Unum Group (UNM) Stock

Data as of Dec. 1, 2023

$43.62 ($0.92) 2.15%

Unum Group - Daily Information

Click for more stock information on Unum Group.

Daily Information	Data
Date	Dec. 1, 2023
Open	$43.20
Previous Close	$43.62
High	$44.16
Low	$42.22
Adjusted Open	$43.20
Previous Adjusted Close	$43.62
Adjusted High	$44.16
Adjusted Low	$42.22

About Unum Group (UNM)

Unum Group (UNM) is a provider of employee benefits and insurance services, founded in 1848. Unum primarily serves the employee benefits market in the United States and the United Kingdom, with a focus on disability insurance, life insurance, dental and vision, and other employee benefits. The company operates in four main business segments: Unum US, Unum International, Colonial Life, and Closed Block. Since 2008, Unum has been ranked on Fortune magazineâs list of âAmericaâs Most Admired Companies.â In 2018 the company reported a net income of $366.4 million on revenues of $10.3 billion. The company currently employs over 5,000 people worldwide.

Invest in Unum Group (UNM)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Unum Group (UNM)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-03	$43.20	$44.16	$42.22	$43.62	$43.62	2,957,131
2023-11-02	$42.90	$43.47	$41.75	$42.70	$42.70	2,717,616
2023-11-01	$46.05	$46.37	$41.89	$42.46	$42.46	6,340,135
2023-10-31	$48.88	$49.02	$48.50	$48.90	$48.90	996,909
2023-10-30	$48.31	$48.98	$48.27	$48.77	$48.77	902,815
2023-10-27	$48.43	$48.70	$47.56	$48.10	$48.10	877,997
2023-10-26	$47.90	$48.79	$47.90	$48.53	$48.53	826,324
2023-10-25	$48.19	$48.67	$48.09	$48.17	$48.17	924,128
2023-10-24	$48.66	$48.96	$48.15	$48.35	$48.35	664,135
2023-10-23	$48.96	$49.11	$48.40	$48.53	$48.53	916,952
2023-10-20	$50.02	$50.22	$48.70	$48.94	$48.94	1,190,783
2023-10-19	$51.00	$51.33	$50.35	$50.44	$50.44	1,422,545
2023-10-18	$51.50	$51.54	$50.95	$51.19	$51.19	709,920
2023-10-17	$50.80	$52.15	$50.80	$51.67	$51.67	1,763,631
2023-10-16	$50.33	$51.07	$50.24	$50.78	$50.78	1,108,288
2023-10-13	$50.32	$50.73	$49.74	$49.94	$49.94	626,042
2023-10-12	$50.56	$50.56	$49.64	$50.11	$50.11	605,036
2023-10-11	$50.12	$50.53	$49.57	$50.19	$50.19	657,813
2023-10-10	$50.00	$50.29	$49.71	$50.11	$50.11	1,277,067
2023-10-09	$49.39	$49.96	$49.09	$49.84	$49.84	714,781
2023-10-06	$48.50	$49.76	$48.24	$49.57	$49.57	851,035
2023-10-05	$47.89	$48.57	$47.77	$48.47	$48.47	828,845
2023-10-04	$48.06	$48.20	$47.38	$48.13	$48.13	929,495
2023-10-03	$48.85	$48.94	$47.63	$48.11	$48.11	916,425
2023-10-02	$49.14	$49.18	$48.67	$49.09	$49.09	622,333
2023-09-29	$49.89	$49.94	$49.09	$49.19	$49.19	801,938
2023-09-28	$49.37	$50.03	$49.37	$49.90	$49.90	654,662
2023-09-27	$49.50	$49.56	$48.74	$49.41	$49.41	649,741
2023-09-26	$50.07	$50.27	$49.14	$49.44	$49.44	975,113
2023-09-25	$49.96	$50.36	$49.57	$50.22	$50.22	909,956
2023-09-22	$49.98	$50.08	$49.64	$49.96	$49.96	867,481
2023-09-21	$49.37	$50.23	$49.27	$49.97	$49.97	1,317,043
2023-09-20	$49.17	$49.52	$49.09	$49.13	$49.13	727,889
2023-09-19	$48.67	$49.33	$48.59	$49.15	$49.15	971,743
2023-09-18	$48.42	$48.55	$48.15	$48.44	$48.44	926,891
2023-09-15	$48.40	$48.75	$48.22	$48.53	$48.53	3,735,923
2023-09-14	$49.00	$49.25	$48.70	$48.97	$48.97	1,113,899
2023-09-13	$48.56	$48.62	$47.82	$48.22	$48.22	1,058,021
2023-09-12	$48.56	$49.07	$48.15	$48.51	$48.51	1,179,200
2023-09-11	$48.36	$49.19	$48.35	$48.43	$48.43	1,124,296
2023-09-08	$47.69	$48.48	$47.58	$48.14	$48.14	934,850
2023-09-07	$48.53	$48.72	$47.63	$47.91	$47.91	1,919,596
2023-09-06	$48.80	$48.89	$48.21	$48.59	$48.59	867,979
2023-09-05	$49.38	$49.38	$48.69	$48.87	$48.87	1,037,761
2023-09-01	$49.50	$49.69	$49.14	$49.48	$49.48	904,067
2023-08-31	$49.27	$49.67	$49.15	$49.19	$49.19	963,502
2023-08-30	$49.58	$49.85	$49.20	$49.29	$49.29	747,067
2023-08-29	$49.41	$49.62	$48.98	$49.44	$49.44	832,326
2023-08-28	$48.98	$49.49	$48.98	$49.19	$49.19	426,143
2023-08-25	$48.90	$49.41	$48.51	$48.98	$48.98	748,752
2023-08-24	$48.20	$49.12	$48.20	$48.79	$48.79	769,150
2023-08-23	$48.49	$48.49	$47.94	$48.45	$48.45	646,494
2023-08-22	$48.95	$49.20	$48.36	$48.37	$48.37	648,729
2023-08-21	$49.11	$49.26	$48.51	$49.06	$49.06	781,825
2023-08-18	$48.82	$49.21	$48.64	$48.79	$48.79	1,009,626
2023-08-17	$49.08	$49.48	$48.94	$49.09	$49.09	1,042,317
2023-08-16	$48.83	$49.48	$48.79	$48.81	$48.81	675,404
2023-08-15	$48.99	$49.11	$48.73	$48.93	$48.93	637,903
2023-08-14	$49.33	$49.50	$48.91	$49.42	$49.42	916,094
2023-08-11	$48.61	$49.37	$48.61	$49.25	$49.25	751,018
2023-08-10	$49.10	$49.66	$48.51	$48.60	$48.60	916,469
2023-08-09	$49.77	$49.79	$48.79	$48.95	$48.95	865,813
2023-08-08	$49.80	$50.00	$49.48	$49.71	$49.71	819,212
2023-08-07	$50.71	$51.13	$50.24	$50.40	$50.40	815,347
2023-08-04	$50.48	$51.15	$50.18	$50.32	$50.32	1,133,596
2023-08-03	$49.25	$50.47	$49.16	$50.39	$50.39	1,690,024
2023-08-02	$48.60	$49.89	$48.60	$49.21	$49.21	1,569,855
2023-08-01	$48.71	$48.78	$47.79	$48.63	$48.63	2,046,518
2023-07-31	$49.02	$49.13	$48.15	$48.61	$48.61	1,116,662
2023-07-28	$48.96	$49.20	$48.40	$48.84	$48.84	984,248
2023-07-27	$48.73	$48.81	$48.27	$48.71	$48.71	853,319
2023-07-26	$48.76	$49.25	$48.76	$48.95	$48.95	982,945
2023-07-25	$48.89	$49.07	$48.67	$48.76	$48.76	880,880
2023-07-24	$48.69	$49.16	$48.69	$48.92	$48.92	502,697
2023-07-21	$49.33	$49.33	$48.63	$48.71	$48.71	690,138
2023-07-20	$48.61	$49.14	$48.61	$49.07	$49.07	695,932
2023-07-19	$48.15	$48.84	$48.05	$48.19	$48.19	1,223,190
2023-07-18	$48.55	$49.00	$48.28	$48.30	$48.30	1,119,595
2023-07-17	$47.26	$48.61	$47.12	$48.49	$48.49	1,129,636
2023-07-14	$47.74	$47.89	$46.90	$47.27	$47.27	954,371
2023-07-13	$47.29	$47.63	$47.13	$47.45	$47.45	1,275,482
2023-07-12	$48.68	$48.90	$47.55	$47.59	$47.59	1,540,646
2023-07-11	$48.60	$49.01	$48.36	$48.48	$48.48	1,398,050
2023-07-10	$48.95	$49.01	$48.28	$48.41	$48.41	1,084,530
2023-07-07	$48.40	$49.50	$48.40	$49.01	$49.01	1,718,104
2023-07-06	$47.65	$48.41	$47.63	$48.29	$48.29	1,052,121
2023-07-05	$47.51	$48.01	$47.31	$47.97	$47.97	996,606
2023-07-03	$47.69	$48.35	$47.52	$48.00	$48.00	636,046
2023-06-30	$47.70	$48.06	$47.49	$47.70	$47.70	979,417
2023-06-29	$47.25	$47.70	$47.00	$47.45	$47.45	848,159
2023-06-28	$46.79	$47.27	$46.63	$46.89	$46.89	888,324
2023-06-27	$46.41	$47.15	$46.34	$47.03	$47.03	1,015,527
2023-06-26	$45.92	$46.70	$45.88	$46.33	$46.33	978,324
2023-06-23	$45.85	$46.25	$45.53	$45.78	$45.78	1,405,585
2023-06-22	$45.63	$46.49	$45.19	$46.17	$46.17	1,305,502
2023-06-21	$45.48	$46.01	$45.18	$45.60	$45.60	1,018,554
2023-06-20	$45.16	$45.68	$44.77	$45.55	$45.55	1,107,332
2023-06-16	$45.81	$45.83	$45.15	$45.40	$45.40	2,031,650
2023-06-15	$45.09	$45.80	$45.09	$45.66	$45.66	1,197,101
2023-06-14	$45.94	$46.31	$44.95	$45.24	$45.24	1,138,439
2023-06-13	$45.45	$46.27	$45.29	$45.99	$45.99	917,964
2023-06-12	$45.32	$45.81	$45.25	$45.65	$45.65	759,341
2023-06-09	$45.47	$45.90	$45.38	$45.50	$45.50	706,684
2023-06-08	$45.44	$45.68	$45.17	$45.50	$45.50	838,220
2023-06-07	$45.55	$45.83	$44.87	$45.69	$45.69	1,332,425
2023-06-06	$44.10	$45.19	$44.10	$45.08	$45.08	1,006,455
2023-06-05	$44.50	$44.75	$43.83	$44.07	$44.07	1,114,785
2023-06-02	$44.05	$45.16	$43.95	$44.89	$44.89	1,105,112
2023-06-01	$43.93	$44.02	$43.23	$43.48	$43.48	2,036,776
2023-05-31	$44.49	$44.70	$43.43	$43.45	$43.45	1,795,390
2023-05-30	$45.30	$45.59	$44.53	$45.08	$45.08	1,257,727
2023-05-26	$45.59	$45.86	$45.27	$45.50	$45.50	687,533
2023-05-25	$44.94	$45.67	$44.82	$45.58	$45.58	809,770
2023-05-24	$45.40	$45.40	$44.75	$44.89	$44.89	873,962
2023-05-23	$46.46	$46.73	$45.49	$45.52	$45.52	1,017,810
2023-05-22	$46.51	$46.72	$46.23	$46.49	$46.49	676,295
2023-05-19	$46.87	$46.99	$46.07	$46.35	$46.35	1,219,517
2023-05-18	$45.91	$46.55	$45.45	$46.42	$46.42	1,293,366
2023-05-17	$44.75	$46.25	$44.70	$45.96	$45.96	1,795,331
2023-05-16	$44.67	$45.37	$44.36	$44.54	$44.54	1,613,029
2023-05-15	$44.33	$45.17	$44.04	$44.63	$44.63	1,809,833
2023-05-12	$43.76	$44.08	$43.31	$43.97	$43.97	1,468,575
2023-05-11	$43.74	$44.05	$43.41	$43.50	$43.50	776,404
2023-05-10	$44.59	$44.85	$43.64	$44.14	$44.14	1,157,356
2023-05-09	$44.60	$45.07	$44.28	$44.31	$44.31	1,670,862
2023-05-08	$45.00	$45.45	$44.43	$44.78	$44.78	1,348,077
2023-05-05	$43.72	$44.79	$43.70	$44.18	$44.18	1,464,902
2023-05-04	$43.29	$43.29	$41.92	$42.94	$42.94	2,160,701
2023-05-03	$45.00	$45.00	$43.52	$43.88	$43.88	3,236,644
2023-05-02	$41.44	$41.44	$40.04	$40.96	$40.96	1,746,156
2023-05-01	$41.93	$42.60	$41.62	$41.83	$41.83	1,807,287
2023-04-28	$41.01	$42.48	$40.97	$42.20	$42.20	1,567,401
2023-04-27	$40.18	$41.39	$40.18	$41.27	$41.27	999,241
2023-04-26	$40.30	$40.85	$40.08	$40.29	$39.97	987,613
2023-04-25	$40.88	$41.09	$40.30	$40.44	$40.12	863,392
2023-04-24	$40.37	$40.94	$40.33	$40.77	$40.45	694,471
2023-04-21	$41.14	$41.14	$40.11	$40.48	$40.16	1,137,857
2023-04-20	$41.10	$41.37	$40.99	$41.23	$40.90	866,966
2023-04-19	$41.40	$41.65	$41.11	$41.43	$41.10	986,446
2023-04-18	$41.03	$41.34	$40.77	$41.23	$40.90	1,052,883
2023-04-17	$39.87	$41.03	$39.71	$40.91	$40.91	1,431,929
2023-04-14	$40.29	$40.67	$39.72	$40.03	$40.03	1,213,482
2023-04-13	$39.74	$39.95	$39.40	$39.93	$39.93	1,509,302
2023-04-12	$39.81	$40.22	$39.59	$39.86	$39.86	1,288,415
2023-04-11	$39.30	$39.82	$39.05	$39.66	$39.66	1,259,938
2023-04-10	$38.93	$39.58	$38.93	$39.30	$39.30	794,517
2023-04-06	$39.21	$39.49	$38.80	$38.84	$38.84	823,987
2023-04-05	$38.47	$39.41	$38.47	$39.26	$39.26	1,466,146
2023-04-04	$39.46	$39.46	$38.34	$39.09	$39.09	1,680,338
2023-04-03	$39.71	$39.98	$39.10	$39.20	$39.20	1,683,197
2023-03-31	$39.21	$39.56	$39.11	$39.56	$39.56	1,227,769
2023-03-30	$39.40	$39.66	$38.89	$39.01	$39.01	1,098,936
2023-03-29	$39.38	$39.66	$39.01	$39.31	$39.31	1,186,567
2023-03-28	$39.00	$39.16	$38.43	$38.79	$38.79	1,869,783
2023-03-27	$38.96	$39.60	$38.43	$39.11	$39.11	3,440,615
2023-03-24	$36.90	$38.02	$36.72	$38.00	$38.00	2,367,324
2023-03-23	$38.20	$38.45	$37.13	$37.60	$37.60	1,910,964
2023-03-22	$39.14	$39.47	$37.99	$38.01	$38.01	1,582,901
2023-03-21	$39.78	$40.14	$39.29	$39.56	$39.56	2,470,765
2023-03-20	$38.24	$39.19	$37.57	$38.59	$38.59	2,470,985
2023-03-17	$38.18	$38.34	$36.27	$36.65	$36.65	5,912,274
2023-03-16	$37.19	$38.79	$36.48	$38.41	$38.41	2,756,680
2023-03-15	$38.28	$38.83	$36.76	$37.86	$37.86	3,314,709
2023-03-14	$38.80	$40.28	$38.70	$39.85	$39.85	4,066,147
2023-03-13	$38.98	$39.00	$36.59	$36.64	$36.64	4,192,071
2023-03-10	$41.67	$41.96	$40.07	$40.37	$40.37	2,587,171
2023-03-09	$44.07	$44.22	$42.40	$42.48	$42.48	1,246,519
2023-03-08	$45.25	$45.36	$43.71	$44.00	$44.00	1,778,608
2023-03-07	$45.47	$45.98	$44.83	$45.19	$45.19	1,331,412
2023-03-06	$45.09	$45.52	$44.87	$45.08	$45.08	1,792,424
2023-03-03	$44.75	$45.45	$44.45	$45.41	$45.41	1,542,460
2023-03-02	$45.29	$45.38	$44.28	$44.97	$44.97	1,657,648
2023-03-01	$44.54	$45.67	$44.40	$45.57	$45.57	2,310,478
2023-02-28	$44.50	$44.88	$44.37	$44.55	$44.55	2,013,505
2023-02-27	$44.65	$45.10	$44.24	$44.26	$44.26	1,565,215
2023-02-24	$44.14	$44.69	$43.78	$44.64	$44.64	1,977,848
2023-02-23	$43.10	$44.87	$43.10	$43.91	$43.91	2,413,944
2023-02-22	$42.03	$42.34	$41.84	$42.05	$42.05	1,987,662
2023-02-21	$42.78	$42.80	$41.83	$42.16	$42.16	1,505,683
2023-02-17	$42.91	$42.99	$42.49	$42.81	$42.81	1,913,437
2023-02-16	$42.35	$43.26	$42.20	$42.82	$42.82	1,159,376
2023-02-15	$42.50	$42.57	$42.25	$42.42	$42.42	1,088,547
2023-02-14	$42.61	$43.13	$42.48	$42.64	$42.64	1,043,142
2023-02-13	$42.42	$42.78	$42.26	$42.76	$42.76	1,253,748
2023-02-10	$41.38	$42.57	$41.38	$42.46	$42.46	1,483,747
2023-02-09	$42.80	$42.80	$41.28	$41.32	$41.32	1,562,278
2023-02-08	$42.60	$42.89	$42.39	$42.60	$42.60	1,581,326
2023-02-07	$42.18	$42.83	$41.90	$42.78	$42.78	1,546,663
2023-02-06	$41.68	$42.53	$41.56	$42.35	$42.35	1,567,934
2023-02-03	$41.43	$42.34	$41.25	$41.55	$41.55	2,118,189
2023-02-02	$43.30	$43.30	$40.13	$40.94	$40.94	2,359,684
2023-02-01	$41.63	$43.56	$41.46	$43.30	$43.30	3,193,789
2023-01-31	$41.06	$42.30	$40.56	$42.03	$42.03	4,159,625
2023-01-30	$41.37	$41.73	$41.03	$41.10	$41.10	1,221,973
2023-01-27	$41.56	$41.79	$41.37	$41.56	$41.56	910,967
2023-01-26	$41.28	$41.64	$41.07	$41.60	$41.60	936,381
2023-01-25	$40.93	$41.55	$40.85	$41.46	$41.46	943,289
2023-01-24	$40.82	$41.29	$40.17	$41.17	$41.17	801,693
2023-01-23	$40.31	$40.82	$40.25	$40.68	$40.68	711,790
2023-01-20	$40.07	$40.46	$39.61	$40.30	$40.30	1,240,053
2023-01-19	$39.61	$39.89	$39.29	$39.80	$39.80	1,109,961
