34.49	$35.37	$35.37	1,928,181
2023-11-09	$34.85	$35.14	$34.38	$34.45	$34.45	2,084,563
2023-11-08	$35.29	$35.61	$34.41	$34.48	$34.48	3,720,860
2023-11-07	$36.07	$36.10	$35.08	$35.36	$35.36	2,802,273
2023-11-06	$37.43	$37.60	$36.65	$36.84	$36.84	1,674,001
2023-11-03	$37.27	$37.74	$37.10	$37.23	$37.23	3,431,811
2023-11-02	$35.96	$37.04	$35.81	$36.91	$36.91	2,672,093
2023-11-01	$35.40	$35.59	$34.76	$35.46	$35.46	2,596,533
2023-10-31	$35.35	$35.87	$35.09	$35.34	$35.34	3,039,494
2023-10-30	$36.71	$36.73	$35.22	$35.43	$35.43	3,710,075
2023-10-27	$36.71	$36.82	$35.72	$36.13	$36.13	2,573,382
2023-10-26	$35.03	$36.61	$34.55	$36.13	$36.13	3,795,455
2023-10-25	$35.50	$36.36	$34.90	$35.17	$35.17	6,521,281
2023-10-24	$37.14	$37.47	$35.26	$35.30	$35.30	11,293,480
2023-10-23	$38.97	$39.29	$38.46	$38.86	$38.86	3,291,865
2023-10-20	$39.50	$40.02	$39.28	$39.37	$39.37	2,194,999
2023-10-19	$40.86	$41.06	$39.75	$39.92	$39.92	4,224,406
2023-10-18	$40.46	$41.68	$40.44	$41.03	$41.03	2,863,247
2023-10-17	$39.50	$41.04	$39.45	$40.96	$40.96	3,465,088
2023-10-16	$39.30	$40.48	$39.04	$40.09	$40.09	3,519,437
2023-10-13	$39.80	$39.92	$38.81	$38.91	$38.91	2,173,996
2023-10-12	$41.24	$41.24	$38.82	$39.34	$39.34	3,565,380
2023-10-11	$41.70	$41.85	$40.95	$41.14	$41.14	1,574,418
2023-10-10	$41.20	$41.92	$41.20	$41.49	$41.49	2,603,508
2023-10-09	$40.30	$41.12	$40.29	$41.02	$41.02	1,452,663
2023-10-06	$40.33	$41.34	$40.12	$40.88	$40.88	2,961,066
2023-10-05	$39.11	$40.10	$38.94	$39.97	$39.97	2,616,450
2023-10-04	$39.88	$40.00	$38.98	$39.41	$39.41	3,073,766
2023-10-03	$40.56	$41.21	$39.88	$39.93	$39.93	3,574,253
2023-10-02	$42.16	$42.67	$41.39	$41.60	$41.60	4,542,580
2023-09-29	$43.00	$43.33	$42.63	$43.09	$43.09	3,645,253
2023-09-28	$41.31	$42.65	$41.04	$42.50	$42.50	3,499,046
2023-09-27	$40.99	$40.99	$40.04	$40.63	$40.63	2,938,209
2023-09-26	$41.14	$41.34	$40.24	$40.31	$40.31	2,344,453
2023-09-25	$39.40	$41.09	$39.32	$41.02	$41.02	2,595,803
2023-09-22	$40.84	$42.10	$39.91	$39.99	$39.99	2,381,111
2023-09-21	$41.06	$41.19	$39.91	$40.13	$40.13	4,950,471
2023-09-20	$42.72	$43.15	$41.91	$41.99	$41.99	2,623,534
2023-09-19	$43.48	$43.60	$42.47	$42.52	$42.52	2,563,743
2023-09-18	$43.94	$43.95	$42.86	$43.30	$43.30	2,493,941
2023-09-15	$43.85	$44.45	$43.68	$43.99	$43.99	3,441,202
2023-09-14	$43.11	$43.95	$42.93	$43.79	$43.79	5,668,680
2023-09-13	$42.06	$42.68	$41.93	$42.25	$42.16	3,346,595
2023-09-12	$42.09	$42.49	$41.93	$41.96	$41.87	2,710,438
2023-09-11	$41.31	$42.08	$41.19	$42.04	$41.95	4,177,896
2023-09-08	$40.05	$40.42	$39.94	$40.31	$40.23	2,863,133
2023-09-07	$40.36	$40.83	$40.08	$40.26	$40.18	2,293,905
2023-09-06	$41.36	$41.64	$40.79	$41.09	$41.09	1,937,860
2023-09-05	$42.05	$42.65	$41.79	$41.80	$41.80	2,641,447
2023-09-01	$42.22	$42.83	$42.05	$42.50	$42.50	3,187,623
2023-08-31	$41.50	$41.86	$41.20	$41.32	$41.32	2,161,829
2023-08-30	$41.32	$41.73	$41.11	$41.33	$41.33	1,864,833
2023-08-29	$40.25	$41.22	$39.96	$41.15	$41.15	1,912,175
2023-08-28	$40.41	$40.71	$40.00	$40.17	$40.17	1,451,045
2023-08-25	$39.95	$40.34	$39.61	$39.97	$39.97	2,405,818
2023-08-24	$40.10	$40.39	$39.78	$39.84	$39.84	2,218,679
2023-08-23	$40.53	$41.01	$40.15	$40.71	$40.71	1,963,343
2023-08-22	$40.02	$40.76	$39.80	$40.39	$40.39	3,928,637
2023-08-21	$39.16	$39.79	$39.14	$39.55	$39.55	2,108,688
2023-08-18	$38.13	$39.38	$37.75	$39.09	$39.09	4,036,634
2023-08-17	$38.64	$39.36	$38.20	$38.63	$38.63	5,140,135
2023-08-16	$37.64	$37.85	$37.09	$37.26	$37.26	4,595,752
2023-08-15	$39.22	$39.43	$37.66	$37.94	$37.94	6,020,480
2023-08-14	$39.76	$40.25	$39.58	$39.84	$39.84	2,984,333
2023-08-11	$40.45	$40.46	$39.56	$40.35	$40.35	4,073,829
2023-08-10	$42.02	$42.02	$40.28	$40.60	$40.60	3,697,921
2023-08-09	$42.09	$42.15	$41.38	$41.50	$41.50	1,978,210
2023-08-08	$40.99	$42.07	$40.82	$41.83	$41.83	2,502,325
2023-08-07	$42.00	$42.22	$41.72	$42.04	$42.04	1,708,082
2023-08-04	$42.30	$42.45	$41.81	$41.94	$41.94	2,285,676
2023-08-03	$41.92	$42.44	$41.10	$42.15	$42.15	3,054,761
2023-08-02	$42.51	$42.60	$41.66	$42.14	$42.14	3,919,032
2023-08-01	$43.60	$43.69	$42.66	$43.37	$43.37	3,224,065
2023-07-31	$44.17	$44.89	$43.93	$44.43	$44.43	2,895,792
2023-07-28	$43.00	$43.92	$42.71	$43.69	$43.69	3,656,360
2023-07-27	$42.50	$43.45	$41.69	$42.15	$42.15	4,324,171
2023-07-26	$42.84	$42.89	$41.99	$42.14	$42.14	3,561,843
2023-07-25	$43.55	$44.37	$43.26	$43.64	$43.64	3,842,233
2023-07-24	$42.02	$43.30	$41.76	$42.83	$42.83	2,928,842
2023-07-21	$42.24	$42.32	$41.86	$42.03	$42.03	2,040,141
2023-07-20	$42.77	$42.91	$42.16	$42.21	$42.21	2,490,214
2023-07-19	$41.99	$42.36	$41.79	$42.25	$42.25	1,460,646
2023-07-18	$41.65	$42.34	$41.53	$42.14	$42.14	2,418,209
2023-07-17	$40.81	$42.06	$40.76	$41.65	$41.65	3,694,097
2023-07-14	$42.00	$42.17	$41.22	$41.52	$41.52	2,517,609
2023-07-13	$42.48	$42.87	$41.92	$42.10	$42.10	2,646,039
2023-07-12	$42.97	$43.24	$41.98	$42.01	$42.01	3,285,958
2023-07-11	$41.48	$41.85	$41.38	$41.77	$41.77	2,790,984
2023-07-10	$40.18	$42.03	$40.05	$41.76	$41.76	7,665,906
2023-07-07	$39.19	$41.64	$39.19	$41.17	$41.17	5,782,211
2023-07-06	$40.15	$40.23	$38.68	$39.22	$39.22	5,603,249
2023-07-05	$41.88	$41.89	$40.72	$40.74	$40.74	4,149,811
2023-07-03	$42.47	$42.84	$42.14	$42.50	$42.50	962,127
2023-06-30	$41.55	$42.36	$41.27	$42.10	$42.10	4,308,662
2023-06-29	$40.86	$40.97	$40.44	$40.92	$40.92	1,936,636
2023-06-28	$40.43	$41.00	$40.13	$40.86	$40.86	2,179,280
2023-06-27	$40.37	$41.32	$40.17	$41.26	$41.26	2,314,364
2023-06-26	$39.69	$40.79	$39.57	$40.40	$40.40	2,257,112
2023-06-23	$40.07	$40.14	$39.00	$39.53	$39.53	3,751,226
2023-06-22	$40.75	$41.29	$40.70	$41.09	$41.09	2,756,398
2023-06-21	$40.72	$41.52	$40.66	$41.23	$41.23	2,788,059
2023-06-20	$41.43	$41.70	$40.35	$41.23	$41.23	3,434,664
2023-06-16	$43.33	$43.57	$41.76	$41.96	$41.96	5,793,595
2023-06-15	$42.96	$43.90	$42.86	$43.28	$43.28	3,724,264
2023-06-14	$43.67	$43.90	$42.77	$43.34	$43.34	2,447,243
2023-06-13	$42.70	$43.73	$42.62	$43.06	$42.97	3,170,727
2023-06-12	$42.33	$42.71	$41.62	$41.81	$41.72	3,808,955
2023-06-09	$42.51	$42.84	$42.27	$42.51	$42.42	2,175,637
2023-06-08	$43.20	$43.20	$42.23	$42.75	$42.66	2,135,808
2023-06-07	$43.36	$43.52	$42.60	$42.93	$42.84	3,798,536
2023-06-06	$41.13	$42.81	$41.08	$42.74	$42.65	3,380,261
2023-06-05	$42.95	$42.99	$41.29	$41.37	$41.28	4,680,500
2023-06-02	$42.62	$43.53	$42.05	$43.40	$43.40	4,888,961
2023-06-01	$39.70	$41.36	$39.24	$40.96	$40.96	5,972,030
2023-05-31	$40.00	$40.00	$38.01	$39.07	$39.07	6,512,529
2023-05-30	$38.49	$38.71	$37.58	$38.11	$38.11	3,831,475
2023-05-26	$38.74	$39.21	$37.63	$38.31	$38.31	8,302,507
2023-05-25	$38.67	$38.92	$37.41	$37.49	$37.49	7,865,673
2023-05-24	$40.30	$40.31	$38.75	$38.89	$38.89	5,396,331
2023-05-23	$42.00	$42.15	$40.25	$40.37	$40.37	5,668,755
2023-05-22	$42.14	$42.60	$41.93	$42.29	$42.29	2,459,744
2023-05-19	$42.66	$43.05	$42.22	$42.42	$42.42	2,592,651
2023-05-18	$42.22	$42.58	$41.91	$42.36	$42.36	3,938,620
2023-05-17	$44.35	$44.47	$42.83	$43.03	$43.03	5,789,196
2023-05-16	$44.50	$45.10	$43.07	$43.22	$43.22	3,708,290
2023-05-15	$44.12	$44.98	$44.00	$44.87	$44.87	2,898,694
2023-05-12	$43.13	$43.71	$42.83	$43.53	$43.53	2,994,232
2023-05-11	$43.86	$43.86	$42.35	$42.99	$42.99	6,363,060
2023-05-10	$46.12	$46.24	$44.38	$44.79	$44.79	4,078,533
2023-05-09	$43.56	$46.76	$43.37	$45.71	$45.71	8,218,232
2023-05-08	$44.21	$44.37	$43.52	$44.27	$44.27	1,845,055
2023-05-05	$43.17	$43.77	$42.66	$43.61	$43.61	3,228,450
2023-05-04	$43.49	$43.74	$42.32	$42.70	$42.70	2,697,734
2023-05-03	$44.10	$44.46	$43.32	$43.45	$43.45	2,455,471
2023-05-02	$44.84	$44.87	$43.72	$44.04	$44.04	4,071,066
2023-05-01	$46.57	$47.03	$45.50	$45.51	$45.51	2,013,267
2023-04-28	$44.82	$46.69	$44.29	$46.60	$46.60	4,203,923
2023-04-27	$44.43	$45.96	$44.12	$45.69	$45.69	5,777,201
2023-04-26	$45.41	$46.25	$44.54	$44.95	$44.95	11,707,602
2023-04-25	$44.23	$44.53	$43.09	$43.20	$43.20	6,161,592
2023-04-24	$45.13	$45.63	$44.74	$45.26	$45.26	4,010,641
2023-04-21	$46.29	$46.39	$44.94	$45.81	$45.81	10,233,483
2023-04-20	$47.35	$48.08	$46.25	$46.57	$46.57	6,053,836
2023-04-19	$47.75	$48.57	$47.62	$47.72	$47.72	6,069,990
2023-04-18	$48.40	$48.54	$47.49	$48.10	$48.10	5,096,655
2023-04-17	$47.03	$49.34	$46.98	$48.65	$48.65	17,139,912
2023-04-14	$45.10	$46.56	$44.75	$45.22	$45.22	6,718,280
2023-04-13	$43.52	$44.63	$43.48	$44.52	$44.52	8,148,053
2023-04-12	$43.64	$43.96	$42.95	$43.00	$43.00	3,903,359
2023-04-11	$43.00	$43.78	$42.84	$43.30	$43.30	5,539,383
2023-04-10	$43.36	$43.55	$42.03	$42.77	$42.77	5,375,844
2023-04-06	$42.40	$44.29	$42.20	$43.97	$43.97	9,266,691
2023-04-05	$42.55	$42.88	$40.82	$42.23	$42.23	9,922,780
2023-04-04	$43.73	$44.05	$42.59	$43.35	$43.35	9,125,747
2023-04-03	$41.11	$43.76	$40.47	$43.65	$43.65	21,549,190
2023-03-31	$36.11	$36.56	$35.79	$36.50	$36.50	3,220,216
2023-03-30	$36.37	$36.54	$35.91	$36.19	$36.19	2,613,840
2023-03-29	$35.85	$36.26	$35.19	$35.60	$35.60	3,618,952
2023-03-28	$35.37	$36.09	$34.96	$35.26	$35.26	2,748,778
2023-03-27	$35.12	$35.35	$34.05	$35.10	$35.10	3,736,183
2023-03-24	$34.33	$35.15	$33.87	$35.09	$35.09	2,516,982
2023-03-23	$35.31	$35.99	$34.82	$35.20	$35.20	2,306,649
2023-03-22	$35.36	$35.92	$34.64	$34.72	$34.72	2,865,299
2023-03-21	$36.04	$36.88	$35.05	$35.32	$35.32	4,322,740
2023-03-20	$34.71	$35.79	$34.58	$35.29	$35.29	3,756,375
2023-03-17	$34.21	$34.30	$33.64	$34.20	$34.20	4,041,264
2023-03-16	$32.87	$34.25	$32.48	$34.21	$34.21	5,763,215
2023-03-15	$34.96	$35.23	$32.90	$33.64	$33.64	7,421,494
2023-03-14	$36.42	$37.17	$35.99	$36.45	$36.45	3,645,509
2023-03-13	$35.85	$36.57	$35.34	$35.99	$35.55	9,189,079
2023-03-10	$38.00	$38.35	$36.68	$36.82	$36.37	2,686,075
2023-03-09	$39.21	$39.54	$37.68	$37.86	$37.39	3,777,445
2023-03-08	$39.45	$40.09	$38.76	$39.21	$38.73	2,627,596
2023-03-07	$40.69	$41.07	$39.12	$39.30	$38.82	3,891,712
2023-03-06	$41.90	$42.09	$41.00	$41.17	$40.66	2,917,295
2023-03-03	$42.13	$42.60	$41.84	$42.58	$42.58	3,065,924
2023-03-02	$41.15	$41.95	$40.80	$41.78	$41.78	3,160,901
2023-03-01	$41.16	$42.15	$40.71	$41.83	$41.83	5,822,617
2023-02-28	$40.25	$40.75	$39.59	$39.92	$39.92	4,183,645
2023-02-27	$38.90	$40.35	$38.76	$40.11	$40.11	3,725,679
2023-02-24	$39.20	$39.33	$37.96	$38.81	$38.81	6,772,368
2023-02-23	$41.90	$42.11	$39.97	$40.62	$40.62	6,909,610
2023-02-22	$42.22	$42.54	$40.91	$42.16	$42.16	5,808,952
2023-02-21	$46.48	$46.90	$42.75	$43.28	$43.28	11,511,196
2023-02-17	$43.45	$44.21	$43.12	$44.12	$44.12	4,744,502
2023-02-16	$44.85	$46.10	$43.30	$43.87	$43.87	11,720,718
2023-02-15	$41.34	$42.17	$41.14	$42.02	$42.02	2,429,783
2023-02-14	$41.25	$42.40	$40.85	$42.26	$42.26	2,516,812
2023-02-13	$40.96	$41.78	$40.89	$41.61	$41.61	1,615,163
2023-02-10	$41.97	$42.09	$40.97	$41.13	$41.13	2,743,766
2023-02-09	$43.18	$43.61	$41.83	$42.00	$42.00	4,128,908
2023-02-08	$42.96	$43.52	$42.13	$42.24	$42.24	2,526,293
2023-02-07	$42.40	$43.24	$41.75	$42.97	$42.97	2,913,547
2023-02-06	$42.15	$42.43	$41.33	$41.86	$41.86	3,478,118
2023-02-03	$42.79	$43.88	$42.44	$42.72	$42.72	2,812,703
2023-02-02	$43.59	$44.16	$42.19	$42.76	$42.76	3,486,984
2023-02-01	$42.87	$44.10	$42.00	$43.82	$43.82	3,886,358
2023-01-31	$41.41	$43.59	$41.37	$43.30	$43.30	6,139,846
2023-01-30	$40.92	$41.90	$40.87	$41.34	$41.34	2,201,359
2023-01-27	$41.47	$41.83	$40.83	$41.34	$41.34	2,736,448
2023-01-26	$41.55	$41.82	$40.37	$41.65	$41.65	2,832,971
2023-01-25	$42.29	$42.34	$40.29	$41.33	$41.33	5,846,594
2023-01-24	$42.35	$42.92	$41.70	$42.72	$42.72	1,945,381
2023-01-23	$42.25	$42.50	$41.81	$42.37	$42.37	1,911,918
2023-01-20	$42.12	$42.39	$41.70	$42.26	$42.26	2,249,805
2023-01-19	$40.92	$41.96	$40.69	$41.63	$41.63	2,761,096
2023-01-18	$41.65	$42.68	$41.06	$41.09	$41.09	3,256,635
2023-01-17	$40.91	$41.39	$40.44	$40.84	$40.84	3,160,248
2023-01-13	$41.57	$42.08	$40.88	$42.01	$42.01	3,013,360
2023-01-12	$41.13	$41.64	$40.36	$41.62	$41.62	3,077,210
2023-01-11	$39.60	$40.79	$38.96	$40.57	$40.57	3,940,286
2023-01-10	$39.94	$40.03	$38.76	$39.54	$39.54	4,306,553
2023-01-09	$40.31	$40.73	$39.45	$39.55	$39.55	2,946,172
2023-01-06	$38.43	$40.01	$38.31	$39.42	$39.42	3,912,780
2023-01-05	$36.57	$38.08	$36.01	$37.79	$37.79	4,275,619
2023-01-04	$36.47	$36.56	$35.26	$36.14	$36.14	5,226,468
2023-01-03	$37.89	$38.27	$36.46	$36.60	$36.60	4,485,541
2022-12-30	$38.04	$38.34	$37.55	$37.82	$37.82	1,434,307
2022-12-29	$38.55	$38.65	$37.90	$38.05	$38.05	2,862,657
2022-12-28	$39.10	$39.40	$37.92	$38.27	$38.27	2,797,160
2022-12-27	$38.70	$39.64	$38.68	$39.36	$39.36	2,230,914
2022-12-23	$38.29	$38.45	$37.80	$38.28	$38.28	1,479,824
2022-12-22	$38.35	$38.53	$37.20	$37.93	$37.93	2,206,481
2022-12-21	$38.01	$38.69	$37.91	$38.63	$38.63	3,104,747
2022-12-20	$36.78	$37.61	$36.78	$37.52	$37.52	3,374,121
2022-12-19	$37.66	$37.74	$36.03	$36.53	$36.53	2,818,540
2022-12-16	$36.84	$37.50	$36.49	$37.35	$37.35	2,949,639
2022-12-15	$37.16	$37.26	$36.77	$37.12	$37.12	2,473,638
2022-12-14	$37.24	$38.12	$37.08	$37.70	$37.70	2,496,183
2022-12-13	$38.09	$38.49	$37.22	$37.51	$37.42	2,736,893
2022-12-12	$36.21	$36.85	$36.00	$36.78	$36.69	1,867,714
2022-12-09	$37.43	$37.65	$36.60	$36.69	$36.69	2,194,947
2022-12-08	$38.00	$38.61	$37.15	$37.26	$37.26	2,879,992
2022-12-07	$36.60	$36.72	$35.92	$36.30	$36.30	2,852,596
2022-12-06	$36.51	$37.27	$36.31	$36.73	$36.73	2,961,672
2022-12-05	$38.02	$38.11	$36.10	$36.19	$36.19	3,697,519
2022-12-02	$37.27	$38.16	$36.93	$37.70	$37.70	2,942,704
2022-12-01	$37.64	$38.05	$37.34	$37.75	$37.75	4,454,032
2022-11-30	$36.21	$37.14	$35.64	$37.09	$37.09	5,609,413
2022-11-29	$33.97	$35.61	$33.78	$35.33	$35.33	3,672,939
2022-11-28	$33.43	$33.90	$32.96	$32.98	$32.98	1,921,325
2022-11-25	$34.24	$34.30	$33.64	$33.96	$33.96	1,432,677
2022-11-23	$33.13	$34.35	$33.13	$34.33	$34.33	2,274,464
2022-11-22	$32.83	$33.79	$32.79	$33.49	$33.49	2,447,207
2022-11-21	$32.19	$32.40	$31.42	$32.32	$32.32	2,220,778
2022-11-18	$32.78	$33.15	$32.56	$32.84	$32.84	2,274,152
2022-11-17	$32.46	$33.00	$32.07	$32.90	$32.90	2,547,986
2022-11-16	$34.00	$34.33	$33.34	$33.40	$33.40	2,770,840
2022-11-15	$34.47	$34.84	$33.85	$34.55	$34.55	3,550,703
2022-11-14	$34.48	$34.88	$33.79	$34.02	$34.02	4,724,121
2022-11-11	$35.56	$36.79	$34.92	$35.02	$35.02	9,757,600
2022-11-10	$34.19	$34.75	$33.84	$34.31	$34.31	3,280,089
2022-11-09	$34.29	$34.54	$32.67	$32.68	$32.68	3,489,572
2022-11-08	$33.90	$34.84	$33.25	$34.34	$34.34	3,481,896
2022-11-07	$33.99	$34.05	$32.62	$33.46	$33.46	4,843,774
2022-11-04	$33.20	$34.61	$32.91	$33.83	$33.83	10,514,334
2022-11-03	$29.88	$31.70	$29.75	$30.79	$30.79	4,010,515
2022-11-02	$31.21	$31.86	$30.39	$30.43	$30.43	7,447,163
2022-11-01	$31.92	$32.60	$31.21	$31.35	$31.35	6,028,945
2022-10-31	$30.73	$32.17	$30.41	$30.44	$30.44	6,117,054
2022-10-28	$33.10	$33.28	$30.89	$31.18	$31.18	7,454,429
2022-10-27	$34.40	$35.49	$32.93	$33.90	$33.90	10,100,382
2022-10-26	$34.89	$36.03	$34.69	$35.75	$35.75	4,306,464
2022-10-25	$33.84	$34.79	$33.76	$34.44	$34.44	2,989,124
2022-10-24	$34.50	$34.88	$33.99	$34.27	$34.27	3,892,526
2022-10-21	$32.90	$35.35	$32.89	$35.21	$35.21	5,078,535
2022-10-20	$32.66	$34.20	$32.10	$32.99	$32.99	4,296,144
2022-10-19	$32.25	$32.83	$32.03	$32.73	$32.73	2,284,929
2022-10-18	$33.39	$33.47	$32.14	$32.64	$32.64	2,119,177
2022-10-17	$32.70	$33.48	$32.70	$32.83	$32.83	2,380,547
2022-10-14	$33.32	$33.46	$31.78	$31.88	$31.88	2,133,193
2022-10-13	$31.61	$33.88	$31.28	$33.42	$33.42	3,678,019
2022-10-12	$31.57	$32.64	$31.36	$32.36	$32.36	3,614,202
2022-10-11	$31.81	$32.84	$31.63	$31.87	$31.87	3,031,537
2022-10-10	$32.27	$33.50	$32.10	$32.37	$32.37	3,664,602
2022-10-07	$32.05	$32.86	$31.75	$31.96	$31.96	4,316,636
2022-10-06	$32.17	$32.77	$31.99	$32.28	$32.28	4,016,732
2022-10-05	$32.09	$32.90	$31.52	$32.83	$32.83	5,594,709
2022-10-04	$32.59	$33.52	$32.59	$32.96	$32.96	4,571,270
2022-10-03	$31.14	$31.94	$31.14	$31.69	$31.69	3,683,720
2022-09-30	$30.20	$31.29	$29.55	$30.41	$30.41	3,323,719
2022-09-29	$30.73	$30.85	$29.75	$30.64	$30.64	4,015,374
2022-09-28	$29.39	$30.70	$29.08	$30.57	$30.57	3,866,991
2022-09-27	$29.33	$29.85	$28.90	$29.20	$29.20	3,722,393
2022-09-26	$28.58	$29.97	$28.41	$28.58	$28.58	4,481,399
2022-09-23	$29.80	$29.85	$28.83	$29.15	$29.15	4,596,179
2022-09-22	$31.37	$31.89	$31.03	$31.41	$31.41	4,447,406
2022-09-21	$32.20	$32.26	$30.42	$30.72	$30.72	6,538,816
2022-09-20	$32.76	$32.79	$31.84	$32.30	$32.30	3,686,357
2022-09-19	$31.17	$33.33	$31.03	$33.32	$33.32	3,538,148
2022-09-16	$32.00	$32.31	$31.40	$32.08	$32.08	6,050,531
2022-09-15	$33.17	$33.55	$32.27	$32.35	$32.35	4,204,017