2023-01-18	$40.91	$40.92	$39.82	$39.87	$39.87	1,495,684
2023-01-17	$41.39	$41.39	$40.83	$41.12	$41.12	1,053,683
2023-01-13	$41.08	$41.46	$40.77	$41.37	$41.37	629,696
2023-01-12	$40.90	$41.43	$40.76	$41.14	$41.14	970,932
2023-01-11	$41.02	$41.10	$40.63	$40.74	$40.74	949,363
2023-01-10	$40.76	$41.01	$40.33	$40.98	$40.98	811,654
2023-01-09	$40.91	$41.13	$40.13	$40.32	$40.32	1,032,406
2023-01-06	$41.48	$41.82	$41.05	$41.14	$41.14	1,669,860
2023-01-05	$40.75	$40.95	$40.41	$40.89	$40.89	1,191,763
2023-01-04	$40.35	$40.89	$40.34	$40.59	$40.59	1,152,137
2023-01-03	$40.63	$40.88	$40.02	$40.25	$40.25	1,264,630
2022-12-30	$40.98	$41.28	$40.77	$41.03	$41.03	778,195
2022-12-29	$40.74	$41.27	$40.56	$41.17	$41.17	634,188
2022-12-28	$41.11	$41.11	$40.53	$40.73	$40.73	714,733
2022-12-27	$41.22	$41.44	$40.84	$41.08	$41.08	712,305
2022-12-23	$40.66	$41.08	$40.48	$41.08	$41.08	649,600
2022-12-22	$40.86	$40.97	$40.00	$40.50	$40.50	939,631
2022-12-21	$40.66	$41.02	$40.35	$40.81	$40.81	1,199,065
2022-12-20	$39.55	$40.39	$39.46	$40.13	$40.13	1,858,424
2022-12-19	$39.23	$39.68	$38.90	$39.26	$39.26	923,598
2022-12-16	$39.03	$39.55	$38.73	$39.05	$39.05	2,999,665
2022-12-15	$39.17	$39.42	$38.69	$39.40	$39.40	1,684,423
2022-12-14	$39.20	$39.92	$39.20	$39.57	$39.57	1,435,554
2022-12-13	$40.33	$40.50	$38.77	$38.98	$38.98	2,185,180
2022-12-12	$39.85	$40.22	$39.42	$40.15	$40.15	1,641,059
2022-12-09	$40.23	$40.55	$39.96	$39.99	$39.99	951,930
2022-12-08	$41.59	$41.59	$40.19	$40.49	$40.49	1,187,681
2022-12-07	$41.63	$41.90	$40.89	$41.06	$41.06	1,206,225
2022-12-06	$41.67	$42.08	$41.41	$41.98	$41.98	1,554,216
2022-12-05	$42.61	$42.93	$41.29	$41.59	$41.59	1,153,946
2022-12-02	$42.35	$43.28	$42.17	$42.87	$42.87	1,623,233
2022-12-01	$42.49	$42.60	$41.50	$41.96	$41.96	1,401,650
2022-11-30	$41.52	$42.18	$41.16	$42.18	$42.18	1,598,095
2022-11-29	$41.32	$41.88	$41.19	$41.72	$41.72	905,595
2022-11-28	$41.16	$41.61	$40.99	$41.30	$41.30	1,073,769
2022-11-25	$41.15	$41.71	$41.12	$41.50	$41.50	483,015
2022-11-23	$41.22	$41.48	$40.86	$40.96	$40.96	911,073
2022-11-22	$41.19	$41.55	$41.09	$41.55	$41.55	1,163,992
2022-11-21	$40.75	$41.03	$40.20	$40.72	$40.72	1,045,888
2022-11-18	$41.19	$41.54	$40.55	$40.84	$40.84	1,646,545
2022-11-17	$39.60	$41.06	$39.51	$40.91	$40.91	1,979,205
2022-11-16	$40.03	$40.75	$39.71	$40.00	$40.00	1,572,338
2022-11-15	$41.01	$41.46	$40.44	$40.55	$40.55	1,859,983
2022-11-14	$40.52	$41.41	$40.39	$40.50	$40.50	2,252,035
2022-11-11	$42.88	$42.98	$40.41	$40.50	$40.50	2,772,259
2022-11-10	$45.05	$45.10	$41.94	$42.48	$42.48	3,213,405
2022-11-09	$44.32	$45.29	$44.10	$44.15	$44.15	1,166,988
2022-11-08	$45.37	$45.65	$44.55	$44.73	$44.73	1,046,498
2022-11-07	$45.39	$45.65	$44.74	$45.51	$45.51	935,669
2022-11-04	$45.10	$45.63	$44.68	$45.14	$45.14	971,112
2022-11-03	$44.48	$45.15	$44.07	$44.52	$44.52	1,307,454
2022-11-02	$45.68	$46.64	$44.18	$44.90	$44.90	2,142,331
2022-11-01	$45.76	$46.17	$45.23	$45.68	$45.68	1,751,269
2022-10-31	$45.78	$46.09	$45.52	$45.59	$45.59	1,658,048
2022-10-28	$45.05	$46.10	$45.01	$46.09	$46.09	1,382,524
2022-10-27	$44.42	$45.20	$44.42	$44.80	$44.80	1,143,858
2022-10-26	$44.98	$45.31	$44.42	$44.43	$44.11	1,539,424
2022-10-25	$43.59	$44.81	$43.50	$44.77	$44.77	1,447,370
2022-10-24	$43.57	$44.41	$43.52	$44.14	$44.14	1,008,209
2022-10-21	$42.48	$43.63	$42.14	$43.59	$43.59	1,008,033
2022-10-20	$43.13	$43.68	$42.24	$42.46	$42.46	1,678,979
2022-10-19	$42.93	$43.47	$42.71	$43.10	$43.10	1,795,826
2022-10-18	$43.10	$43.32	$42.60	$43.06	$43.06	2,565,045
2022-10-17	$42.61	$42.83	$41.83	$42.14	$42.14	1,387,604
2022-10-14	$42.78	$42.97	$41.69	$41.77	$41.77	1,438,780
2022-10-13	$40.45	$42.90	$40.06	$42.70	$42.70	1,970,055
2022-10-12	$41.00	$41.28	$40.59	$40.66	$40.66	1,217,802
2022-10-11	$41.08	$41.68	$40.64	$41.09	$41.09	1,684,892
2022-10-10	$41.56	$41.86	$41.19	$41.42	$41.42	1,095,205
2022-10-07	$41.11	$41.74	$40.86	$41.62	$41.62	1,482,483
2022-10-06	$40.88	$41.46	$40.85	$41.21	$41.21	1,210,322
2022-10-05	$40.77	$41.21	$40.52	$41.05	$41.05	1,130,102
2022-10-04	$39.94	$41.29	$39.92	$41.24	$41.24	1,965,587
2022-10-03	$39.35	$39.74	$38.58	$39.50	$39.50	1,308,888
2022-09-30	$38.72	$39.51	$38.69	$38.80	$38.80	1,252,203
2022-09-29	$38.57	$38.84	$38.11	$38.80	$38.80	1,214,715
2022-09-28	$38.04	$39.31	$37.80	$39.02	$39.02	1,138,831
2022-09-27	$38.75	$38.94	$37.90	$38.22	$38.22	1,486,645
2022-09-26	$38.63	$39.22	$38.33	$38.44	$38.44	1,514,838
2022-09-23	$39.37	$39.64	$38.19	$38.91	$38.91	2,028,986
2022-09-22	$40.18	$40.28	$39.61	$40.06	$40.06	1,396,724
2022-09-21	$40.50	$41.11	$39.92	$39.93	$39.93	1,415,090
2022-09-20	$40.58	$40.81	$39.89	$40.38	$40.38	1,660,823
2022-09-19	$39.61	$40.94	$39.48	$40.90	$40.90	1,135,972
2022-09-16	$40.56	$40.62	$39.49	$40.02	$40.02	5,111,407
2022-09-15	$39.97	$41.13	$39.94	$40.70	$40.70	2,259,627
2022-09-14	$39.84	$40.39	$39.24	$40.15	$40.15	2,713,009
2022-09-13	$39.26	$40.06	$39.15	$39.66	$39.66	1,764,504
2022-09-12	$39.23	$40.18	$39.23	$39.98	$39.98	1,524,736
2022-09-09	$38.75	$39.50	$38.75	$39.16	$39.16	1,435,451
2022-09-08	$38.04	$38.60	$37.85	$38.43	$38.43	950,056
2022-09-07	$37.26	$38.05	$37.21	$38.04	$38.04	1,133,427
2022-09-06	$37.73	$38.10	$37.41	$37.62	$37.62	3,227,285
2022-09-02	$38.35	$38.70	$37.57	$37.63	$37.63	1,033,404
2022-09-01	$37.56	$37.96	$37.27	$37.91	$37.91	1,431,234
2022-08-31	$38.42	$38.49	$37.67	$37.85	$37.85	1,741,411
2022-08-30	$38.62	$38.74	$37.97	$38.19	$38.19	899,330
2022-08-29	$38.53	$38.86	$38.06	$38.62	$38.62	1,010,225
2022-08-26	$40.16	$40.25	$38.84	$38.88	$38.88	1,151,163
2022-08-25	$39.48	$40.25	$39.41	$40.06	$40.06	1,258,112
2022-08-24	$38.89	$39.55	$38.78	$39.34	$39.34	735,678
2022-08-23	$39.02	$39.31	$38.82	$39.06	$39.06	1,429,622
2022-08-22	$39.04	$39.33	$38.79	$38.98	$38.98	1,051,045
2022-08-19	$39.58	$39.84	$39.29	$39.56	$39.56	1,294,794
2022-08-18	$39.37	$39.97	$39.33	$39.82	$39.82	1,094,618
2022-08-17	$38.93	$39.70	$38.74	$39.33	$39.33	1,373,206
2022-08-16	$38.93	$39.59	$38.90	$39.36	$39.36	1,477,146
2022-08-15	$38.32	$39.07	$38.00	$38.93	$38.93	1,352,794
2022-08-12	$38.22	$38.90	$38.22	$38.89	$38.89	1,297,680
2022-08-11	$37.64	$38.20	$37.56	$38.12	$38.12	1,626,189
2022-08-10	$37.00	$37.35	$36.74	$37.31	$37.31	1,351,773
2022-08-09	$36.17	$37.09	$36.14	$36.79	$36.79	1,412,018
2022-08-08	$36.02	$36.41	$35.90	$35.93	$35.93	1,155,664
2022-08-05	$35.39	$36.10	$35.28	$35.90	$35.90	1,519,251
2022-08-04	$36.09	$36.45	$35.15	$35.20	$35.20	1,711,785
2022-08-03	$34.97	$36.46	$34.51	$35.93	$35.93	3,273,549
2022-08-02	$31.91	$32.05	$31.31	$31.36	$31.36	2,181,691
2022-08-01	$31.89	$32.21	$31.66	$31.92	$31.92	2,358,423
2022-07-29	$31.94	$32.58	$31.83	$32.19	$32.19	2,504,537
2022-07-28	$32.56	$32.59	$31.26	$31.82	$31.82	1,305,423
2022-07-27	$32.90	$33.34	$32.64	$33.03	$32.69	1,079,669
2022-07-26	$32.86	$33.10	$32.46	$32.64	$32.30	752,425
2022-07-25	$32.43	$32.96	$32.28	$32.90	$32.56	953,045
2022-07-22	$32.51	$32.94	$31.79	$32.07	$31.74	1,191,983
2022-07-21	$32.73	$32.87	$31.95	$32.48	$32.15	1,194,549
2022-07-20	$32.68	$33.15	$32.43	$32.97	$32.63	1,376,166
2022-07-19	$32.68	$33.33	$32.68	$33.03	$32.69	1,201,617
2022-07-18	$32.51	$33.34	$32.29	$32.36	$32.03	1,724,974
2022-07-15	$32.24	$32.51	$31.80	$32.16	$31.83	1,390,547
2022-07-14	$31.40	$31.93	$31.39	$31.69	$31.36	1,750,587
2022-07-13	$32.67	$32.72	$32.03	$32.38	$32.05	1,415,494
2022-07-12	$33.16	$33.94	$33.01	$33.05	$32.71	1,305,052
2022-07-11	$33.62	$34.18	$33.37	$33.54	$33.20	1,501,028
2022-07-08	$33.22	$33.74	$32.80	$33.46	$33.12	1,892,982
2022-07-07	$32.75	$33.25	$32.75	$32.85	$32.51	2,142,665
2022-07-06	$31.73	$32.70	$31.19	$32.32	$31.99	2,449,846
2022-07-05	$32.83	$32.84	$31.12	$31.93	$31.60	2,656,698
2022-07-01	$33.83	$34.25	$33.17	$33.81	$33.46	2,005,176
2022-06-30	$33.78	$34.52	$33.56	$34.02	$33.67	1,195,956
2022-06-29	$34.59	$34.80	$34.08	$34.38	$34.03	2,036,189
2022-06-28	$34.72	$35.27	$34.33	$34.44	$34.09	1,200,606
2022-06-27	$34.28	$34.64	$33.87	$34.21	$33.86	1,572,555
2022-06-24	$32.72	$34.45	$32.68	$34.29	$33.94	3,129,434
2022-06-23	$33.33	$33.47	$32.22	$32.41	$32.08	1,444,396
2022-06-22	$32.98	$33.39	$32.73	$33.20	$32.86	1,976,108
2022-06-21	$33.52	$34.01	$33.04	$33.87	$33.52	1,795,230
2022-06-17	$32.75	$32.88	$32.03	$32.56	$32.23	4,783,470
2022-06-16	$32.87	$32.87	$32.07	$32.59	$32.26	2,526,344
2022-06-15	$34.35	$34.35	$33.13	$33.52	$33.18	1,956,608
2022-06-14	$34.02	$34.45	$33.33	$33.79	$33.44	1,853,066
2022-06-13	$34.31	$34.38	$33.37	$33.68	$33.33	2,952,029
2022-06-10	$34.89	$35.62	$34.69	$35.15	$34.79	2,306,272
2022-06-09	$36.73	$36.80	$35.88	$35.88	$35.51	1,561,523
2022-06-08	$36.88	$37.19	$36.40	$36.57	$36.19	1,516,658
2022-06-07	$37.05	$37.41	$36.73	$37.14	$36.76	1,614,952
2022-06-06	$36.85	$37.49	$36.53	$37.16	$36.78	3,763,645
2022-06-03	$36.63	$36.86	$36.15	$36.28	$35.91	1,391,692
2022-06-02	$36.33	$36.64	$35.97	$36.64	$36.26	1,481,003
2022-06-01	$36.67	$36.79	$35.84	$36.48	$36.11	1,864,351
2022-05-31	$36.20	$36.94	$35.95	$36.45	$36.08	1,957,761
2022-05-27	$35.91	$36.64	$35.88	$36.58	$36.20	1,850,833
2022-05-26	$35.47	$36.17	$35.47	$35.97	$35.60	2,202,855
2022-05-25	$34.75	$35.26	$34.65	$35.08	$34.72	1,593,397
2022-05-24	$34.73	$35.05	$33.75	$34.78	$34.42	1,885,095
2022-05-23	$35.11	$35.48	$34.65	$35.18	$34.82	2,614,231
2022-05-20	$35.14	$35.38	$33.41	$34.19	$33.84	2,536,006
2022-05-19	$34.71	$35.34	$34.25	$34.97	$34.61	2,464,392
2022-05-18	$36.18	$36.33	$34.91	$35.18	$34.82	2,022,641
2022-05-17	$35.35	$36.51	$35.32	$36.38	$36.01	2,319,117
2022-05-16	$34.27	$34.89	$34.05	$34.61	$34.25	2,134,061
2022-05-13	$34.34	$34.96	$34.09	$34.49	$34.14	2,170,770
2022-05-12	$34.95	$35.18	$33.33	$34.13	$33.78	3,749,363
2022-05-11	$35.46	$36.51	$34.90	$34.96	$34.60	2,834,308
2022-05-10	$36.49	$36.60	$34.43	$35.27	$34.91	3,168,970
2022-05-09	$36.05	$36.73	$35.55	$36.26	$35.89	4,323,241
2022-05-06	$33.79	$36.51	$33.79	$36.31	$35.94	5,662,272
2022-05-05	$31.78	$32.21	$31.18	$31.91	$31.58	2,563,204
2022-05-04	$31.20	$32.42	$31.03	$32.36	$32.03	2,282,260
2022-05-03	$31.02	$31.44	$30.72	$31.20	$30.88	2,119,198
2022-05-02	$30.73	$31.20	$30.21	$30.82	$30.50	2,139,919
2022-04-29	$31.50	$31.67	$30.43	$30.52	$30.21	2,358,740
2022-04-28	$31.50	$31.71	$30.85	$31.52	$31.20	1,624,748
2022-04-27	$31.15	$31.76	$30.81	$31.46	$30.84	2,866,811
2022-04-26	$32.30	$32.80	$31.24	$31.25	$30.64	3,238,327
2022-04-25	$32.79	$32.94	$31.59	$32.89	$32.25	2,470,787
2022-04-22	$33.97	$34.03	$33.28	$33.30	$32.65	4,262,018
2022-04-21	$34.00	$34.28	$33.70	$34.01	$33.34	2,717,889
2022-04-20	$33.63	$34.03	$33.58	$33.78	$33.12	1,895,323
2022-04-19	$33.10	$33.52	$32.85	$33.44	$32.78	1,421,653
2022-04-18	$32.55	$33.09	$32.51	$33.01	$32.36	1,416,714
2022-04-14	$32.34	$32.87	$32.34	$32.76	$32.12	1,773,394
2022-04-13	$31.73	$32.41	$31.73	$32.34	$31.71	1,527,386
2022-04-12	$32.33	$32.62	$31.72	$31.96	$31.33	1,658,901
2022-04-11	$32.41	$32.84	$32.09	$32.15	$31.52	1,796,688
2022-04-08	$31.81	$32.33	$31.41	$32.23	$31.60	2,428,128
2022-04-07	$31.68	$31.73	$30.89	$31.43	$30.81	2,431,442
2022-04-06	$31.24	$32.26	$31.11	$31.63	$31.01	2,874,258
2022-04-05	$30.72	$31.46	$30.60	$31.25	$30.64	3,763,035
2022-04-04	$31.34	$31.56	$30.52	$30.61	$30.01	2,044,066
2022-04-01	$31.77	$32.03	$31.41	$31.62	$31.00	1,372,810
2022-03-31	$31.50	$32.06	$31.48	$31.51	$30.89	2,328,064
2022-03-30	$31.85	$32.08	$31.36	$31.52	$30.90	1,834,132
2022-03-29	$31.90	$32.25	$31.35	$31.78	$31.16	2,189,114
2022-03-28	$31.61	$31.68	$31.11	$31.49	$30.87	1,685,543
2022-03-25	$31.07	$32.15	$31.07	$31.80	$31.18	2,040,598
2022-03-24	$30.45	$31.31	$30.45	$31.25	$30.64	2,469,114
2022-03-23	$30.21	$30.64	$30.15	$30.24	$29.65	3,037,481
2022-03-22	$30.00	$30.73	$30.00	$30.37	$29.77	2,037,534
2022-03-21	$29.72	$29.91	$29.23	$29.66	$29.08	1,726,892
2022-03-18	$29.29	$29.53	$28.76	$29.47	$28.89	4,473,108
2022-03-17	$29.00	$29.49	$28.68	$29.49	$28.91	2,163,964
2022-03-16	$28.18	$29.24	$28.18	$29.23	$28.66	4,045,356
2022-03-15	$27.63	$28.09	$27.36	$27.78	$27.24	1,880,331
2022-03-14	$27.72	$28.18	$27.39	$27.55	$27.01	2,654,584
2022-03-11	$27.79	$28.00	$27.00	$27.06	$26.53	2,254,373
2022-03-10	$27.18	$27.69	$27.09	$27.38	$26.84	1,869,970
2022-03-09	$27.47	$28.15	$27.31	$27.54	$27.00	1,904,919
2022-03-08	$27.02	$27.49	$26.40	$26.59	$26.07	2,778,199
2022-03-07	$27.22	$27.32	$26.33	$26.35	$25.83	2,436,218
2022-03-04	$27.67	$27.99	$27.33	$27.52	$26.98	2,919,160
2022-03-03	$28.47	$28.79	$28.06	$28.58	$28.02	2,570,437
2022-03-02	$27.17	$28.48	$27.17	$28.34	$27.78	3,108,737
2022-03-01	$27.47	$27.65	$26.12	$26.88	$26.35	4,673,672
2022-02-28	$27.53	$28.12	$27.53	$27.92	$27.37	2,201,485
2022-02-25	$27.64	$28.65	$27.46	$28.52	$27.96	3,047,431
2022-02-24	$26.74	$27.40	$26.36	$27.30	$26.77	3,224,901
2022-02-23	$28.48	$28.71	$27.84	$27.95	$27.40	2,450,144
2022-02-22	$28.59	$28.89	$27.81	$28.14	$27.59	2,908,439
2022-02-18	$28.55	$29.10	$28.46	$28.82	$28.26	3,549,245
2022-02-17	$29.16	$29.40	$28.56	$28.77	$28.21	2,103,173
2022-02-16	$29.26	$29.99	$29.26	$29.61	$29.03	2,182,270
2022-02-15	$28.82	$29.55	$28.78	$29.49	$28.91	2,028,646
2022-02-14	$29.08	$29.21	$28.31	$28.55	$27.99	3,145,907
2022-02-11	$28.70	$30.07	$28.58	$29.24	$28.67	3,323,268
2022-02-10	$28.15	$29.53	$28.15	$28.79	$28.23	2,721,243
2022-02-09	$28.60	$28.88	$28.20	$28.24	$27.69	2,853,536
2022-02-08	$27.72	$28.71	$27.50	$28.67	$28.11	3,608,533
2022-02-07	$27.27	$27.61	$27.14	$27.29	$26.76	2,785,180
2022-02-04	$25.84	$27.38	$25.79	$27.14	$26.61	3,234,660
2022-02-03	$25.86	$26.52	$25.77	$25.84	$25.33	2,615,503
2022-02-02	$25.54	$26.28	$25.16	$25.76	$25.26	2,818,199
2022-02-01	$25.41	$25.48	$25.01	$25.34	$24.84	5,042,974
2022-01-31	$24.75	$25.41	$24.48	$25.38	$24.88	2,829,422
2022-01-28	$25.19	$25.27	$24.23	$24.99	$24.50	2,875,479
2022-01-27	$26.16	$26.59	$24.91	$25.32	$24.82	3,230,005
2022-01-26	$26.46	$26.85	$25.93	$26.26	$25.44	2,731,040
2022-01-25	$25.30	$26.36	$24.65	$26.19	$25.38	2,648,705
2022-01-24	$25.03	$25.74	$24.28	$25.65	$24.85	2,446,060
2022-01-21	$26.50	$26.56	$25.60	$25.70	$24.90	2,282,841
2022-01-20	$27.11	$27.56	$26.62	$26.67	$25.84	1,584,321
2022-01-19	$27.81	$27.81	$26.93	$26.96	$26.12	1,631,172
2022-01-18	$28.16	$28.28	$27.53	$27.66	$26.80	1,876,453
2022-01-14	$27.28	$28.10	$27.16	$28.10	$27.23	1,876,310
2022-01-13	$27.50	$27.96	$27.41	$27.75	$26.89	1,768,840
2022-01-12	$27.63	$27.97	$27.13	$27.30	$26.45	2,283,397
2022-01-11	$27.43	$27.52	$26.98	$27.50	$26.65	1,715,582
2022-01-10	$27.99	$28.14	$27.23	$27.40	$26.55	2,275,148
2022-01-07	$27.15	$28.11	$26.96	$27.89	$27.02	2,589,192
2022-01-06	$26.76	$27.34	$26.48	$27.09	$26.25	3,037,243
2022-01-05	$26.34	$26.98	$26.21	$26.24	$25.42	2,323,064
2022-01-04	$25.64	$26.35	$25.64	$26.20	$25.39	2,159,558
2022-01-03	$24.81	$25.41	$24.80	$25.30	$24.51	1,487,441
2021-12-31	$24.56	$24.86	$24.54	$24.57	$23.81	800,342
2021-12-30	$24.76	$25.03	$24.65	$24.66	$23.89	856,412
2021-12-29	$24.68	$24.86	$24.56	$24.69	$23.92	974,678
2021-12-28	$24.59	$25.00	$24.54	$24.68	$23.91	878,181
2021-12-27	$24.47	$24.69	$24.26	$24.59	$23.83	1,262,891
2021-12-23	$24.29	$24.69	$24.23	$24.47	$23.71	1,251,756
2021-12-22	$23.87	$24.23	$23.75	$24.09	$23.34	1,130,496
2021-12-21	$22.91	$24.00	$22.91	$23.84	$23.10	1,800,087
2021-12-20	$23.24	$23.31	$22.25	$22.68	$21.98	2,906,958
2021-12-17	$24.13	$24.22	$23.48	$23.70	$22.96	5,489,085
2021-12-16	$24.44	$24.67	$24.01	$24.18	$23.43	1,950,460
2021-12-15	$23.92	$24.18	$23.30	$24.10	$23.35	1,867,439
2021-12-14	$23.44	$24.11	$23.42	$23.80	$23.06	2,009,923
2021-12-13	$23.87	$23.97	$23.35	$23.41	$22.68	2,867,029
2021-12-10	$24.40	$24.42	$23.85	$24.01	$23.26	1,268,755
2021-12-09	$23.86	$24.24	$23.77	$24.14	$23.39	1,399,951
2021-12-08	$24.21	$24.46	$24.03	$24.03	$23.28	1,690,621
2021-12-07	$23.88	$24.39	$23.71	$24.10	$23.35	2,320,867
2021-12-06	$23.57	$24.08	$23.38	$23.64	$22.91	2,568,743
2021-12-03	$23.48	$23.65	$22.99	$23.21	$22.49	3,117,762
2021-12-02	$22.65	$23.30	$22.49	$23.03	$22.31	2,884,857
2021-12-01	$23.68	$23.85	$22.37	$22.38	$21.68	2,489,126
2021-11-30	$23.59	$23.67	$22.92	$23.10	$22.38	3,632,748
2021-11-29	$24.82	$24.91	$23.81	$23.95	$23.21	2,325,638
2021-11-26	$24.31	$24.58	$23.47	$24.45	$23.69	3,018,378
2021-11-24	$25.65	$25.81	$25.44	$25.50	$24.71	1,915,989
2021-11-23	$25.68	$25.93	$25.63	$25.82	$25.02	1,378,492
2021-11-22	$25.40	$25.81	$25.14	$25.47	$24.68	2,091,293
2021-11-19	$25.34	$25.52	$25.01	$25.27	$24.48	2,401,537
2021-11-18	$26.34	$26.54	$25.57	$25.78	$24.98	2,070,502
2021-11-17	$25.93	$26.50	$25.91	$26.38	$25.56	2,495,421
2021-11-16	$26.54	$26.64	$26.10	$26.11	$25.30	1,504,304
2021-11-15	$26.63	$26.81	$26.36	$26.54	$25.72	1,402,590
2021-11-12	$26.13	$26.54	$26.05	$26.49	$25.67	1,488,781
2021-11-11	$25.80	$26.39	$25.67	$26.24	$25.42	3,196,646
2021-11-10	$25.81	$26.19	$25.51	$25.63	$24.83	3,328,817
2021-11-09	$25.87	$26.11	$25.54	$25.71	$24.91	1,311,088
2021-11-08	$26.54	$26.86	$25.96	$26.10	$25.29	1,867,370
2021-11-05	$26.32	$27.12	$26.30	$26.36	$25.54	2,961,342
2021-11-04	$26.20	$26.44	$25.54	$25.95	$25.14	3,677,657
2021-11-03	$25.47	$26.76	$24.79	$26.25	$25.43	4,167,042
2021-11-02	$26.18	$26.28	$25.83	$26.09	$25.28	3,754,136
2021-11-01	$25.71	$26.34	$25.70	$26.26	$25.44	2,044,808
2021-10-29	$26.77	$26.82	$25.33	$25.47	$24.68	3,752,947
2021-10-28	$26.80	$27.00	$26.41	$26.81	$25.98	2,490,390
2021-10-27	$27.50	$27.66	$27.00	$27.00	$25.87	3,270,644
2021-10-26	$28.21	$28.55	$27.72	$27.72	$26.56	2,538,955
2021-10-25	$28.00	$28.13	$27.67	$27.69	$26.53	1,399,830
2021-10-22	$27.99	$28.11	$27.71	$27.86	$26.70	2,934,368
2021-10-21	$28.55	$28.64	$27.64	$27.87	$26.71	1,534,248
2021-10-20	$27.76	$28.63	$27.65	$28.63	$27.43	1,482,621
2021-10-19	$27.82	$27.98	$27.66	$27.90	$26.73	1,216,250
2021-10-18	$27.25	$27.76	$27.23	$27.53	$26.38	1,689,522
2021-10-15	$27.92	$28.04	$27.48	$27.48	$26.33	1,611,045
2021-10-14	$27.40	$27.63	$27.21	$27.51	$26.36	1,480,611
2021-10-13	$27.35	$27.47	$26.70	$27.05	$25.92	2,344,243
2021-10-12	$28.12	$28.23	$27.40	$27.49	$26.34	2,552,717
2021-10-11	$28.67	$28.94	$28.11	$28.18	$27.00	3,430,285
2021-10-08	$27.25	$28.61	$27.15	$28.32	$27.14	6,848,809
2021-10-07	$26.88	$27.45	$26.86	$27.25	$26.11	2,857,824
2021-10-06	$26.28	$26.88	$26.11	$26.65	$25.54	3,478,941
2021-10-05	$26.09	$26.74	$25.88	$26.68	$25.56	4,125,599
2021-10-04	$25.85	$26.49	$25.78	$26.00	$24.91	3,963,869
2021-10-01	$25.20	$26.01	$24.97	$25.85	$24.77	2,363,612
2021-09-30	$25.22	$25.46	$24.99	$25.06	$24.01	5,110,655
2021-09-29	$24.93	$25.08	$24.58	$25.05	$24.00	4,317,189
2021-09-28	$25.51	$25.57	$24.75	$24.78	$23.74	2,107,143
2021-09-27	$24.69	$25.61	$24.68	$25.32	$24.26	2,706,827
2021-09-24	$24.18	$24.76	$24.07	$24.34	$23.32	2,618,301
2021-09-23	$23.84	$24.47	$23.77	$24.11	$23.10	3,664,186
2021-09-22	$23.76	$24.03	$23.60	$23.61	$22.62	4,559,174
2021-09-21	$23.99	$24.07	$23.42	$23.42	$22.44	4,337,818
2021-09-20	$23.87	$23.98	$23.30	$23.85	$22.85	8,293,565
2021-09-17	$25.89	$26.37	$24.07	$24.27	$23.26	48,606,502
2021-09-16	$26.13	$26.26	$25.71	$25.83	$24.75	1,856,882
2021-09-15	$26.02	$26.31	$25.68	$26.03	$24.94	2,886,301
2021-09-14	$26.32	$26.48	$25.82	$26.08	$24.99	2,958,798
2021-09-13	$26.06	$26.44	$25.80	$26.28	$25.18	2,232,206
2021-09-10	$26.56	$26.71	$25.78	$25.79	$24.71	2,142,048
2021-09-09	$26.00	$26.69	$25.88	$26.32	$25.22	1,780,705
2021-09-08	$26.27	$26.38	$25.96	$26.13	$25.04	1,442,479
2021-09-07	$26.31	$26.95	$26.23	$26.24	$25.14	3,054,449
2021-09-03	$26.48	$26.65	$26.14	$26.41	$25.31	1,852,773
2021-09-02	$26.45	$26.73	$26.18	$26.51	$25.40	1,563,199
2021-09-01	$26.83	$26.84	$26.31	$26.39	$25.29	1,494,068
2021-08-31	$26.41	$26.96	$26.38	$26.62	$25.51	1,808,712
2021-08-30	$27.17	$27.17	$26.50	$26.51	$25.40	1,065,841
2021-08-27	$26.68	$27.18	$26.58	$27.08	$25.95	1,112,046
2021-08-26	$26.82	$26.99	$26.48	$26.52	$25.41	1,140,012
2021-08-25	$26.65	$27.18	$26.46	$26.81	$25.69	1,210,503
2021-08-24	$26.13	$26.69	$25.98	$26.54	$25.43	1,410,869
2021-08-23	$25.75	$26.18	$25.75	$25.93	$24.85	1,512,161
2021-08-20	$25.18	$25.45	$25.03	$25.43	$24.37	1,622,572
2021-08-19	$25.58	$25.90	$25.16	$25.29	$24.23	2,014,242
2021-08-18	$26.11	$26.64	$25.99	$26.06	$24.97	1,416,521
2021-08-17	$26.27	$26.56	$25.97	$26.36	$25.26	1,605,142
2021-08-16	$26.86	$27.08	$26.48	$26.65	$25.54	1,852,076
2021-08-13	$27.38	$27.52	$27.00	$27.05	$25.92	1,040,883
2021-08-12	$27.43	$27.56	$27.02	$27.35	$26.21	1,376,980
2021-08-11	$27.04	$27.53	$26.68	$27.38	$26.24	1,599,043
2021-08-10	$26.47	$27.24	$26.32	$26.91	$25.79	1,778,615
2021-08-09	$26.50	$26.88	$26.12	$26.58	$25.47	1,553,404
2021-08-06	$25.98	$26.78	$25.98	$26.63	$25.52	2,554,446
2021-08-05	$25.08	$25.77	$24.97	$25.50	$24.43	4,696,152
2021-08-04	$25.70	$26.35	$24.77	$24.84	$23.80	7,450,772
2021-08-03	$27.37	$27.44	$26.35	$27.25	$26.11	3,297,258
2021-08-02	$27.60	$28.28	$27.15	$27.20	$26.06	3,108,653
2021-07-30	$27.54	$27.88	$27.26	$27.40	$26.25	4,409,049
2021-07-29	$27.85	$28.14	$27.53	$27.66	$26.50	1,887,094
2021-07-28	$27.96	$28.06	$27.26	$27.72	$26.28	1,410,709
2021-07-27	$27.56	$28.07	$27.35	$27.80	$26.35	1,188,720
2021-07-26	$27.60	$28.25	$27.59	$27.96	$26.50	1,650,094
2021-07-23	$27.69	$27.95	$27.37	$27.53	$26.10	1,639,094
2021-07-22	$27.81	$27.81	$27.25	$27.37	$25.94	1,520,378
2021-07-21	$27.55	$28.43	$27.40	$27.88	$26.43	1,940,023
2021-07-20	$26.05	$27.40	$26.00	$27.06	$25.65	2,084,216
2021-07-19	$26.30	$26.45	$25.71	$26.10	$24.74	2,380,309
2021-07-16	$27.81	$27.81	$26.95	$27.04	$25.63	1,497,079
2021-07-15	$27.18	$27.81	$27.16	$27.59	$26.15	1,415,749
2021-07-14	$27.72	$28.24	$27.30	$27.58	$26.14	1,211,676
2021-07-13	$28.07	$28.24	$27.53	$27.64	$26.20	1,285,551
2021-07-12	$27.77	$28.37	$27.33	$28.20	$26.73	1,806,797
2021-07-09	$27.46	$27.94	$27.28	$27.91	$26.46	1,560,758
2021-07-08	$26.90	$27.14	$26.34	$26.70	$25.31	1,721,814
2021-07-07	$27.30	$27.75	$27.17	$27.53	$26.10	1,305,172
2021-07-06	$28.56	$28.60	$27.49	$27.68	$26.24	2,178,096
2021-07-02	$28.74	$28.78	$28.52	$28.69	$27.20	827,433
2021-07-01	$28.66	$28.92	$28.44	$28.83	$27.33	1,296,216
2021-06-30	$28.00	$28.42	$27.99	$28.40	$26.92	1,456,643
2021-06-29	$28.75	$29.09	$28.05	$28.18	$26.71	1,361,703
2021-06-28	$29.15	$29.20	$28.26	$28.41	$26.93	1,826,707
2021-06-25	$28.65	$29.46	$28.41	$29.33	$27.80	2,499,015
2021-06-24	$28.00	$28.52	$27.76	$28.43	$26.95	1,307,043
2021-06-23	$28.01	$28.19	$27.84	$27.86	$26.41	1,177,699
2021-06-22	$28.14	$28.23	$27.59	$27.86	$26.41	1,584,480
2021-06-21	$27.34	$28.20	$27.34	$28.20	$26.73	1,698,860
2021-06-18	$27.77	$28.06	$26.97	$27.03	$25.62	3,753,880
2021-06-17	$30.61	$30.63	$28.18	$28.27	$26.80	2,577,924
2021-06-16	$30.11	$30.65	$29.76	$30.43	$28.85	1,604,516
2021-06-15	$30.23	$30.66	$30.00	$30.31	$28.73	2,332,302
2021-06-14	$30.48	$30.70	$30.11	$30.19	$28.62	1,764,606
2021-06-11	$30.48	$30.60	$30.26	$30.43	$28.85	1,983,844
2021-06-10	$31.47	$31.60	$30.31	$30.32	$28.74	1,541,380
2021-06-09	$31.68	$31.68	$30.96	$30.97	$29.36	1,149,709
2021-06-08	$31.52	$31.95	$31.01	$31.90	$30.24	1,404,707
2021-06-07	$31.56	$31.83	$31.31	$31.72	$30.07	1,927,010
2021-06-04	$31.55	$31.59	$31.08	$31.43	$29.79	1,278,866
2021-06-03	$31.35	$31.90	$31.21	$31.63	$29.98	1,279,028
2021-06-02	$31.71	$31.98	$31.30	$31.56	$29.92	1,309,028
2021-06-01	$31.42	$31.70	$31.18	$31.51	$29.87	1,821,292
2021-05-28	$31.00	$31.05	$30.18	$30.97	$29.36	2,325,860
2021-05-27	$30.33	$30.98	$30.25	$30.95	$29.34	2,348,073
2021-05-26	$29.61	$29.95	$29.33	$29.87	$28.31	1,057,155
2021-05-25	$30.25	$30.69	$29.39	$29.45	$27.92	1,280,516
2021-05-24	$30.24	$30.35	$29.97	$30.27	$28.69	1,293,059
2021-05-21	$29.87	$30.44	$29.87	$30.14	$28.57	2,075,216
2021-05-20	$30.29	$30.36	$29.53	$29.76	$28.21	2,053,665
2021-05-19	$30.11	$30.39	$29.36	$30.36	$28.78	2,364,507
2021-05-18	$30.66	$31.13	$30.57	$30.59	$29.00	1,595,025
2021-05-17	$30.64	$30.97	$30.39	$30.88	$29.27	1,474,824
2021-05-14	$30.24	$30.79	$30.06	$30.74	$29.14	1,383,454
2021-05-13	$28.80	$30.25	$28.76	$30.06	$28.49	1,974,399
2021-05-12	$30.27	$30.38	$28.94	$29.02	$27.51	1,983,103
2021-05-11	$30.05	$30.39	$29.66	$29.88	$28.32	1,920,640
2021-05-10	$30.00	$30.82	$29.94	$30.31	$28.73	2,277,735
2021-05-07	$29.44	$29.91	$29.36	$29.89	$28.33	2,133,860
2021-05-06	$29.52	$30.23	$28.99	$30.05	$28.49	2,082,489
2021-05-05	$29.04	$29.73	$28.60	$29.48	$27.94	2,413,800
2021-05-04	$28.80	$29.00	$28.23	$28.77	$27.27	1,628,740
2021-05-03	$28.79	$29.22	$28.57	$28.84	$27.34	1,584,370
2021-04-30	$28.68	$28.88	$28.19	$28.26	$26.79	2,939,821
2021-04-29	$28.91	$29.20	$28.57	$28.88	$27.38	1,355,039
2021-04-28	$28.95	$29.15	$28.73	$28.91	$27.14	1,082,562
2021-04-27	$28.58	$28.82	$28.45	$28.78	$27.01	1,513,004
2021-04-26	$28.94	$29.21	$28.39	$28.55	$26.80	1,857,101
2021-04-23	$28.28	$28.92	$28.10	$28.77	$27.01	1,548,661
2021-04-22	$28.82	$28.82	$28.11	$28.28	$26.55	1,553,023
2021-04-21	$28.13	$28.85	$27.85	$28.83	$27.06	1,123,690