2022-09-14	$33.48	$33.79	$32.60	$33.65	$33.65	4,115,156
2022-09-13	$33.63	$34.72	$33.41	$33.77	$33.67	3,197,947
2022-09-12	$35.24	$35.51	$34.51	$34.81	$34.81	3,316,936
2022-09-09	$34.24	$34.57	$34.01	$34.51	$34.51	3,812,787
2022-09-08	$33.00	$33.37	$32.85	$33.25	$33.25	3,141,138
2022-09-07	$32.26	$32.99	$32.14	$32.86	$32.86	2,815,458
2022-09-06	$33.09	$34.09	$32.98	$33.10	$33.10	3,204,333
2022-09-02	$33.17	$33.42	$32.65	$32.75	$32.75	3,424,218
2022-09-01	$32.96	$33.11	$31.82	$32.17	$32.17	4,378,842
2022-08-31	$33.25	$34.32	$32.83	$33.85	$33.85	2,960,260
2022-08-30	$35.04	$35.10	$33.42	$33.64	$33.64	4,496,733
2022-08-29	$35.97	$36.00	$35.09	$35.54	$35.54	3,938,159
2022-08-26	$37.02	$37.63	$36.20	$36.38	$36.38	5,730,242
2022-08-25	$35.99	$36.89	$35.97	$36.75	$36.75	3,349,189
2022-08-24	$35.48	$35.90	$34.99	$35.59	$35.59	4,415,728
2022-08-23	$34.61	$36.14	$34.55	$36.07	$36.07	3,951,344
2022-08-22	$33.59	$34.43	$33.27	$34.10	$34.10	4,247,171
2022-08-19	$34.05	$34.42	$33.74	$34.02	$34.02	2,807,038
2022-08-18	$34.66	$34.97	$34.38	$34.61	$34.61	4,609,824
2022-08-17	$33.89	$34.72	$33.55	$34.19	$34.19	4,648,779
2022-08-16	$34.41	$35.07	$34.15	$34.59	$34.59	3,915,442
2022-08-15	$32.94	$33.87	$32.10	$33.71	$33.71	4,828,254
2022-08-12	$32.90	$34.57	$32.90	$34.35	$34.35	5,047,207
2022-08-11	$33.03	$34.07	$32.89	$33.16	$33.16	4,695,656
2022-08-10	$31.71	$32.85	$31.71	$32.37	$32.37	5,042,951
2022-08-09	$31.26	$31.40	$30.68	$31.11	$31.11	4,272,434
2022-08-08	$30.69	$31.42	$30.62	$30.92	$30.92	6,111,293
2022-08-05	$28.50	$30.18	$28.50	$30.12	$30.12	6,032,666
2022-08-04	$28.17	$29.18	$28.17	$28.75	$28.75	5,761,523
2022-08-03	$28.27	$28.65	$27.58	$28.04	$28.04	4,196,124
2022-08-02	$28.20	$28.96	$27.50	$28.07	$28.07	5,484,595
2022-08-01	$28.81	$29.13	$28.01	$28.38	$28.38	4,755,487
2022-07-29	$27.70	$29.46	$27.52	$29.39	$29.39	7,411,128
2022-07-28	$28.07	$28.56	$26.77	$27.39	$27.39	4,843,367
2022-07-27	$26.90	$27.23	$25.97	$27.21	$27.21	7,373,599
2022-07-26	$27.10	$27.37	$26.33	$26.48	$26.48	4,368,623
2022-07-25	$26.68	$27.14	$26.55	$26.85	$26.85	3,586,784
2022-07-22	$26.97	$27.39	$25.94	$26.03	$26.03	5,403,446
2022-07-21	$26.86	$27.16	$25.78	$26.61	$26.61	5,368,911
2022-07-20	$27.58	$27.66	$26.62	$27.15	$27.15	5,738,116
2022-07-19	$27.18	$27.88	$26.94	$27.76	$27.76	6,534,468
2022-07-18	$27.89	$28.16	$26.95	$27.27	$27.27	8,875,347
2022-07-15	$26.05	$26.93	$25.57	$26.91	$26.91	6,177,048
2022-07-14	$25.40	$25.76	$24.72	$25.73	$25.73	6,489,122
2022-07-13	$26.51	$27.08	$25.98	$26.58	$26.58	5,217,105
2022-07-12	$25.54	$26.80	$25.34	$26.21	$26.21	7,808,978
2022-07-11	$26.67	$27.07	$26.22	$26.32	$26.32	5,104,739
2022-07-08	$28.70	$28.93	$27.27	$27.59	$27.59	5,463,856
2022-07-07	$29.72	$30.71	$28.55	$28.78	$28.78	8,555,674
2022-07-06	$28.03	$28.34	$26.30	$27.52	$27.52	9,874,026
2022-07-05	$28.41	$28.57	$27.73	$28.32	$28.32	10,426,765
2022-07-01	$29.79	$30.03	$27.95	$29.78	$29.78	8,450,445
2022-06-30	$30.77	$30.78	$29.39	$30.57	$30.57	10,768,256
2022-06-29	$33.75	$33.85	$31.40	$31.65	$31.65	5,850,222
2022-06-28	$33.53	$33.87	$32.59	$33.22	$33.22	5,927,810
2022-06-27	$32.15	$33.07	$31.76	$32.74	$32.74	6,568,510
2022-06-24	$31.10	$32.20	$30.56	$31.69	$31.69	6,671,295
2022-06-23	$32.46	$33.35	$30.70	$31.01	$31.01	12,204,032
2022-06-22	$35.80	$35.90	$34.22	$34.24	$34.24	8,047,287
2022-06-21	$38.22	$39.13	$37.74	$37.92	$37.92	4,192,993
2022-06-17	$37.21	$37.64	$35.50	$36.46	$36.46	6,509,555
2022-06-16	$38.89	$39.19	$37.16	$37.66	$37.66	6,331,519
2022-06-15	$40.38	$40.74	$39.10	$40.24	$40.24	3,338,657
2022-06-14	$39.60	$40.55	$39.08	$39.50	$39.50	4,377,332
2022-06-13	$40.59	$40.84	$38.61	$39.33	$39.23	5,301,543
2022-06-10	$42.82	$43.25	$41.64	$42.28	$42.18	5,020,113
2022-06-09	$44.69	$44.71	$43.66	$43.76	$43.65	3,149,226
2022-06-08	$45.17	$45.62	$44.29	$44.83	$44.72	3,787,324
2022-06-07	$44.09	$45.90	$43.60	$45.74	$45.63	4,904,592
2022-06-06	$44.53	$44.92	$43.41	$44.35	$44.24	3,644,378
2022-06-03	$43.85	$44.31	$43.31	$43.89	$43.78	3,055,633
2022-06-02	$42.87	$45.47	$42.87	$44.38	$44.27	5,065,228
2022-06-01	$42.18	$43.34	$41.68	$42.36	$42.26	3,540,449
2022-05-31	$43.68	$43.97	$41.40	$41.54	$41.44	5,899,085
2022-05-27	$42.55	$43.40	$42.37	$43.21	$43.10	3,723,248
2022-05-26	$40.76	$42.28	$40.76	$42.19	$42.09	3,630,354
2022-05-25	$40.54	$41.29	$40.23	$40.83	$40.73	4,334,154
2022-05-24	$41.14	$41.42	$40.44	$41.05	$40.95	4,162,851
2022-05-23	$41.44	$42.18	$40.68	$41.71	$41.61	3,882,815
2022-05-20	$40.63	$40.93	$39.41	$40.29	$40.19	5,567,317
2022-05-19	$39.37	$41.22	$39.09	$40.16	$40.06	5,391,914
2022-05-18	$40.05	$40.24	$38.89	$39.16	$39.06	3,974,074
2022-05-17	$39.71	$40.28	$39.48	$40.16	$40.06	4,195,220
2022-05-16	$37.64	$38.53	$37.61	$38.13	$38.04	3,619,779
2022-05-13	$36.63	$37.82	$36.20	$37.16	$37.07	3,936,190
2022-05-12	$35.87	$36.17	$34.89	$35.64	$35.55	7,205,344
2022-05-11	$37.33	$38.59	$36.88	$37.05	$36.96	4,012,428
2022-05-10	$37.05	$37.76	$35.64	$36.37	$36.28	8,141,957
2022-05-09	$38.36	$38.63	$36.32	$36.62	$36.53	8,470,682
2022-05-06	$40.50	$40.62	$39.08	$39.94	$39.84	5,359,774
2022-05-05	$42.33	$42.79	$39.76	$40.81	$40.71	7,519,219
2022-05-04	$40.74	$42.75	$40.34	$42.73	$42.63	6,077,709
2022-05-03	$39.44	$41.19	$39.44	$40.53	$40.43	5,355,318
2022-05-02	$38.60	$39.49	$38.19	$39.46	$39.36	6,531,649
2022-04-29	$39.47	$40.66	$39.08	$39.46	$39.36	7,246,170
2022-04-28	$39.37	$39.48	$38.16	$38.89	$38.79	5,360,151
2022-04-27	$36.96	$40.02	$36.86	$39.29	$39.19	10,466,801
2022-04-26	$35.89	$36.27	$34.91	$35.16	$35.07	7,677,819
2022-04-25	$36.00	$36.10	$34.14	$35.88	$35.79	9,888,753
2022-04-22	$39.39	$39.70	$37.04	$37.24	$37.15	8,212,085
2022-04-21	$43.07	$43.44	$39.51	$40.05	$39.95	8,041,205
2022-04-20	$43.00	$43.71	$41.87	$43.48	$43.37	5,075,172
2022-04-19	$43.50	$44.09	$42.63	$43.18	$43.07	4,211,580
2022-04-18	$43.48	$44.93	$43.40	$44.39	$44.28	4,540,472
2022-04-14	$43.00	$44.01	$43.00	$43.16	$43.05	5,108,929
2022-04-13	$41.00	$43.44	$40.73	$43.27	$43.16	7,279,170
2022-04-12	$40.36	$40.98	$39.92	$40.14	$40.04	3,170,374
2022-04-11	$40.46	$40.59	$38.89	$39.62	$39.52	5,075,465
2022-04-08	$39.90	$41.16	$39.78	$41.00	$40.90	4,744,696
2022-04-07	$38.81	$39.68	$38.32	$39.53	$39.43	4,209,951
2022-04-06	$38.75	$39.20	$38.11	$38.47	$38.38	4,931,010
2022-04-05	$41.19	$41.40	$38.61	$38.62	$38.53	6,384,668
2022-04-04	$42.63	$42.78	$40.06	$40.94	$40.84	5,466,873
2022-04-01	$40.78	$43.18	$40.57	$42.19	$42.09	7,412,229
2022-03-31	$40.76	$41.27	$40.22	$40.39	$40.29	5,096,650
2022-03-30	$40.00	$41.26	$39.88	$40.88	$40.78	5,899,257
2022-03-29	$38.65	$39.37	$37.69	$39.27	$39.17	4,795,374
2022-03-28	$39.70	$39.99	$38.79	$39.90	$39.80	3,319,615
2022-03-25	$40.46	$40.63	$39.83	$40.38	$40.28	3,146,039
2022-03-24	$40.42	$41.51	$40.29	$40.64	$40.54	4,684,739
2022-03-23	$39.84	$40.40	$39.43	$40.13	$40.03	4,039,385
2022-03-22	$40.64	$40.75	$38.92	$39.06	$38.96	4,392,863
2022-03-21	$39.28	$40.68	$39.19	$40.46	$40.36	4,406,952
2022-03-18	$38.92	$39.42	$38.80	$38.99	$38.89	3,436,633
2022-03-17	$37.96	$39.79	$37.86	$39.07	$38.97	5,157,798
2022-03-16	$38.32	$38.52	$36.72	$37.53	$37.44	7,980,222
2022-03-15	$37.35	$37.84	$36.59	$37.71	$37.62	6,919,547
2022-03-14	$40.53	$40.90	$38.04	$38.35	$38.26	7,555,808
2022-03-11	$41.79	$42.38	$41.47	$41.86	$41.23	7,465,585
2022-03-10	$40.61	$42.32	$40.43	$42.28	$41.65	6,698,948
2022-03-09	$38.87	$40.27	$38.21	$40.09	$39.49	7,231,028
2022-03-08	$38.70	$39.68	$37.82	$38.78	$38.20	6,670,893
2022-03-07	$41.10	$41.93	$38.80	$39.20	$38.61	10,478,957
2022-03-04	$39.99	$41.51	$39.55	$41.49	$40.87	7,141,727
2022-03-03	$38.97	$40.16	$38.46	$40.14	$39.54	9,335,960
2022-03-02	$37.43	$38.97	$37.16	$38.71	$38.13	11,199,768
2022-03-01	$36.32	$37.96	$36.02	$36.90	$36.35	8,001,079
2022-02-28	$36.10	$36.14	$34.98	$35.95	$35.41	14,832,260
2022-02-25	$35.23	$36.86	$35.10	$36.84	$36.29	7,730,414
2022-02-24	$34.08	$35.62	$33.55	$34.84	$34.32	8,902,106
2022-02-23	$35.66	$36.05	$35.28	$35.45	$34.92	4,383,291
2022-02-22	$35.92	$36.52	$35.04	$35.53	$35.00	5,862,165
2022-02-18	$36.16	$36.19	$35.30	$35.49	$34.96	3,970,314
2022-02-17	$36.05	$36.62	$35.91	$35.98	$35.44	2,934,866
2022-02-16	$36.27	$37.09	$36.07	$36.22	$35.68	3,659,867
2022-02-15	$35.35	$36.11	$34.89	$36.00	$35.46	3,717,735
2022-02-14	$36.50	$36.70	$35.51	$35.80	$35.26	5,910,623
2022-02-11	$35.50	$36.89	$35.25	$36.43	$35.88	4,217,575
2022-02-10	$36.06	$37.23	$35.84	$36.10	$35.56	6,625,208
2022-02-09	$35.00	$35.99	$34.81	$35.95	$35.41	5,178,788
2022-02-08	$34.49	$34.96	$33.95	$34.94	$34.42	3,969,718
2022-02-07	$33.50	$34.49	$33.06	$34.16	$33.65	5,091,044
2022-02-04	$32.67	$33.40	$32.50	$33.23	$32.73	3,596,727
2022-02-03	$32.32	$33.05	$32.00	$32.66	$32.17	3,591,531
2022-02-02	$32.50	$32.84	$31.95	$32.38	$31.90	3,425,207
2022-02-01	$31.51	$32.51	$31.45	$32.49	$32.00	5,197,259
2022-01-31	$30.57	$30.88	$30.09	$30.87	$30.41	3,646,295
2022-01-28	$30.98	$31.08	$29.63	$30.71	$30.25	9,001,639
2022-01-27	$32.82	$33.31	$31.74	$31.89	$31.41	4,290,691
2022-01-26	$33.22	$33.62	$32.07	$32.64	$32.15	6,817,099
2022-01-25	$31.91	$32.59	$31.50	$32.35	$31.87	4,507,326
2022-01-24	$31.13	$32.18	$30.54	$32.07	$31.59	4,729,511
2022-01-21	$33.05	$33.40	$32.24	$32.55	$32.06	4,625,086
2022-01-20	$34.85	$35.00	$33.23	$33.32	$32.82	6,236,834
2022-01-19	$34.69	$35.37	$34.51	$34.56	$34.04	4,535,527
2022-01-18	$33.90	$34.63	$33.78	$34.16	$33.65	5,003,416
2022-01-14	$33.24	$34.34	$32.82	$33.98	$33.47	4,241,416
2022-01-13	$34.20	$34.78	$33.46	$33.64	$33.14	6,770,744
2022-01-12	$33.07	$34.25	$32.96	$34.18	$33.67	10,165,307
2022-01-11	$31.42	$32.46	$31.15	$32.44	$31.95	4,028,642
2022-01-10	$30.31	$31.22	$30.31	$31.20	$30.73	4,870,353
2022-01-07	$29.71	$30.44	$29.37	$30.41	$29.95	3,150,198
2022-01-06	$29.75	$29.99	$28.82	$29.10	$28.66	2,674,844
2022-01-05	$29.26	$30.45	$29.26	$29.42	$28.98	4,573,398
2022-01-04	$29.27	$29.61	$28.99	$29.20	$28.76	2,526,918
2022-01-03	$28.82	$29.38	$28.66	$29.11	$28.67	2,111,086
2021-12-31	$28.40	$28.95	$28.25	$28.82	$28.39	2,105,156
2021-12-30	$28.74	$29.05	$28.40	$28.43	$28.00	2,606,381
2021-12-29	$28.50	$28.86	$28.19	$28.60	$28.17	1,637,872
2021-12-28	$28.67	$28.95	$28.59	$28.73	$28.30	1,330,324
2021-12-27	$28.30	$28.77	$28.10	$28.77	$28.34	1,317,991
2021-12-23	$28.12	$28.47	$28.05	$28.29	$27.87	1,897,298
2021-12-22	$27.36	$28.10	$27.34	$28.05	$27.63	2,434,230
2021-12-21	$26.74	$27.40	$26.70	$27.38	$26.97	3,268,597
2021-12-20	$26.27	$26.49	$25.87	$26.45	$26.05	3,937,086
2021-12-17	$27.01	$27.43	$26.68	$26.95	$26.55	2,421,779
2021-12-16	$27.48	$27.88	$27.04	$27.12	$26.71	4,297,598
2021-12-15	$26.49	$26.85	$25.85	$26.82	$26.42	3,384,754
2021-12-14	$26.83	$27.55	$26.83	$26.90	$26.50	2,932,407
2021-12-13	$27.24	$27.45	$26.58	$26.96	$26.52	2,459,885
2021-12-10	$27.93	$28.07	$27.09	$27.22	$26.77	2,096,845
2021-12-09	$27.41	$27.78	$27.21	$27.66	$27.21	2,352,903
2021-12-08	$27.75	$28.27	$27.58	$27.82	$27.36	2,518,227
2021-12-07	$27.50	$28.29	$27.31	$27.73	$27.28	5,054,323
2021-12-06	$26.05	$26.78	$25.24	$26.53	$26.10	4,945,099
2021-12-03	$26.50	$26.80	$25.55	$25.76	$25.34	4,625,665
2021-12-02	$26.28	$26.70	$25.70	$26.55	$26.11	3,535,809
2021-12-01	$26.82	$27.53	$26.00	$26.03	$25.60	4,208,142
2021-11-30	$26.52	$26.99	$26.03	$26.49	$26.06	4,162,946
2021-11-29	$27.06	$27.08	$26.14	$26.55	$26.11	3,590,515
2021-11-26	$25.42	$26.10	$25.08	$26.03	$25.60	4,261,040
2021-11-24	$27.34	$27.37	$26.76	$26.96	$26.52	3,635,465
2021-11-23	$27.15	$27.37	$26.74	$27.31	$26.86	3,996,991
2021-11-22	$26.16	$27.46	$26.11	$27.06	$26.62	3,807,113
2021-11-19	$26.00	$26.49	$25.78	$26.10	$25.67	4,820,840
2021-11-18	$27.00	$27.07	$26.10	$26.25	$25.82	8,330,349
2021-11-17	$27.15	$27.58	$27.04	$27.08	$26.64	6,747,741
2021-11-16	$27.29	$27.40	$26.90	$27.16	$26.71	5,732,713
2021-11-15	$28.00	$28.11	$26.83	$27.45	$27.00	8,747,308
2021-11-12	$28.25	$28.87	$28.11	$28.52	$28.05	4,984,922
2021-11-11	$27.40	$29.19	$27.33	$28.56	$28.09	10,035,773
2021-11-10	$27.22	$27.63	$26.49	$26.83	$26.39	3,713,406
2021-11-09	$27.63	$27.72	$26.84	$27.27	$26.82	3,091,661
2021-11-08	$27.61	$28.25	$27.23	$27.77	$27.31	4,230,897
2021-11-05	$27.75	$27.86	$27.04	$27.09	$26.65	2,436,363
2021-11-04	$27.65	$27.86	$27.29	$27.56	$27.11	2,740,906
2021-11-03	$27.69	$27.69	$27.09	$27.51	$27.06	3,461,906
2021-11-02	$28.45	$28.60	$27.44	$27.90	$27.44	4,860,012
2021-11-01	$28.10	$28.80	$27.75	$28.71	$28.24	3,292,323
2021-10-29	$28.43	$28.64	$27.67	$27.90	$27.44	5,887,367
2021-10-28	$28.13	$28.95	$27.67	$28.85	$28.38	5,799,799
2021-10-27	$28.23	$28.48	$27.21	$27.93	$27.47	8,043,688
2021-10-26	$28.47	$28.58	$27.99	$28.20	$27.74	3,079,800
2021-10-25	$28.08	$28.85	$27.96	$28.53	$28.06	3,667,102
2021-10-22	$28.00	$28.24	$27.32	$27.83	$27.37	3,032,096
2021-10-21	$27.94	$28.32	$27.45	$27.87	$27.41	3,722,594
2021-10-20	$29.01	$29.01	$28.14	$28.62	$28.15	5,355,385
2021-10-19	$29.43	$29.69	$28.59	$29.10	$28.62	5,554,312
2021-10-18	$29.05	$29.92	$28.86	$29.88	$29.39	5,331,140
2021-10-15	$29.04	$29.48	$28.92	$29.24	$28.76	5,819,031
2021-10-14	$28.85	$29.00	$28.33	$28.37	$27.90	3,076,025
2021-10-13	$28.08	$28.50	$27.80	$28.14	$27.68	3,662,833
2021-10-12	$27.40	$28.10	$27.18	$28.06	$27.60	3,623,601
2021-10-11	$28.15	$28.54	$27.44	$27.60	$27.15	3,895,195
2021-10-08	$26.36	$26.91	$26.27	$26.70	$26.26	2,913,671
2021-10-07	$24.97	$26.08	$24.94	$26.04	$25.61	3,812,893
2021-10-06	$25.10	$25.33	$24.11	$24.55	$24.15	5,625,775
2021-10-05	$26.08	$26.11	$25.52	$25.70	$25.28	3,614,463
2021-10-04	$25.36	$26.12	$25.36	$25.82	$25.40	4,541,989
2021-10-01	$25.08	$25.59	$24.71	$25.19	$24.78	3,501,900
2021-09-30	$24.92	$25.16	$24.53	$24.91	$24.50	3,262,975
2021-09-29	$25.35	$25.75	$24.80	$24.91	$24.50	4,375,926
2021-09-28	$25.22	$25.31	$24.51	$24.86	$24.45	4,704,877
2021-09-27	$24.78	$25.31	$24.69	$25.19	$24.78	5,531,039
2021-09-24	$24.33	$24.81	$23.88	$24.78	$24.37	5,169,201
2021-09-23	$24.80	$25.07	$24.51	$24.77	$24.36	4,571,858
2021-09-22	$24.59	$25.57	$24.30	$24.68	$24.28	7,875,753
2021-09-21	$24.34	$24.48	$23.03	$23.19	$22.81	7,430,911
2021-09-20	$23.23	$23.99	$22.75	$23.97	$23.58	8,308,862
2021-09-17	$25.28	$25.35	$24.34	$24.66	$24.26	7,721,805
2021-09-16	$25.97	$26.11	$25.31	$25.82	$25.40	4,791,181
2021-09-15	$26.21	$27.08	$26.03	$26.80	$26.36	6,704,036
2021-09-14	$24.55	$26.63	$23.91	$25.84	$25.42	14,738,001
2021-09-13	$25.38	$25.58	$24.29	$24.64	$24.20	4,462,583
2021-09-10	$25.15	$25.68	$24.95	$25.26	$24.81	7,383,760
2021-09-09	$24.00	$24.68	$24.00	$24.45	$24.01	4,227,238
2021-09-08	$25.05	$25.05	$23.71	$23.81	$23.38	6,032,668
2021-09-07	$24.58	$25.17	$24.34	$25.05	$24.60	5,253,478
2021-09-03	$23.95	$24.75	$23.94	$24.62	$24.18	4,786,512
2021-09-02	$23.20	$24.10	$23.20	$23.88	$23.45	6,219,136
2021-09-01	$22.27	$22.99	$22.12	$22.87	$22.46	3,425,261
2021-08-31	$22.88	$22.96	$22.20	$22.55	$22.15	2,556,813
2021-08-30	$23.06	$23.10	$22.57	$22.64	$22.23	2,164,259
2021-08-27	$22.00	$23.04	$22.00	$22.86	$22.45	4,007,605
2021-08-26	$21.76	$22.18	$21.57	$21.76	$21.37	3,426,391
2021-08-25	$21.18	$21.95	$21.03	$21.76	$21.37	3,637,971
2021-08-24	$21.40	$21.66	$21.16	$21.18	$20.80	3,241,537
2021-08-23	$20.34	$21.04	$20.25	$20.99	$20.61	5,383,873
2021-08-20	$19.65	$20.00	$19.32	$19.69	$19.34	5,127,407
2021-08-19	$20.84	$20.97	$19.62	$19.82	$19.46	10,419,000
2021-08-18	$21.20	$21.87	$21.09	$21.71	$21.32	6,156,074
2021-08-17	$21.80	$21.96	$21.26	$21.50	$21.11	6,973,217
2021-08-16	$22.40	$22.42	$21.81	$22.28	$21.88	3,499,247
2021-08-13	$22.94	$23.11	$22.77	$22.84	$22.43	2,050,283
2021-08-12	$22.74	$22.87	$22.37	$22.81	$22.40	2,651,728
2021-08-11	$22.96	$23.57	$22.53	$23.00	$22.59	3,283,304
2021-08-10	$21.71	$22.93	$21.65	$22.86	$22.45	4,359,484
2021-08-09	$21.60	$21.78	$21.42	$21.69	$21.30	2,188,012
2021-08-06	$21.96	$22.12	$21.71	$21.93	$21.54	3,128,137
2021-08-05	$21.58	$21.99	$21.39	$21.55	$21.16	2,597,079
2021-08-04	$22.15	$22.33	$21.76	$21.78	$21.39	3,490,530
2021-08-03	$22.33	$22.44	$21.67	$22.36	$21.96	3,075,496
2021-08-02	$23.06	$23.27	$22.31	$22.36	$21.96	2,609,054
2021-07-30	$22.91	$23.21	$22.52	$22.84	$22.43	3,496,797
2021-07-29	$23.17	$23.51	$22.90	$23.23	$22.81	4,242,576
2021-07-28	$21.90	$22.69	$21.76	$22.61	$22.20	3,569,321
2021-07-27	$21.25	$21.79	$20.73	$21.67	$21.28	5,123,649
2021-07-26	$21.45	$22.34	$21.41	$21.83	$21.44	5,587,422
2021-07-23	$21.46	$21.54	$20.86	$20.99	$20.61	3,332,922
2021-07-22	$21.11	$21.32	$20.73	$21.12	$20.74	4,147,993
2021-07-21	$20.49	$21.36	$20.43	$21.18	$20.80	5,086,709