2021-04-20	$28.79	$28.83	$27.87	$28.20	$26.47	1,830,872
2021-04-19	$29.23	$29.41	$28.93	$29.12	$27.33	1,525,110
2021-04-16	$29.27	$29.56	$29.06	$29.10	$27.31	2,341,126
2021-04-15	$29.01	$29.18	$28.58	$28.89	$27.12	1,926,587
2021-04-14	$28.36	$29.24	$28.33	$29.04	$27.26	1,565,032
2021-04-13	$28.34	$28.65	$27.98	$28.35	$26.61	2,682,533
2021-04-12	$27.85	$28.68	$27.85	$28.58	$26.83	2,917,403
2021-04-09	$27.50	$27.68	$27.34	$27.63	$25.94	1,904,740
2021-04-08	$27.70	$27.87	$27.10	$27.24	$25.57	2,004,571
2021-04-07	$27.76	$28.02	$27.60	$27.97	$26.25	1,530,707
2021-04-06	$27.87	$28.06	$27.56	$27.65	$25.95	2,641,890
2021-04-05	$28.52	$28.69	$27.80	$27.82	$26.11	1,628,610
2021-04-01	$27.59	$28.15	$27.59	$28.14	$26.41	2,300,463
2021-03-31	$27.74	$28.19	$27.68	$27.83	$26.12	2,092,292
2021-03-30	$27.36	$27.99	$27.36	$27.93	$26.22	2,130,362
2021-03-29	$27.20	$27.53	$26.76	$27.10	$25.44	2,176,445
2021-03-26	$27.39	$27.97	$27.11	$27.72	$26.02	2,578,374
2021-03-25	$26.04	$27.19	$25.73	$27.03	$25.37	2,230,433
2021-03-24	$26.69	$27.22	$26.07	$26.08	$24.48	2,743,509
2021-03-23	$26.90	$27.21	$26.09	$26.29	$24.68	2,921,672
2021-03-22	$27.60	$27.82	$27.13	$27.25	$25.58	2,329,825
2021-03-19	$28.20	$28.44	$27.60	$27.89	$26.18	8,107,434
2021-03-18	$28.63	$29.47	$28.32	$28.47	$26.72	2,557,453
2021-03-17	$28.36	$28.59	$27.94	$28.26	$26.53	2,343,701
2021-03-16	$28.50	$28.65	$27.48	$27.99	$26.27	3,637,465
2021-03-15	$28.99	$29.00	$28.09	$28.82	$27.05	2,433,858
2021-03-12	$29.50	$29.58	$28.95	$29.04	$27.26	2,635,804
2021-03-11	$29.03	$29.51	$28.75	$28.96	$27.18	1,633,119
2021-03-10	$28.59	$29.54	$28.46	$29.31	$27.51	2,743,067
2021-03-09	$28.97	$29.29	$28.28	$28.50	$26.75	3,463,594
2021-03-08	$29.23	$30.34	$29.04	$29.44	$27.63	2,942,751
2021-03-05	$27.87	$28.90	$26.96	$28.79	$27.02	4,778,906
2021-03-04	$28.18	$28.35	$26.72	$27.30	$25.63	4,281,614
2021-03-03	$27.21	$28.78	$27.18	$28.20	$26.47	2,982,835
2021-03-02	$27.10	$27.33	$26.88	$26.88	$25.23	1,957,516
2021-03-01	$27.12	$27.52	$27.01	$27.20	$25.53	2,308,920
2021-02-26	$26.87	$27.34	$26.10	$26.48	$24.86	3,223,398
2021-02-25	$28.03	$28.17	$26.98	$27.15	$25.48	2,516,858
2021-02-24	$26.81	$27.88	$26.78	$27.80	$26.09	2,819,915
2021-02-23	$26.90	$26.94	$25.92	$26.63	$25.00	2,180,751
2021-02-22	$25.54	$26.82	$25.54	$26.55	$24.92	2,163,435
2021-02-19	$25.34	$25.80	$25.26	$25.61	$24.04	2,908,824
2021-02-18	$25.55	$25.89	$24.76	$25.05	$23.51	2,603,541
2021-02-17	$25.60	$26.06	$25.57	$25.79	$24.21	1,981,737
2021-02-16	$24.92	$25.90	$24.89	$25.56	$23.99	2,899,341
2021-02-12	$24.26	$25.14	$24.24	$24.74	$23.22	2,165,628
2021-02-11	$24.15	$24.48	$23.85	$24.28	$22.79	1,784,584
2021-02-10	$23.97	$24.31	$23.68	$24.17	$22.69	1,698,102
2021-02-09	$23.77	$23.99	$23.54	$23.87	$22.41	1,719,151
2021-02-08	$23.39	$23.97	$23.20	$23.93	$22.46	2,405,286
2021-02-05	$24.54	$24.69	$23.32	$23.35	$21.92	3,246,976
2021-02-04	$24.18	$24.72	$24.06	$24.69	$23.18	1,899,235
2021-02-03	$23.88	$24.12	$23.75	$24.06	$22.58	2,084,957
2021-02-02	$24.09	$24.19	$23.64	$23.88	$22.42	2,321,775
2021-02-01	$23.39	$23.78	$22.99	$23.73	$22.27	1,887,623
2021-01-29	$24.29	$24.50	$23.14	$23.23	$21.81	5,698,918
2021-01-28	$24.69	$25.05	$24.27	$24.31	$22.82	4,021,379
2021-01-27	$24.74	$25.05	$24.44	$24.71	$22.93	2,450,938
2021-01-26	$25.17	$25.35	$24.80	$25.18	$23.36	1,503,045
2021-01-25	$25.05	$25.22	$24.60	$25.03	$23.22	1,708,002
2021-01-22	$25.10	$25.51	$24.93	$25.40	$23.57	2,410,069
2021-01-21	$25.84	$26.11	$25.49	$25.49	$23.65	1,488,748
2021-01-20	$26.01	$26.16	$25.73	$25.87	$24.00	1,704,154
2021-01-19	$25.44	$26.30	$25.37	$26.06	$24.18	2,807,258
2021-01-15	$24.98	$25.36	$24.70	$25.22	$23.40	2,330,508
2021-01-14	$24.66	$25.54	$24.59	$25.38	$23.55	1,867,335
2021-01-13	$24.50	$24.61	$24.18	$24.47	$22.70	1,659,321
2021-01-12	$23.80	$24.88	$23.69	$24.59	$22.81	2,784,772
2021-01-11	$23.07	$23.64	$22.88	$23.54	$21.84	1,404,871
2021-01-08	$23.89	$23.90	$22.88	$23.34	$21.65	2,377,939
2021-01-07	$24.07	$24.10	$23.51	$23.52	$21.82	2,217,179
2021-01-06	$22.96	$24.10	$22.83	$23.74	$22.03	3,259,713
2021-01-05	$22.06	$22.52	$21.87	$22.27	$20.66	2,351,681
2021-01-04	$22.96	$23.15	$22.07	$22.09	$20.49	2,442,602
2020-12-31	$22.40	$23.05	$22.29	$22.94	$21.28	1,807,913
2020-12-30	$22.18	$22.60	$22.18	$22.44	$20.82	1,159,079
2020-12-29	$22.20	$22.40	$22.02	$22.19	$20.59	1,356,641
2020-12-28	$22.11	$22.67	$22.08	$22.09	$20.49	1,527,755
2020-12-24	$21.96	$22.01	$21.59	$21.92	$20.34	546,691
2020-12-23	$21.59	$22.13	$21.56	$21.92	$20.34	1,362,643
2020-12-22	$21.45	$21.77	$21.30	$21.32	$19.78	2,542,008
2020-12-21	$21.48	$21.50	$20.78	$21.36	$19.82	3,184,359
2020-12-18	$22.01	$22.19	$21.28	$21.63	$20.07	6,858,585
2020-12-17	$23.24	$23.99	$21.98	$22.13	$20.53	3,219,685
2020-12-16	$22.80	$22.85	$22.20	$22.27	$20.66	2,694,991
2020-12-15	$22.68	$22.85	$22.22	$22.74	$21.10	2,904,712
2020-12-14	$23.82	$23.82	$22.44	$22.46	$20.84	3,875,729
2020-12-11	$23.32	$23.50	$23.02	$23.27	$21.59	1,939,828
2020-12-10	$23.22	$23.87	$23.13	$23.81	$22.09	1,580,404
2020-12-09	$23.86	$24.03	$23.47	$23.65	$21.94	1,565,162
2020-12-08	$23.41	$23.90	$23.23	$23.57	$21.87	1,717,322
2020-12-07	$24.00	$24.02	$23.47	$23.70	$21.99	1,664,106
2020-12-04	$23.84	$24.33	$23.67	$24.26	$22.51	3,098,253
2020-12-03	$22.79	$23.50	$22.72	$23.41	$21.72	2,301,126
2020-12-02	$22.29	$22.91	$22.25	$22.81	$21.16	2,429,076
2020-12-01	$22.99	$23.07	$22.47	$22.49	$20.87	2,450,800
2020-11-30	$22.86	$23.20	$22.20	$22.23	$20.62	2,098,899
2020-11-27	$23.47	$23.50	$23.08	$23.14	$21.47	765,141
2020-11-25	$23.31	$23.42	$22.89	$23.18	$21.51	1,361,376
2020-11-24	$23.00	$23.83	$22.73	$23.72	$22.01	2,383,109
2020-11-23	$21.88	$22.42	$21.73	$22.40	$20.78	2,184,096
2020-11-20	$21.27	$21.54	$21.09	$21.41	$19.86	2,995,050
2020-11-19	$21.16	$21.47	$20.85	$21.44	$19.89	2,062,459
2020-11-18	$21.50	$22.26	$21.40	$21.40	$19.85	2,894,505
2020-11-17	$21.01	$21.45	$20.54	$21.40	$19.85	1,801,299
2020-11-16	$21.82	$21.88	$21.16	$21.44	$19.89	2,157,417
2020-11-13	$20.30	$20.99	$20.15	$20.88	$19.37	1,886,568
2020-11-12	$20.75	$20.75	$19.41	$19.96	$18.52	3,026,456
2020-11-11	$21.57	$21.57	$20.64	$21.09	$19.57	2,278,666
2020-11-10	$21.21	$21.53	$20.93	$21.49	$19.94	4,039,149
2020-11-09	$19.94	$21.23	$19.94	$20.73	$19.23	6,866,190
2020-11-06	$19.01	$19.15	$17.96	$18.13	$16.82	2,696,973
2020-11-05	$18.23	$19.25	$18.23	$18.88	$17.52	2,203,651
2020-11-04	$18.85	$18.87	$18.05	$18.09	$16.78	3,192,869
2020-11-03	$18.97	$19.58	$18.79	$19.46	$18.05	4,230,375
2020-11-02	$18.11	$18.56	$17.58	$18.51	$17.17	3,584,146
2020-10-30	$16.98	$17.69	$16.95	$17.66	$16.38	3,730,845
2020-10-29	$16.15	$17.11	$15.93	$17.04	$15.81	3,011,842
2020-10-28	$17.80	$17.85	$16.47	$16.57	$15.12	5,891,859
2020-10-27	$19.17	$19.17	$18.25	$18.25	$16.65	2,572,344
2020-10-26	$19.71	$19.76	$18.98	$19.24	$17.56	2,048,519
2020-10-23	$19.85	$20.22	$19.68	$20.02	$18.27	2,293,790
2020-10-22	$18.72	$19.69	$18.58	$19.64	$17.92	1,972,716
2020-10-21	$18.64	$19.00	$18.47	$18.77	$17.13	2,499,844
2020-10-20	$18.76	$19.02	$18.63	$18.68	$17.05	2,115,319
2020-10-19	$18.69	$18.86	$18.42	$18.45	$16.84	1,846,740
2020-10-16	$18.85	$18.96	$18.48	$18.65	$17.02	1,567,365
2020-10-15	$18.25	$18.84	$18.12	$18.81	$17.16	1,429,901
2020-10-14	$18.45	$18.87	$18.44	$18.51	$16.89	1,517,728
2020-10-13	$19.05	$19.05	$18.42	$18.54	$16.92	1,659,050
2020-10-12	$18.83	$19.20	$18.75	$19.11	$17.44	1,454,673
2020-10-09	$19.15	$19.19	$18.69	$18.73	$17.09	1,837,787
2020-10-08	$19.13	$19.26	$18.79	$19.00	$17.34	1,809,837
2020-10-07	$18.50	$19.08	$18.50	$18.90	$17.25	1,876,177
2020-10-06	$18.73	$19.20	$18.12	$18.21	$16.62	3,054,205
2020-10-05	$18.00	$18.55	$17.97	$18.46	$16.85	2,448,833
2020-10-02	$16.63	$17.80	$16.60	$17.68	$16.13	2,303,705
2020-10-01	$17.01	$17.15	$16.66	$17.00	$15.51	1,826,227
2020-09-30	$16.78	$17.00	$16.61	$16.83	$15.36	2,341,618
2020-09-29	$17.07	$17.11	$16.47	$16.69	$15.23	1,665,943
2020-09-28	$16.90	$17.40	$16.75	$17.08	$15.59	1,764,310
2020-09-25	$16.05	$16.53	$16.05	$16.45	$15.01	1,462,650
2020-09-24	$16.32	$16.57	$15.79	$16.23	$14.81	1,969,560
2020-09-23	$16.92	$17.21	$16.30	$16.30	$14.87	2,322,391
2020-09-22	$17.20	$17.47	$16.73	$16.84	$15.37	1,992,524
2020-09-21	$17.76	$17.93	$16.83	$17.12	$15.62	3,521,014
2020-09-18	$18.46	$18.53	$18.09	$18.26	$16.66	6,118,628
2020-09-17	$18.38	$18.70	$18.14	$18.61	$16.98	1,732,976
2020-09-16	$18.26	$19.05	$18.15	$18.65	$17.02	2,122,877
2020-09-15	$18.86	$19.07	$18.07	$18.19	$16.60	2,352,135
2020-09-14	$18.70	$18.97	$18.50	$18.83	$17.18	1,858,160
2020-09-11	$18.41	$18.55	$18.08	$18.44	$16.83	2,229,369
2020-09-10	$18.81	$19.29	$18.32	$18.34	$16.74	3,729,368
2020-09-09	$18.99	$19.07	$18.41	$18.70	$17.06	2,117,061
2020-09-08	$19.60	$19.67	$18.66	$18.77	$17.13	2,965,674
2020-09-04	$18.92	$19.99	$18.71	$19.90	$18.16	4,620,875
2020-09-03	$18.88	$19.43	$18.18	$18.39	$16.78	2,825,617
2020-09-02	$18.57	$18.75	$18.25	$18.68	$17.05	1,362,789
2020-09-01	$18.30	$18.96	$18.19	$18.54	$16.92	1,512,854
2020-08-31	$19.00	$19.00	$18.46	$18.48	$16.86	1,772,565
2020-08-28	$19.05	$19.11	$18.72	$19.01	$17.35	1,318,312
2020-08-27	$18.45	$19.01	$18.45	$18.84	$17.19	1,723,303
2020-08-26	$18.60	$18.72	$18.34	$18.37	$16.76	1,263,624
2020-08-25	$19.00	$19.14	$18.53	$18.65	$17.02	1,498,141
2020-08-24	$17.75	$18.79	$17.62	$18.78	$17.14	2,317,895
2020-08-21	$17.93	$18.22	$17.53	$17.64	$16.10	1,531,274
2020-08-20	$18.00	$18.21	$17.83	$18.00	$16.43	1,469,231
2020-08-19	$18.18	$18.59	$18.04	$18.22	$16.63	1,241,147
2020-08-18	$18.55	$18.70	$18.19	$18.22	$16.63	1,273,320
2020-08-17	$18.95	$19.04	$18.40	$18.53	$16.91	1,677,152
2020-08-14	$18.65	$19.23	$18.54	$19.05	$17.38	1,344,686
2020-08-13	$18.92	$19.23	$18.65	$18.87	$17.22	1,740,566
2020-08-12	$19.80	$19.84	$18.97	$19.22	$17.54	3,130,383
2020-08-11	$19.38	$19.73	$19.24	$19.34	$17.65	3,972,465
2020-08-10	$18.10	$18.80	$18.08	$18.76	$17.12	2,412,177
2020-08-07	$17.02	$17.94	$16.94	$17.93	$16.36	2,128,399
2020-08-06	$17.62	$17.77	$17.12	$17.17	$15.67	1,875,400
2020-08-05	$17.17	$17.90	$17.17	$17.89	$16.32	1,899,282
2020-08-04	$17.00	$17.17	$16.88	$16.93	$15.45	1,966,583
2020-08-03	$17.23	$17.39	$16.99	$17.07	$15.58	3,498,940
2020-07-31	$17.14	$17.26	$16.90	$17.23	$15.72	3,084,194
2020-07-30	$17.41	$17.55	$16.95	$17.16	$15.66	2,969,976
2020-07-29	$18.50	$18.75	$17.65	$18.19	$16.33	3,927,394
2020-07-28	$18.00	$18.30	$17.74	$17.83	$16.00	2,016,442
2020-07-27	$18.00	$18.31	$17.68	$18.10	$16.25	2,204,036
2020-07-24	$18.32	$18.43	$18.05	$18.13	$16.27	2,131,245
2020-07-23	$17.72	$18.39	$17.69	$18.28	$16.41	2,765,529
2020-07-22	$17.54	$17.95	$17.43	$17.87	$16.04	1,800,288
2020-07-21	$17.25	$18.03	$17.25	$17.79	$15.97	2,593,612
2020-07-20	$17.35	$17.42	$16.96	$17.09	$15.34	2,052,788
2020-07-17	$17.57	$17.68	$17.17	$17.49	$15.70	3,333,729
2020-07-16	$17.40	$17.98	$17.07	$17.58	$15.78	2,145,608
2020-07-15	$17.31	$17.63	$16.88	$17.56	$15.76	2,458,562
2020-07-14	$16.74	$17.00	$16.51	$16.89	$15.16	2,864,382
2020-07-13	$16.69	$17.02	$16.36	$16.73	$15.02	2,487,292
2020-07-10	$15.59	$16.50	$15.48	$16.45	$14.77	2,400,841
2020-07-09	$16.39	$16.41	$15.44	$15.48	$13.90	3,117,217
2020-07-08	$16.10	$16.53	$15.96	$16.45	$14.77	1,981,229
2020-07-07	$16.59	$16.74	$16.10	$16.14	$14.49	3,218,569
2020-07-06	$16.69	$16.97	$16.46	$16.88	$15.15	2,360,092
2020-07-02	$16.52	$16.85	$16.06	$16.10	$14.45	2,185,057
2020-07-01	$16.60	$16.71	$15.87	$15.90	$14.27	3,731,855
2020-06-30	$15.84	$16.70	$15.80	$16.59	$14.89	3,108,057
2020-06-29	$15.84	$16.10	$15.51	$16.09	$14.44	2,893,247
2020-06-26	$15.99	$16.10	$15.33	$15.52	$13.93	4,018,409
2020-06-25	$15.33	$16.37	$15.21	$16.35	$14.68	3,315,302
2020-06-24	$16.07	$16.14	$15.47	$15.51	$13.92	3,954,897
2020-06-23	$16.76	$17.04	$16.41	$16.42	$14.74	1,990,772
2020-06-22	$16.42	$16.70	$16.07	$16.41	$14.73	2,436,120
2020-06-19	$17.60	$17.72	$16.47	$16.48	$14.79	13,601,726
2020-06-18	$16.87	$17.49	$16.71	$17.14	$15.39	3,117,281
2020-06-17	$17.47	$17.62	$17.00	$17.02	$15.28	3,373,549
2020-06-16	$18.32	$18.46	$17.27	$17.56	$15.76	3,490,071
2020-06-15	$16.29	$17.46	$15.91	$17.20	$15.44	4,577,597
2020-06-12	$17.07	$17.18	$16.30	$17.08	$15.33	2,751,461
2020-06-11	$16.62	$17.09	$16.07	$16.07	$14.42	4,359,646
2020-06-10	$19.31	$19.32	$18.14	$18.17	$16.31	4,581,637
2020-06-09	$19.19	$19.68	$19.00	$19.44	$17.45	2,783,917
2020-06-08	$19.53	$20.25	$19.18	$20.22	$18.15	4,385,657