2021-07-20	$20.08	$20.41	$19.67	$20.03	$19.67	6,450,006
2021-07-19	$20.31	$20.40	$19.78	$20.02	$19.66	8,093,559
2021-07-16	$22.33	$22.48	$21.37	$21.50	$21.11	3,874,155
2021-07-15	$22.45	$22.91	$22.25	$22.42	$22.02	3,003,037
2021-07-14	$23.37	$23.55	$22.50	$22.58	$22.18	2,587,644
2021-07-13	$23.43	$23.54	$22.82	$22.95	$22.54	3,106,059
2021-07-12	$23.26	$23.71	$23.02	$23.60	$23.18	2,407,383
2021-07-09	$22.84	$23.55	$22.80	$23.53	$23.11	4,117,861
2021-07-08	$21.95	$22.39	$21.44	$22.32	$21.92	4,014,275
2021-07-07	$22.43	$23.06	$22.30	$22.60	$22.20	3,620,811
2021-07-06	$23.50	$23.52	$22.02	$22.16	$21.76	3,444,656
2021-07-02	$23.07	$23.23	$22.60	$23.18	$22.76	2,384,299
2021-07-01	$23.31	$23.42	$22.60	$22.79	$22.38	2,222,934
2021-06-30	$22.65	$23.21	$22.62	$23.04	$22.63	3,793,957
2021-06-29	$22.68	$23.01	$22.58	$22.65	$22.24	2,952,844
2021-06-28	$23.05	$23.08	$22.32	$22.58	$22.18	3,885,843
2021-06-25	$22.92	$23.15	$22.82	$23.01	$22.60	3,603,399
2021-06-24	$22.64	$22.87	$22.21	$22.69	$22.28	3,910,419
2021-06-23	$22.05	$23.01	$21.99	$22.43	$22.03	6,396,459
2021-06-22	$21.35	$21.87	$21.19	$21.73	$21.34	5,770,095
2021-06-21	$20.91	$21.35	$20.72	$21.26	$20.88	5,922,269
2021-06-18	$20.36	$20.82	$20.23	$20.48	$20.11	6,093,084
2021-06-17	$21.23	$21.43	$20.27	$20.65	$20.28	9,900,791
2021-06-16	$21.60	$22.10	$21.34	$21.67	$21.28	5,604,333
2021-06-15	$22.56	$22.67	$21.80	$21.95	$21.56	7,513,413
2021-06-14	$23.53	$23.59	$22.97	$23.07	$22.66	3,461,406
2021-06-11	$23.95	$24.19	$23.56	$23.66	$23.19	3,896,029
2021-06-10	$23.38	$23.85	$23.25	$23.45	$22.99	5,212,428
2021-06-09	$23.62	$23.82	$23.35	$23.36	$22.90	2,832,031
2021-06-08	$23.91	$24.05	$23.44	$23.68	$23.21	3,929,921
2021-06-07	$24.48	$24.62	$23.83	$23.90	$23.43	3,991,196
2021-06-04	$24.39	$24.86	$23.93	$24.73	$24.24	3,688,414
2021-06-03	$24.45	$24.45	$23.76	$23.87	$23.40	5,954,067
2021-06-02	$25.47	$25.47	$24.84	$24.90	$24.41	3,099,778
2021-06-01	$25.03	$25.79	$24.87	$25.40	$24.90	4,216,115
2021-05-28	$24.67	$24.77	$24.22	$24.71	$24.22	4,343,167
2021-05-27	$24.00	$24.87	$23.77	$24.68	$24.19	6,620,449
2021-05-26	$22.85	$23.66	$22.68	$23.48	$23.02	6,426,134
2021-05-25	$22.97	$23.10	$22.21	$22.30	$21.86	7,021,941
2021-05-24	$23.09	$23.26	$22.63	$23.05	$22.60	3,628,781
2021-05-21	$23.00	$23.30	$22.54	$23.09	$22.64	9,578,177
2021-05-20	$23.60	$23.66	$22.62	$22.85	$22.40	11,060,396
2021-05-19	$25.17	$25.17	$23.25	$23.48	$23.02	12,703,217
2021-05-18	$26.31	$26.61	$25.66	$26.13	$25.62	5,287,415
2021-05-17	$25.55	$26.52	$25.35	$26.25	$25.73	10,417,383
2021-05-14	$24.67	$25.50	$24.50	$25.47	$24.97	6,507,006
2021-05-13	$24.75	$25.64	$24.03	$24.49	$24.01	6,823,615
2021-05-12	$25.50	$25.78	$24.84	$25.09	$24.60	6,294,584
2021-05-11	$24.76	$25.59	$24.39	$25.57	$25.07	5,399,717
2021-05-10	$26.43	$26.72	$25.24	$25.29	$24.79	8,866,047
2021-05-07	$24.80	$25.65	$24.68	$25.65	$25.15	8,922,313
2021-05-06	$24.35	$24.71	$23.74	$24.65	$24.17	7,651,207
2021-05-05	$22.66	$24.19	$22.48	$24.08	$23.61	13,447,600
2021-05-04	$21.49	$22.45	$21.35	$22.42	$21.98	4,330,893
2021-05-03	$21.53	$21.58	$21.00	$21.49	$21.07	3,930,343
2021-04-30	$21.57	$22.00	$21.03	$21.17	$20.75	5,868,295
2021-04-29	$22.66	$22.79	$21.52	$21.93	$21.50	4,213,482
2021-04-28	$22.21	$22.47	$21.68	$22.37	$21.93	5,186,192
2021-04-27	$22.43	$22.78	$22.22	$22.42	$21.98	5,884,133
2021-04-26	$22.25	$22.75	$22.18	$22.56	$22.12	6,198,817
2021-04-23	$21.90	$22.07	$21.68	$21.91	$21.48	2,552,740
2021-04-22	$21.46	$21.72	$21.23	$21.51	$21.09	2,439,837
2021-04-21	$21.15	$21.82	$20.98	$21.75	$21.32	2,612,118
2021-04-20	$22.30	$22.42	$21.30	$21.36	$20.94	3,335,123
2021-04-19	$22.35	$22.82	$22.07	$22.45	$22.01	3,716,939
2021-04-16	$22.49	$22.49	$21.88	$22.23	$21.79	3,439,875
2021-04-15	$21.95	$22.34	$21.66	$22.30	$21.86	5,294,549
2021-04-14	$20.15	$21.78	$20.09	$21.69	$21.26	7,798,634
2021-04-13	$19.59	$19.92	$19.53	$19.79	$19.40	2,406,223
2021-04-12	$19.85	$19.87	$19.40	$19.46	$19.08	2,418,473
2021-04-09	$19.80	$19.95	$19.68	$19.82	$19.43	1,977,087
2021-04-08	$20.15	$20.35	$19.64	$19.79	$19.40	5,171,832
2021-04-07	$20.23	$20.32	$19.91	$20.13	$19.73	2,610,383
2021-04-06	$20.13	$20.48	$19.75	$20.18	$19.78	4,983,789
2021-04-05	$19.96	$20.41	$19.87	$20.20	$19.80	5,464,098
2021-04-01	$19.35	$19.59	$19.06	$19.55	$19.17	3,439,440
2021-03-31	$19.51	$19.64	$18.84	$19.18	$18.80	4,902,023
2021-03-30	$19.05	$19.46	$18.89	$19.32	$18.94	3,299,675
2021-03-29	$18.77	$19.54	$18.73	$19.13	$18.75	9,802,157
2021-03-26	$18.52	$19.11	$18.42	$19.05	$18.68	5,162,165
2021-03-25	$18.04	$18.13	$17.31	$18.03	$17.68	8,277,632
2021-03-24	$19.10	$19.34	$18.44	$18.48	$18.12	4,867,813
2021-03-23	$19.83	$19.99	$18.72	$18.77	$18.40	6,885,223
2021-03-22	$20.40	$20.65	$20.15	$20.21	$19.81	4,569,032
2021-03-19	$21.47	$21.55	$20.20	$20.28	$19.88	6,888,062
2021-03-18	$21.78	$22.61	$21.40	$21.62	$21.19	6,642,103
2021-03-17	$21.94	$22.06	$21.20	$21.82	$21.39	5,764,758
2021-03-16	$22.15	$22.60	$21.63	$21.93	$21.50	11,913,221
2021-03-15	$22.48	$22.57	$21.86	$22.34	$21.90	4,189,325
2021-03-12	$22.36	$22.69	$22.28	$22.63	$22.19	4,035,644
2021-03-11	$21.93	$22.82	$21.85	$22.82	$22.33	5,600,075
2021-03-10	$20.92	$21.42	$20.50	$21.38	$20.92	4,859,080
2021-03-09	$21.29	$21.47	$20.59	$20.90	$20.45	3,655,888
2021-03-08	$21.31	$21.82	$21.01	$21.20	$20.75	4,846,099
2021-03-05	$21.13	$21.42	$20.22	$21.35	$20.89	7,441,685
2021-03-04	$21.02	$21.26	$20.16	$20.63	$20.19	7,247,680
2021-03-03	$21.08	$22.21	$20.95	$21.60	$21.14	9,061,874
2021-03-02	$20.98	$21.68	$20.71	$21.23	$20.78	4,446,153
2021-03-01	$21.37	$21.57	$20.84	$21.05	$20.60	5,159,778
2021-02-26	$21.60	$21.83	$20.61	$20.83	$20.38	5,783,949
2021-02-25	$23.82	$23.93	$21.67	$21.95	$21.48	6,535,510
2021-02-24	$23.12	$23.81	$22.65	$23.76	$23.25	4,836,107
2021-02-23	$22.81	$23.09	$21.89	$23.04	$22.55	6,395,045
2021-02-22	$22.84	$23.58	$22.74	$23.25	$22.75	8,936,231
2021-02-19	$22.01	$23.15	$21.89	$23.00	$22.51	8,272,248
2021-02-18	$20.94	$21.47	$20.31	$21.42	$20.96	5,545,038
2021-02-17	$20.60	$21.10	$20.25	$20.72	$20.28	5,858,602
2021-02-16	$20.15	$20.96	$20.15	$20.63	$20.19	5,858,688
2021-02-12	$19.64	$19.76	$19.35	$19.71	$19.29	1,544,226
2021-02-11	$19.65	$19.94	$19.44	$19.77	$19.35	4,092,012
2021-02-10	$19.52	$19.96	$19.26	$19.67	$19.25	6,091,599
2021-02-09	$19.38	$19.50	$18.91	$19.02	$18.61	2,843,177
2021-02-08	$18.75	$19.53	$18.53	$19.42	$19.00	4,493,288
2021-02-05	$18.22	$18.67	$18.15	$18.33	$17.94	3,809,551
2021-02-04	$17.91	$18.21	$17.60	$18.18	$17.79	4,780,426
2021-02-03	$18.64	$18.64	$18.02	$18.03	$17.64	3,051,791
2021-02-02	$18.69	$18.72	$18.20	$18.43	$18.04	3,266,533
2021-02-01	$18.39	$18.82	$18.26	$18.65	$18.25	4,081,058
2021-01-29	$19.17	$19.20	$18.08	$18.28	$17.89	4,672,864
2021-01-28	$18.88	$19.38	$18.45	$19.20	$18.79	4,528,613
2021-01-27	$18.82	$19.16	$18.17	$18.61	$18.21	5,313,006
2021-01-26	$20.04	$20.24	$19.09	$19.52	$19.10	4,262,958
2021-01-25	$20.45	$20.56	$19.51	$19.90	$19.47	3,734,951
2021-01-22	$20.00	$20.52	$19.88	$20.50	$20.06	2,913,218
2021-01-21	$20.87	$21.22	$20.56	$20.58	$20.14	3,001,098
2021-01-20	$21.20	$21.34	$20.37	$20.77	$20.33	3,051,727
2021-01-19	$19.92	$21.04	$19.84	$20.92	$20.47	5,794,717
2021-01-15	$19.49	$20.00	$19.09	$19.63	$19.21	5,106,895
2021-01-14	$19.24	$19.83	$19.10	$19.71	$19.29	3,180,800
2021-01-13	$19.36	$19.68	$18.96	$19.00	$18.59	3,038,977
2021-01-12	$19.21	$19.66	$19.08	$19.62	$19.20	1,745,880
2021-01-11	$18.83	$19.39	$18.70	$19.15	$18.74	2,143,640
2021-01-08	$19.91	$19.94	$19.25	$19.58	$19.16	2,927,287
2021-01-07	$20.21	$20.21	$19.40	$19.85	$19.43	3,734,126
2021-01-06	$19.68	$20.27	$19.43	$19.61	$19.19	6,898,446
2021-01-05	$19.10	$19.74	$19.03	$19.56	$19.14	7,059,024
2021-01-04	$18.63	$19.09	$18.60	$18.97	$18.56	5,219,754
2020-12-31	$18.41	$18.63	$18.14	$18.15	$17.76	2,274,441
2020-12-30	$17.67	$18.59	$17.65	$18.44	$18.05	2,568,517
2020-12-29	$17.66	$17.84	$17.49	$17.64	$17.26	1,647,250
2020-12-28	$17.78	$17.96	$17.60	$17.62	$17.24	1,223,296
2020-12-24	$17.94	$17.94	$17.40	$17.53	$17.16	1,255,347
2020-12-23	$17.55	$17.98	$17.55	$17.82	$17.44	1,334,040
2020-12-22	$17.78	$17.91	$17.29	$17.34	$16.97	2,865,651
2020-12-21	$16.96	$18.03	$16.82	$17.93	$17.55	3,019,129
2020-12-18	$18.19	$18.30	$17.86	$17.88	$17.50	2,719,413
2020-12-17	$18.61	$18.95	$18.24	$18.30	$17.91	3,462,107
2020-12-16	$18.61	$18.68	$17.99	$18.39	$18.00	4,680,792
2020-12-15	$17.93	$18.61	$17.88	$18.59	$18.19	7,234,343
2020-12-14	$18.22	$18.27	$17.72	$17.73	$17.35	2,534,934
2020-12-11	$18.11	$18.13	$17.85	$18.02	$17.60	2,933,999
2020-12-10	$17.96	$18.52	$17.92	$18.38	$17.95	3,468,439
2020-12-09	$18.22	$18.32	$17.64	$18.00	$17.58	4,746,879
2020-12-08	$18.11	$18.28	$17.79	$18.01	$17.59	3,403,941
2020-12-07	$18.72	$18.78	$18.10	$18.18	$17.75	5,270,729
2020-12-04	$17.75	$18.84	$17.72	$18.83	$18.39	7,830,338
2020-12-03	$16.81	$17.61	$16.77	$17.43	$17.02	4,875,898
2020-12-02	$16.44	$17.10	$16.21	$16.68	$16.29	5,358,490
2020-12-01	$16.24	$16.80	$16.18	$16.39	$16.00	5,654,051
2020-11-30	$16.23	$16.50	$15.80	$15.80	$15.43	6,015,253
2020-11-27	$15.73	$16.34	$15.66	$16.00	$15.62	4,957,185
2020-11-25	$15.75	$15.75	$15.46	$15.56	$15.19	2,659,814
2020-11-24	$15.69	$15.90	$15.61	$15.81	$15.44	5,059,408
2020-11-23	$15.30	$15.70	$15.23	$15.36	$15.00	4,195,817
2020-11-20	$15.05	$15.20	$14.94	$15.06	$14.71	3,317,422
2020-11-19	$14.90	$15.09	$14.77	$14.83	$14.48	3,085,653
2020-11-18	$15.05	$15.28	$14.94	$15.02	$14.67	3,395,380
2020-11-17	$15.06	$15.06	$14.68	$14.83	$14.48	3,616,151
2020-11-16	$15.06	$15.34	$14.94	$15.27	$14.91	4,416,196
2020-11-13	$14.66	$15.06	$14.59	$14.68	$14.33	3,001,492
2020-11-12	$14.71	$14.90	$14.41	$14.51	$14.17	3,571,651
2020-11-11	$14.92	$15.01	$14.65	$14.95	$14.60	2,693,859
2020-11-10	$15.14	$15.25	$14.83	$14.89	$14.54	3,200,978
2020-11-09	$15.75	$15.92	$14.80	$15.12	$14.76	5,973,930
2020-11-06	$13.80	$14.77	$13.80	$14.65	$14.31	4,739,124
2020-11-05	$13.35	$13.75	$13.35	$13.57	$13.25	2,499,551
2020-11-04	$13.30	$13.42	$12.95	$13.12	$12.81	3,588,119
2020-11-03	$13.85	$13.88	$13.41	$13.48	$13.16	3,118,868
2020-11-02	$13.42	$13.61	$13.24	$13.55	$13.23	2,738,644
2020-10-30	$12.74	$13.21	$12.72	$13.14	$12.83	4,494,320
2020-10-29	$12.15	$13.00	$12.14	$12.82	$12.52	4,383,484
2020-10-28	$11.93	$12.47	$11.91	$12.28	$11.99	5,060,704
2020-10-27	$12.81	$13.20	$12.40	$12.56	$12.26	7,908,308
2020-10-26	$13.60	$13.81	$13.24	$13.35	$13.04	5,162,806
2020-10-23	$13.88	$14.18	$13.75	$13.85	$13.52	4,010,542
2020-10-22	$13.80	$13.80	$13.40	$13.71	$13.39	5,295,392
2020-10-21	$13.99	$14.07	$13.72	$13.79	$13.47	4,869,010
2020-10-20	$13.65	$14.14	$13.65	$13.93	$13.60	4,062,846
2020-10-19	$13.59	$14.10	$13.52	$13.53	$13.21	4,583,264
2020-10-16	$13.72	$13.74	$13.47	$13.55	$13.23	3,094,382
2020-10-15	$13.50	$13.75	$13.39	$13.70	$13.38	4,150,495
2020-10-14	$13.52	$13.94	$13.18	$13.85	$13.52	7,337,648
2020-10-13	$13.30	$13.49	$13.05	$13.32	$13.01	4,603,626
2020-10-12	$14.00	$14.02	$13.18	$13.40	$13.08	5,028,226
2020-10-09	$14.02	$14.18	$13.77	$13.90	$13.57	5,494,614
2020-10-08	$13.85	$13.96	$13.55	$13.91	$13.58	5,859,415
2020-10-07	$13.50	$13.60	$13.18	$13.48	$13.16	11,235,651
2020-10-06	$14.05	$14.14	$13.09	$13.23	$12.92	6,855,493
2020-10-05	$14.38	$14.44	$13.74	$13.93	$13.60	5,839,505
2020-10-02	$13.66	$14.53	$13.60	$14.26	$13.92	4,097,437
2020-10-01	$14.02	$14.28	$13.84	$14.06	$13.73	5,421,111
2020-09-30	$13.97	$14.10	$13.86	$13.92	$13.59	2,348,474
2020-09-29	$13.95	$13.95	$13.62	$13.84	$13.51	3,418,060
2020-09-28	$14.56	$14.64	$13.88	$13.97	$13.64	3,888,582
2020-09-25	$13.73	$14.05	$13.41	$14.04	$13.71	3,620,298
2020-09-24	$13.55	$14.11	$13.48	$13.91	$13.58	7,519,279
2020-09-23	$14.02	$14.17	$13.69	$13.75	$13.43	5,672,881
2020-09-22	$14.25	$14.69	$14.11	$14.32	$13.98	4,178,307
2020-09-21	$14.53	$14.72	$14.02	$14.25	$13.91	7,398,396
2020-09-18	$15.00	$15.60	$14.91	$15.41	$15.05	7,410,412
2020-09-17	$14.05	$14.97	$13.81	$14.89	$14.54	4,861,371
2020-09-16	$14.07	$14.63	$13.93	$14.37	$14.03	6,219,274
2020-09-15	$13.88	$14.13	$13.60	$13.71	$13.39	5,069,813
2020-09-14	$13.20	$13.60	$12.75	$13.59	$13.27	5,585,220
2020-09-11	$11.98	$13.29	$11.90	$13.00	$12.66	13,402,431
2020-09-10	$11.81	$11.98	$11.61	$11.73	$11.42	3,569,658
2020-09-09	$11.41	$11.93	$11.41	$11.74	$11.43	3,022,027
2020-09-08	$11.34	$11.49	$11.20	$11.32	$11.02	3,221,515
2020-09-04	$11.50	$11.82	$11.14	$11.77	$11.46	3,692,559
2020-09-03	$11.77	$11.80	$11.21	$11.36	$11.06	3,319,969
2020-09-02	$11.92	$12.03	$11.63	$11.94	$11.63	2,832,005
2020-09-01	$11.66	$11.92	$11.43	$11.90	$11.59	2,422,457
2020-08-31	$11.80	$11.84	$11.50	$11.52	$11.22	1,856,227
2020-08-28	$11.55	$11.86	$11.44	$11.78	$11.47	2,590,860
2020-08-27	$11.56	$11.66	$11.17	$11.36	$11.06	1,797,220
2020-08-26	$11.19	$11.54	$11.16	$11.51	$11.21	2,844,445
2020-08-25	$11.53	$11.55	$10.90	$11.16	$10.87	2,881,150
2020-08-24	$11.60	$11.63	$11.36	$11.46	$11.16	2,924,230
2020-08-21	$11.71	$11.71	$11.34	$11.35	$11.05	2,925,494
2020-08-20	$12.51	$12.59	$11.67	$11.86	$11.55	5,833,279
2020-08-19	$11.90	$12.88	$11.84	$12.68	$12.35	6,225,208
2020-08-18	$11.99	$12.08	$11.70	$11.84	$11.53	3,275,216
2020-08-17	$11.49	$11.99	$11.46	$11.80	$11.49	1,997,419
2020-08-14	$11.32	$11.35	$11.14	$11.33	$11.03	1,238,572
2020-08-13	$11.44	$11.54	$11.23	$11.40	$11.10	1,853,900
2020-08-12	$11.75	$11.86	$11.44	$11.48	$11.18	1,782,413
2020-08-11	$11.59	$11.76	$11.47	$11.53	$11.23	3,403,921
2020-08-10	$11.20	$11.42	$11.18	$11.42	$11.12	1,621,158
2020-08-07	$11.21	$11.21	$10.96	$11.09	$10.80	2,537,412
2020-08-06	$11.22	$11.41	$11.11	$11.37	$11.07	2,544,229
2020-08-05	$10.94	$11.24	$10.85	$11.18	$10.89	3,164,661
2020-08-04	$10.19	$10.63	$10.19	$10.53	$10.25	2,579,777
2020-08-03	$10.20	$10.28	$10.15	$10.21	$9.94	1,785,781
2020-07-31	$10.30	$10.40	$10.03	$10.13	$9.86	3,497,791
2020-07-30	$10.65	$10.65	$10.26	$10.32	$10.05	2,312,864
2020-07-29	$10.89	$10.93	$10.56	$10.86	$10.57	3,322,408
2020-07-28	$10.96	$11.03	$10.74	$10.85	$10.57	2,827,998
2020-07-27	$11.22	$11.32	$10.94	$11.11	$10.82	4,126,773
2020-07-24	$11.58	$11.58	$11.05	$11.17	$10.88	4,706,443
2020-07-23	$10.99	$11.80	$10.94	$11.56	$11.26	5,564,506
2020-07-22	$10.97	$11.11	$10.76	$10.84	$10.56	5,236,919
2020-07-21	$11.35	$11.50	$10.90	$10.96	$10.67	4,701,177
2020-07-20	$11.30	$11.42	$11.18	$11.30	$11.00	2,306,241
2020-07-17	$11.13	$11.40	$11.11	$11.22	$10.93	2,346,074
2020-07-16	$11.21	$11.39	$11.06	$11.12	$10.83	2,195,834
2020-07-15	$11.34	$11.42	$10.88	$11.29	$10.99	3,427,818
2020-07-14	$11.07	$11.18	$10.73	$11.15	$10.86	3,243,206
2020-07-13	$11.26	$11.84	$11.08	$11.16	$10.87	6,762,951
2020-07-10	$10.78	$11.02	$10.48	$10.99	$10.70	3,394,207
2020-07-09	$10.84	$11.00	$10.65	$10.76	$10.48	2,946,682
2020-07-08	$10.61	$11.05	$10.52	$10.73	$10.45	4,819,010
2020-07-07	$10.69	$10.88	$10.49	$10.49	$10.21	2,515,696
2020-07-06	$10.69	$10.93	$10.58	$10.77	$10.49	2,971,654
2020-07-02	$10.54	$10.77	$10.34	$10.41	$10.14	3,385,453
2020-07-01	$10.43	$10.62	$10.06	$10.20	$9.93	2,549,813
2020-06-30	$9.93	$10.55	$9.84	$10.42	$10.15	4,274,273
2020-06-29	$9.87	$10.12	$9.74	$9.95	$9.69	3,134,876
2020-06-26	$10.30	$10.32	$9.56	$9.88	$9.62	4,103,322
2020-06-25	$10.09	$10.45	$10.04	$10.44	$10.17	2,157,806
2020-06-24	$10.51	$10.58	$10.14	$10.21	$9.94	3,811,176
2020-06-23	$10.69	$11.03	$10.60	$10.68	$10.40	2,870,731
2020-06-22	$10.00	$10.62	$10.00	$10.49	$10.21	7,183,052
2020-06-19	$10.40	$10.40	$9.91	$10.00	$9.74	3,629,543
2020-06-18	$10.19	$10.27	$10.03	$10.08	$9.82	3,130,998
2020-06-17	$10.68	$10.71	$10.34	$10.37	$10.10	4,793,589
2020-06-16	$10.91	$11.27	$10.33	$10.61	$10.33	6,441,447
2020-06-15	$9.88	$10.54	$9.61	$10.41	$10.14	3,551,333
2020-06-12	$10.56	$10.77	$10.15	$10.39	$10.12	3,679,527
2020-06-11	$10.73	$10.82	$9.86	$9.96	$9.66	5,279,764
2020-06-10	$11.77	$11.87	$11.22	$11.52	$11.18	4,976,851
2020-06-09	$11.90	$11.90	$11.31	$11.83	$11.48	5,082,022
2020-06-08	$12.27	$12.28	$11.68	$12.26	$11.90	4,760,173
2020-06-05	$11.25	$12.05	$11.25	$11.66	$11.31	5,330,336
2020-06-04	$10.72	$10.92	$10.41	$10.71	$10.39	4,740,324
2020-06-03	$10.48	$10.85	$10.44	$10.75	$10.43	5,787,510
2020-06-02	$9.84	$10.40	$9.72	$10.29	$9.98	5,681,321
2020-06-01	$9.56	$9.80	$9.39	$9.67	$9.38	4,499,773
2020-05-29	$9.60	$9.65	$9.23	$9.49	$9.21	6,693,428
2020-05-28	$9.94	$9.94	$9.58	$9.63	$9.34	3,097,324
2020-05-27	$9.81	$10.01	$9.34	$9.83	$9.54	5,125,191
2020-05-26	$9.48	$9.76	$9.27	$9.63	$9.34	4,226,257
2020-05-22	$9.42	$9.42	$9.09	$9.16	$8.89	2,570,950
2020-05-21	$9.82	$9.84	$9.29	$9.47	$9.19	2,634,070