2020-06-05	$19.10	$19.45	$18.27	$18.57	$16.67	3,781,758
2020-06-04	$16.79	$17.51	$16.36	$17.46	$15.67	3,410,861
2020-06-03	$16.18	$17.16	$16.06	$16.86	$15.13	4,393,312
2020-06-02	$16.24	$16.58	$15.61	$15.65	$14.05	3,964,294
2020-06-01	$15.12	$16.13	$14.96	$16.06	$14.42	3,796,626
2020-05-29	$15.63	$15.71	$15.04	$15.15	$13.60	13,932,229
2020-05-28	$16.74	$16.82	$15.67	$15.92	$14.29	3,708,348
2020-05-27	$16.85	$17.05	$16.18	$16.56	$14.86	3,231,641
2020-05-26	$15.62	$16.25	$15.38	$15.88	$14.25	4,522,708
2020-05-22	$15.03	$15.10	$14.61	$14.71	$13.20	2,223,429
2020-05-21	$14.50	$15.08	$14.45	$15.06	$13.52	2,490,224
2020-05-20	$14.72	$14.94	$14.53	$14.63	$13.13	2,539,914
2020-05-19	$15.00	$15.09	$14.39	$14.47	$12.99	2,406,490
2020-05-18	$14.87	$15.38	$14.74	$15.11	$13.56	3,323,997
2020-05-15	$13.53	$14.27	$13.29	$13.98	$12.55	4,377,497
2020-05-14	$13.12	$13.90	$12.80	$13.82	$12.40	4,252,234
2020-05-13	$14.31	$14.36	$13.36	$13.54	$12.15	3,213,634
2020-05-12	$15.03	$15.25	$14.55	$14.56	$13.07	2,796,980
2020-05-11	$15.19	$15.24	$14.55	$14.82	$13.30	2,719,039
2020-05-08	$14.92	$15.55	$14.54	$15.52	$13.93	2,922,011
2020-05-07	$14.53	$15.51	$14.53	$14.76	$13.25	2,839,325
2020-05-06	$15.34	$15.62	$14.16	$14.20	$12.75	3,387,745
2020-05-05	$15.30	$15.95	$15.10	$15.18	$13.63	5,902,859
2020-05-04	$16.14	$17.06	$15.79	$17.00	$15.26	3,813,885
2020-05-01	$16.72	$16.78	$16.23	$16.50	$14.81	3,006,793
2020-04-30	$17.50	$17.89	$16.92	$17.45	$15.66	4,047,138
2020-04-29	$17.95	$18.39	$17.72	$18.04	$16.19	5,826,358
2020-04-28	$17.12	$17.66	$16.79	$17.04	$15.30	3,816,554
2020-04-27	$15.49	$16.39	$15.49	$16.22	$14.56	2,356,902
2020-04-24	$14.80	$15.57	$14.62	$15.35	$13.78	4,519,318
2020-04-23	$14.85	$15.39	$14.76	$14.83	$13.07	2,892,693
2020-04-22	$14.83	$15.17	$14.48	$14.63	$12.89	2,564,315
2020-04-21	$14.47	$14.96	$14.20	$14.39	$12.68	2,150,466
2020-04-20	$14.97	$15.46	$14.71	$15.15	$13.35	2,630,809
2020-04-17	$15.29	$15.84	$15.17	$15.51	$13.67	2,470,206
2020-04-16	$14.76	$15.04	$14.30	$14.52	$12.80	2,488,408
2020-04-15	$15.29	$15.54	$14.72	$14.96	$13.18	2,902,407
2020-04-14	$16.16	$16.86	$15.73	$16.36	$14.42	3,509,898
2020-04-13	$15.50	$15.88	$14.59	$15.75	$13.88	3,212,938
2020-04-09	$15.87	$16.93	$15.34	$15.58	$13.73	5,661,751
2020-04-08	$14.46	$15.40	$14.30	$15.21	$13.40	3,981,072
2020-04-07	$15.56	$16.15	$14.13	$14.22	$12.53	4,506,574
2020-04-06	$14.80	$15.00	$13.86	$14.23	$12.54	2,464,388
2020-04-03	$12.95	$13.69	$12.95	$13.46	$11.86	3,381,091
2020-04-02	$12.89	$14.11	$12.60	$12.96	$11.42	3,040,856
2020-04-01	$13.98	$14.00	$13.06	$13.10	$11.54	2,347,790
2020-03-31	$15.76	$16.19	$14.80	$15.01	$13.23	2,383,706
2020-03-30	$16.01	$16.19	$14.79	$15.94	$14.05	2,780,244
2020-03-27	$14.89	$17.06	$14.20	$15.97	$14.07	4,305,577
2020-03-26	$14.94	$16.48	$14.59	$15.88	$13.99	3,682,130
2020-03-25	$13.66	$15.88	$13.07	$14.63	$12.89	4,395,346
2020-03-24	$11.71	$13.48	$11.34	$13.10	$11.54	5,285,356
2020-03-23	$10.62	$10.70	$9.58	$10.38	$9.15	3,879,613
2020-03-20	$11.00	$11.99	$10.34	$10.56	$9.31	4,658,100
2020-03-19	$11.51	$12.26	$10.50	$10.82	$9.54	4,401,117
2020-03-18	$12.31	$12.81	$11.43	$11.80	$10.40	4,323,095
2020-03-17	$12.78	$13.50	$11.57	$13.44	$11.84	4,339,412
2020-03-16	$13.10	$13.37	$12.38	$12.45	$10.97	4,504,811
2020-03-13	$15.09	$15.51	$13.84	$15.51	$13.67	6,192,735
2020-03-12	$15.80	$16.40	$13.56	$13.57	$11.96	4,936,671
2020-03-11	$17.81	$18.24	$16.77	$17.48	$15.40	4,259,150
2020-03-10	$18.30	$18.45	$16.69	$18.43	$16.24	3,900,596
2020-03-09	$18.51	$19.24	$16.55	$17.14	$15.10	3,980,850
2020-03-06	$20.29	$21.38	$20.20	$20.65	$18.20	3,461,730
2020-03-05	$22.12	$22.12	$21.25	$21.53	$18.97	2,596,941
2020-03-04	$23.36	$23.39	$22.25	$23.11	$20.37	3,054,262
2020-03-03	$24.91	$25.60	$22.76	$22.79	$20.08	3,631,571
2020-03-02	$23.51	$25.08	$23.04	$25.04	$22.07	3,963,063
2020-02-28	$23.00	$23.56	$22.61	$23.31	$20.54	4,507,707
2020-02-27	$24.52	$24.97	$23.55	$23.92	$21.08	3,479,128
2020-02-26	$25.86	$25.94	$25.24	$25.26	$22.26	2,873,239
2020-02-25	$27.65	$27.69	$25.51	$25.60	$22.56	2,596,495
2020-02-24	$28.97	$28.99	$27.58	$27.59	$24.31	2,354,813
2020-02-21	$29.83	$30.06	$29.36	$29.97	$26.41	1,328,531
2020-02-20	$29.55	$30.39	$29.55	$30.12	$26.54	1,702,423
2020-02-19	$29.70	$29.86	$29.56	$29.70	$26.17	1,592,728
2020-02-18	$29.83	$30.19	$29.44	$29.63	$26.11	1,482,605
2020-02-14	$30.14	$30.18	$29.84	$30.01	$26.45	1,438,637
2020-02-13	$30.05	$30.23	$29.88	$30.18	$26.60	1,935,922
2020-02-12	$30.00	$30.42	$29.90	$30.19	$26.60	2,564,804
2020-02-11	$29.49	$29.95	$29.45	$29.65	$26.13	1,524,639
2020-02-10	$29.33	$29.43	$29.00	$29.35	$25.86	1,634,264
2020-02-07	$29.02	$29.54	$28.99	$29.46	$25.96	2,025,131
2020-02-06	$30.52	$30.57	$29.24	$29.45	$25.95	2,227,600
2020-02-05	$29.49	$30.21	$28.50	$30.21	$26.62	3,238,792
2020-02-04	$27.65	$27.85	$27.38	$27.65	$24.37	2,891,102
2020-02-03	$26.84	$27.33	$26.78	$27.03	$23.82	1,848,161
2020-01-31	$27.06	$27.21	$26.42	$26.69	$23.52	3,409,138
2020-01-30	$27.00	$27.48	$26.72	$27.46	$24.20	2,547,397
2020-01-29	$27.45	$27.95	$27.40	$27.54	$24.02	1,639,371
2020-01-28	$27.34	$27.81	$27.19	$27.34	$23.85	1,541,957
2020-01-27	$27.38	$27.57	$26.97	$27.05	$23.59	1,821,396
2020-01-24	$28.70	$28.70	$27.76	$28.10	$24.51	1,609,293
2020-01-23	$28.50	$28.78	$27.80	$28.67	$25.01	1,732,352
2020-01-22	$28.91	$29.02	$28.53	$28.67	$25.01	1,101,702
2020-01-21	$29.16	$29.16	$28.58	$28.83	$25.15	3,084,037
2020-01-17	$29.23	$29.63	$29.21	$29.37	$25.62	1,457,616
2020-01-16	$28.82	$29.18	$28.78	$29.14	$25.42	1,477,275
2020-01-15	$28.51	$28.77	$28.40	$28.57	$24.92	1,126,577
2020-01-14	$29.09	$29.11	$28.78	$28.85	$25.16	1,602,262
2020-01-13	$28.81	$29.09	$28.64	$29.03	$25.32	1,398,782
2020-01-10	$28.87	$29.21	$28.63	$28.72	$25.05	1,480,634
2020-01-09	$29.18	$29.18	$28.74	$28.87	$25.18	1,426,431
2020-01-08	$28.72	$29.12	$28.69	$28.91	$25.22	1,689,126
2020-01-07	$28.56	$28.89	$28.38	$28.66	$25.00	1,767,862
2020-01-06	$28.75	$28.88	$28.53	$28.69	$25.02	2,356,008
2020-01-03	$29.18	$29.28	$28.74	$29.06	$25.35	1,862,584
2020-01-02	$29.37	$29.67	$29.14	$29.64	$25.85	2,168,599
2019-12-31	$28.70	$29.25	$28.70	$29.16	$25.43	1,330,973
2019-12-30	$28.96	$29.03	$28.70	$28.75	$25.08	1,047,202
2019-12-27	$29.20	$29.20	$28.80	$28.84	$25.15	1,452,071
2019-12-26	$29.16	$29.36	$29.01	$29.09	$25.37	852,308
2019-12-24	$29.46	$29.50	$29.07	$29.18	$25.45	461,646
2019-12-23	$29.43	$29.60	$29.24	$29.42	$25.66	1,309,076
2019-12-20	$29.50	$29.80	$29.32	$29.41	$25.65	4,345,230
2019-12-19	$29.62	$29.63	$29.12	$29.34	$25.59	3,184,714
2019-12-18	$30.50	$30.55	$29.56	$29.62	$25.83	3,454,592
2019-12-17	$30.30	$30.78	$30.11	$30.51	$26.61	2,766,693
2019-12-16	$30.70	$30.90	$30.32	$30.39	$26.51	2,524,844
2019-12-13	$31.10	$31.32	$30.31	$30.34	$26.46	1,687,230
2019-12-12	$30.43	$31.25	$30.25	$31.01	$27.05	2,610,066
2019-12-11	$29.94	$30.31	$29.77	$30.19	$26.33	2,699,912
2019-12-10	$29.54	$30.06	$29.43	$29.95	$26.12	3,201,765
2019-12-09	$29.28	$29.73	$29.08	$29.61	$25.83	1,902,690
2019-12-06	$29.41	$29.54	$28.97	$29.27	$25.53	4,271,406
2019-12-05	$29.23	$29.33	$28.77	$28.88	$25.19	1,918,380
2019-12-04	$28.84	$29.35	$28.81	$29.00	$25.29	2,185,023
2019-12-03	$29.90	$29.90	$28.92	$28.94	$25.24	2,316,186
2019-12-02	$30.87	$31.23	$30.46	$30.48	$26.58	1,455,343
2019-11-29	$30.65	$31.11	$30.54	$30.74	$26.81	946,914
2019-11-27	$30.50	$30.90	$30.34	$30.65	$26.73	1,739,313
2019-11-26	$30.22	$30.22	$29.84	$30.14	$26.29	1,798,935
2019-11-25	$30.16	$30.45	$29.96	$30.28	$26.41	1,435,674
2019-11-22	$30.00	$30.50	$29.94	$30.21	$26.35	1,660,992
2019-11-21	$29.79	$30.12	$29.59	$29.96	$26.13	1,583,979
2019-11-20	$29.04	$29.66	$28.79	$29.57	$25.79	1,956,625
2019-11-19	$29.38	$29.78	$29.24	$29.27	$25.53	1,871,555
2019-11-18	$29.51	$29.70	$28.88	$29.24	$25.50	3,046,942
2019-11-15	$29.81	$29.91	$29.53	$29.70	$25.90	1,599,423
2019-11-14	$29.53	$29.79	$29.41	$29.62	$25.83	1,220,777
2019-11-13	$29.82	$29.84	$29.53	$29.60	$25.82	2,064,381
2019-11-12	$29.82	$30.25	$29.58	$30.16	$26.31	1,340,414
2019-11-11	$29.58	$29.91	$29.49	$29.84	$26.03	826,475
2019-11-08	$29.75	$30.01	$29.16	$30.00	$26.17	1,210,538
2019-11-07	$29.82	$30.33	$29.69	$29.76	$25.96	1,109,157
2019-11-06	$29.87	$30.00	$29.44	$29.49	$25.72	2,206,664
2019-11-05	$29.52	$30.38	$29.45	$29.93	$26.10	1,642,445
2019-11-04	$28.98	$29.38	$28.84	$29.33	$25.58	1,468,960
2019-11-01	$27.88	$28.64	$27.85	$28.64	$24.98	2,540,917
2019-10-31	$27.35	$28.00	$27.00	$27.54	$24.02	1,756,123
2019-10-30	$28.27	$28.49	$27.09	$27.46	$23.95	2,008,008
2019-10-29	$28.42	$28.88	$28.41	$28.70	$25.03	1,182,382
2019-10-28	$28.63	$29.00	$28.55	$28.60	$24.94	1,251,126
2019-10-25	$28.36	$28.64	$28.34	$28.49	$24.85	1,198,190
2019-10-24	$29.29	$29.46	$28.42	$28.75	$24.83	1,343,756
2019-10-23	$28.80	$29.32	$28.65	$29.27	$25.28	1,106,058
2019-10-22	$28.80	$29.10	$28.50	$28.96	$25.01	1,005,946
2019-10-21	$28.66	$28.98	$28.60	$28.89	$24.95	1,195,360
2019-10-18	$28.12	$28.47	$28.12	$28.27	$24.41	1,534,809
2019-10-17	$28.41	$28.50	$27.91	$28.05	$24.22	1,128,338
2019-10-16	$28.72	$28.92	$28.12	$28.13	$24.29	1,688,295
2019-10-15	$28.42	$28.93	$28.23	$28.56	$24.66	1,153,028
2019-10-14	$27.96	$28.41	$27.81	$28.31	$24.45	669,002
2019-10-11	$28.19	$28.76	$28.19	$28.29	$24.43	1,697,126
2019-10-10	$27.45	$28.00	$27.37	$27.54	$23.78	1,512,357
2019-10-09	$27.03	$27.37	$26.88	$27.13	$23.43	1,371,111
2019-10-08	$26.80	$26.82	$26.42	$26.64	$23.01	2,000,828
2019-10-07	$27.14	$27.52	$27.02	$27.29	$23.57	2,825,943
2019-10-04	$26.58	$27.25	$26.48	$27.25	$23.53	1,464,691
2019-10-03	$26.77	$26.88	$26.13	$26.61	$22.98	2,476,504
2019-10-02	$27.81	$28.01	$26.89	$26.96	$23.28	1,529,673
2019-10-01	$30.00	$30.03	$28.20	$28.21	$24.36	1,348,332
2019-09-30	$29.73	$29.76	$29.41	$29.72	$25.66	1,762,627
2019-09-27	$29.62	$29.94	$29.37	$29.60	$25.56	1,009,735
2019-09-26	$29.26	$29.40	$28.94	$29.31	$25.31	1,588,004
2019-09-25	$29.45	$29.76	$29.29	$29.29	$25.29	1,906,572
2019-09-24	$29.65	$29.88	$29.23	$29.48	$25.46	2,139,430
2019-09-23	$29.13	$29.86	$29.04	$29.62	$25.58	1,195,275
2019-09-20	$29.65	$30.18	$29.43	$29.45	$25.43	2,967,036
2019-09-19	$29.65	$29.97	$29.52	$29.56	$25.53	1,650,179
2019-09-18	$29.32	$29.82	$29.14	$29.66	$25.61	1,521,389
2019-09-17	$29.44	$29.61	$29.19	$29.54	$25.51	1,265,076
2019-09-16	$29.42	$29.83	$29.34	$29.73	$25.67	1,651,349
2019-09-13	$29.74	$30.21	$29.47	$29.77	$25.71	2,808,824
2019-09-12	$28.90	$29.48	$28.33	$29.32	$25.32	2,291,989
2019-09-11	$28.54	$29.29	$28.07	$29.29	$25.29	2,322,786
2019-09-10	$27.87	$28.67	$27.87	$28.61	$24.71	3,295,418
2019-09-09	$26.75	$27.74	$26.68	$27.67	$23.89	3,196,949
2019-09-06	$26.27	$26.82	$26.04	$26.48	$22.87	2,582,594
2019-09-05	$25.77	$26.55	$25.77	$26.28	$22.69	2,176,919
2019-09-04	$25.63	$25.68	$25.22	$25.33	$21.87	2,291,001
2019-09-03	$25.12	$25.38	$24.71	$25.30	$21.85	3,892,454
2019-08-30	$25.69	$25.70	$25.28	$25.41	$21.94	3,344,476
2019-08-29	$25.40	$25.49	$25.17	$25.40	$21.93	2,111,853
2019-08-28	$24.92	$25.37	$24.89	$25.06	$21.64	3,466,098
2019-08-27	$26.46	$26.52	$25.03	$25.16	$21.73	3,587,765
2019-08-26	$26.48	$26.57	$26.09	$26.29	$22.70	1,492,542
2019-08-23	$26.48	$26.82	$25.98	$26.11	$22.55	3,942,010
2019-08-22	$26.86	$27.12	$26.71	$26.75	$23.10	1,408,656
2019-08-21	$26.59	$26.75	$26.41	$26.65	$23.01	937,118
2019-08-20	$26.77	$26.81	$26.32	$26.36	$22.76	1,197,353
2019-08-19	$27.20	$27.30	$26.94	$26.96	$23.28	1,579,045
2019-08-16	$26.04	$26.76	$25.98	$26.69	$23.05	1,654,922
2019-08-15	$26.47	$26.59	$25.69	$25.76	$22.25	2,146,990
2019-08-14	$27.13	$27.29	$26.40	$26.46	$22.85	1,741,488
2019-08-13	$27.36	$28.39	$27.20	$27.93	$24.12	2,458,561
2019-08-12	$27.89	$28.01	$27.34	$27.44	$23.70	1,774,659
2019-08-09	$28.76	$28.87	$28.22	$28.32	$24.46	1,650,829
2019-08-08	$28.44	$28.96	$28.35	$28.91	$24.97	1,661,387
2019-08-07	$27.90	$28.20	$27.42	$28.13	$24.29	2,374,827
2019-08-06	$28.85	$28.96	$28.19	$28.65	$24.74	3,083,234
2019-08-05	$28.94	$29.20	$28.44	$28.69	$24.78	1,953,543
2019-08-02	$29.79	$30.07	$29.49	$29.69	$25.64	1,744,885
2019-08-01	$31.97	$31.97	$29.66	$29.91	$25.83	3,420,961
2019-07-31	$33.00	$33.20	$31.58	$31.95	$27.59	2,350,516
2019-07-30	$32.25	$32.80	$31.98	$32.80	$28.32	1,291,250
2019-07-29	$32.83	$32.95	$32.33	$32.50	$28.07	1,216,098
2019-07-26	$32.58	$33.07	$32.31	$32.98	$28.48	1,438,622
2019-07-25	$33.11	$33.11	$32.64	$32.81	$28.09	2,279,223