2020-05-20	$10.00	$10.00	$9.58	$9.75	$9.46	4,900,164
2020-05-19	$9.72	$10.07	$9.63	$9.66	$9.37	5,358,338
2020-05-18	$9.27	$10.26	$9.24	$9.87	$9.58	6,294,149
2020-05-15	$8.55	$8.83	$8.31	$8.80	$8.54	3,674,180
2020-05-14	$8.31	$8.53	$7.79	$8.53	$8.28	6,933,514
2020-05-13	$8.60	$8.61	$8.28	$8.47	$8.22	5,318,300
2020-05-12	$8.91	$9.07	$8.61	$8.62	$8.36	6,166,886
2020-05-11	$8.90	$9.05	$8.77	$8.82	$8.56	4,513,356
2020-05-08	$8.87	$9.17	$8.79	$9.14	$8.87	3,465,183
2020-05-07	$8.74	$8.87	$8.64	$8.71	$8.45	4,480,081
2020-05-06	$8.66	$8.73	$8.35	$8.51	$8.26	4,024,912
2020-05-05	$9.03	$9.34	$8.50	$8.56	$8.31	4,859,382
2020-05-04	$8.43	$8.80	$8.25	$8.78	$8.52	7,935,508
2020-05-01	$8.41	$8.84	$8.38	$8.55	$8.30	5,795,813
2020-04-30	$8.78	$9.12	$8.49	$8.81	$8.55	6,801,288
2020-04-29	$8.55	$9.02	$8.35	$8.91	$8.65	8,877,539
2020-04-28	$7.33	$8.16	$7.24	$8.11	$7.87	13,563,519
2020-04-27	$7.40	$7.46	$6.91	$7.14	$6.93	6,488,509
2020-04-24	$7.49	$7.61	$7.21	$7.39	$7.17	5,238,485
2020-04-23	$7.41	$7.58	$7.31	$7.37	$7.15	4,016,784
2020-04-22	$7.21	$7.50	$7.21	$7.27	$7.05	3,130,370
2020-04-21	$7.09	$7.44	$6.79	$7.05	$6.84	6,771,512
2020-04-20	$7.50	$7.86	$7.25	$7.49	$7.27	5,716,308
2020-04-17	$7.97	$8.16	$7.80	$7.90	$7.67	4,350,520
2020-04-16	$8.13	$8.18	$7.70	$7.85	$7.62	4,912,190
2020-04-15	$8.35	$8.35	$7.87	$8.04	$7.80	4,460,858
2020-04-14	$8.32	$8.99	$8.31	$8.87	$8.61	5,555,671
2020-04-13	$8.05	$8.36	$7.76	$8.30	$8.05	4,747,381
2020-04-09	$8.48	$8.48	$7.66	$7.91	$7.67	7,236,673
2020-04-08	$8.36	$8.44	$7.99	$8.18	$7.94	4,826,649
2020-04-07	$8.08	$8.40	$7.91	$8.36	$8.11	7,024,549
2020-04-06	$7.46	$7.84	$7.30	$7.60	$7.37	4,857,646
2020-04-03	$7.42	$7.48	$6.65	$7.11	$6.90	5,883,051
2020-04-02	$7.19	$7.81	$7.14	$7.27	$7.05	4,751,831
2020-04-01	$7.07	$7.73	$6.91	$7.08	$6.87	4,184,035
2020-03-31	$7.09	$7.63	$6.78	$7.56	$7.34	5,720,794
2020-03-30	$6.55	$7.00	$6.26	$6.91	$6.70	4,237,391
2020-03-27	$7.23	$7.30	$6.42	$6.51	$6.32	6,453,357
2020-03-26	$7.86	$8.07	$7.40	$7.53	$7.31	7,983,842
2020-03-25	$8.05	$8.34	$7.19	$7.73	$7.50	6,304,352
2020-03-24	$7.34	$7.94	$6.92	$7.90	$7.67	7,252,201
2020-03-23	$7.12	$7.24	$6.62	$6.64	$6.44	6,902,571
2020-03-20	$7.68	$8.23	$6.76	$7.12	$6.91	5,617,817
2020-03-19	$6.11	$7.40	$5.89	$7.29	$7.07	7,226,811
2020-03-18	$7.14	$7.15	$5.60	$6.12	$5.94	8,040,285
2020-03-17	$8.30	$8.41	$7.60	$7.80	$7.57	6,887,231
2020-03-16	$7.62	$8.50	$7.40	$8.26	$8.01	5,495,180
2020-03-13	$8.21	$8.98	$7.69	$8.95	$8.68	7,906,150
2020-03-12	$7.56	$8.06	$6.96	$7.38	$7.16	8,084,198
2020-03-11	$8.59	$8.71	$8.05	$8.20	$7.92	7,758,100
2020-03-10	$8.74	$9.10	$8.32	$8.92	$8.61	8,477,881
2020-03-09	$9.56	$9.58	$7.85	$8.05	$7.77	6,502,639
2020-03-06	$10.51	$10.97	$10.43	$10.51	$10.15	6,968,438
2020-03-05	$10.27	$11.03	$10.22	$10.85	$10.48	7,454,414
2020-03-04	$10.28	$10.90	$10.21	$10.80	$10.43	6,470,959
2020-03-03	$10.56	$10.77	$9.91	$9.95	$9.61	8,690,093
2020-03-02	$10.26	$10.53	$9.60	$10.53	$10.17	6,993,315
2020-02-28	$9.79	$10.13	$9.67	$10.12	$9.77	10,847,484
2020-02-27	$9.93	$10.43	$9.69	$10.26	$9.91	7,747,508
2020-02-26	$10.41	$10.75	$10.24	$10.27	$9.92	6,425,531
2020-02-25	$10.62	$10.66	$10.19	$10.34	$9.98	7,109,823
2020-02-24	$10.33	$10.75	$10.04	$10.58	$10.22	7,430,315
2020-02-21	$12.50	$12.50	$10.85	$10.92	$10.54	15,491,961
2020-02-20	$13.26	$13.37	$12.82	$12.89	$12.45	5,671,084
2020-02-19	$13.06	$13.39	$13.02	$13.35	$12.89	4,290,118
2020-02-18	$13.30	$13.33	$12.95	$13.04	$12.59	4,021,634
2020-02-14	$14.00	$14.10	$13.36	$13.46	$13.00	4,076,591
2020-02-13	$13.91	$14.13	$13.75	$14.01	$13.53	4,052,372
2020-02-12	$14.12	$14.33	$13.91	$14.11	$13.62	3,246,505
2020-02-11	$13.40	$14.23	$13.40	$13.73	$13.26	4,543,498
2020-02-10	$13.25	$13.27	$12.93	$13.15	$12.70	3,261,380
2020-02-07	$13.61	$13.61	$13.33	$13.36	$12.90	3,818,605
2020-02-06	$14.40	$14.40	$13.79	$13.84	$13.36	4,089,231
2020-02-05	$13.96	$14.36	$13.95	$14.29	$13.80	4,254,923
2020-02-04	$13.42	$13.77	$13.37	$13.64	$13.17	5,543,901
2020-02-03	$13.03	$13.11	$12.82	$12.95	$12.50	4,545,922
2020-01-31	$13.16	$13.17	$12.72	$12.91	$12.47	6,829,590
2020-01-30	$13.29	$13.49	$12.95	$13.49	$13.03	4,956,984
2020-01-29	$13.51	$13.58	$13.23	$13.48	$13.02	3,815,650
2020-01-28	$13.45	$13.65	$13.36	$13.49	$13.03	6,667,914
2020-01-27	$13.74	$13.81	$13.25	$13.32	$12.86	6,984,565
2020-01-24	$15.14	$15.14	$14.19	$14.45	$13.95	6,142,137
2020-01-23	$15.16	$15.22	$14.76	$15.22	$14.70	5,042,985
2020-01-22	$15.48	$15.54	$15.31	$15.41	$14.88	4,881,607
2020-01-21	$16.17	$16.20	$15.37	$15.43	$14.90	4,608,298
2020-01-17	$15.91	$16.24	$15.87	$16.22	$15.66	3,134,754
2020-01-16	$16.23	$16.29	$15.70	$15.80	$15.26	3,991,246
2020-01-15	$16.11	$16.31	$16.04	$16.11	$15.56	3,081,919
2020-01-14	$15.81	$16.30	$15.80	$16.20	$15.64	8,418,853
2020-01-13	$15.90	$15.91	$15.77	$15.82	$15.28	6,893,641
2020-01-10	$15.54	$15.96	$15.46	$15.84	$15.29	2,770,296
2020-01-09	$16.12	$16.13	$15.53	$15.59	$15.05	3,076,244
2020-01-08	$16.77	$16.77	$16.08	$16.12	$15.57	4,305,469
2020-01-07	$16.65	$16.78	$16.60	$16.70	$16.13	2,645,685
2020-01-06	$16.80	$16.85	$16.63	$16.71	$16.13	2,239,519
2020-01-03	$17.24	$17.29	$16.88	$16.94	$16.36	2,850,377
2020-01-02	$17.63	$17.77	$17.45	$17.54	$16.94	3,316,773
2019-12-31	$17.30	$17.45	$17.25	$17.37	$16.77	2,372,440
2019-12-30	$17.48	$17.52	$17.27	$17.35	$16.75	2,274,724
2019-12-27	$17.61	$17.73	$17.33	$17.41	$16.81	1,878,282
2019-12-26	$17.34	$17.74	$17.30	$17.65	$17.04	1,830,600
2019-12-24	$17.34	$17.46	$17.21	$17.26	$16.67	2,053,391
2019-12-23	$16.90	$17.28	$16.86	$17.26	$16.67	3,242,609
2019-12-20	$17.08	$17.44	$16.83	$16.90	$16.32	4,708,528
2019-12-19	$17.17	$17.23	$16.99	$17.10	$16.51	2,350,385
2019-12-18	$17.24	$17.28	$17.01	$17.19	$16.60	2,623,468
2019-12-17	$17.34	$17.46	$17.14	$17.27	$16.68	3,005,910
2019-12-16	$17.35	$17.48	$17.11	$17.24	$16.65	5,658,214
2019-12-13	$16.75	$17.27	$16.52	$16.82	$16.24	6,741,689
2019-12-12	$16.04	$16.76	$16.02	$16.74	$16.16	3,709,127
2019-12-11	$15.85	$16.27	$15.83	$16.16	$15.57	3,488,320
2019-12-10	$15.75	$15.83	$15.64	$15.74	$15.16	1,858,864
2019-12-09	$15.96	$15.97	$15.69	$15.74	$15.16	2,858,912
2019-12-06	$15.87	$16.25	$15.79	$16.02	$15.43	3,110,123
2019-12-05	$15.90	$15.98	$15.62	$15.72	$15.14	2,466,933
2019-12-04	$15.21	$15.96	$15.18	$15.83	$15.25	4,738,801
2019-12-03	$15.26	$15.33	$14.96	$14.97	$14.42	2,751,906
2019-12-02	$15.69	$15.83	$15.48	$15.48	$14.91	3,076,254
2019-11-29	$15.69	$15.75	$15.50	$15.70	$15.13	1,228,609
2019-11-27	$15.80	$15.95	$15.69	$15.81	$15.23	2,317,902
2019-11-26	$15.86	$15.94	$15.68	$15.81	$15.23	1,731,922
2019-11-25	$15.90	$16.03	$15.76	$15.90	$15.32	3,893,963
2019-11-22	$15.87	$16.09	$15.71	$15.73	$15.15	3,696,397
2019-11-21	$15.72	$15.81	$15.50	$15.69	$15.12	2,800,933
2019-11-20	$15.95	$16.23	$15.67	$15.90	$15.32	3,248,735
2019-11-19	$16.15	$16.31	$15.96	$16.13	$15.54	1,885,163
2019-11-18	$16.24	$16.24	$15.79	$16.02	$15.43	2,934,587
2019-11-15	$15.97	$16.44	$15.94	$16.39	$15.79	2,490,225
2019-11-14	$15.91	$15.95	$15.73	$15.87	$15.29	2,593,197
2019-11-13	$15.99	$16.24	$15.85	$15.92	$15.34	2,891,784
2019-11-12	$16.78	$17.10	$16.50	$16.55	$15.94	2,725,186
2019-11-11	$16.68	$16.91	$16.57	$16.77	$16.16	2,194,985
2019-11-08	$17.07	$17.55	$16.88	$16.99	$16.37	2,328,435
2019-11-07	$17.17	$17.53	$17.14	$17.27	$16.64	4,545,481
2019-11-06	$17.33	$17.36	$16.82	$16.88	$16.26	2,765,502
2019-11-05	$16.61	$17.50	$16.56	$17.34	$16.71	4,731,071
2019-11-04	$16.42	$16.53	$16.14	$16.38	$15.78	2,653,936
2019-11-01	$16.00	$16.24	$15.75	$16.12	$15.53	5,574,543
2019-10-31	$16.18	$16.24	$15.64	$15.83	$15.25	3,841,752
2019-10-30	$16.74	$16.85	$16.10	$16.38	$15.78	3,009,983
2019-10-29	$16.94	$17.11	$16.75	$16.97	$16.35	3,257,305
2019-10-28	$16.79	$17.15	$16.79	$17.03	$16.41	2,899,449
2019-10-25	$15.93	$16.80	$15.90	$16.69	$16.08	3,395,738
2019-10-24	$17.32	$17.60	$15.82	$16.04	$15.45	4,784,691
2019-10-23	$16.55	$16.90	$16.18	$16.89	$16.27	4,495,342
2019-10-22	$16.33	$16.59	$16.03	$16.48	$15.88	2,656,834
2019-10-21	$16.80	$16.90	$16.38	$16.40	$15.80	1,950,856
2019-10-18	$16.56	$16.79	$16.42	$16.49	$15.89	2,600,605
2019-10-17	$16.48	$16.94	$16.35	$16.37	$15.77	1,972,213
2019-10-16	$16.10	$16.44	$16.05	$16.34	$15.74	2,462,886
2019-10-15	$16.26	$16.52	$15.98	$16.15	$15.56	2,832,516
2019-10-14	$16.38	$16.60	$16.11	$16.52	$15.92	1,584,492
2019-10-11	$16.41	$16.95	$16.31	$16.76	$16.15	5,884,040
2019-10-10	$15.10	$15.97	$15.10	$15.86	$15.28	4,095,315
2019-10-09	$14.90	$14.99	$14.51	$14.85	$14.31	2,571,083
2019-10-08	$15.09	$15.09	$14.73	$14.77	$14.23	2,143,247
2019-10-07	$15.61	$15.61	$15.17	$15.25	$14.69	2,067,311
2019-10-04	$15.47	$15.78	$15.47	$15.63	$15.06	2,453,495
2019-10-03	$14.91	$15.73	$14.89	$15.50	$14.93	5,232,142
2019-10-02	$15.24	$15.36	$14.97	$15.15	$14.60	3,360,665
2019-10-01	$16.19	$16.34	$15.30	$15.42	$14.86	3,303,541
2019-09-30	$16.24	$16.45	$16.19	$16.23	$15.64	2,141,317
2019-09-27	$16.12	$16.40	$16.06	$16.37	$15.77	3,408,513
2019-09-26	$16.45	$16.48	$15.90	$16.07	$15.48	3,807,825
2019-09-25	$16.23	$16.63	$16.14	$16.49	$15.89	3,367,432
2019-09-24	$16.81	$16.92	$16.41	$16.48	$15.88	2,771,671
2019-09-23	$17.08	$17.08	$16.74	$17.07	$16.45	2,701,832
2019-09-20	$17.64	$17.76	$17.34	$17.34	$16.71	3,498,147
2019-09-19	$17.83	$18.06	$17.56	$17.75	$17.10	3,999,214
2019-09-18	$18.64	$18.69	$17.69	$17.93	$17.27	3,167,352
2019-09-17	$18.45	$18.91	$18.06	$18.74	$18.05	2,288,862
2019-09-16	$19.25	$19.40	$18.70	$18.75	$18.06	2,324,728
2019-09-13	$19.33	$19.44	$19.02	$19.10	$18.40	2,753,386
2019-09-12	$18.79	$19.09	$18.45	$18.96	$18.27	2,591,349
2019-09-11	$18.60	$18.79	$18.20	$18.78	$18.06	2,272,988
2019-09-10	$18.00	$18.44	$17.96	$18.38	$17.67	2,706,609
2019-09-09	$17.55	$17.89	$17.37	$17.87	$17.18	2,238,036
2019-09-06	$17.71	$17.77	$17.42	$17.51	$16.84	1,832,233
2019-09-05	$17.57	$17.90	$17.57	$17.71	$17.03	1,671,042
2019-09-04	$17.23	$17.34	$16.99	$17.23	$16.57	3,734,832
2019-09-03	$16.88	$16.91	$16.66	$16.83	$16.18	1,455,569
2019-08-30	$17.06	$17.22	$16.78	$17.03	$16.37	2,179,029
2019-08-29	$16.83	$17.15	$16.62	$16.84	$16.19	2,077,496
2019-08-28	$16.53	$16.76	$16.48	$16.60	$15.96	2,529,540
2019-08-27	$16.58	$16.72	$16.51	$16.54	$15.90	1,909,126
2019-08-26	$16.37	$16.78	$16.33	$16.64	$16.00	2,218,000
2019-08-23	$16.28	$16.82	$16.18	$16.23	$15.60	2,352,179
2019-08-22	$16.45	$16.60	$16.30	$16.35	$15.72	1,945,726
2019-08-21	$16.50	$16.62	$16.36	$16.39	$15.76	2,076,385
2019-08-20	$16.59	$16.65	$16.39	$16.50	$15.86	2,020,138
2019-08-19	$16.75	$16.90	$16.43	$16.72	$16.08	2,039,124
2019-08-16	$16.55	$16.74	$16.43	$16.55	$15.91	2,652,620
2019-08-15	$16.77	$16.77	$16.43	$16.62	$15.98	2,616,439
2019-08-14	$17.02	$17.04	$16.61	$16.67	$16.03	2,376,405
2019-08-13	$16.78	$17.48	$16.75	$17.45	$16.78	3,650,923
2019-08-12	$16.76	$17.09	$16.52	$16.88	$16.23	3,759,567
2019-08-09	$17.79	$17.79	$16.80	$16.84	$16.19	3,608,277
2019-08-08	$17.84	$18.10	$17.62	$17.95	$17.26	2,984,865
2019-08-07	$17.37	$17.73	$17.11	$17.61	$16.93	3,342,407
2019-08-06	$18.06	$18.17	$17.42	$17.69	$17.01	3,484,514
2019-08-05	$18.11	$18.13	$17.68	$17.91	$17.22	2,738,072
2019-08-02	$19.05	$19.05	$18.35	$18.56	$17.84	3,626,193
2019-08-01	$20.06	$20.10	$19.07	$19.17	$18.43	4,121,191
2019-07-31	$20.91	$21.06	$20.41	$20.49	$19.70	2,819,046
2019-07-30	$21.18	$21.23	$20.52	$21.07	$20.26	2,919,657
2019-07-29	$21.38	$21.43	$21.05	$21.24	$20.42	2,614,859
2019-07-26	$21.56	$21.57	$21.15	$21.30	$20.48	2,969,156
2019-07-25	$22.61	$23.13	$21.27	$21.61	$20.78	5,587,121
2019-07-24	$22.39	$22.94	$22.35	$22.82	$21.94	3,960,883
2019-07-23	$22.23	$22.70	$22.22	$22.67	$21.80	2,589,230
2019-07-22	$22.05	$22.34	$22.05	$22.21	$21.35	2,342,454
2019-07-19	$22.19	$22.66	$21.93	$22.20	$21.34	2,963,844
2019-07-18	$22.04	$22.28	$21.79	$22.01	$21.16	1,950,374
2019-07-17	$22.17	$22.27	$21.74	$22.23	$21.37	2,181,227
2019-07-16	$21.72	$22.24	$21.59	$22.03	$21.18	2,139,448
2019-07-15	$21.91	$22.12	$21.65	$21.79	$20.95	1,886,484
2019-07-12	$21.51	$21.75	$21.41	$21.68	$20.84	1,815,174
2019-07-11	$21.34	$21.56	$21.04	$21.56	$20.73	2,231,562
2019-07-10	$21.61	$21.74	$21.34	$21.50	$20.67	1,633,617
2019-07-09	$21.51	$21.51	$21.21	$21.37	$20.55	1,574,548
2019-07-08	$22.00	$22.04	$21.70	$21.72	$20.88	1,823,320
2019-07-05	$22.04	$22.19	$21.86	$22.08	$21.23	2,099,838
2019-07-03	$22.94	$23.09	$22.25	$22.33	$21.47	2,265,384
2019-07-02	$22.98	$23.08	$22.43	$22.94	$22.06	4,029,922
2019-07-01	$23.20	$23.30	$22.86	$23.02	$22.13	1,845,402
2019-06-28	$22.84	$23.07	$22.75	$23.06	$22.17	3,148,514
2019-06-27	$22.71	$22.91	$22.50	$22.82	$21.94	2,869,148
2019-06-26	$22.88	$22.93	$22.56	$22.56	$21.69	2,068,873
2019-06-25	$22.87	$23.06	$22.68	$22.75	$21.87	2,647,175
2019-06-24	$22.68	$22.92	$22.58	$22.83	$21.95	2,353,302
2019-06-21	$22.83	$22.85	$22.35	$22.58	$21.71	2,636,010
2019-06-20	$23.07	$23.24	$22.76	$22.86	$21.98	2,840,361
2019-06-19	$22.66	$22.78	$22.35	$22.53	$21.66	2,664,755
2019-06-18	$22.14	$23.01	$22.07	$22.78	$21.90	2,399,628
2019-06-17	$21.69	$21.96	$21.41	$21.87	$21.03	1,954,628
2019-06-14	$21.66	$21.89	$21.29	$21.71	$20.87	1,081,780
2019-06-13	$22.27	$22.29	$21.73	$21.81	$20.97	2,064,018
2019-06-12	$22.24	$22.29	$21.79	$22.04	$21.15	2,320,216
2019-06-11	$22.07	$22.62	$22.02	$22.42	$21.52	3,086,234
2019-06-10	$21.45	$21.61	$21.39	$21.43	$20.57	915,565
2019-06-07	$21.31	$21.54	$21.13	$21.36	$20.50	1,535,016
2019-06-06	$21.30	$21.40	$21.02	$21.21	$20.36	1,337,674
2019-06-05	$21.52	$21.53	$21.04	$21.25	$20.40	2,011,221
2019-06-04	$21.01	$21.45	$20.87	$21.42	$20.56	2,681,774
2019-06-03	$20.41	$20.79	$20.16	$20.78	$19.95	2,895,946
2019-05-31	$19.59	$20.46	$19.46	$20.31	$19.49	3,936,889
2019-05-30	$20.09	$20.09	$19.70	$19.78	$18.99	1,737,784
2019-05-29	$19.75	$20.12	$19.69	$20.03	$19.23	1,387,858
2019-05-28	$20.16	$20.36	$19.97	$20.10	$19.29	2,439,255
2019-05-24	$19.86	$20.05	$19.53	$19.81	$19.01	1,607,657
2019-05-23	$19.90	$19.93	$19.40	$19.61	$18.82	3,286,695
2019-05-22	$20.50	$20.52	$20.10	$20.25	$19.44	1,261,895
2019-05-21	$20.35	$20.77	$20.35	$20.62	$19.79	2,533,723
2019-05-20	$20.19	$20.40	$20.12	$20.25	$19.44	1,804,247
2019-05-17	$20.92	$20.97	$20.32	$20.42	$19.60	2,992,012
2019-05-16	$21.39	$21.39	$20.92	$21.11	$20.26	2,513,752
2019-05-15	$20.78	$21.34	$20.76	$21.09	$20.24	2,066,561
2019-05-14	$21.05	$21.10	$20.78	$21.01	$20.17	1,820,727
2019-05-13	$21.44	$21.49	$20.61	$20.87	$20.03	3,810,104
2019-05-10	$21.86	$22.05	$21.52	$21.95	$21.07	2,380,800
2019-05-09	$21.63	$22.01	$21.57	$21.78	$20.91	1,939,348
2019-05-08	$21.69	$22.11	$21.60	$21.96	$21.08	1,878,234
2019-05-07	$22.23	$22.28	$21.75	$21.90	$21.02	3,017,762
2019-05-06	$22.18	$22.50	$22.12	$22.49	$21.59	2,421,985
2019-05-03	$22.40	$23.01	$22.32	$22.99	$22.07	2,681,720
2019-05-02	$22.31	$22.42	$22.00	$22.11	$21.22	3,266,559
2019-05-01	$23.52	$23.60	$22.36	$22.38	$21.48	6,635,726
2019-04-30	$23.55	$23.69	$23.25	$23.65	$22.70	2,817,821
2019-04-29	$23.55	$23.71	$23.31	$23.65	$22.70	1,584,698
2019-04-26	$23.10	$23.66	$23.07	$23.66	$22.71	2,310,084
2019-04-25	$23.60	$23.60	$22.92	$23.00	$22.08	3,692,425
2019-04-24	$24.50	$24.50	$23.65	$23.73	$22.78	3,282,439
2019-04-23	$24.91	$25.45	$24.55	$24.55	$23.56	5,321,480
2019-04-22	$24.89	$24.89	$24.40	$24.60	$23.61	2,626,862
2019-04-18	$25.10	$25.24	$24.64	$24.83	$23.83	2,089,464
2019-04-17	$25.10	$25.75	$25.06	$25.24	$24.23	3,276,771
2019-04-16	$24.65	$25.01	$24.30	$24.83	$23.83	3,995,044
2019-04-15	$25.17	$25.17	$23.84	$24.74	$23.75	2,792,522
2019-04-12	$24.83	$25.30	$24.75	$25.21	$24.20	3,553,348
2019-04-11	$24.34	$24.50	$24.12	$24.42	$23.44	1,862,067
2019-04-10	$24.42	$24.65	$24.34	$24.54	$23.55	1,963,646
2019-04-09	$24.94	$25.00	$24.04	$24.18	$23.21	2,899,920
2019-04-08	$24.29	$24.75	$24.19	$24.75	$23.76	2,890,463
2019-04-05	$23.85	$24.13	$23.63	$24.05	$23.08	3,528,091
2019-04-04	$22.85	$23.73	$22.71	$23.71	$22.76	5,127,814
2019-04-03	$23.85	$24.02	$22.80	$22.87	$21.95	5,825,678
2019-04-02	$23.70	$23.70	$23.23	$23.56	$22.61	3,727,785
2019-04-01	$23.72	$24.07	$23.53	$23.62	$22.67	2,680,630
2019-03-29	$23.42	$23.50	$23.11	$23.18	$22.25	1,783,305
2019-03-28	$22.93	$23.27	$22.81	$23.00	$22.08	2,184,792
2019-03-27	$23.07	$23.20	$22.68	$22.95	$22.03	2,342,749
2019-03-26	$22.58	$23.27	$22.58	$23.03	$22.10	2,973,549
2019-03-25	$22.61	$23.02	$22.34	$22.41	$21.51	2,913,110
2019-03-22	$22.90	$23.11	$22.40	$22.53	$21.63	2,295,708
2019-03-21	$22.59	$23.39	$22.54	$23.28	$22.34	3,120,992
2019-03-20	$22.27	$22.80	$22.07	$22.73	$21.82	2,489,648
2019-03-19	$22.38	$22.90	$22.31	$22.39	$21.49	2,079,098
2019-03-18	$21.68	$22.05	$21.63	$22.04	$21.15	2,270,735
2019-03-15	$21.63	$21.68	$21.46	$21.55	$20.68	1,593,956
2019-03-14	$22.01	$22.09	$21.62	$21.65	$20.78	1,625,283
2019-03-13	$22.36	$22.41	$22.02	$22.31	$21.38	1,773,800
2019-03-12	$21.85	$22.27	$21.78	$22.20	$21.27	1,857,160
2019-03-11	$21.67	$21.80	$21.54	$21.72	$20.81	1,267,865
2019-03-08	$21.84	$21.87	$21.39	$21.58	$20.68	1,890,362
2019-03-07	$22.31	$22.33	$21.82	$22.09	$21.17	2,504,295
2019-03-06	$22.20	$22.74	$22.20	$22.37	$21.43	2,519,426
2019-03-05	$22.09	$22.19	$21.89	$22.13	$21.20	1,559,930
2019-03-04	$22.02	$22.31	$21.73	$21.98	$21.06	2,100,822
2019-03-01	$22.60	$22.69	$21.90	$21.98	$21.06	3,011,821
2019-02-28	$22.80	$22.84	$22.41	$22.44	$21.50	2,130,149
2019-02-27	$23.33	$23.38	$22.85	$22.87	$21.91	2,189,737
2019-02-26	$23.30	$23.44	$23.08	$23.25	$22.28	1,775,653
2019-02-25	$23.80	$23.83	$23.30	$23.34	$22.36	2,472,027
2019-02-22	$23.08	$23.79	$22.90	$23.75	$22.76	4,049,286
2019-02-21	$22.82	$23.00	$22.48	$22.65	$21.70	3,757,313
2019-02-20	$22.15	$23.40	$21.98	$23.13	$22.16	7,095,201
2019-02-19	$21.65	$22.10	$21.62	$22.00	$21.08	2,417,263
2019-02-15	$21.90	$22.01	$21.64	$21.65	$20.74	3,778,021
2019-02-14	$21.31	$21.67	$21.30	$21.54	$20.64	4,146,184
2019-02-13	$22.52	$22.75	$21.40	$21.53	$20.63	6,491,781
2019-02-12	$22.66	$22.96	$22.32	$22.79	$21.84	3,364,596
2019-02-11	$22.89	$23.09	$22.18	$22.50	$21.56	3,556,926
2019-02-08	$23.32	$23.45	$22.94	$23.09	$22.12	4,882,561
2019-02-07	$23.59	$23.69	$23.21	$23.45	$22.47	2,622,931
2019-02-06	$23.71	$24.09	$23.57	$23.70	$22.71	1,781,280
2019-02-05	$23.76	$24.05	$23.68	$23.91	$22.91	1,872,402
2019-02-04	$23.27	$23.80	$23.05	$23.68	$22.69	2,264,834
2019-02-01	$23.31	$24.02	$23.27	$23.53	$22.55	3,804,388
2019-01-31	$24.14	$24.61	$24.05	$24.36	$23.34	2,928,342
2019-01-30	$23.73	$24.14	$23.25	$24.10	$23.09	4,277,320
2019-01-29	$23.07	$23.42	$22.93	$23.30	$22.33	1,828,862
2019-01-28	$22.70	$22.78	$22.46	$22.77	$21.82	1,763,540
2019-01-25	$22.70	$23.30	$22.40	$22.93	$21.97	5,011,275
2019-01-24	$22.16	$22.39	$21.97	$22.20	$21.27	3,213,813
2019-01-23	$22.37	$22.64	$21.95	$22.04	$21.12	2,918,642
2019-01-22	$22.74	$22.82	$22.17	$22.34	$21.41	2,122,720
2019-01-18	$23.15	$23.38	$22.92	$23.09	$22.12	3,946,041
2019-01-17	$22.29	$23.21	$22.10	$22.97	$22.01	2,214,332
2019-01-16	$22.57	$22.80	$22.27	$22.62	$21.67	1,684,601
2019-01-15	$22.81	$23.04	$22.39	$22.62	$21.67	1,916,665
2019-01-14	$22.63	$23.02	$22.48	$22.69	$21.74	1,620,868
2019-01-11	$22.72	$23.00	$22.38	$22.77	$21.82	2,257,102
2019-01-10	$22.46	$22.93	$22.31	$22.80	$21.85	2,788,540
2019-01-09	$22.36	$23.13	$22.27	$22.89	$21.93	3,200,356
2019-01-08	$21.45	$22.37	$21.40	$22.04	$21.12	3,125,545
2019-01-07	$21.29	$21.37	$20.97	$21.14	$20.26	1,581,905
2019-01-04	$20.59	$21.17	$20.34	$21.00	$20.12	2,953,430
2019-01-03	$20.94	$21.04	$19.81	$19.84	$19.01	2,409,533
2019-01-02	$20.81	$21.19	$20.52	$21.03	$20.15	2,141,907
2018-12-31	$21.25	$21.60	$20.95	$21.54	$20.64	1,692,106
2018-12-28	$21.83	$21.95	$21.02	$21.08	$20.20	2,588,812
2018-12-27	$21.00	$21.73	$20.86	$21.65	$20.74	1,926,039
2018-12-26	$20.50	$21.70	$20.23	$21.65	$20.74	2,118,397
2018-12-24	$20.57	$20.96	$20.50	$20.53	$19.67	1,196,259
2018-12-21	$21.21	$21.44	$20.59	$20.78	$19.91	2,642,975
2018-12-20	$20.99	$21.35	$20.48	$21.09	$20.21	2,670,707
2018-12-19	$21.93	$22.43	$20.61	$20.82	$19.95	3,723,951
2018-12-18	$21.93	$22.27	$21.48	$21.64	$20.73	2,938,062
2018-12-17	$22.36	$22.40	$21.55	$21.66	$20.75	3,272,142
2018-12-14	$22.21	$22.71	$22.00	$22.26	$21.33	2,384,358
2018-12-13	$22.71	$22.74	$22.35	$22.66	$21.71	3,016,920
2018-12-12	$22.17	$22.81	$22.17	$22.37	$21.33	3,120,573
2018-12-11	$21.73	$22.22	$21.44	$21.89	$20.87	3,452,762
2018-12-10	$21.43	$21.76	$20.52	$21.03	$20.05	3,285,481
2018-12-07	$21.85	$22.48	$21.41	$21.45	$20.45	3,352,903
2018-12-06	$21.70	$21.82	$20.90	$21.39	$20.39	4,640,238
2018-12-04	$21.86	$22.25	$21.57	$21.72	$20.71	4,397,070
2018-12-03	$21.16	$21.70	$20.75	$21.35	$20.36	3,577,167
2018-11-30	$19.78	$20.42	$19.70	$20.30	$19.35	2,442,058
2018-11-29	$20.46	$20.76	$20.00	$20.09	$19.15	3,216,013
2018-11-28	$19.47	$20.60	$19.33	$20.57	$19.61	3,399,424
2018-11-27	$19.69	$19.69	$18.74	$19.41	$18.51	5,712,378
2018-11-26	$20.16	$20.43	$19.99	$20.05	$19.12	2,211,752
2018-11-23	$20.48	$20.54	$19.88	$20.19	$19.25	1,103,057
2018-11-21	$20.73	$21.26	$20.70	$20.98	$20.00	2,309,707
2018-11-20	$20.91	$20.96	$20.03	$20.46	$19.51	2,775,649
2018-11-19	$21.93	$21.99	$21.30	$21.49	$20.49	1,955,870
2018-11-16	$22.13	$22.30	$21.52	$21.93	$20.91	2,403,601
2018-11-15	$21.22	$22.38	$20.91	$22.04	$21.01	4,609,190
2018-11-14	$20.63	$21.52	$20.63	$21.13	$20.15	2,998,247
2018-11-13	$20.52	$21.49	$20.50	$20.76	$19.79	2,429,184
2018-11-12	$20.88	$21.02	$20.40	$20.62	$19.66	2,866,201
2018-11-09	$20.35	$21.01	$19.92	$20.83	$19.86	4,012,448
2018-11-08	$21.62	$21.75	$20.86	$21.11	$20.13	2,798,664
2018-11-07	$21.35	$21.80	$21.17	$21.73	$20.72	2,646,795
2018-11-06	$21.05	$21.44	$20.75	$21.06	$20.08	2,327,007
2018-11-05	$21.45	$21.70	$20.93	$21.16	$20.17	1,948,877
2018-11-02	$21.91	$21.91	$20.81	$21.23	$20.24	3,971,245
2018-11-01	$20.93	$21.53	$20.50	$21.35	$20.36	4,315,272
2018-10-31	$19.45	$20.69	$19.42	$20.67	$19.71	5,983,911
2018-10-30	$18.55	$19.26	$18.32	$19.25	$18.35	3,818,689
2018-10-29	$19.12	$19.50	$18.37	$18.68	$17.81	3,464,201
2018-10-26	$18.66	$19.16	$18.17	$18.91	$18.03	3,981,234
2018-10-25	$20.38	$20.38	$18.86	$19.02	$18.13	8,444,681
2018-10-24	$21.93	$22.27	$20.51	$20.55	$19.59	4,646,912
2018-10-23	$22.93	$23.06	$21.72	$21.95	$20.93	5,130,822
2018-10-22	$23.41	$23.64	$22.97	$23.51	$22.42	2,452,408
2018-10-19	$23.53	$23.76	$23.25	$23.35	$22.26	2,276,596
2018-10-18	$23.54	$23.87	$23.36	$23.47	$22.38	3,122,384
2018-10-17	$24.26	$24.29	$23.68	$23.82	$22.71	1,807,923
2018-10-16	$23.81	$24.34	$23.55	$24.30	$23.17	2,414,798
2018-10-15	$23.62	$24.09	$23.46	$23.66	$22.56	3,916,164
2018-10-12	$23.90	$24.08	$23.07	$23.23	$22.15	3,481,871
2018-10-11	$22.40	$23.69	$22.10	$23.46	$22.37	5,056,482
2018-10-10	$23.68	$23.68	$22.38	$22.54	$21.49	4,811,885
2018-10-09	$24.00	$24.12	$23.19	$23.78	$22.67	2,493,826
2018-10-08	$23.76	$24.18	$23.39	$23.90	$22.79	1,896,054
2018-10-05	$23.41	$24.09	$23.19	$24.02	$22.90	4,416,813
2018-10-04	$24.48	$24.51	$23.41	$23.56	$22.46	3,086,314
2018-10-03	$24.49	$24.74	$24.18	$24.33	$23.20	3,507,460
2018-10-02	$24.96	$25.33	$24.34	$24.40	$23.26	3,529,591
2018-10-01	$24.35	$25.01	$24.33	$24.92	$23.76	2,974,043
2018-09-28	$24.16	$24.62	$24.03	$24.10	$22.98	3,278,738
2018-09-27	$23.84	$24.23	$23.39	$23.98	$22.86	2,675,013
2018-09-26	$24.07	$24.67	$23.98	$24.08	$22.96	3,057,415
2018-09-25	$25.03	$25.20	$24.52	$24.71	$23.56	2,589,102
2018-09-24	$25.69	$25.79	$24.67	$24.70	$23.55	2,982,569
2018-09-21	$25.22	$25.82	$25.15	$25.55	$24.36	2,817,212
2018-09-20	$25.19	$25.38	$24.66	$25.08	$23.91	2,847,388
2018-09-19	$24.78	$25.10	$24.58	$24.69	$23.54	2,681,996
2018-09-18	$23.99	$24.47	$23.70	$24.36	$23.23	2,551,636
2018-09-17	$23.49	$23.84	$23.42	$23.62	$22.52	1,777,367
2018-09-14	$23.26	$23.77	$23.20	$23.45	$22.36	2,519,400
2018-09-13	$23.28	$23.39	$22.78	$23.17	$22.09	3,188,729
2018-09-12	$22.32	$23.11	$22.08	$22.93	$21.83	3,554,983
2018-09-11	$21.59	$22.08	$21.23	$22.05	$20.99	3,177,676
2018-09-10	$21.90	$22.25	$21.78	$21.84	$20.79	1,504,748
2018-09-07	$21.87	$22.09	$21.52	$21.92	$20.87	1,808,996
2018-09-06	$22.25	$22.79	$22.03	$22.13	$21.07	1,534,150
2018-09-05	$22.26	$22.31	$21.78	$22.25	$21.18	1,588,219
2018-09-04	$21.81	$22.33	$21.79	$22.29	$21.22	3,435,357
2018-08-31	$22.94	$23.08	$22.66	$22.74	$21.65	2,170,819
2018-08-30	$23.51	$23.64	$23.04	$23.17	$22.05	1,625,111
2018-08-29	$23.97	$24.01	$23.63	$23.78	$22.64	1,682,899
2018-08-28	$24.14	$24.64	$23.91	$23.94	$22.79	1,818,565
2018-08-27	$22.90	$23.85	$22.86	$23.73	$22.59	1,631,209
2018-08-24	$22.78	$23.03	$22.60	$22.85	$21.75	1,832,584
2018-08-23	$22.73	$22.82	$22.33	$22.45	$21.37	1,576,061
2018-08-22	$22.81	$23.16	$22.71	$23.12	$22.01	1,526,689
2018-08-21	$22.69	$23.05	$22.60	$22.63	$21.54	1,820,254
2018-08-20	$22.95	$23.12	$22.64	$22.74	$21.65	3,069,125
2018-08-17	$22.49	$22.78	$22.22	$22.78	$21.68	2,032,307
2018-08-16	$22.60	$22.76	$22.31	$22.43	$21.35	2,166,751
2018-08-15	$23.15	$23.16	$21.63	$22.17	$21.10	3,212,374
2018-08-14	$24.09	$24.12	$23.52	$23.85	$22.70	1,445,211
2018-08-13	$24.45	$24.73	$23.84	$23.95	$22.80	1,666,631
2018-08-10	$24.39	$24.62	$24.24	$24.33	$23.16	1,577,523
2018-08-09	$25.16	$25.23	$24.85	$24.90	$23.70	1,228,965
2018-08-08	$24.85	$25.14	$24.61	$25.04	$23.84	1,099,445
2018-08-07	$25.18	$25.61	$24.69	$24.73	$23.54	2,016,767
2018-08-06	$24.45	$24.80	$24.32	$24.56	$23.38	830,442
2018-08-03	$24.80	$25.14	$24.67	$24.86	$23.66	2,129,404
2018-08-02	$24.48	$24.86	$24.21	$24.84	$23.64	2,323,137
2018-08-01	$25.53	$25.54	$24.89	$24.89	$23.69	2,640,454
2018-07-31	$25.53	$26.18	$25.42	$26.03	$24.78	2,421,224
2018-07-30	$26.08	$26.08	$25.33	$25.35	$24.13	1,882,370
2018-07-27	$26.23	$26.40	$25.82	$25.93	$24.68	3,293,616
2018-07-26	$25.10	$26.32	$24.75	$26.15	$24.89	5,457,242
2018-07-25	$25.01	$25.15	$24.41	$25.01	$23.81	3,841,933
2018-07-24	$25.37	$25.78	$24.75	$24.88	$23.68	3,020,391
2018-07-23	$24.45	$24.59	$24.18	$24.48	$23.30	3,024,403
2018-07-20	$24.44	$24.59	$24.28	$24.39	$23.22	2,027,062
2018-07-19	$24.45	$24.45	$24.01	$24.17	$23.01	3,114,091
2018-07-18	$24.54	$25.18	$24.29	$25.04	$23.84	3,385,530
2018-07-17	$24.28	$24.53	$24.16	$24.46	$23.28	1,200,946
2018-07-16	$24.45	$24.48	$24.07	$24.32	$23.15	2,543,554
2018-07-13	$24.37	$24.70	$24.33	$24.63	$23.44	2,187,784
2018-07-12	$24.39	$24.57	$24.01	$24.56	$23.38	2,568,520
2018-07-11	$24.35	$24.53	$23.95	$24.06	$22.90	4,466,405
2018-07-10	$25.38	$25.45	$25.06	$25.36	$24.14	2,377,929
2018-07-09	$25.37	$25.68	$25.28	$25.52	$24.29	2,327,872
2018-07-06	$24.58	$25.09	$24.48	$25.02	$23.82	2,811,973
2018-07-05	$24.56	$24.80	$24.41	$24.77	$23.58	2,133,023
2018-07-03	$25.22	$25.36	$24.27	$24.35	$23.18	2,465,281
2018-07-02	$25.02	$25.02	$24.25	$24.60	$23.42	1,845,017
2018-06-29	$25.04	$25.49	$25.00	$25.45	$24.23	3,647,089
2018-06-28	$24.74	$24.92	$24.03	$24.66	$23.47	2,693,346
2018-06-27	$25.08	$25.25	$24.75	$24.88	$23.68	2,956,022
2018-06-26	$24.84	$25.10	$24.49	$25.00	$23.80	2,022,799
2018-06-25	$25.52	$25.63	$24.29	$24.77	$23.58	3,867,486
2018-06-22	$26.32	$26.57	$25.98	$26.04	$24.79	2,879,293
2018-06-21	$26.19	$26.19	$25.73	$25.95	$24.70	1,906,063
2018-06-20	$26.53	$26.67	$26.20	$26.41	$25.14	1,785,323
2018-06-19	$25.86	$26.34	$25.25	$26.31	$25.04	2,860,037
2018-06-18	$26.42	$26.99	$26.37	$26.65	$25.37	3,551,218
2018-06-15	$27.95	$28.15	$26.43	$26.92	$25.62	5,234,145
2018-06-14	$29.23	$29.23	$28.26	$28.60	$27.22	2,439,641
2018-06-13	$29.40	$29.58	$29.19	$29.27	$27.82	1,250,275
2018-06-12	$29.48	$29.59	$28.91	$29.31	$27.86	1,726,096
2018-06-11	$29.53	$29.88	$29.42	$29.57	$28.11	1,674,894
2018-06-08	$29.54	$29.60	$28.97	$29.49	$28.03	2,234,190
2018-06-07	$29.44	$30.11	$29.05	$29.48	$28.02	3,872,740
2018-06-06	$29.29	$29.73	$29.15	$29.39	$27.94	2,936,176
2018-06-05	$27.55	$28.84	$27.52	$28.76	$27.34	3,308,561
2018-06-04	$27.72	$27.89	$27.27	$27.45	$26.09	1,688,086
2018-06-01	$27.51	$27.61	$26.93	$27.50	$26.14	2,233,093
2018-05-31	$27.05	$27.41	$26.88	$27.17	$25.83	2,262,970
2018-05-30	$26.36	$27.30	$26.05	$27.27	$25.92	3,706,160
2018-05-29	$26.43	$27.11	$26.14	$26.21	$24.91	2,413,616
2018-05-25	$27.21	$27.22	$26.64	$26.78	$25.46	1,297,605
2018-05-24	$27.18	$27.64	$27.05	$27.52	$26.16	2,090,434
2018-05-23	$28.11	$28.14	$27.14	$27.35	$26.00	3,403,375
2018-05-22	$28.73	$29.04	$28.52	$28.55	$27.14	2,402,206
2018-05-21	$28.39	$28.61	$28.22	$28.37	$26.97	1,160,653
2018-05-18	$28.37	$28.49	$28.06	$28.23	$26.83	1,556,863
2018-05-17	$28.64	$28.83	$28.36	$28.60	$27.19	1,925,743
2018-05-16	$28.39	$28.97	$28.35	$28.71	$27.29	2,297,844
2018-05-15	$27.87	$28.12	$27.62	$28.10	$26.71	1,371,651
2018-05-14	$28.13	$28.48	$28.02	$28.34	$26.94	2,154,507
2018-05-11	$27.55	$28.05	$27.39	$27.83	$26.45	2,360,143
2018-05-10	$26.91	$27.35	$26.91	$27.34	$25.99	3,369,364
2018-05-09	$25.81	$26.59	$25.80	$26.55	$25.24	3,538,269
2018-05-08	$26.00	$26.04	$25.32	$25.49	$24.23	3,823,491
2018-05-07	$25.91	$26.51	$25.83	$26.02	$24.73	3,152,366
2018-05-04	$25.34	$26.04	$25.29	$25.85	$24.57	2,839,496
2018-05-03	$25.22	$25.73	$24.68	$25.54	$24.28	3,513,016
2018-05-02	$25.28	$25.47	$24.97	$25.02	$23.78	2,396,987
2018-05-01	$24.99	$25.17	$24.65	$24.96	$23.73	1,806,955
2018-04-30	$24.75	$25.50	$24.75	$25.13	$23.89	3,347,650
2018-04-27	$24.66	$25.03	$24.52	$24.61	$23.39	2,265,836
2018-04-26	$25.04	$25.14	$24.64	$24.85	$23.62	2,591,030
2018-04-25	$25.33	$25.33	$24.33	$24.79	$23.56	4,868,732
2018-04-24	$26.52	$27.06	$24.89	$25.57	$24.31	5,900,182
2018-04-23	$26.30	$26.48	$25.68	$25.73	$24.46	5,249,986
2018-04-20	$26.66	$26.74	$26.34	$26.65	$25.33	2,177,684
2018-04-19	$26.99	$27.19	$26.60	$26.65	$25.33	2,787,796
2018-04-18	$26.91	$27.43	$26.84	$26.98	$25.65	3,285,952
2018-04-17	$26.25	$26.52	$26.17	$26.30	$25.00	2,688,735
2018-04-16	$26.88	$26.92	$25.99	$26.13	$24.84	2,761,567
2018-04-13	$26.44	$26.77	$26.19	$26.67	$25.35	2,488,474
2018-04-12	$26.45	$26.46	$25.68	$26.15	$24.86	3,162,828
2018-04-11	$27.29	$27.66	$26.48	$26.69	$25.37	3,084,196
2018-04-10	$27.04	$27.49	$26.72	$27.38	$26.03	2,751,045
2018-04-09	$26.44	$26.63	$26.03	$26.14	$24.85	2,117,225
2018-04-06	$26.35	$26.76	$26.10	$26.19	$24.90	2,737,533
2018-04-05	$26.10	$26.80	$26.03	$26.61	$25.29	3,106,138
2018-04-04	$25.02	$25.98	$24.49	$25.86	$24.58	2,881,772
2018-04-03	$25.56	$26.06	$25.25	$25.75	$24.48	2,347,888
2018-04-02	$25.93	$26.02	$25.09	$25.42	$24.16	1,657,223
2018-03-29	$24.98	$25.86	$24.78	$25.76	$24.49	3,094,804
2018-03-28	$25.16	$25.25	$24.49	$24.58	$23.37	2,835,982
2018-03-27	$26.09	$26.27	$25.14	$25.28	$24.03	2,609,294
2018-03-26	$25.77	$25.94	$25.47	$25.84	$24.56	2,352,217
2018-03-23	$26.23	$26.40	$25.44	$25.49	$24.23	2,912,109
2018-03-22	$26.77	$26.97	$26.03	$26.06	$24.77	1,924,021
2018-03-21	$26.56	$27.44	$26.51	$27.28	$25.93	2,844,115
2018-03-20	$26.47	$26.88	$26.34	$26.51	$25.20	2,334,611
2018-03-19	$27.15	$27.32	$26.18	$26.48	$25.17	2,999,084
2018-03-16	$27.19	$27.76	$27.10	$27.36	$26.01	1,800,325
2018-03-15	$27.29	$27.52	$26.92	$27.20	$25.86	1,703,103
2018-03-14	$27.58	$27.72	$27.19	$27.41	$26.06	2,071,506
2018-03-13	$26.93	$27.32	$26.76	$27.00	$25.62	2,391,393
2018-03-12	$26.45	$26.71	$26.28	$26.58	$25.22	1,982,692
2018-03-09	$26.98	$27.22	$26.25	$26.44	$25.09	3,106,291
2018-03-08	$28.04	$28.07	$26.40	$26.78	$25.41	4,606,498
2018-03-07	$28.11	$28.51	$28.08	$28.25	$26.81	2,808,710
2018-03-06	$28.40	$28.81	$28.11	$28.45	$26.99	2,169,526
2018-03-05	$27.81	$27.98	$27.45	$27.93	$26.50	3,208,438
2018-03-02	$28.00	$28.37	$27.63	$28.27	$26.82	3,108,107
2018-03-01	$28.65	$28.79	$27.96	$28.52	$27.06	3,257,818
2018-02-28	$29.26	$29.47	$28.58	$28.58	$27.12	2,673,748
2018-02-27	$29.34	$29.61	$28.86	$29.38	$27.88	3,596,721
2018-02-26	$29.76	$30.01	$29.24	$29.68	$28.16	2,056,374
2018-02-23	$29.30	$29.67	$28.82	$29.53	$28.02	2,537,990
2018-02-22	$29.28	$29.83	$29.17	$29.20	$27.71	2,208,942
2018-02-21	$28.88	$29.73	$28.88	$29.08	$27.59	2,796,335
2018-02-20	$28.99	$29.57	$28.74	$28.96	$27.48	3,759,825
2018-02-16	$29.82	$30.47	$29.54	$29.75	$28.23	2,706,955
2018-02-15	$30.71	$30.80	$29.83	$30.33	$28.78	3,817,496
2018-02-14	$28.09	$30.72	$28.07	$30.39	$28.84	9,595,035
2018-02-13	$28.54	$30.00	$28.49	$29.63	$28.11	6,133,315
2018-02-12	$28.18	$29.05	$27.90	$28.49	$27.03	5,940,267
2018-02-09	$26.50	$27.85	$26.50	$27.70	$26.28	6,450,339
2018-02-08	$27.55	$27.92	$26.39	$26.39	$25.04	5,587,499
2018-02-07	$28.61	$28.65	$27.46	$27.60	$26.19	4,358,505
2018-02-06	$27.00	$28.90	$26.56	$28.72	$27.25	5,625,678
2018-02-05	$28.11	$29.29	$27.37	$27.62	$26.21	4,279,207
2018-02-02	$29.43	$29.79	$28.26	$28.33	$26.88	4,226,763
2018-02-01	$28.86	$30.29	$28.77	$29.94	$28.41	3,790,996
2018-01-31	$29.37	$29.48	$28.86	$29.05	$27.56	3,639,353
2018-01-30	$29.25	$29.61	$28.89	$29.18	$27.69	3,161,971
2018-01-29	$29.45	$29.97	$29.18	$29.37	$27.87	2,919,425
2018-01-26	$29.15	$29.49	$28.95	$29.36	$27.86	2,121,729
2018-01-25	$29.45	$29.76	$28.71	$29.09	$27.60	3,800,882
2018-01-24	$29.02	$29.40	$28.80	$29.11	$27.62	4,399,788
2018-01-23	$28.53	$28.66	$27.77	$28.57	$27.11	4,805,711
2018-01-22	$29.36	$29.47	$28.38	$29.11	$27.62	5,032,215