2019-07-24	$32.96	$33.32	$32.92	$33.13	$28.36	1,823,538
2019-07-23	$32.57	$33.07	$32.48	$33.03	$28.28	2,579,954
2019-07-22	$32.96	$33.05	$32.38	$32.44	$27.77	1,329,541
2019-07-19	$32.90	$33.35	$32.76	$32.95	$28.21	3,058,593
2019-07-18	$32.71	$32.93	$32.62	$32.78	$28.06	2,336,347
2019-07-17	$32.90	$32.99	$32.50	$32.67	$27.97	1,589,139
2019-07-16	$32.82	$33.20	$32.73	$32.96	$28.22	3,235,709
2019-07-15	$33.25	$33.25	$32.36	$32.72	$28.01	2,705,949
2019-07-12	$32.85	$33.12	$32.64	$33.08	$28.32	1,715,533
2019-07-11	$32.85	$32.88	$32.34	$32.65	$27.95	2,863,269
2019-07-10	$32.93	$33.74	$32.67	$32.87	$28.14	3,123,129
2019-07-09	$34.11	$34.57	$34.11	$34.55	$29.58	1,335,766
2019-07-08	$34.35	$34.74	$34.20	$34.39	$29.44	857,087
2019-07-05	$34.53	$35.09	$34.43	$34.60	$29.62	1,347,743
2019-07-03	$34.00	$34.59	$34.00	$34.48	$29.52	576,576
2019-07-02	$34.42	$34.46	$33.77	$33.99	$29.10	1,820,724
2019-07-01	$34.04	$34.49	$33.96	$34.42	$29.47	2,110,169
2019-06-28	$33.24	$33.65	$33.17	$33.55	$28.72	2,864,794
2019-06-27	$32.69	$33.06	$32.58	$32.90	$28.17	2,053,624
2019-06-26	$32.62	$33.03	$32.43	$32.49	$27.82	1,414,192
2019-06-25	$32.28	$32.64	$32.11	$32.43	$27.77	1,946,602
2019-06-24	$32.39	$32.68	$32.20	$32.32	$27.67	1,593,016
2019-06-21	$32.84	$32.96	$32.32	$32.40	$27.74	2,381,482
2019-06-20	$32.94	$33.06	$31.85	$32.79	$28.07	2,856,474
2019-06-19	$33.32	$33.61	$32.48	$32.57	$27.89	1,801,640
2019-06-18	$32.29	$33.47	$32.23	$33.08	$28.32	2,621,467
2019-06-17	$33.01	$33.27	$32.34	$32.40	$27.74	1,086,038
2019-06-14	$33.19	$33.19	$32.58	$33.05	$28.30	1,100,558
2019-06-13	$32.98	$33.39	$32.98	$33.16	$28.39	2,051,145
2019-06-12	$33.36	$33.51	$32.67	$32.93	$28.19	1,691,454
2019-06-11	$33.77	$34.04	$33.42	$33.48	$28.66	1,072,770
2019-06-10	$33.65	$34.07	$33.29	$33.37	$28.57	1,579,006
2019-06-07	$33.62	$33.89	$33.46	$33.51	$28.69	1,323,566
2019-06-06	$33.22	$33.81	$32.92	$33.73	$28.88	2,310,677
2019-06-05	$33.14	$33.27	$32.48	$33.04	$28.29	1,713,054
2019-06-04	$32.82	$33.36	$32.56	$33.09	$28.33	1,626,337
2019-06-03	$31.46	$32.32	$31.43	$32.25	$27.61	2,627,228
2019-05-31	$32.05	$32.15	$31.38	$31.49	$26.96	1,906,974
2019-05-30	$33.08	$33.52	$32.43	$32.61	$27.92	1,132,718
2019-05-29	$32.81	$33.00	$32.39	$32.99	$28.24	1,955,863
2019-05-28	$33.80	$33.90	$33.09	$33.12	$28.36	1,786,229
2019-05-24	$33.49	$34.05	$33.31	$33.99	$29.10	1,778,458
2019-05-23	$34.17	$34.18	$32.97	$33.28	$28.49	2,461,953
2019-05-22	$34.96	$35.05	$34.58	$34.58	$29.61	1,497,588
2019-05-21	$35.00	$35.48	$34.86	$35.31	$30.23	1,235,504
2019-05-20	$34.67	$34.99	$34.54	$34.76	$29.76	1,603,271
2019-05-17	$34.66	$35.26	$34.66	$34.79	$29.79	1,287,816
2019-05-16	$34.96	$35.59	$34.89	$35.17	$30.11	1,398,503
2019-05-15	$34.84	$35.11	$34.43	$34.83	$29.82	1,401,852
2019-05-14	$34.66	$35.55	$34.59	$35.32	$30.24	1,824,756
2019-05-13	$35.42	$35.62	$34.49	$34.58	$29.61	2,411,603
2019-05-10	$35.65	$36.29	$35.40	$36.22	$31.01	994,823
2019-05-09	$35.25	$35.89	$35.12	$35.80	$30.65	1,492,815
2019-05-08	$35.44	$36.06	$35.34	$35.67	$30.54	2,060,403
2019-05-07	$36.31	$36.50	$35.60	$35.64	$30.51	2,976,191
2019-05-06	$36.39	$36.84	$35.88	$36.62	$31.35	2,506,236
2019-05-03	$36.69	$36.94	$36.51	$36.81	$31.52	1,337,652
2019-05-02	$36.55	$37.15	$36.07	$36.53	$31.28	2,847,528
2019-05-01	$36.81	$37.81	$36.05	$36.33	$31.10	3,256,807
2019-04-30	$36.95	$37.01	$36.45	$36.92	$31.61	1,918,286
2019-04-29	$36.70	$37.11	$36.43	$36.96	$31.64	2,881,672
2019-04-26	$36.36	$36.68	$36.10	$36.58	$31.32	1,057,387
2019-04-25	$36.01	$36.68	$35.45	$36.46	$31.00	2,067,225
2019-04-24	$36.75	$37.05	$36.18	$36.25	$30.82	1,893,104
2019-04-23	$36.39	$37.28	$36.30	$36.96	$31.42	1,837,966
2019-04-22	$36.47	$37.09	$36.11	$36.36	$30.91	2,287,789
2019-04-18	$37.35	$37.60	$36.57	$36.58	$31.10	2,659,192
2019-04-17	$37.71	$38.00	$37.41	$37.42	$31.81	3,209,373
2019-04-16	$37.15	$37.57	$37.00	$37.54	$31.91	1,736,958
2019-04-15	$37.07	$37.73	$36.85	$36.94	$31.40	3,436,996
2019-04-12	$36.83	$37.38	$36.60	$37.08	$31.52	2,896,345
2019-04-11	$35.60	$36.71	$35.50	$36.32	$30.88	3,055,761
2019-04-10	$34.74	$35.50	$34.71	$35.38	$30.08	1,573,192
2019-04-09	$35.01	$35.10	$34.58	$34.71	$29.51	1,695,790
2019-04-08	$34.84	$35.30	$34.71	$35.26	$29.98	1,453,914
2019-04-05	$34.95	$35.28	$34.76	$34.94	$29.70	2,642,284
2019-04-04	$34.64	$35.17	$34.54	$34.82	$29.60	1,567,545
2019-04-03	$34.60	$34.93	$34.40	$34.62	$29.43	2,370,067
2019-04-02	$34.75	$35.07	$34.15	$34.20	$29.07	2,103,404
2019-04-01	$34.02	$34.81	$34.02	$34.75	$29.54	2,037,169
2019-03-29	$33.96	$34.00	$33.62	$33.83	$28.76	2,060,474
2019-03-28	$33.70	$33.87	$33.10	$33.56	$28.53	2,101,596
2019-03-27	$33.77	$34.05	$33.43	$33.62	$28.58	1,196,614
2019-03-26	$33.66	$33.92	$33.39	$33.73	$28.67	1,549,062
2019-03-25	$33.43	$33.74	$33.06	$33.28	$28.29	1,739,527
2019-03-22	$34.12	$34.28	$33.06	$33.37	$28.37	2,178,989
2019-03-21	$34.40	$34.78	$33.78	$34.62	$29.43	1,952,174
2019-03-20	$36.23	$36.33	$34.52	$34.54	$29.36	3,100,365
2019-03-19	$37.06	$37.19	$36.22	$36.28	$30.84	2,371,488
2019-03-18	$36.56	$37.06	$36.43	$36.77	$31.26	2,061,436
2019-03-15	$36.08	$36.69	$36.08	$36.38	$30.93	3,618,191
2019-03-14	$36.15	$36.36	$36.03	$36.18	$30.76	1,547,394
2019-03-13	$36.43	$36.52	$36.10	$36.15	$30.73	2,029,514
2019-03-12	$36.22	$36.48	$36.06	$36.16	$30.74	1,843,443
2019-03-11	$36.22	$36.39	$35.94	$36.13	$30.71	1,541,170
2019-03-08	$35.67	$36.05	$35.50	$36.03	$30.63	1,225,874
2019-03-07	$36.06	$36.13	$35.49	$36.08	$30.67	1,611,010
2019-03-06	$36.94	$37.18	$36.24	$36.29	$30.85	1,557,751
2019-03-05	$37.15	$37.27	$36.48	$37.07	$31.51	1,636,544
2019-03-04	$37.72	$37.92	$36.96	$37.17	$31.60	2,547,297
2019-03-01	$37.78	$38.29	$37.38	$37.67	$32.02	1,314,044
2019-02-28	$37.34	$37.60	$37.18	$37.36	$31.76	2,095,015
2019-02-27	$37.34	$37.55	$37.25	$37.43	$31.82	1,414,805
2019-02-26	$37.32	$38.00	$37.31	$37.46	$31.85	1,538,229
2019-02-25	$37.60	$37.89	$37.26	$37.44	$31.83	1,671,655
2019-02-22	$37.23	$37.46	$37.02	$37.27	$31.68	1,053,860
2019-02-21	$37.37	$37.63	$36.91	$37.10	$31.54	1,270,232
2019-02-20	$36.76	$37.36	$36.60	$37.31	$31.72	1,875,011
2019-02-19	$36.18	$36.94	$36.12	$36.73	$31.22	1,573,423
2019-02-15	$35.83	$36.33	$35.74	$36.32	$30.88	1,359,989
2019-02-14	$35.34	$35.70	$35.14	$35.39	$30.09	1,178,505
2019-02-13	$36.26	$36.50	$35.83	$35.84	$30.47	1,649,253
2019-02-12	$35.55	$36.29	$35.43	$36.03	$30.63	1,922,523
2019-02-11	$35.23	$35.36	$34.77	$35.12	$29.86	1,945,346
2019-02-08	$34.98	$35.43	$34.17	$35.07	$29.81	1,549,931
2019-02-07	$36.14	$36.24	$34.69	$35.29	$30.00	2,370,497
2019-02-06	$35.22	$36.91	$33.97	$36.51	$31.04	4,484,427
2019-02-05	$34.84	$34.91	$34.39	$34.69	$29.49	2,308,184
2019-02-04	$34.80	$34.86	$34.48	$34.75	$29.54	3,286,929
2019-02-01	$34.86	$35.04	$34.52	$34.82	$29.60	2,021,697
2019-01-31	$33.65	$34.82	$33.58	$34.76	$29.55	4,547,856
2019-01-30	$33.92	$34.17	$33.23	$33.92	$28.84	2,853,749
2019-01-29	$34.12	$34.26	$33.78	$33.83	$28.76	1,201,782
2019-01-28	$34.06	$34.39	$33.87	$34.20	$29.07	903,223
2019-01-25	$34.38	$34.57	$34.11	$34.37	$29.22	1,409,572
2019-01-24	$33.85	$34.46	$33.72	$34.19	$28.85	1,080,851
2019-01-23	$34.17	$34.34	$33.61	$33.93	$28.63	1,296,559
2019-01-22	$34.23	$34.35	$33.87	$34.00	$28.69	1,266,937
2019-01-18	$33.84	$34.55	$33.68	$34.45	$29.07	2,555,913
2019-01-17	$33.01	$33.76	$32.73	$33.62	$28.37	1,243,561
2019-01-16	$32.82	$33.49	$32.68	$33.24	$28.05	1,080,403
2019-01-15	$32.55	$32.64	$32.09	$32.56	$27.47	1,217,440
2019-01-14	$32.08	$32.79	$32.02	$32.53	$27.45	1,332,749
2019-01-11	$31.93	$32.60	$31.70	$32.37	$27.31	1,746,856
2019-01-10	$32.22	$32.41	$31.87	$32.20	$27.17	1,677,763
2019-01-09	$31.75	$32.38	$31.52	$32.30	$27.25	1,519,075
2019-01-08	$31.79	$32.09	$31.12	$31.61	$26.67	2,285,264
2019-01-07	$31.19	$31.73	$30.77	$31.43	$26.52	1,456,256
2019-01-04	$30.54	$31.40	$30.53	$31.34	$26.44	2,171,063
2019-01-03	$29.90	$30.61	$29.61	$29.88	$25.21	2,331,233
2019-01-02	$28.73	$30.33	$28.73	$30.05	$25.35	3,202,145
2018-12-31	$29.14	$29.47	$29.01	$29.38	$24.79	1,434,376
2018-12-28	$29.23	$29.34	$28.73	$29.00	$24.47	2,218,608
2018-12-27	$28.16	$29.05	$27.79	$29.04	$24.50	2,405,080
2018-12-26	$27.24	$28.80	$26.77	$28.76	$24.27	2,129,745
2018-12-24	$27.74	$28.07	$27.21	$27.24	$22.98	1,099,064
2018-12-21	$28.37	$28.92	$28.07	$28.13	$23.73	4,465,808
2018-12-20	$28.69	$28.90	$28.02	$28.36	$23.93	3,887,230
2018-12-19	$28.98	$29.90	$28.52	$28.81	$24.31	3,094,749
2018-12-18	$29.47	$30.16	$28.98	$29.12	$24.57	3,234,287
2018-12-17	$29.40	$30.10	$29.04	$29.26	$24.69	2,663,287
2018-12-14	$30.10	$30.60	$29.22	$29.69	$25.05	2,752,814
2018-12-13	$30.32	$30.67	$30.13	$30.35	$25.61	3,423,499
2018-12-12	$31.01	$31.21	$30.10	$30.27	$25.54	2,865,040
2018-12-11	$31.38	$31.73	$29.96	$30.31	$25.57	3,352,598
2018-12-10	$32.04	$32.16	$30.73	$31.06	$26.21	2,980,415
2018-12-07	$32.43	$33.24	$32.04	$32.25	$27.21	3,342,223
2018-12-06	$32.86	$32.89	$31.43	$32.43	$27.36	3,690,693
2018-12-04	$35.70	$35.77	$33.51	$33.61	$28.36	3,365,424
2018-12-03	$36.60	$36.84	$35.67	$35.82	$30.22	2,344,266
2018-11-30	$36.21	$36.52	$35.70	$35.91	$30.30	2,887,240
2018-11-29	$36.02	$36.69	$36.02	$36.39	$30.70	1,659,218
2018-11-28	$35.69	$36.61	$35.55	$36.61	$30.89	2,130,210
2018-11-27	$35.89	$36.30	$35.64	$35.78	$30.19	1,923,315
2018-11-26	$36.11	$36.50	$35.82	$36.15	$30.50	1,820,655
2018-11-23	$35.03	$35.87	$34.95	$35.46	$29.92	1,075,178
2018-11-21	$34.94	$36.00	$34.77	$35.48	$29.94	1,691,677
2018-11-20	$34.97	$35.34	$34.32	$34.76	$29.33	2,457,653
2018-11-19	$36.08	$36.30	$35.19	$35.41	$29.88	2,880,720
2018-11-16	$36.62	$36.87	$36.04	$36.11	$30.47	2,091,190
2018-11-15	$36.50	$37.10	$36.00	$37.03	$31.24	1,972,539
2018-11-14	$38.45	$38.45	$36.59	$37.02	$31.24	2,245,749
2018-11-13	$37.28	$38.84	$37.24	$38.01	$32.07	3,363,485
2018-11-12	$37.60	$37.87	$36.94	$37.02	$31.24	2,007,896
2018-11-09	$37.81	$38.19	$37.27	$37.71	$31.82	2,286,117
2018-11-08	$37.45	$38.51	$37.45	$38.15	$32.19	2,718,901
2018-11-07	$37.51	$38.27	$37.31	$38.05	$32.10	2,150,692
2018-11-06	$37.32	$37.69	$37.12	$37.27	$31.45	1,688,988
2018-11-05	$37.13	$37.81	$37.13	$37.39	$31.55	2,468,314
2018-11-02	$37.52	$38.14	$36.93	$37.17	$31.36	2,256,124
2018-11-01	$36.57	$37.01	$36.20	$36.95	$31.18	2,243,505
2018-10-31	$36.77	$37.35	$36.24	$36.26	$30.59	3,741,439
2018-10-30	$35.09	$36.38	$34.89	$36.25	$30.59	4,730,495
2018-10-29	$35.07	$35.89	$34.39	$34.85	$29.40	3,570,746
2018-10-26	$34.22	$35.08	$33.82	$34.51	$29.12	2,758,025
2018-10-25	$34.81	$35.41	$33.27	$34.88	$29.21	3,505,493
2018-10-24	$36.03	$36.29	$33.88	$34.00	$28.47	2,557,165
2018-10-23	$36.31	$36.45	$35.43	$36.23	$30.34	2,281,930
2018-10-22	$37.80	$37.85	$36.97	$37.08	$31.05	2,148,032
2018-10-19	$36.90	$38.08	$36.67	$37.65	$31.53	2,780,111
2018-10-18	$37.91	$38.26	$36.97	$37.19	$31.14	2,601,117
2018-10-17	$37.64	$38.42	$37.37	$37.99	$31.81	1,820,438
2018-10-16	$37.29	$37.68	$36.78	$37.65	$31.53	1,974,947
2018-10-15	$37.23	$37.63	$37.00	$37.03	$31.01	1,513,534
2018-10-12	$37.63	$37.92	$36.51	$37.32	$31.25	3,507,445
2018-10-11	$38.96	$38.98	$36.88	$36.91	$30.91	2,964,486
2018-10-10	$39.79	$40.30	$39.00	$39.00	$32.66	2,746,273
2018-10-09	$39.96	$40.11	$39.37	$39.81	$33.34	2,090,597
2018-10-08	$39.45	$40.63	$39.10	$40.23	$33.69	1,943,572
2018-10-05	$39.79	$40.44	$39.24	$39.42	$33.01	3,171,244
2018-10-04	$39.66	$40.27	$39.60	$39.76	$33.30	3,337,225
2018-10-03	$39.72	$39.96	$39.15	$39.52	$33.10	3,134,687
2018-10-02	$39.19	$39.74	$38.78	$39.40	$32.99	2,112,675
2018-10-01	$39.32	$40.02	$38.94	$39.23	$32.85	1,706,574
2018-09-28	$38.91	$39.21	$38.32	$39.07	$32.72	2,863,504
2018-09-27	$39.11	$39.68	$38.95	$39.14	$32.78	2,950,918
2018-09-26	$39.53	$39.82	$38.71	$38.85	$32.53	2,164,928
2018-09-25	$40.02	$40.42	$39.46	$39.48	$33.06	3,280,483
2018-09-24	$40.49	$40.76	$39.56	$39.83	$33.35	3,070,266
2018-09-21	$39.66	$40.59	$39.48	$40.51	$33.92	3,976,504
2018-09-20	$39.36	$40.01	$39.36	$39.48	$33.06	2,611,965
2018-09-19	$38.68	$39.70	$38.60	$39.15	$32.79	3,288,113
2018-09-18	$36.72	$38.61	$36.67	$38.49	$32.23	4,028,133
2018-09-17	$37.01	$37.35	$36.37	$36.43	$30.51	1,388,881
2018-09-14	$36.24	$37.16	$36.22	$36.90	$30.90	1,847,737
2018-09-13	$35.16	$36.07	$35.16	$36.05	$30.19	2,717,237
2018-09-12	$35.73	$35.85	$35.00	$35.16	$29.44	1,916,892
2018-09-11	$35.72	$36.10	$35.20	$35.87	$30.04	1,795,097
2018-09-10	$36.56	$36.72	$35.60	$35.94	$30.10	1,485,945
2018-09-07	$36.86	$37.00	$36.32	$36.55	$30.61	1,626,601