2018-01-19	$29.18	$29.72	$29.11	$29.43	$27.92	3,419,806
2018-01-18	$29.88	$29.88	$29.09	$29.24	$27.74	4,187,903
2018-01-17	$29.70	$29.91	$29.48	$29.87	$28.34	4,355,704
2018-01-16	$30.19	$30.31	$29.67	$29.78	$28.26	6,065,768
2018-01-12	$30.23	$30.79	$30.10	$30.64	$29.07	4,840,518
2018-01-11	$29.73	$30.29	$29.33	$30.23	$28.68	4,895,164
2018-01-10	$28.51	$29.15	$28.45	$29.10	$27.61	4,621,023
2018-01-09	$28.71	$28.87	$28.16	$28.51	$27.05	5,765,820
2018-01-08	$27.37	$28.60	$27.35	$28.59	$27.13	6,621,698
2018-01-05	$27.10	$27.45	$26.93	$27.33	$25.93	4,500,062
2018-01-04	$26.83	$27.19	$26.76	$27.11	$25.72	3,990,943
2018-01-03	$26.95	$27.00	$26.48	$26.59	$25.23	4,350,134
2018-01-02	$26.31	$26.99	$26.25	$26.93	$25.55	4,510,381
2017-12-29	$26.67	$26.70	$25.92	$26.17	$24.83	2,354,188
2017-12-28	$26.67	$26.82	$26.18	$26.61	$25.25	3,264,630
2017-12-27	$26.00	$26.43	$25.90	$26.37	$25.02	3,684,989
2017-12-26	$25.40	$26.08	$25.36	$26.00	$24.67	3,215,427
2017-12-22	$25.18	$25.56	$25.10	$25.41	$24.11	2,588,448
2017-12-21	$24.89	$25.35	$24.83	$25.22	$23.93	3,426,240
2017-12-20	$24.50	$24.79	$24.20	$24.73	$23.47	4,152,035
2017-12-19	$24.15	$24.50	$23.96	$24.00	$22.77	4,392,133
2017-12-18	$23.89	$24.27	$23.86	$24.14	$22.91	4,927,906
2017-12-15	$23.72	$24.10	$23.54	$23.82	$22.60	4,479,299
2017-12-14	$23.66	$23.91	$23.40	$23.41	$22.21	3,022,146
2017-12-13	$23.46	$24.04	$23.37	$23.91	$22.26	7,123,114
2017-12-12	$23.33	$23.66	$23.26	$23.42	$21.80	3,166,915
2017-12-11	$23.21	$23.47	$23.16	$23.27	$21.66	2,670,033
2017-12-08	$23.10	$23.46	$22.98	$23.00	$21.41	3,422,092
2017-12-07	$22.64	$22.95	$22.58	$22.77	$21.20	3,710,731
2017-12-06	$22.98	$23.40	$22.78	$22.79	$21.22	4,539,312
2017-12-05	$22.76	$23.17	$22.50	$22.85	$21.27	5,495,148
2017-12-04	$22.94	$23.90	$22.94	$23.53	$21.91	4,402,639
2017-12-01	$23.38	$23.50	$22.80	$23.31	$21.70	4,292,647
2017-11-30	$22.48	$23.31	$22.46	$22.98	$21.39	4,572,492
2017-11-29	$22.80	$22.89	$22.36	$22.67	$21.10	3,481,561
2017-11-28	$22.60	$23.02	$22.37	$22.88	$21.30	2,572,464
2017-11-27	$23.27	$23.31	$22.83	$22.96	$21.37	3,065,613
2017-11-24	$23.27	$23.61	$23.26	$23.48	$21.86	1,855,509
2017-11-22	$22.69	$23.26	$22.59	$23.05	$21.46	3,860,808
2017-11-21	$22.25	$22.64	$22.21	$22.42	$20.87	2,993,433
2017-11-20	$21.89	$22.23	$21.77	$22.09	$20.56	2,720,202
2017-11-17	$21.42	$22.12	$21.34	$21.93	$20.42	5,169,754
2017-11-16	$21.39	$21.61	$21.16	$21.22	$19.75	4,427,114
2017-11-15	$20.91	$21.25	$20.42	$21.21	$19.75	2,582,362
2017-11-14	$21.61	$21.70	$21.12	$21.20	$19.74	3,557,585
2017-11-13	$21.39	$22.23	$21.39	$21.84	$20.33	3,440,022
2017-11-10	$21.51	$21.67	$21.36	$21.53	$20.04	2,461,196
2017-11-09	$21.53	$21.63	$21.27	$21.45	$19.97	2,449,775
2017-11-08	$21.61	$21.97	$21.60	$21.84	$20.33	3,639,864
2017-11-07	$21.30	$21.56	$21.23	$21.47	$19.99	2,496,940
2017-11-06	$21.08	$21.59	$20.88	$21.46	$19.98	3,978,621
2017-11-03	$20.93	$20.93	$20.58	$20.84	$19.40	3,402,016
2017-11-02	$21.01	$21.29	$20.88	$20.98	$19.53	3,711,569
2017-11-01	$21.02	$21.35	$20.85	$21.10	$19.64	7,048,049
2017-10-31	$20.50	$20.70	$20.36	$20.44	$19.03	3,751,563
2017-10-30	$20.89	$21.26	$20.59	$20.76	$19.33	5,121,260
2017-10-27	$20.37	$20.96	$20.06	$20.86	$19.42	7,540,643
2017-10-26	$22.25	$22.28	$20.66	$20.84	$19.40	17,219,512
2017-10-25	$23.19	$23.26	$22.73	$22.91	$21.33	4,543,544
2017-10-24	$23.03	$23.43	$22.94	$23.38	$21.77	4,888,080
2017-10-23	$22.63	$23.07	$22.55	$22.93	$21.35	5,138,068
2017-10-20	$22.36	$22.93	$22.27	$22.74	$21.17	5,472,196
2017-10-19	$21.90	$22.35	$21.69	$22.29	$20.75	4,912,369
2017-10-18	$22.46	$22.57	$21.92	$22.16	$20.63	4,676,279
2017-10-17	$22.84	$22.84	$22.38	$22.48	$20.93	3,626,451
2017-10-16	$23.58	$23.67	$22.92	$23.00	$21.41	5,311,449
2017-10-13	$23.34	$23.59	$22.85	$22.93	$21.35	4,621,947
2017-10-12	$22.75	$23.07	$22.71	$22.85	$21.27	3,171,878
2017-10-11	$22.55	$22.85	$22.41	$22.78	$21.21	3,338,120
2017-10-10	$22.41	$22.71	$22.34	$22.47	$20.92	3,573,243
2017-10-09	$23.03	$23.03	$21.97	$22.14	$20.61	4,126,265
2017-10-06	$22.91	$23.11	$22.72	$22.97	$21.38	3,069,121
2017-10-05	$22.63	$23.34	$22.61	$23.01	$21.42	6,442,747
2017-10-04	$22.52	$22.60	$22.14	$22.22	$20.69	3,808,090
2017-10-03	$21.81	$22.43	$21.55	$22.43	$20.88	7,086,053
2017-10-02	$21.11	$21.69	$21.07	$21.66	$20.16	4,032,260
2017-09-29	$21.35	$21.44	$21.02	$21.09	$19.63	3,129,386
2017-09-28	$21.20	$21.40	$20.85	$21.37	$19.89	4,535,021
2017-09-27	$21.22	$21.46	$21.06	$21.24	$19.77	3,197,878
2017-09-26	$21.16	$21.52	$21.06	$21.11	$19.65	5,972,104
2017-09-25	$21.93	$21.93	$21.11	$21.24	$19.77	4,740,378
2017-09-22	$21.60	$21.98	$21.58	$21.96	$20.44	5,666,794
2017-09-21	$21.46	$21.99	$21.19	$21.81	$20.30	5,956,623
2017-09-20	$22.08	$22.20	$21.57	$21.80	$20.29	7,179,641
2017-09-19	$21.43	$22.04	$21.34	$21.86	$20.35	6,853,312
2017-09-18	$21.10	$21.60	$21.00	$21.41	$19.93	6,375,119
2017-09-15	$21.56	$21.65	$21.01	$21.06	$19.61	7,352,492
2017-09-14	$21.55	$21.65	$21.15	$21.57	$20.08	8,997,862
2017-09-13	$22.76	$22.90	$21.87	$21.96	$20.40	8,242,007
2017-09-12	$23.25	$23.44	$22.89	$23.18	$21.53	4,625,222
2017-09-11	$23.17	$23.65	$23.16	$23.35	$21.69	4,635,484
2017-09-08	$24.22	$24.27	$22.91	$23.24	$21.59	8,412,751
2017-09-07	$24.51	$24.62	$24.08	$24.60	$22.85	5,986,830
2017-09-06	$23.85	$24.44	$23.78	$24.20	$22.48	9,980,846
2017-09-05	$24.36	$24.76	$23.52	$23.80	$22.11	17,388,465
2017-09-01	$25.13	$25.67	$24.99	$25.46	$23.65	3,762,802
2017-08-31	$25.05	$25.20	$24.80	$24.93	$23.16	4,191,981
2017-08-30	$25.02	$25.36	$24.87	$24.89	$23.12	3,528,041
2017-08-29	$24.85	$25.26	$24.58	$25.23	$23.43	3,443,296
2017-08-28	$24.83	$25.09	$24.80	$25.02	$23.24	2,285,630
2017-08-25	$24.68	$24.80	$24.34	$24.66	$22.90	3,096,615
2017-08-24	$24.38	$24.58	$24.13	$24.38	$22.64	2,653,594
2017-08-23	$23.85	$24.48	$23.77	$24.41	$22.67	2,955,986
2017-08-22	$24.04	$24.15	$23.87	$24.03	$22.32	2,543,472
2017-08-21	$23.58	$24.00	$23.51	$23.78	$22.09	3,948,595
2017-08-18	$23.42	$23.54	$23.21	$23.30	$21.64	2,351,388
2017-08-17	$23.20	$23.49	$23.06	$23.09	$21.45	4,113,355
2017-08-16	$22.77	$23.57	$22.70	$23.55	$21.87	5,752,835
2017-08-15	$22.23	$22.35	$22.03	$22.21	$20.63	2,652,035
2017-08-14	$22.19	$22.49	$22.11	$22.32	$20.73	2,978,643
2017-08-11	$21.70	$22.23	$21.70	$22.18	$20.60	3,479,015
2017-08-10	$22.35	$22.73	$22.19	$22.24	$20.66	3,490,787
2017-08-09	$22.75	$22.90	$22.39	$22.69	$21.07	3,614,429
2017-08-08	$22.53	$22.98	$22.44	$22.95	$21.32	4,710,341
2017-08-07	$22.66	$22.93	$22.53	$22.77	$21.15	2,964,783
2017-08-04	$21.72	$22.47	$21.70	$22.34	$20.75	4,026,584
2017-08-03	$21.84	$22.00	$21.45	$21.68	$20.14	3,089,952
2017-08-02	$21.49	$22.00	$21.29	$21.98	$20.42	3,559,657
2017-08-01	$21.64	$21.80	$21.46	$21.57	$20.03	2,576,372
2017-07-31	$21.44	$21.77	$21.35	$21.69	$20.15	3,707,382
2017-07-28	$21.18	$21.30	$20.98	$21.21	$19.70	3,106,584
2017-07-27	$21.42	$21.82	$20.62	$21.25	$19.74	6,605,954
2017-07-26	$20.82	$21.28	$20.49	$21.09	$19.59	8,397,710
2017-07-25	$20.12	$20.85	$20.12	$20.59	$19.12	5,272,817
2017-07-24	$19.54	$19.78	$19.42	$19.69	$18.29	3,597,784
2017-07-21	$19.36	$19.58	$19.15	$19.47	$18.08	6,326,097
2017-07-20	$19.21	$19.65	$19.12	$19.27	$17.90	3,126,380
2017-07-19	$19.36	$19.75	$19.21	$19.41	$18.03	4,517,975
2017-07-18	$19.43	$19.50	$19.04	$19.38	$18.00	2,817,065
2017-07-17	$19.55	$19.65	$19.28	$19.36	$17.98	3,425,086
2017-07-14	$19.24	$19.44	$19.07	$19.30	$17.93	2,699,720
2017-07-13	$18.85	$19.21	$18.74	$19.13	$17.77	2,557,398
2017-07-12	$19.25	$19.60	$18.75	$18.90	$17.55	4,479,653
2017-07-11	$18.46	$19.00	$18.27	$18.97	$17.62	6,287,065
2017-07-10	$17.55	$18.45	$17.32	$18.36	$17.05	3,455,289
2017-07-07	$17.98	$17.98	$17.63	$17.67	$16.41	3,343,411
2017-07-06	$17.86	$18.02	$17.52	$17.89	$16.62	4,099,066
2017-07-05	$17.52	$17.77	$17.20	$17.68	$16.42	4,280,481
2017-07-03	$17.45	$17.68	$17.40	$17.58	$16.33	1,612,582
2017-06-30	$17.47	$17.60	$16.78	$17.33	$16.10	4,269,153
2017-06-29	$17.64	$17.93	$16.73	$17.28	$16.05	6,385,372
2017-06-28	$16.84	$17.34	$16.82	$17.23	$16.00	4,233,229
2017-06-27	$16.89	$17.00	$16.52	$16.52	$15.34	4,106,866
2017-06-26	$16.80	$16.95	$16.33	$16.51	$15.33	4,629,504
2017-06-23	$16.07	$16.67	$15.68	$16.55	$15.37	6,943,125
2017-06-22	$15.42	$16.37	$15.42	$15.88	$14.75	7,801,632
2017-06-21	$15.09	$15.39	$14.93	$15.30	$14.21	8,527,644
2017-06-20	$15.29	$15.37	$14.85	$14.97	$13.90	5,190,498
2017-06-19	$15.11	$15.61	$15.11	$15.43	$14.33	7,608,834
2017-06-16	$16.06	$16.10	$14.56	$14.94	$13.88	13,754,877
2017-06-15	$16.62	$16.85	$16.06	$16.28	$15.12	4,233,621
2017-06-14	$17.70	$17.78	$16.76	$16.95	$15.74	6,329,874
2017-06-13	$17.50	$17.77	$17.40	$17.63	$16.37	2,388,733
2017-06-12	$17.89	$18.42	$17.62	$17.76	$16.40	3,866,351
2017-06-09	$17.71	$18.28	$17.70	$17.94	$16.57	5,036,451
2017-06-08	$17.53	$18.22	$17.52	$18.14	$16.75	3,664,244
2017-06-07	$17.94	$18.03	$17.36	$17.51	$16.17	3,059,231
2017-06-06	$17.38	$18.00	$17.26	$17.97	$16.60	3,755,756
2017-06-05	$17.32	$17.61	$17.11	$17.44	$16.11	3,140,348
2017-06-02	$17.83	$17.88	$17.23	$17.47	$16.13	3,963,701
2017-06-01	$17.82	$18.11	$17.72	$17.99	$16.61	3,626,706
2017-05-31	$18.64	$18.65	$17.63	$17.86	$16.49	7,872,510
2017-05-30	$18.80	$18.89	$18.60	$18.80	$17.36	3,060,353
2017-05-26	$18.50	$18.82	$18.47	$18.71	$17.28	2,700,526
2017-05-25	$18.48	$18.97	$18.38	$18.56	$17.14	2,918,427
2017-05-24	$18.53	$18.81	$18.37	$18.51	$17.10	3,504,222
2017-05-23	$19.18	$19.19	$18.61	$18.74	$17.31	3,491,984
2017-05-22	$18.82	$19.30	$18.74	$19.26	$17.79	3,187,435
2017-05-19	$18.23	$18.81	$18.22	$18.69	$17.26	3,046,643
2017-05-18	$17.78	$18.37	$17.43	$18.05	$16.67	4,607,915
2017-05-17	$18.50	$18.69	$18.05	$18.05	$16.67	3,688,336
2017-05-16	$18.71	$18.95	$18.57	$18.78	$17.34	4,114,133
2017-05-15	$18.79	$18.86	$18.40	$18.51	$17.10	3,573,437
2017-05-12	$18.39	$18.69	$18.32	$18.44	$17.03	4,527,333
2017-05-11	$18.24	$18.31	$17.97	$18.11	$16.73	4,392,544
2017-05-10	$18.30	$18.41	$18.07	$18.20	$16.81	3,522,477
2017-05-09	$18.44	$18.77	$18.02	$18.11	$16.73	3,916,630
2017-05-08	$18.20	$18.36	$17.91	$18.27	$16.87	4,103,751
2017-05-05	$18.25	$18.59	$18.15	$18.54	$17.12	7,120,134
2017-05-04	$19.02	$19.11	$18.09	$18.15	$16.76	9,689,965
2017-05-03	$20.24	$20.24	$19.33	$19.45	$17.96	6,602,986
2017-05-02	$20.72	$20.83	$20.49	$20.62	$19.04	2,908,036
2017-05-01	$20.73	$20.93	$20.54	$20.87	$19.27	2,482,817
2017-04-28	$20.76	$21.05	$20.67	$20.74	$19.15	4,104,109
2017-04-27	$21.13	$21.22	$20.25	$20.67	$19.09	7,598,029
2017-04-26	$20.78	$21.98	$20.76	$21.31	$19.68	4,975,232
2017-04-25	$21.06	$21.30	$20.38	$21.26	$19.63	14,881,091
2017-04-24	$22.09	$22.34	$21.91	$21.96	$20.28	4,486,104
2017-04-21	$21.63	$22.00	$21.47	$21.79	$20.12	9,330,832
2017-04-20	$21.48	$21.71	$21.29	$21.58	$19.93	5,071,944
2017-04-19	$21.67	$21.77	$21.11	$21.20	$19.58	4,328,792
2017-04-18	$21.78	$21.90	$21.14	$21.51	$19.87	8,591,946
2017-04-17	$22.26	$22.55	$22.17	$22.39	$20.68	4,595,797
2017-04-13	$22.55	$22.60	$21.96	$22.00	$20.32	4,271,660
2017-04-12	$23.29	$23.52	$22.10	$22.32	$20.61	6,518,287
2017-04-11	$24.01	$24.06	$23.25	$23.65	$21.84	4,237,765
2017-04-10	$23.61	$24.07	$23.61	$23.95	$22.12	2,935,566
2017-04-07	$23.52	$24.04	$23.43	$23.52	$21.72	4,292,386
2017-04-06	$23.51	$23.98	$23.36	$23.83	$22.01	4,999,788
2017-04-05	$23.72	$23.92	$23.13	$23.17	$21.40	6,307,352
2017-04-04	$22.96	$23.46	$22.81	$23.24	$21.46	6,204,119
2017-04-03	$22.70	$23.21	$22.39	$22.92	$21.17	9,116,086
2017-03-31	$22.13	$22.18	$21.81	$21.90	$20.23	3,167,556
2017-03-30	$22.43	$22.52	$21.95	$22.29	$20.59	3,209,261
2017-03-29	$21.54	$22.46	$21.37	$22.14	$20.45	3,653,851
2017-03-28	$22.08	$22.32	$21.66	$21.68	$20.02	5,872,659
2017-03-27	$20.53	$22.05	$20.38	$21.97	$20.29	7,717,938
2017-03-24	$20.95	$21.26	$20.95	$21.10	$19.49	3,379,712
2017-03-23	$21.37	$21.38	$20.75	$21.07	$19.46	3,509,955
2017-03-22	$20.54	$21.53	$20.46	$21.35	$19.72	5,993,298
2017-03-21	$21.59	$22.08	$20.42	$20.44	$18.88	6,734,057
2017-03-20	$21.01	$21.47	$21.00	$21.41	$19.77	3,333,386
2017-03-17	$21.67	$21.91	$21.17	$21.17	$19.55	4,293,614
2017-03-16	$21.67	$22.20	$21.62	$21.62	$19.97	5,623,401
2017-03-15	$20.42	$21.49	$20.28	$21.27	$19.64	5,245,285
2017-03-14	$20.01	$20.28	$19.75	$20.07	$18.54	4,088,922
2017-03-13	$20.20	$20.81	$20.10	$20.47	$18.91	4,280,442
2017-03-10	$19.82	$20.02	$19.64	$19.87	$18.35	5,811,156
2017-03-09	$19.43	$19.83	$19.20	$19.52	$18.03	4,704,275
2017-03-08	$20.00	$20.17	$19.56	$19.68	$18.18	5,407,237
2017-03-07	$19.80	$20.12	$19.47	$20.05	$18.52	5,869,854
2017-03-06	$19.93	$19.98	$19.43	$19.87	$18.35	5,906,892
2017-03-03	$20.49	$20.51	$19.86	$20.39	$18.83	6,471,072
2017-03-02	$20.81	$21.00	$20.18	$20.26	$18.71	6,477,534
2017-03-01	$20.55	$21.43	$20.49	$21.07	$19.46	8,424,122
2017-02-28	$19.70	$20.54	$19.69	$20.01	$18.48	6,659,559
2017-02-27	$20.67	$20.69	$19.69	$20.06	$18.53	9,082,475
2017-02-24	$20.52	$21.03	$20.43	$20.72	$19.14	5,045,827
2017-02-23	$21.83	$22.01	$20.78	$20.81	$19.22	5,907,807
2017-02-22	$21.95	$22.03	$21.22	$21.51	$19.87	5,184,708
2017-02-21	$21.99	$22.34	$21.52	$22.15	$20.46	10,320,907
2017-02-17	$21.00	$21.62	$20.67	$21.34	$19.71	7,914,028
2017-02-16	$22.47	$22.48	$20.68	$21.19	$19.57	12,553,770
2017-02-15	$24.56	$24.56	$22.43	$22.44	$20.72	18,384,276
2017-02-14	$25.24	$25.33	$24.52	$25.09	$23.17	6,898,555
2017-02-13	$25.38	$26.11	$25.34	$25.46	$23.51	6,861,418
2017-02-10	$24.20	$24.93	$24.10	$24.90	$23.00	5,332,958
2017-02-09	$23.71	$23.75	$23.20	$23.45	$21.66	4,690,575
2017-02-08	$23.95	$24.05	$23.10	$23.53	$21.73	4,238,781
2017-02-07	$24.23	$24.56	$23.78	$23.86	$22.04	3,612,642
2017-02-06	$24.28	$24.46	$23.85	$24.25	$22.40	3,585,423
2017-02-03	$24.99	$24.99	$24.23	$24.24	$22.39	3,811,389
2017-02-02	$25.40	$26.02	$25.24	$25.26	$23.33	3,591,875
2017-02-01	$24.70	$25.43	$24.55	$25.36	$23.42	3,397,452
2017-01-31	$24.94	$25.23	$24.37	$24.54	$22.66	3,934,862
2017-01-30	$25.18	$25.20	$24.13	$24.29	$22.43	4,760,594
2017-01-27	$25.36	$25.61	$25.16	$25.21	$23.28	3,376,871
2017-01-26	$26.11	$26.46	$25.31	$25.49	$23.54	4,112,566
2017-01-25	$25.54	$26.35	$25.52	$26.25	$24.24	5,107,008
2017-01-24	$24.60	$26.23	$24.52	$25.93	$23.95	7,537,227
2017-01-23	$24.03	$24.45	$23.80	$24.13	$22.29	4,263,694
2017-01-20	$23.44	$23.90	$23.40	$23.58	$21.78	3,675,699
2017-01-19	$23.47	$23.81	$23.22	$23.52	$21.72	3,421,531
2017-01-18	$23.46	$24.21	$23.46	$23.71	$21.90	4,053,775
2017-01-17	$24.52	$24.53	$23.61	$23.61	$21.81	5,939,236
2017-01-13	$23.88	$24.91	$23.65	$24.69	$22.80	5,395,419
2017-01-12	$24.44	$24.68	$23.65	$24.05	$22.21	6,738,013
2017-01-11	$22.69	$24.05	$22.69	$23.98	$22.15	10,834,898
2017-01-10	$21.65	$22.51	$21.58	$22.41	$20.70	6,509,339
2017-01-09	$21.03	$21.25	$20.75	$20.78	$19.19	3,911,561
2017-01-06	$21.44	$21.54	$20.62	$21.03	$19.42	5,601,085
2017-01-05	$20.58	$21.70	$20.48	$21.56	$19.91	5,913,619
2017-01-04	$20.51	$20.70	$19.90	$20.63	$19.05	6,572,133
2017-01-03	$20.52	$20.68	$20.03	$20.18	$18.64	4,061,997
2016-12-30	$20.49	$20.58	$20.00	$20.03	$18.50	2,999,270
2016-12-29	$20.96	$21.00	$20.20	$20.32	$18.77	3,356,548
2016-12-28	$21.10	$21.21	$20.66	$20.86	$19.27	3,084,070
2016-12-27	$20.77	$21.36	$20.76	$21.01	$19.40	1,923,380
2016-12-23	$20.49	$20.77	$20.42	$20.53	$18.96	2,709,660
2016-12-22	$20.74	$21.22	$20.49	$20.71	$19.13	3,996,990
2016-12-21	$21.54	$21.61	$20.99	$21.08	$19.47	3,303,051
2016-12-20	$20.89	$21.84	$20.80	$21.53	$19.88	4,901,063
2016-12-19	$20.23	$20.69	$20.13	$20.56	$18.99	4,858,837
2016-12-16	$21.67	$21.73	$20.39	$20.44	$18.88	6,153,265
2016-12-15	$20.91	$22.03	$20.71	$21.67	$20.01	5,612,800
2016-12-14	$21.72	$22.21	$21.18	$21.29	$19.66	7,530,768
2016-12-13	$23.08	$23.20	$21.49	$21.85	$20.18	9,966,143
2016-12-12	$22.84	$23.33	$22.56	$22.95	$21.15	6,748,247
2016-12-09	$23.51	$23.51	$22.22	$22.33	$20.58	9,216,541
2016-12-08	$25.29	$25.38	$23.70	$23.95	$22.07	7,061,956
2016-12-07	$25.59	$25.68	$24.80	$25.11	$23.14	6,246,827
2016-12-06	$25.64	$25.85	$25.17	$25.48	$23.48	3,017,825
2016-12-05	$26.05	$26.11	$25.51	$25.96	$23.92	2,701,895
2016-12-02	$24.07	$25.45	$23.95	$25.36	$23.37	5,001,707
2016-12-01	$25.32	$25.44	$24.38	$24.49	$22.57	6,951,414
2016-11-30	$25.71	$25.98	$25.24	$25.34	$23.35	5,859,598
2016-11-29	$25.21	$25.57	$24.87	$25.20	$23.22	6,898,807
2016-11-28	$25.75	$26.60	$25.75	$25.82	$23.79	6,810,025
2016-11-25	$25.79	$25.95	$25.40	$25.69	$23.67	2,480,752
2016-11-23	$25.36	$26.21	$24.69	$25.88	$23.85	7,516,759
2016-11-22	$24.19	$25.62	$24.14	$25.53	$23.52	9,376,978
2016-11-21	$23.59	$23.86	$23.44	$23.85	$21.98	7,307,423
2016-11-18	$22.96	$23.02	$22.31	$22.77	$20.98	7,876,241
2016-11-17	$23.82	$24.00	$23.08	$23.32	$21.49	9,634,379
2016-11-16	$22.83	$23.45	$22.78	$23.40	$21.56	6,550,429
2016-11-15	$22.53	$23.27	$22.01	$23.15	$21.33	8,305,764
2016-11-14	$22.75	$22.95	$22.23	$22.87	$21.07	6,654,382
2016-11-11	$22.53	$22.64	$21.00	$22.59	$20.82	14,854,971
2016-11-10	$22.73	$22.83	$21.82	$22.23	$20.48	10,658,058
2016-11-09	$22.69	$22.98	$21.76	$22.33	$20.58	9,528,164
2016-11-08	$21.77	$22.53	$21.62	$22.35	$20.59	6,304,059
2016-11-07	$21.81	$21.89	$21.53	$21.68	$19.98	6,023,022
2016-11-04	$20.87	$21.35	$20.52	$21.03	$19.38	6,937,997
2016-11-03	$20.82	$21.50	$20.75	$21.11	$19.45	6,250,876
2016-11-02	$21.53	$21.72	$20.60	$20.62	$19.00	8,766,122
2016-11-01	$21.99	$22.13	$21.44	$21.65	$19.95	5,833,899
2016-10-31	$21.22	$21.71	$21.07	$21.58	$19.88	5,924,964
2016-10-28	$21.00	$21.36	$20.94	$21.07	$19.42	6,007,472
2016-10-27	$21.43	$21.52	$19.75	$20.89	$19.25	10,749,497
2016-10-26	$20.86	$21.31	$20.75	$21.02	$19.37	6,652,968
2016-10-25	$20.98	$21.69	$20.63	$21.08	$19.42	8,717,094
2016-10-24	$20.73	$20.98	$20.13	$20.50	$18.89	6,912,731
2016-10-21	$20.21	$20.59	$20.07	$20.50	$18.89	6,553,790
2016-10-20	$20.00	$20.37	$19.87	$20.33	$18.73	6,717,559
2016-10-19	$20.76	$20.84	$19.94	$20.24	$18.65	17,460,986
2016-10-18	$19.94	$20.82	$19.87	$20.65	$19.03	11,034,797
2016-10-17	$19.26	$19.75	$19.17	$19.45	$17.92	11,072,593
2016-10-14	$18.68	$18.90	$18.39	$18.77	$17.30	10,984,872
2016-10-13	$18.15	$18.30	$17.57	$18.11	$16.69	8,005,485
2016-10-12	$18.43	$18.88	$18.27	$18.64	$17.18	6,785,913
2016-10-11	$18.38	$18.65	$18.08	$18.34	$16.90	6,226,880
2016-10-10	$17.74	$18.73	$17.70	$18.62	$17.16	5,713,835
2016-10-07	$17.61	$17.87	$17.08	$17.48	$16.11	7,255,473
2016-10-06	$17.62	$17.95	$16.96	$17.17	$15.82	9,437,950
2016-10-05	$17.37	$18.17	$17.28	$17.81	$16.41	9,250,191
2016-10-04	$17.96	$18.12	$16.95	$17.11	$15.77	8,261,630
2016-10-03	$18.17	$18.37	$17.71	$17.99	$16.58	6,821,956
2016-09-30	$18.95	$18.96	$18.01	$18.03	$16.61	10,778,336
2016-09-29	$18.91	$19.03	$18.45	$18.70	$17.23	6,581,137
2016-09-28	$18.68	$19.01	$18.03	$18.88	$17.40	8,951,245
2016-09-27	$18.18	$18.52	$17.82	$18.31	$16.87	6,625,641
2016-09-26	$18.22	$18.69	$18.08	$18.49	$17.04	7,684,600
2016-09-23	$17.34	$18.31	$17.19	$18.18	$16.75	16,814,596
2016-09-22	$18.80	$19.08	$17.02	$17.03	$15.69	22,166,197
2016-09-21	$18.02	$18.50	$17.74	$18.44	$16.99	7,738,010
2016-09-20	$18.05	$18.22	$17.74	$17.90	$16.49	5,062,516
2016-09-19	$18.60	$18.84	$17.81	$17.94	$16.53	9,250,657
2016-09-16	$18.03	$18.34	$17.84	$18.26	$16.83	6,850,945
2016-09-15	$17.72	$18.50	$17.42	$18.24	$16.81	12,286,922
2016-09-14	$16.48	$17.32	$16.44	$17.27	$15.91	13,280,389
2016-09-13	$16.30	$16.61	$15.85	$16.15	$14.88	8,425,011
2016-09-12	$15.67	$16.81	$15.58	$16.67	$15.36	8,550,665
2016-09-09	$16.76	$16.88	$16.03	$16.19	$14.92	8,745,934
2016-09-08	$17.11	$17.35	$16.73	$16.96	$15.63	7,885,324
2016-09-07	$17.51	$17.73	$16.87	$17.12	$15.78	11,700,973
2016-09-06	$17.25	$17.90	$17.24	$17.89	$16.48	7,701,914
2016-09-02	$16.89	$17.43	$16.84	$16.99	$15.66	6,961,468
2016-09-01	$16.35	$16.67	$16.07	$16.53	$15.23	7,254,161
2016-08-31	$16.46	$16.73	$16.13	$16.26	$14.98	5,510,897
2016-08-30	$17.13	$17.20	$16.55	$16.71	$15.40	7,798,852
2016-08-29	$15.92	$17.29	$15.85	$17.23	$15.88	8,812,145
2016-08-26	$16.62	$17.01	$15.95	$15.98	$14.72	8,498,291
2016-08-25	$15.65	$16.44	$15.57	$16.44	$15.15	6,831,679
2016-08-24	$16.14	$16.27	$15.67	$15.76	$14.52	5,997,046
2016-08-23	$16.19	$16.44	$16.08	$16.23	$14.96	6,623,319
2016-08-22	$15.40	$16.08	$15.05	$16.03	$14.77	6,347,318
2016-08-19	$16.14	$16.19	$15.67	$15.80	$14.56	7,014,929
2016-08-18	$16.34	$16.52	$16.23	$16.50	$15.20	8,014,725
2016-08-17	$16.11	$16.19	$15.75	$16.07	$14.81	6,648,972
2016-08-16	$16.32	$16.48	$16.17	$16.28	$15.00	6,398,618
2016-08-15	$15.90	$16.27	$15.88	$16.15	$14.88	4,134,771
2016-08-12	$16.14	$16.23	$15.59	$15.77	$14.53	6,272,634
2016-08-11	$16.22	$16.54	$16.17	$16.42	$15.13	3,218,514
2016-08-10	$16.58	$16.59	$16.00	$16.14	$14.87	4,374,090
2016-08-09	$16.44	$16.63	$16.06	$16.09	$14.83	3,758,484
2016-08-08	$15.97	$16.94	$15.95	$16.34	$15.06	6,339,362
2016-08-05	$15.58	$15.94	$15.38	$15.90	$14.65	5,181,911
2016-08-04	$15.48	$15.86	$15.47	$15.64	$14.41	3,950,059
2016-08-03	$15.16	$15.64	$14.81	$15.58	$14.36	5,561,063
2016-08-02	$15.37	$15.65	$15.02	$15.29	$14.09	6,553,346
2016-08-01	$15.58	$15.73	$15.15	$15.20	$14.01	6,013,614
2016-07-29	$15.17	$15.97	$15.08	$15.93	$14.68	7,838,254
2016-07-28	$14.70	$15.46	$14.59	$15.32	$14.12	13,017,748
2016-07-27	$14.27	$14.45	$13.97	$14.37	$13.24	10,387,882
2016-07-26	$13.41	$14.16	$13.20	$14.08	$12.97	8,208,343
2016-07-25	$13.45	$13.50	$13.01	$13.48	$12.42	7,381,519
2016-07-22	$13.66	$13.76	$13.28	$13.58	$12.51	3,712,157
2016-07-21	$13.34	$13.93	$13.34	$13.72	$12.64	4,589,859
2016-07-20	$13.04	$13.40	$12.62	$13.21	$12.17	9,364,994
2016-07-19	$14.16	$14.20	$13.37	$13.42	$12.37	10,906,162
2016-07-18	$14.16	$14.38	$13.94	$14.38	$13.25	4,007,424
2016-07-15	$14.37	$14.49	$14.07	$14.37	$13.24	3,751,852
2016-07-14	$14.41	$14.55	$14.23	$14.38	$13.25	3,818,956
2016-07-13	$14.34	$14.45	$14.01	$14.29	$13.17	8,588,859
2016-07-12	$14.31	$14.51	$14.13	$14.25	$13.13	9,709,431
2016-07-11	$13.79	$14.21	$13.74	$13.84	$12.75	4,710,237
2016-07-08	$13.43	$13.72	$13.15	$13.55	$12.49	5,719,391
2016-07-07	$13.54	$13.85	$13.04	$13.22	$12.18	6,059,875
2016-07-06	$13.10	$13.48	$12.90	$13.45	$12.39	6,903,380
2016-07-05	$13.66	$13.78	$13.14	$13.30	$12.26	9,428,322
2016-07-01	$13.15	$14.45	$13.13	$14.38	$13.25	10,315,269
2016-06-30	$12.65	$13.20	$12.53	$13.17	$12.14	9,439,832
2016-06-29	$12.12	$12.70	$12.02	$12.55	$11.56	9,712,139
2016-06-28	$11.86	$12.09	$11.39	$11.80	$10.87	9,735,756
2016-06-27	$11.65	$12.05	$11.04	$11.41	$10.51	8,680,320
2016-06-24	$11.60	$12.29	$11.44	$11.79	$10.86	7,928,660
2016-06-23	$12.58	$12.84	$12.38	$12.78	$11.78	5,766,236
2016-06-22	$12.50	$12.60	$12.10	$12.31	$11.34	6,403,417
2016-06-21	$12.21	$12.42	$11.96	$12.31	$11.34	8,002,221
2016-06-20	$12.31	$12.59	$12.26	$12.36	$11.39	5,907,108
2016-06-17	$11.67	$12.01	$11.61	$11.94	$11.00	7,572,359
2016-06-16	$11.14	$11.51	$10.95	$11.48	$10.58	7,008,141
2016-06-15	$11.28	$11.78	$11.26	$11.52	$10.62	7,959,070
2016-06-14	$11.40	$11.55	$10.61	$11.01	$10.15	8,622,613
2016-06-13	$11.28	$11.95	$11.27	$11.53	$10.62	8,024,488
2016-06-10	$11.52	$11.70	$11.23	$11.40	$10.46	7,966,691
2016-06-09	$11.95	$12.08	$11.67	$11.92	$10.94	7,033,967
2016-06-08	$12.10	$12.46	$12.04	$12.35	$11.33	11,214,871
2016-06-07	$11.28	$11.93	$11.27	$11.59	$10.63	10,461,294
2016-06-06	$10.99	$11.66	$10.94	$11.60	$10.64	12,412,398
2016-06-03	$10.13	$10.77	$10.13	$10.70	$9.82	16,867,733
2016-06-02	$9.45	$9.92	$9.37	$9.85	$9.04	9,190,727
2016-06-01	$9.38	$9.74	$9.20	$9.65	$8.85	7,520,811
2016-05-31	$9.52	$9.94	$9.52	$9.63	$8.84	7,563,032
2016-05-27	$9.63	$9.70	$9.26	$9.53	$8.74	5,786,198
2016-05-26	$10.07	$10.17	$9.57	$9.66	$8.86	7,483,767
2016-05-25	$9.48	$9.85	$9.40	$9.72	$8.92	9,505,790
2016-05-24	$9.89	$9.94	$9.20	$9.27	$8.51	7,103,427
2016-05-23	$9.61	$9.80	$9.33	$9.79	$8.98	8,605,331
2016-05-20	$9.97	$10.17	$9.74	$9.85	$9.04	8,881,857
2016-05-19	$9.17	$9.83	$9.06	$9.69	$8.89	11,822,151
2016-05-18	$9.79	$10.10	$9.30	$9.39	$8.62	11,887,536
2016-05-17	$10.08	$10.56	$9.92	$10.15	$9.31	13,299,485
2016-05-16	$9.68	$10.19	$9.68	$10.03	$9.20	15,442,683
2016-05-13	$9.50	$9.72	$9.22	$9.42	$8.64	15,180,080
2016-05-12	$10.02	$10.02	$9.46	$9.71	$8.91	10,652,417
2016-05-11	$9.81	$10.11	$9.66	$9.79	$8.98	10,319,382
2016-05-10	$9.33	$9.80	$9.24	$9.52	$8.73	8,579,909
2016-05-09	$9.91	$9.91	$9.08	$9.25	$8.49	12,074,580
2016-05-06	$10.14	$10.80	$10.10	$10.46	$9.60	11,061,952
2016-05-05	$11.05	$11.12	$10.11	$10.29	$9.44	15,741,699
2016-05-04	$10.94	$11.44	$10.68	$10.69	$9.81	11,050,102
2016-05-03	$11.66	$11.73	$11.21	$11.29	$10.36	13,909,323
2016-05-02	$12.47	$12.51	$11.79	$12.14	$11.14	13,842,223
2016-04-29	$11.54	$12.53	$11.53	$12.25	$11.24	17,097,846
2016-04-28	$11.42	$11.73	$11.12	$11.16	$10.24	12,307,743
2016-04-27	$10.89	$11.30	$10.83	$11.29	$10.36	15,621,891
2016-04-26	$10.88	$11.04	$10.44	$10.85	$9.95	18,778,492
2016-04-25	$10.25	$10.47	$10.15	$10.28	$9.43	10,555,093
2016-04-22	$10.61	$10.89	$10.31	$10.40	$9.54	11,180,439
2016-04-21	$11.19	$11.41	$10.49	$10.51	$9.64	19,275,663
2016-04-20	$10.41	$11.75	$10.32	$11.00	$10.09	27,192,589
2016-04-19	$9.86	$10.60	$9.79	$10.57	$9.70	19,088,441
2016-04-18	$8.09	$10.01	$8.09	$9.62	$8.83	19,803,176
2016-04-15	$8.27	$8.56	$7.93	$8.50	$7.80	11,603,406
2016-04-14	$8.70	$8.72	$8.33	$8.52	$7.82	10,575,696
2016-04-13	$8.96	$9.00	$8.52	$8.56	$7.85	10,368,864
2016-04-12	$8.13	$8.99	$8.10	$8.69	$7.97	16,821,583
2016-04-11	$7.49	$8.05	$7.46	$8.00	$7.34	8,961,857
2016-04-08	$7.27	$7.50	$7.11	$7.33	$6.73	5,092,296
2016-04-07	$7.52	$7.66	$6.88	$6.92	$6.35	13,188,766
2016-04-06	$7.49	$7.87	$7.27	$7.75	$7.11	5,322,178
2016-04-05	$7.15	$7.54	$7.10	$7.49	$6.87	4,764,586
2016-04-04	$7.76	$7.86	$7.23	$7.33	$6.73	5,401,961
2016-04-01	$7.40	$7.80	$7.26	$7.78	$7.14	8,042,594
2016-03-31	$7.75	$7.97	$7.59	$7.61	$6.98	5,302,317
2016-03-30	$7.49	$8.05	$7.49	$7.82	$7.17	9,624,762
2016-03-29	$7.15	$7.47	$6.86	$7.37	$6.76	6,143,570
2016-03-28	$7.45	$7.55	$6.95	$7.39	$6.78	4,914,651
2016-03-24	$6.76	$7.41	$6.55	$7.36	$6.75	9,120,227
2016-03-23	$8.27	$8.38	$7.26	$7.29	$6.69	8,661,534
2016-03-22	$8.32	$8.68	$8.25	$8.54	$7.84	5,847,842
2016-03-21	$8.38	$8.78	$8.22	$8.43	$7.73	5,426,627
2016-03-18	$9.00	$9.25	$8.23	$8.47	$7.77	8,812,665
2016-03-17	$7.83	$8.93	$7.82	$8.91	$8.17	15,140,086
2016-03-16	$6.91	$7.60	$6.89	$7.51	$6.89	10,720,023
2016-03-15	$7.15	$7.21	$6.87	$7.00	$6.42	7,086,930
2016-03-14	$7.34	$7.64	$7.24	$7.49	$6.87	6,085,813
2016-03-11	$7.67	$7.88	$7.41	$7.45	$6.84	7,162,532
2016-03-10	$7.58	$7.71	$7.09	$7.40	$6.79	9,891,216
2016-03-09	$7.65	$7.75	$7.18	$7.64	$7.01	4,351,550
2016-03-08	$7.68	$7.80	$6.95	$7.40	$6.79	8,540,342
2016-03-07	$7.77	$8.41	$7.75	$8.09	$7.42	15,469,581
2016-03-04	$7.53	$8.21	$7.48	$7.71	$7.07	16,249,361
2016-03-03	$7.04	$7.44	$6.96	$7.29	$6.69	11,174,961
2016-03-02	$6.01	$7.12	$5.98	$7.12	$6.53	17,788,242
2016-03-01	$5.99	$6.02	$5.77	$5.96	$5.47	7,937,962
2016-02-29	$5.77	$5.92	$5.61	$5.79	$5.31	7,276,926
2016-02-26	$6.06	$6.30	$5.62	$5.66	$5.19	8,918,281
2016-02-25	$5.55	$5.76	$5.39	$5.68	$5.21	5,154,649
2016-02-24	$5.57	$5.80	$5.17	$5.60	$5.14	15,165,317
2016-02-23	$6.59	$6.80	$5.96	$6.02	$5.52	12,853,474
2016-02-22	$6.26	$7.25	$6.25	$6.84	$6.28	19,484,532
2016-02-19	$5.78	$6.07	$5.71	$5.95	$5.46	6,818,205
2016-02-18	$6.05	$6.13	$5.60	$6.03	$5.53	11,501,556
2016-02-17	$5.31	$6.41	$5.25	$6.13	$5.62	15,290,029
2016-02-16	$4.74	$5.12	$4.42	$5.07	$4.65	10,512,514
2016-02-12	$3.88	$4.68	$3.87	$4.68	$4.29	14,040,871
2016-02-11	$3.95	$3.95	$3.55	$3.69	$3.39	9,544,370
2016-02-10	$4.03	$4.30	$3.88	$3.91	$3.59	6,115,411
2016-02-09	$4.15	$4.18	$3.90	$3.99	$3.66	3,728,496
2016-02-08	$4.28	$4.58	$4.11	$4.27	$3.92	5,815,731
2016-02-05	$4.17	$4.47	$4.13	$4.30	$3.95	6,714,440
2016-02-04	$3.92	$4.49	$3.91	$4.32	$3.96	12,604,440
2016-02-03	$3.56	$3.82	$3.35	$3.80	$3.49	7,656,556
2016-02-02	$3.52	$3.55	$3.40	$3.46	$3.17	3,740,321
2016-02-01	$3.69	$3.70	$3.51	$3.63	$3.33	7,209,564
2016-01-29	$3.55	$3.73	$3.54	$3.73	$3.42	4,842,717
2016-01-28	$3.68	$3.72	$3.42	$3.56	$3.27	6,156,152
2016-01-27	$3.62	$3.69	$3.38	$3.46	$3.17	8,208,292
2016-01-26	$3.51	$3.70	$3.40	$3.64	$3.34	5,664,682
2016-01-25	$3.67	$3.70	$3.35	$3.35	$3.07	5,692,315
2016-01-22	$3.94	$4.13	$3.62	$3.72	$3.41	7,850,354
2016-01-21	$3.65	$3.86	$3.50	$3.75	$3.44	8,368,401
2016-01-20	$3.25	$3.63	$3.10	$3.63	$3.33	16,393,273
2016-01-19	$3.26	$3.53	$3.15	$3.42	$3.14	12,844,936
2016-01-15	$2.75	$3.11	$2.67	$3.10	$2.84	11,017,720
2016-01-14	$2.64	$3.08	$2.61	$3.01	$2.76	13,107,048
2016-01-13	$2.84	$2.90	$2.56	$2.66	$2.44	8,118,656
2016-01-12	$3.01	$3.05	$2.65	$2.72	$2.50	13,954,662
2016-01-11	$3.23	$3.24	$2.87	$2.95	$2.71	12,289,443
2016-01-08	$3.33	$3.33	$3.15	$3.16	$2.90	7,922,879
2016-01-07	$3.34	$3.49	$3.16	$3.20	$2.94	9,870,273
2016-01-06	$3.61	$3.68	$3.48	$3.49	$3.20	9,185,628
2016-01-05	$3.65	$3.83	$3.62	$3.77	$3.46	6,835,894
2016-01-04	$3.66	$3.74	$3.51	$3.63	$3.33	4,555,154
2015-12-31	$3.83	$3.89	$3.76	$3.86	$3.54	3,251,445
2015-12-30	$3.78	$3.91	$3.76	$3.81	$3.50	1,616,540
2015-12-29	$3.98	$4.04	$3.85	$3.90	$3.58	3,261,961
2015-12-28	$3.97	$3.98	$3.81	$3.82	$3.50	4,266,110
2015-12-24	$4.12	$4.12	$3.94	$4.07	$3.73	1,999,770
2015-12-23	$3.76	$4.14	$3.76	$3.99	$3.66	12,320,924
2015-12-22	$3.37	$3.65	$3.37	$3.62	$3.32	5,006,488
2015-12-21	$3.39	$3.65	$3.28	$3.41	$3.13	6,803,317
2015-12-18	$3.17	$3.42	$3.15	$3.29	$3.02	12,118,659
2015-12-17	$3.24	$3.27	$3.04	$3.11	$2.85	12,629,801
2015-12-16	$3.32	$3.44	$3.29	$3.36	$3.08	7,307,822
2015-12-15	$3.39	$3.50	$3.28	$3.28	$3.01	5,195,238
2015-12-14	$3.52	$3.54	$3.26	$3.32	$3.05	6,235,653
2015-12-11	$3.67	$3.75	$3.50	$3.52	$3.23	8,434,425
2015-12-10	$3.68	$3.86	$3.62	$3.78	$3.47	6,199,889
2015-12-09	$3.61	$3.79	$3.59	$3.68	$3.33	6,778,007
2015-12-08	$3.58	$3.63	$3.49	$3.51	$3.18	5,732,648
2015-12-07	$4.02	$4.02	$3.69	$3.70	$3.35	5,529,829
2015-12-04	$4.01	$4.19	$3.94	$4.11	$3.72	5,937,084
2015-12-03	$3.95	$4.11	$3.93	$4.07	$3.69	5,617,062
2015-12-02	$4.12	$4.15	$3.90	$3.93	$3.56	4,898,239
2015-12-01	$4.28	$4.29	$4.13	$4.17	$3.78	6,340,694
2015-11-30	$4.11	$4.26	$4.05	$4.25	$3.85	6,612,373
2015-11-27	$4.19	$4.21	$4.03	$4.07	$3.69	2,967,190
2015-11-25	$4.21	$4.29	$4.06	$4.16	$3.77	6,623,207
2015-11-24	$4.18	$4.33	$4.15	$4.23	$3.83	10,557,642
2015-11-23	$4.24	$4.42	$4.13	$4.14	$3.75	7,039,840
2015-11-20	$4.64	$4.74	$4.32	$4.35	$3.94	12,296,046
2015-11-19	$4.73	$4.81	$4.50	$4.56	$4.13	10,774,768
2015-11-18	$4.76	$4.99	$4.54	$4.73	$4.28	10,802,584
2015-11-17	$4.70	$4.71	$4.49	$4.68	$4.24	7,063,678
2015-11-16	$4.61	$4.70	$4.45	$4.66	$4.22	8,521,384
2015-11-13	$4.74	$4.77	$4.51	$4.61	$4.17	6,498,889
2015-11-12	$4.55	$4.86	$4.52	$4.72	$4.27	10,603,483
2015-11-11	$5.13	$5.13	$4.65	$4.74	$4.29	10,332,006
2015-11-10	$5.17	$5.20	$5.01	$5.10	$4.62	4,998,488
2015-11-09	$5.37	$5.41	$5.13	$5.25	$4.75	4,345,372
2015-11-06	$5.36	$5.41	$5.16	$5.39	$4.88	6,291,012
2015-11-05	$5.71	$5.71	$5.28	$5.55	$5.03	10,533,972
2015-11-04	$6.35	$6.50	$5.72	$5.80	$5.25	12,414,125
2015-11-03	$5.73	$6.36	$5.68	$6.20	$5.61	12,656,071
2015-11-02	$5.80	$5.91	$5.61	$5.78	$5.23	9,031,101
2015-10-30	$5.69	$6.01	$5.54	$5.87	$5.32	6,613,035
2015-10-29	$5.93	$6.10	$5.59	$5.63	$5.10	8,920,205
2015-10-28	$5.98	$6.41	$5.91	$6.04	$5.47	10,321,275
2015-10-27	$6.45	$6.47	$6.01	$6.05	$5.48	7,269,599
2015-10-26	$6.83	$6.91	$6.55	$6.59	$5.97	4,972,575
2015-10-23	$6.85	$7.01	$6.57	$6.78	$6.14	8,462,578
2015-10-22	$6.45	$6.86	$6.38	$6.73	$6.09	12,897,426
2015-10-21	$6.12	$6.40	$5.96	$6.38	$5.78	10,821,240
2015-10-20	$6.15	$6.31	$6.11	$6.21	$5.62	8,038,260
2015-10-19	$6.20	$6.35	$5.97	$6.20	$5.61	7,798,723
2015-10-16	$6.76	$6.79	$6.27	$6.48	$5.87	6,939,064
2015-10-15	$6.68	$6.85	$6.57	$6.78	$6.14	8,854,775
2015-10-14	$6.75	$7.00	$6.63	$6.72	$6.08	8,572,781
2015-10-13	$6.70	$6.90	$6.55	$6.71	$6.08	6,829,515
2015-10-12	$7.60	$7.63	$6.71	$6.82	$6.18	7,114,738
2015-10-09	$7.99	$8.29	$7.40	$7.46	$6.76	18,146,786
2015-10-08	$6.72	$7.37	$6.62	$7.31	$6.62	14,345,473
2015-10-07	$6.56	$7.27	$6.53	$6.79	$6.15	23,324,535
2015-10-06	$5.75	$6.15	$5.62	$5.95	$5.39	10,297,663
2015-10-05	$5.43	$5.78	$5.34	$5.63	$5.10	11,777,314
2015-10-02	$4.67	$5.12	$4.59	$5.10	$4.62	8,831,060
2015-10-01	$4.92	$5.09	$4.50	$4.60	$4.17	9,003,925
2015-09-30	$4.83	$4.92	$4.59	$4.80	$4.35	8,717,376
2015-09-29	$4.54	$4.73	$4.44	$4.71	$4.26	7,501,814
2015-09-28	$4.70	$4.70	$4.39	$4.44	$4.02	14,375,458
2015-09-25	$5.16	$5.19	$4.78	$4.88	$4.42	7,737,742
2015-09-24	$5.13	$5.18	$4.80	$5.13	$4.65	13,221,684
2015-09-23	$5.41	$5.47	$5.13	$5.17	$4.68	7,024,452
2015-09-22	$5.48	$5.48	$5.22	$5.37	$4.86	14,223,254
2015-09-21	$6.18	$6.19	$5.75	$5.81	$5.26	9,436,458
2015-09-18	$6.62	$6.62	$6.06	$6.15	$5.57	9,327,423
2015-09-17	$6.53	$6.75	$6.46	$6.63	$6.00	7,953,420
2015-09-16	$6.58	$6.74	$6.50	$6.65	$6.02	5,699,597
2015-09-15	$6.26	$6.50	$6.25	$6.42	$5.81	3,570,837
2015-09-14	$6.48	$6.53	$6.26	$6.37	$5.77	6,015,806
2015-09-11	$6.62	$6.77	$6.39	$6.54	$5.92	8,203,526
2015-09-10	$6.87	$7.00	$6.65	$6.71	$6.08	10,203,672
2015-09-09	$6.83	$7.07	$6.71	$6.90	$6.25	10,862,943
2015-09-08	$6.60	$6.84	$6.46	$6.53	$5.91	5,866,378