2018-09-06	$37.41	$37.66	$36.64	$36.66	$30.70	1,514,311
2018-09-05	$37.00	$37.88	$37.00	$37.41	$31.33	2,586,781
2018-09-04	$36.70	$37.63	$36.70	$37.06	$31.03	2,545,481
2018-08-31	$36.81	$37.45	$36.47	$36.88	$30.88	2,743,317
2018-08-30	$36.40	$37.39	$36.40	$36.76	$30.78	3,522,203
2018-08-29	$36.02	$36.44	$35.44	$36.33	$30.42	1,949,177
2018-08-28	$36.39	$36.39	$35.77	$35.99	$30.14	1,481,221
2018-08-27	$35.80	$36.73	$35.80	$36.21	$30.32	1,671,062
2018-08-24	$35.40	$35.83	$35.32	$35.56	$29.78	1,663,074
2018-08-23	$35.86	$35.86	$35.07	$35.14	$29.43	1,367,072
2018-08-22	$36.17	$36.17	$35.73	$35.88	$30.05	1,055,039
2018-08-21	$35.95	$36.62	$35.93	$36.29	$30.39	1,627,909
2018-08-20	$36.00	$36.22	$35.79	$35.96	$30.11	1,269,295
2018-08-17	$35.90	$36.13	$35.70	$36.00	$30.15	1,036,251
2018-08-16	$35.71	$36.21	$35.50	$36.01	$30.16	2,167,814
2018-08-15	$34.96	$35.27	$34.71	$35.18	$29.46	1,395,083
2018-08-14	$35.07	$35.49	$35.07	$35.34	$29.59	1,380,170
2018-08-13	$35.15	$35.32	$34.76	$35.01	$29.32	1,144,756
2018-08-10	$35.44	$35.44	$34.57	$35.18	$29.46	1,939,718
2018-08-09	$36.24	$36.56	$35.99	$36.02	$30.16	1,533,423
2018-08-08	$36.28	$36.41	$36.02	$36.28	$30.38	1,524,145
2018-08-07	$36.29	$36.90	$36.16	$36.25	$30.36	1,996,270
2018-08-06	$36.45	$36.62	$35.92	$36.04	$30.18	1,912,854
2018-08-03	$35.91	$37.01	$35.84	$36.44	$30.52	2,141,145
2018-08-02	$36.99	$37.00	$35.33	$35.88	$30.05	3,971,262
2018-08-01	$39.57	$40.06	$38.87	$38.90	$32.58	1,563,435
2018-07-31	$40.66	$41.28	$39.45	$39.73	$33.27	3,287,030
2018-07-30	$38.83	$39.54	$38.83	$39.33	$32.94	1,754,887
2018-07-27	$38.75	$39.30	$38.62	$38.80	$32.49	1,184,853
2018-07-26	$38.19	$39.02	$38.10	$38.76	$32.24	1,914,940
2018-07-25	$38.41	$38.41	$36.96	$37.97	$31.59	1,912,546
2018-07-24	$38.18	$38.63	$38.15	$38.40	$31.94	1,509,068
2018-07-23	$37.41	$38.30	$37.41	$38.20	$31.78	1,594,901
2018-07-20	$37.36	$37.68	$37.05	$37.53	$31.22	1,335,516
2018-07-19	$38.15	$38.25	$37.44	$37.49	$31.19	1,532,400
2018-07-18	$38.08	$38.36	$37.78	$38.24	$31.81	1,461,879
2018-07-17	$38.10	$38.34	$37.95	$38.17	$31.75	869,518
2018-07-16	$37.81	$38.18	$37.74	$38.14	$31.73	715,821
2018-07-13	$37.48	$37.85	$37.24	$37.66	$31.33	1,379,918
2018-07-12	$37.87	$37.90	$37.17	$37.70	$31.36	1,602,925
2018-07-11	$38.42	$38.65	$37.48	$37.50	$31.19	1,254,289
2018-07-10	$39.55	$39.55	$38.63	$38.82	$32.29	1,793,607
2018-07-09	$38.42	$39.47	$38.29	$39.42	$32.79	1,741,115
2018-07-06	$37.60	$38.28	$37.44	$38.12	$31.71	1,758,765
2018-07-05	$37.69	$37.85	$37.44	$37.77	$31.42	1,630,317
2018-07-03	$37.66	$38.19	$37.50	$37.55	$31.24	771,901
2018-07-02	$36.78	$37.62	$36.76	$37.59	$31.27	1,606,879
2018-06-29	$37.25	$37.86	$36.99	$36.99	$30.77	1,278,598
2018-06-28	$36.63	$37.17	$36.15	$36.94	$30.73	1,602,774
2018-06-27	$37.80	$38.00	$36.56	$36.64	$30.48	1,750,016
2018-06-26	$38.18	$38.18	$37.54	$37.88	$31.51	1,440,142
2018-06-25	$37.93	$38.36	$37.75	$38.11	$31.70	1,546,029
2018-06-22	$38.17	$38.34	$37.89	$37.99	$31.60	2,693,999
2018-06-21	$37.97	$38.13	$37.70	$37.88	$31.51	1,111,480
2018-06-20	$38.60	$38.78	$37.99	$38.03	$31.64	1,277,554
2018-06-19	$38.26	$38.64	$38.21	$38.53	$32.05	1,613,582
2018-06-18	$38.79	$38.94	$38.31	$38.61	$32.12	1,334,327
2018-06-15	$38.62	$39.21	$38.23	$39.14	$32.56	3,155,390
2018-06-14	$38.93	$39.13	$38.61	$38.83	$32.30	2,318,788
2018-06-13	$39.14	$39.34	$38.69	$38.92	$32.38	2,703,202
2018-06-12	$39.12	$39.37	$38.92	$39.13	$32.55	2,214,653
2018-06-11	$39.60	$39.80	$39.29	$39.37	$32.75	1,124,765
2018-06-08	$39.32	$39.64	$39.12	$39.35	$32.73	1,566,961
2018-06-07	$39.10	$39.40	$38.92	$39.25	$32.65	1,597,146
2018-06-06	$38.86	$39.41	$38.76	$38.97	$32.42	2,103,664
2018-06-05	$38.71	$38.94	$37.98	$38.63	$32.13	1,686,963
2018-06-04	$39.09	$39.47	$38.90	$38.91	$32.37	2,767,207
2018-06-01	$39.25	$39.68	$39.06	$39.12	$32.54	2,354,520
2018-05-31	$38.13	$39.07	$37.87	$38.81	$32.28	5,107,934
2018-05-30	$37.72	$38.25	$37.39	$38.15	$31.74	2,050,205
2018-05-29	$38.05	$38.35	$36.91	$37.19	$30.94	2,077,315
2018-05-25	$38.31	$38.83	$38.24	$38.69	$32.18	1,667,348
2018-05-24	$38.43	$38.67	$38.11	$38.54	$32.06	1,782,273
2018-05-23	$38.82	$38.88	$38.21	$38.51	$32.03	1,196,505
2018-05-22	$38.81	$39.14	$38.74	$39.07	$32.50	1,286,375
2018-05-21	$38.95	$39.01	$38.66	$38.79	$32.27	966,729
2018-05-18	$38.76	$39.04	$38.35	$38.63	$32.13	2,966,283
2018-05-17	$38.53	$39.11	$38.43	$38.86	$32.33	2,641,804
2018-05-16	$38.05	$38.69	$38.05	$38.47	$32.00	2,761,922
2018-05-15	$37.88	$38.40	$37.83	$38.11	$31.70	2,109,059
2018-05-14	$38.10	$38.45	$37.78	$37.88	$31.51	2,439,355
2018-05-11	$38.13	$38.78	$37.80	$37.95	$31.57	2,972,367
2018-05-10	$37.76	$38.18	$37.57	$38.01	$31.62	3,074,474
2018-05-09	$38.21	$38.26	$37.64	$37.76	$31.41	3,870,395
2018-05-08	$39.72	$39.80	$38.05	$38.25	$31.82	5,605,826
2018-05-07	$39.94	$39.98	$39.42	$39.61	$32.95	2,436,279
2018-05-04	$38.83	$39.95	$38.75	$39.86	$33.16	3,922,675
2018-05-03	$39.36	$40.00	$38.93	$39.05	$32.48	3,501,516
2018-05-02	$40.39	$41.69	$39.60	$39.78	$33.09	8,186,911
2018-05-01	$48.21	$48.38	$47.59	$47.90	$39.85	1,250,175
2018-04-30	$48.94	$49.24	$48.38	$48.38	$40.24	1,292,324
2018-04-27	$48.00	$48.96	$47.97	$48.92	$40.69	1,469,675
2018-04-26	$48.34	$48.68	$48.02	$48.40	$40.07	1,142,186
2018-04-25	$48.35	$48.69	$47.73	$48.46	$40.12	1,062,245
2018-04-24	$48.91	$49.33	$47.96	$48.24	$39.94	953,250
2018-04-23	$49.11	$49.16	$48.59	$48.79	$40.40	708,725
2018-04-20	$48.95	$49.03	$48.46	$48.88	$40.47	1,669,578
2018-04-19	$48.12	$48.85	$48.06	$48.73	$40.35	1,294,726
2018-04-18	$47.83	$48.11	$47.59	$48.03	$39.77	2,713,263
2018-04-17	$48.31	$48.31	$47.45	$47.56	$39.38	1,134,409
2018-04-16	$47.96	$48.23	$47.67	$47.95	$39.70	1,590,534
2018-04-13	$48.38	$48.48	$47.37	$47.51	$39.34	1,116,549
2018-04-12	$47.19	$48.17	$47.04	$47.99	$39.73	1,189,030
2018-04-11	$47.08	$47.31	$46.74	$46.81	$38.76	1,150,466
2018-04-10	$47.22	$47.98	$47.04	$47.63	$39.44	1,505,927
2018-04-09	$47.00	$47.47	$46.38	$46.45	$38.46	1,831,132
2018-04-06	$47.50	$47.61	$46.21	$46.59	$38.57	1,700,123
2018-04-05	$48.02	$48.22	$47.56	$47.95	$39.70	1,357,452
2018-04-04	$46.30	$47.82	$46.30	$47.68	$39.48	1,078,118
2018-04-03	$47.14	$47.36	$46.48	$47.17	$39.05	1,512,503
2018-04-02	$47.67	$47.96	$45.91	$46.68	$38.65	1,766,731
2018-03-29	$47.64	$48.06	$47.39	$47.61	$39.42	1,383,860
2018-03-28	$47.59	$47.85	$46.70	$47.29	$39.15	1,797,748
2018-03-27	$48.25	$48.62	$47.18	$47.47	$39.30	1,507,080
2018-03-26	$47.86	$48.32	$47.11	$48.24	$39.94	1,897,456
2018-03-23	$48.80	$48.80	$46.87	$46.98	$38.90	1,351,896
2018-03-22	$49.94	$50.15	$48.52	$48.62	$40.26	941,561
2018-03-21	$50.44	$51.17	$50.14	$50.63	$41.92	1,099,577
2018-03-20	$50.21	$50.51	$50.05	$50.27	$41.62	846,658
2018-03-19	$50.31	$50.50	$49.34	$49.87	$41.29	895,422
2018-03-16	$50.00	$50.79	$49.81	$50.28	$41.63	2,379,665
2018-03-15	$49.80	$50.24	$49.49	$49.81	$41.24	1,053,597
2018-03-14	$50.60	$50.75	$49.38	$49.51	$40.99	1,108,153
2018-03-13	$51.12	$51.20	$50.21	$50.32	$41.66	1,077,645
2018-03-12	$51.15	$51.33	$50.64	$50.69	$41.97	1,416,687
2018-03-09	$50.18	$51.23	$49.81	$51.19	$42.38	1,383,369
2018-03-08	$50.06	$50.06	$49.09	$49.63	$41.09	1,219,724
2018-03-07	$49.32	$50.07	$49.21	$49.94	$41.35	1,267,308
2018-03-06	$50.18	$50.24	$49.28	$49.96	$41.36	1,304,145
2018-03-05	$48.71	$50.33	$48.52	$49.96	$41.36	1,431,433
2018-03-02	$48.93	$49.26	$47.79	$49.15	$40.69	1,940,069
2018-03-01	$50.90	$51.15	$49.11	$49.31	$40.83	2,398,822
2018-02-28	$52.22	$52.45	$50.95	$50.96	$42.19	1,939,918
2018-02-27	$52.35	$53.06	$51.94	$51.94	$43.00	1,339,262
2018-02-26	$51.96	$52.50	$51.77	$52.41	$43.39	990,253
2018-02-23	$51.41	$51.77	$51.23	$51.73	$42.83	1,077,448
2018-02-22	$52.11	$52.23	$51.16	$51.26	$42.44	1,928,862
2018-02-21	$52.39	$52.86	$51.96	$51.98	$43.04	1,343,555
2018-02-20	$52.27	$52.68	$52.06	$52.34	$43.34	1,334,450
2018-02-16	$51.84	$52.81	$51.06	$52.45	$43.43	1,484,323
2018-02-15	$52.80	$53.10	$51.81	$52.15	$43.18	1,407,357
2018-02-14	$50.46	$52.60	$50.41	$52.45	$43.43	1,586,455
2018-02-13	$50.65	$51.16	$50.18	$50.82	$42.08	2,312,524
2018-02-12	$49.59	$50.93	$49.27	$50.48	$41.80	3,565,636
2018-02-09	$48.44	$49.63	$47.53	$49.21	$40.74	2,074,272
2018-02-08	$50.64	$50.64	$47.84	$47.87	$39.63	2,450,121
2018-02-07	$50.37	$51.23	$50.21	$50.58	$41.88	2,809,683
2018-02-06	$49.17	$50.89	$48.49	$50.64	$41.93	2,257,953
2018-02-05	$52.09	$52.60	$50.20	$50.43	$41.75	2,385,806
2018-02-02	$53.20	$54.73	$52.68	$52.71	$43.64	2,391,168
2018-02-01	$52.39	$54.32	$50.40	$53.28	$44.11	3,787,906
2018-01-31	$53.60	$53.79	$53.04	$53.19	$44.04	2,898,745
2018-01-30	$54.68	$54.90	$53.67	$53.67	$44.44	1,994,950
2018-01-29	$55.79	$56.28	$55.25	$55.26	$45.75	1,294,407
2018-01-26	$55.03	$55.81	$54.85	$55.74	$46.15	1,585,460
2018-01-25	$56.18	$56.19	$54.96	$55.03	$45.38	1,686,272
2018-01-24	$56.49	$57.12	$55.87	$55.96	$46.14	1,605,701
2018-01-23	$55.86	$56.44	$55.69	$56.20	$46.34	1,132,811
2018-01-22	$56.02	$56.16	$55.74	$56.10	$46.26	1,130,918
2018-01-19	$56.34	$56.52	$55.55	$55.99	$46.17	1,822,897
2018-01-18	$56.62	$56.96	$56.04	$56.14	$46.29	1,166,032
2018-01-17	$55.84	$56.55	$55.65	$56.35	$46.46	2,130,740
2018-01-16	$58.19	$58.19	$55.37	$55.54	$45.80	3,414,993
2018-01-12	$58.61	$58.73	$58.29	$58.59	$48.31	997,333
2018-01-11	$57.90	$58.50	$57.84	$58.22	$48.01	1,268,055
2018-01-10	$57.02	$57.85	$56.73	$57.52	$47.43	1,162,785
2018-01-09	$56.72	$57.42	$56.66	$56.96	$46.97	1,209,359
2018-01-08	$56.05	$56.54	$55.83	$56.47	$46.56	1,571,142
2018-01-05	$56.00	$56.04	$55.48	$55.99	$46.17	992,652
2018-01-04	$55.58	$56.22	$55.46	$55.75	$45.97	1,017,392
2018-01-03	$54.85	$55.36	$54.75	$55.26	$45.56	1,448,963
2018-01-02	$55.44	$55.58	$54.60	$54.86	$45.24	771,595
2017-12-29	$55.35	$55.44	$54.89	$54.89	$45.26	693,320
2017-12-28	$54.96	$55.17	$54.73	$55.14	$45.47	564,121
2017-12-27	$54.76	$54.87	$54.56	$54.75	$45.14	862,965
2017-12-26	$54.75	$55.13	$54.66	$54.75	$45.14	383,987
2017-12-22	$55.08	$55.08	$54.39	$54.79	$45.18	887,672
2017-12-21	$54.99	$55.43	$54.78	$54.83	$45.21	1,187,767
2017-12-20	$54.75	$54.92	$54.35	$54.80	$45.19	1,211,497
2017-12-19	$54.35	$54.44	$53.98	$54.21	$44.70	2,982,432
2017-12-18	$54.51	$54.51	$53.84	$53.95	$44.48	2,344,534
2017-12-15	$54.37	$54.56	$53.96	$54.03	$44.55	2,602,519
2017-12-14	$55.07	$55.12	$54.14	$54.26	$44.74	2,303,899
2017-12-13	$56.29	$56.43	$54.93	$54.94	$45.30	2,303,074
2017-12-12	$56.82	$56.82	$55.94	$56.40	$46.50	2,475,043
2017-12-11	$57.49	$57.55	$56.50	$56.65	$46.71	1,287,820
2017-12-08	$56.95	$57.50	$56.87	$57.49	$47.40	768,902
2017-12-07	$56.07	$56.91	$56.07	$56.79	$46.83	642,139
2017-12-06	$56.42	$56.84	$56.30	$56.34	$46.46	838,673
2017-12-05	$57.18	$57.41	$56.41	$56.52	$46.60	921,561
2017-12-04	$57.35	$57.49	$56.98	$57.02	$47.02	982,234
2017-12-01	$56.72	$56.94	$55.07	$56.48	$46.57	1,448,115
2017-11-30	$56.82	$57.37	$56.40	$56.62	$46.69	2,244,698
2017-11-29	$55.62	$56.62	$55.55	$56.42	$46.52	1,583,539
2017-11-28	$54.09	$55.40	$53.97	$55.23	$45.54	1,450,582
2017-11-27	$54.09	$54.22	$53.91	$53.94	$44.48	896,021
2017-11-24	$54.02	$54.21	$53.93	$54.09	$44.60	542,625
2017-11-22	$53.87	$54.10	$53.77	$53.90	$44.44	938,614
2017-11-21	$54.00	$54.22	$53.69	$53.87	$44.42	739,530
2017-11-20	$53.64	$53.90	$53.46	$53.88	$44.43	1,028,014
2017-11-17	$53.02	$53.60	$52.93	$53.46	$44.08	1,295,746
2017-11-16	$53.19	$53.61	$53.08	$53.25	$43.91	1,772,292
2017-11-15	$52.26	$53.13	$52.17	$52.89	$43.61	1,794,512
2017-11-14	$52.56	$52.97	$52.39	$52.81	$43.54	1,500,871
2017-11-13	$52.20	$53.06	$52.20	$52.82	$43.55	1,727,929
2017-11-10	$52.53	$52.61	$52.30	$52.42	$43.22	1,274,351
2017-11-09	$52.40	$52.70	$52.16	$52.53	$43.31	1,340,047
2017-11-08	$52.59	$52.78	$52.31	$52.64	$43.40	1,295,204
2017-11-07	$53.06	$53.36	$52.59	$52.70	$43.45	1,529,736
2017-11-06	$52.74	$53.17	$52.54	$53.07	$43.76	1,279,616
2017-11-03	$52.75	$52.98	$52.27	$52.46	$43.26	1,529,606
2017-11-02	$51.97	$53.09	$51.79	$52.91	$43.63	1,924,700
2017-11-01	$52.29	$52.79	$51.97	$52.00	$42.88	1,505,922
2017-10-31	$52.28	$52.58	$51.98	$52.04	$42.91	1,086,549
2017-10-30	$52.17	$52.63	$52.04	$52.40	$43.21	1,669,839
2017-10-27	$52.58	$52.79	$52.23	$52.45	$43.25	941,395
2017-10-26	$52.66	$53.15	$52.15	$52.93	$43.45	1,729,209
2017-10-25	$52.89	$52.93	$51.94	$52.22	$42.87	959,392
2017-10-24	$52.66	$52.92	$52.46	$52.82	$43.36	898,357
2017-10-23	$52.33	$52.55	$52.18	$52.36	$42.99	971,166