Teck Resources Ltd - Class B (TECK) News Headlines

Teck Resources beats fourth-quarter profit estimates

None

reuters.com Feb. 22, 2024

Teck Resources expects to close coal unit sale to Glencore by Q3, CEO says

None

reuters.com Feb. 22, 2024

Teck Resources mulls British Columbia battery recycling plant

None

reuters.com March 12, 2024

Recent Teck Resources Ltd - Class B (TECK) News

Basic Materials Roundup: Market Talk

None

wsj.com

Published: April 11, 2024

Similar Companies to Teck Resources Ltd - Class B (TECK) in the Other Industrial Metals & Mining Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Vale S.A.	VALE	Other Industrial Metals & Mining	Basic Materials	76,000
Largo Inc	LGO	Other Industrial Metals & Mining	Basic Materials	50,000
Rio Tinto plc	RIO	Other Industrial Metals & Mining	Basic Materials	46,900
Vedanta Ltd	VEDL	Other Industrial Metals & Mining	Basic Materials	27,700
Teck Resources Ltd - Class B	TECK	Other Industrial Metals & Mining	Basic Materials	11,853
Ferroglobe Plc	GSM	Other Industrial Metals & Mining	Basic Materials	11,000
Materion Corp	MTRN	Other Industrial Metals & Mining	Basic Materials	4,100
Compass Minerals International Inc	CMP	Other Industrial Metals & Mining	Basic Materials	2,400
Great Panther Mining Ltd	GPL	Other Industrial Metals & Mining	Basic Materials	500
Sierra Metals Inc	SMTS	Other Industrial Metals & Mining	Basic Materials	400

Teck Resources Ltd - Class B (TECK) Exchange: NYSE

$47.13 ($-0.59) -1.24%

Teck Resources Ltd - Class B - Daily Information

About Teck Resources Ltd - Class B (TECK)

Invest in Teck Resources Ltd - Class B (TECK)

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Historical Stock Data for Teck Resources Ltd - Class B (TECK)

Teck Resources Ltd - Class B (TECK) News Headlines

Recent Teck Resources Ltd - Class B (TECK) News

Basic Materials Roundup: Market Talk

Similar Companies to Teck Resources Ltd - Class B (TECK) in the Other Industrial Metals & Mining Industry