2017-10-20	$52.87	$52.91	$52.23	$52.29	$42.93	903,159
2017-10-19	$51.85	$52.28	$51.64	$52.28	$42.92	579,706
2017-10-18	$52.07	$52.30	$51.93	$52.19	$42.85	512,864
2017-10-17	$52.61	$52.69	$51.88	$52.00	$42.69	437,901
2017-10-16	$52.17	$52.54	$52.02	$52.42	$43.03	589,098
2017-10-13	$51.90	$52.37	$51.57	$51.97	$42.67	1,001,053
2017-10-12	$52.26	$52.41	$51.97	$52.01	$42.70	996,545
2017-10-11	$52.30	$52.36	$51.84	$52.23	$42.88	796,093
2017-10-10	$52.29	$52.53	$52.03	$52.43	$43.04	761,823
2017-10-09	$52.66	$52.68	$52.21	$52.29	$42.93	466,947
2017-10-06	$52.59	$52.75	$52.04	$52.54	$43.13	697,849
2017-10-05	$51.66	$52.40	$51.41	$52.30	$42.94	673,022
2017-10-04	$51.42	$51.82	$51.36	$51.64	$42.39	682,730
2017-10-03	$51.58	$51.68	$50.94	$51.53	$42.30	826,442
2017-10-02	$51.27	$51.75	$50.99	$51.61	$42.37	648,176
2017-09-29	$51.02	$51.29	$50.89	$51.13	$41.98	685,758
2017-09-28	$51.28	$51.35	$50.73	$51.09	$41.94	1,011,035
2017-09-27	$51.25	$51.50	$50.96	$51.33	$42.14	901,379
2017-09-26	$50.36	$50.69	$50.17	$50.52	$41.47	664,919
2017-09-25	$49.96	$50.53	$49.96	$50.39	$41.37	611,719
2017-09-22	$49.80	$50.21	$49.72	$50.12	$41.15	580,523
2017-09-21	$49.72	$50.20	$49.49	$50.03	$41.07	967,416
2017-09-20	$49.45	$50.05	$49.17	$49.68	$40.79	869,762
2017-09-19	$49.02	$49.47	$48.90	$49.26	$40.44	1,039,457
2017-09-18	$48.52	$49.11	$48.46	$48.97	$40.20	706,625
2017-09-15	$47.88	$48.44	$47.77	$48.43	$39.76	1,863,206
2017-09-14	$48.48	$48.48	$47.93	$48.06	$39.46	802,959
2017-09-13	$48.34	$48.53	$48.07	$48.47	$39.79	962,946
2017-09-12	$48.25	$48.61	$48.10	$48.53	$39.84	743,014
2017-09-11	$47.80	$48.24	$47.56	$48.04	$39.44	939,351
2017-09-08	$46.36	$47.23	$46.25	$47.11	$38.68	861,101
2017-09-07	$47.71	$47.71	$46.08	$46.43	$38.12	1,531,583
2017-09-06	$47.79	$48.04	$47.67	$47.77	$39.22	1,102,315
2017-09-05	$48.19	$48.21	$47.36	$47.58	$39.06	1,476,831
2017-09-01	$48.34	$48.78	$48.21	$48.60	$39.90	627,193
2017-08-31	$48.32	$48.45	$48.01	$48.18	$39.55	1,135,466
2017-08-30	$47.97	$48.30	$47.97	$48.15	$39.53	728,487
2017-08-29	$47.58	$48.05	$47.50	$47.93	$39.35	766,268
2017-08-28	$48.56	$48.67	$48.15	$48.27	$39.63	653,649
2017-08-25	$48.55	$48.74	$48.32	$48.55	$39.86	707,941
2017-08-24	$48.00	$48.49	$47.90	$48.38	$39.72	1,599,574
2017-08-23	$47.53	$48.27	$47.19	$47.94	$39.36	1,073,228
2017-08-22	$47.52	$47.85	$47.52	$47.84	$39.27	1,396,608
2017-08-21	$47.93	$48.07	$47.19	$47.33	$38.86	1,632,001
2017-08-18	$48.00	$48.27	$47.75	$47.93	$39.35	1,605,263
2017-08-17	$49.32	$49.52	$48.13	$48.16	$39.54	1,744,807
2017-08-16	$50.26	$50.40	$49.40	$49.50	$40.64	1,187,901
2017-08-15	$50.34	$50.57	$49.95	$50.06	$41.10	978,995
2017-08-14	$50.25	$50.49	$49.82	$49.86	$40.93	1,143,731
2017-08-11	$50.08	$50.36	$49.65	$49.70	$40.80	743,811
2017-08-10	$50.40	$50.51	$49.90	$49.94	$41.00	1,386,790
2017-08-09	$50.39	$50.78	$50.17	$50.76	$41.67	1,276,739
2017-08-08	$50.46	$51.43	$50.46	$50.75	$41.66	881,870
2017-08-07	$50.77	$50.99	$50.54	$50.60	$41.54	694,766
2017-08-04	$50.56	$51.10	$50.50	$50.80	$41.70	884,520
2017-08-03	$50.26	$50.55	$50.02	$50.18	$41.20	1,071,835
2017-08-02	$50.00	$50.59	$49.94	$50.23	$41.24	1,174,758
2017-08-01	$50.42	$50.59	$49.81	$50.32	$41.31	1,413,479
2017-07-31	$50.10	$50.67	$50.04	$50.13	$41.15	1,363,642
2017-07-28	$48.97	$49.96	$48.34	$49.80	$40.88	1,379,248
2017-07-27	$48.13	$48.68	$47.75	$48.44	$39.77	1,020,698
2017-07-26	$48.66	$48.87	$48.07	$48.23	$39.41	650,204
2017-07-25	$48.84	$48.97	$48.57	$48.66	$39.76	917,766
2017-07-24	$47.79	$48.28	$47.55	$48.16	$39.35	821,379
2017-07-21	$47.70	$48.07	$47.57	$47.80	$39.06	964,813
2017-07-20	$48.18	$48.41	$47.72	$47.74	$39.01	867,921
2017-07-19	$47.77	$48.14	$47.62	$48.14	$39.33	928,296
2017-07-18	$47.41	$47.76	$47.07	$47.66	$38.94	646,919
2017-07-17	$47.55	$47.92	$47.23	$47.80	$39.06	694,630
2017-07-14	$47.56	$47.88	$47.32	$47.66	$38.94	768,839
2017-07-13	$47.43	$48.20	$47.36	$48.15	$39.34	825,243
2017-07-12	$47.42	$47.67	$47.16	$47.41	$38.74	853,516
2017-07-11	$47.69	$47.79	$47.34	$47.46	$38.78	749,143
2017-07-10	$47.48	$47.93	$47.46	$47.64	$38.93	785,121
2017-07-07	$47.44	$47.72	$47.09	$47.54	$38.84	800,594
2017-07-06	$47.12	$47.98	$46.94	$47.32	$38.66	1,194,167
2017-07-05	$47.30	$47.39	$46.79	$47.11	$38.49	1,181,637
2017-07-03	$47.05	$47.90	$46.87	$47.23	$38.59	720,122
2017-06-30	$46.84	$46.87	$46.25	$46.63	$38.10	1,134,757
2017-06-29	$47.30	$47.60	$46.20	$46.57	$38.05	934,884
2017-06-28	$46.02	$46.54	$46.02	$46.44	$37.95	689,742
2017-06-27	$45.51	$45.93	$45.29	$45.57	$37.23	861,648
2017-06-26	$45.26	$45.69	$44.81	$45.37	$37.07	890,645
2017-06-23	$45.47	$45.57	$44.95	$45.11	$36.86	1,653,142
2017-06-22	$45.64	$45.70	$45.03	$45.35	$37.05	1,210,055
2017-06-21	$47.11	$47.11	$45.72	$45.83	$37.45	1,283,379
2017-06-20	$47.66	$47.80	$46.99	$47.02	$38.42	947,639
2017-06-19	$47.67	$47.96	$47.42	$47.90	$39.14	1,202,612
2017-06-16	$47.29	$47.51	$46.96	$47.50	$38.81	1,485,795
2017-06-15	$46.81	$47.39	$46.77	$47.25	$38.61	842,327
2017-06-14	$46.70	$47.20	$46.08	$47.10	$38.48	1,337,464
2017-06-13	$46.99	$47.32	$46.79	$47.16	$38.53	1,607,894
2017-06-12	$46.50	$47.20	$46.35	$46.81	$38.25	1,914,281
2017-06-09	$45.43	$46.54	$45.20	$46.49	$37.99	1,515,924
2017-06-08	$44.15	$45.50	$44.07	$45.10	$36.85	1,672,444
2017-06-07	$43.85	$44.30	$43.55	$44.08	$36.02	1,530,595
2017-06-06	$44.35	$44.50	$43.57	$43.80	$35.79	1,541,688
2017-06-05	$45.24	$45.29	$44.72	$44.79	$36.60	1,243,800
2017-06-02	$45.23	$45.46	$44.91	$45.22	$36.95	1,149,618
2017-06-01	$45.27	$45.77	$44.97	$45.60	$37.26	1,814,017
2017-05-31	$45.08	$45.08	$44.42	$44.98	$36.75	1,605,666
2017-05-30	$44.85	$45.19	$44.76	$45.01	$36.78	1,406,437
2017-05-26	$45.16	$45.28	$44.97	$45.05	$36.81	1,667,805
2017-05-25	$45.59	$45.81	$45.35	$45.40	$37.10	1,273,088
2017-05-24	$45.89	$45.89	$45.21	$45.39	$37.09	893,280
2017-05-23	$45.36	$45.92	$45.13	$45.70	$37.34	954,078
2017-05-22	$45.72	$45.77	$45.15	$45.34	$37.05	1,101,305
2017-05-19	$45.31	$45.76	$45.10	$45.49	$37.17	1,067,283
2017-05-18	$44.85	$45.74	$44.70	$45.26	$36.98	1,372,833
2017-05-17	$45.45	$45.87	$44.71	$44.91	$36.69	1,765,537
2017-05-16	$46.41	$46.67	$46.26	$46.57	$38.05	1,080,780
2017-05-15	$45.95	$46.42	$45.95	$46.31	$37.84	1,115,510
2017-05-12	$45.81	$46.07	$45.59	$45.78	$37.41	1,027,714
2017-05-11	$46.22	$46.36	$45.67	$46.20	$37.75	871,679
2017-05-10	$46.19	$46.54	$46.09	$46.38	$37.90	883,435
2017-05-09	$46.84	$47.06	$46.24	$46.39	$37.90	1,218,312
2017-05-08	$46.68	$46.82	$46.49	$46.76	$38.21	1,041,303
2017-05-05	$46.71	$46.74	$46.23	$46.58	$38.06	674,192
2017-05-04	$47.00	$47.26	$46.54	$46.67	$38.13	1,280,484
2017-05-03	$46.18	$46.61	$46.09	$46.52	$38.01	1,154,906
2017-05-02	$46.62	$46.73	$46.15	$46.43	$37.94	1,536,219
2017-05-01	$46.57	$46.75	$46.08	$46.61	$38.08	1,369,426
2017-04-28	$46.41	$46.99	$46.31	$46.33	$37.86	1,216,008
2017-04-27	$47.40	$47.56	$46.42	$46.85	$38.28	2,116,345
2017-04-26	$46.93	$47.14	$46.66	$46.93	$38.35	1,631,460
2017-04-25	$47.28	$47.33	$46.74	$47.14	$38.35	1,120,657
2017-04-24	$46.70	$46.94	$46.34	$46.77	$38.05	1,712,721
2017-04-21	$45.65	$45.84	$45.40	$45.52	$37.04	1,334,406
2017-04-20	$45.33	$45.98	$45.14	$45.76	$37.23	1,051,859
2017-04-19	$45.41	$45.64	$44.91	$45.04	$36.64	976,467
2017-04-18	$45.07	$45.39	$44.61	$44.96	$36.58	1,506,078
2017-04-17	$44.90	$45.55	$44.65	$45.52	$37.04	1,101,650
2017-04-13	$44.91	$45.51	$44.65	$44.66	$36.34	915,538
2017-04-12	$46.19	$46.26	$45.10	$45.21	$36.78	1,289,501
2017-04-11	$46.02	$46.30	$45.49	$46.15	$37.55	888,862
2017-04-10	$46.26	$46.61	$45.90	$46.27	$37.65	1,255,728
2017-04-07	$46.07	$46.63	$45.89	$46.36	$37.72	788,414
2017-04-06	$45.94	$46.70	$45.66	$46.52	$37.85	844,986
2017-04-05	$47.00	$47.08	$45.95	$46.06	$37.47	862,752
2017-04-04	$46.42	$46.66	$46.28	$46.48	$37.82	765,024
2017-04-03	$47.04	$47.13	$45.91	$46.60	$37.91	903,391
2017-03-31	$46.55	$47.15	$46.48	$46.89	$38.15	1,563,698
2017-03-30	$46.08	$46.95	$46.07	$46.82	$38.09	1,021,907
2017-03-29	$46.05	$46.30	$45.78	$46.06	$37.47	1,821,965
2017-03-28	$45.22	$46.40	$45.22	$46.14	$37.54	1,139,165
2017-03-27	$44.71	$45.53	$44.51	$45.43	$36.96	1,054,632
2017-03-24	$46.27	$46.40	$45.52	$45.79	$37.26	912,888
2017-03-23	$45.76	$46.63	$45.49	$46.07	$37.48	1,382,080
2017-03-22	$45.60	$46.11	$45.00	$45.82	$37.28	1,273,502
2017-03-21	$48.14	$48.16	$45.85	$45.94	$37.38	1,674,128
2017-03-20	$47.57	$48.09	$47.36	$47.79	$38.88	983,052
2017-03-17	$48.33	$48.34	$47.59	$47.77	$38.87	2,065,150
2017-03-16	$48.38	$48.52	$48.02	$48.32	$39.31	1,029,166
2017-03-15	$48.46	$48.59	$47.76	$48.17	$39.19	1,634,778
2017-03-14	$48.31	$48.48	$47.91	$48.41	$39.39	1,219,901
2017-03-13	$48.38	$48.71	$48.05	$48.53	$39.48	1,300,958
2017-03-10	$49.02	$49.22	$48.39	$48.81	$39.71	1,221,521
2017-03-09	$48.89	$49.21	$48.63	$48.82	$39.72	985,210
2017-03-08	$49.15	$49.34	$48.70	$48.77	$39.68	1,576,899
2017-03-07	$48.80	$49.01	$48.40	$48.71	$39.63	1,163,568
2017-03-06	$48.41	$49.01	$48.27	$48.87	$39.76	1,046,246
2017-03-03	$48.68	$49.12	$48.53	$49.05	$39.91	1,044,847
2017-03-02	$49.94	$49.94	$48.60	$48.63	$39.57	998,074
2017-03-01	$49.91	$50.27	$49.62	$49.86	$40.57	1,902,913
2017-02-28	$48.34	$49.16	$48.23	$48.83	$39.73	2,166,902
2017-02-27	$48.48	$48.96	$48.33	$48.80	$39.70	828,649
2017-02-24	$47.77	$48.48	$47.77	$48.48	$39.44	1,431,443
2017-02-23	$48.44	$48.72	$47.93	$48.65	$39.58	1,504,635
2017-02-22	$48.19	$48.52	$48.15	$48.31	$39.31	1,975,645
2017-02-21	$49.00	$49.20	$48.49	$48.56	$39.51	1,924,256
2017-02-17	$48.78	$48.78	$48.17	$48.51	$39.47	1,898,715
2017-02-16	$49.05	$49.36	$48.84	$49.10	$39.95	1,231,358
2017-02-15	$48.59	$49.17	$48.46	$49.14	$39.98	1,445,876
2017-02-14	$48.15	$48.70	$48.09	$48.50	$39.46	1,249,442
2017-02-13	$47.77	$48.47	$47.53	$48.21	$39.22	1,309,311
2017-02-10	$47.64	$47.75	$47.39	$47.39	$38.56	1,361,892
2017-02-09	$47.11	$47.74	$46.96	$47.42	$38.58	1,146,885
2017-02-08	$46.63	$46.85	$46.44	$46.82	$38.09	1,123,405
2017-02-07	$47.32	$47.42	$46.92	$47.04	$38.27	957,988
2017-02-06	$46.46	$47.28	$46.33	$46.98	$38.22	1,064,998
2017-02-03	$46.81	$47.24	$46.53	$46.86	$38.13	1,103,219
2017-02-02	$46.31	$46.79	$44.82	$45.89	$37.34	1,535,258
2017-02-01	$45.92	$46.13	$45.40	$45.77	$37.24	1,474,414
2017-01-31	$45.52	$46.07	$44.93	$45.43	$36.96	1,517,752
2017-01-30	$45.79	$45.79	$45.10	$45.63	$37.12	1,023,863
2017-01-27	$46.11	$46.11	$45.65	$45.95	$37.39	813,810
2017-01-26	$46.06	$46.28	$45.80	$46.19	$37.58	1,270,463
2017-01-25	$45.64	$46.10	$45.56	$46.01	$37.27	863,453
2017-01-24	$45.15	$45.50	$45.03	$45.24	$36.65	845,221
2017-01-23	$44.80	$45.23	$44.53	$44.83	$36.32	921,675
2017-01-20	$44.79	$45.30	$44.59	$45.02	$36.47	1,456,590
2017-01-19	$44.60	$44.78	$43.94	$44.43	$35.99	989,415
2017-01-18	$44.26	$44.66	$43.75	$44.49	$36.04	1,465,696
2017-01-17	$44.21	$44.45	$43.58	$43.91	$35.57	1,304,137
2017-01-13	$44.96	$45.47	$44.77	$44.79	$36.28	1,088,540
2017-01-12	$43.69	$44.68	$43.69	$44.59	$36.12	1,494,100
2017-01-11	$44.50	$44.99	$44.38	$44.83	$36.32	1,084,671
2017-01-10	$44.47	$44.91	$44.22	$44.60	$36.13	901,805
2017-01-09	$44.25	$44.89	$44.25	$44.39	$35.96	843,651
2017-01-06	$44.71	$45.15	$44.48	$44.88	$36.36	1,232,398
2017-01-05	$44.53	$44.90	$43.95	$44.46	$36.02	1,220,550
2017-01-04	$44.37	$45.02	$44.27	$44.92	$36.39	1,626,226
2017-01-03	$44.71	$44.86	$43.69	$44.28	$35.87	1,799,637
2016-12-30	$44.06	$44.11	$43.73	$43.93	$35.59	1,054,032
2016-12-29	$43.97	$44.33	$43.70	$43.81	$35.49	802,089
2016-12-28	$44.55	$44.73	$43.95	$43.96	$35.61	651,963
2016-12-27	$44.55	$44.66	$44.42	$44.55	$36.09	387,153
2016-12-23	$44.56	$44.62	$44.30	$44.47	$36.03	596,471
2016-12-22	$44.45	$44.63	$44.19	$44.53	$36.07	908,262
2016-12-21	$44.45	$44.89	$44.24	$44.60	$36.13	930,871
2016-12-20	$44.07	$44.84	$43.89	$44.48	$36.03	1,634,583
2016-12-19	$43.55	$44.02	$43.33	$43.74	$35.43	1,330,793
2016-12-16	$44.50	$44.50	$43.48	$43.55	$35.28	3,093,696
2016-12-15	$43.89	$45.01	$43.67	$44.49	$36.04	3,411,856
2016-12-14	$43.12	$44.32	$42.90	$43.59	$35.31	2,970,745
2016-12-13	$43.37	$43.90	$42.97	$43.59	$35.31	2,019,104
2016-12-12	$43.37	$43.58	$42.94	$43.30	$35.08	2,052,009
2016-12-09	$43.84	$43.87	$43.36	$43.56	$35.29	1,627,837
2016-12-08	$43.81	$44.48	$43.67	$44.09	$35.72	1,409,606
2016-12-07	$42.91	$43.54	$42.76	$43.44	$35.19	1,417,836
2016-12-06	$43.01	$43.17	$42.66	$42.85	$34.71	2,135,869
2016-12-05	$43.08	$43.40	$42.75	$42.87	$34.73	1,504,893
2016-12-02	$42.92	$43.01	$42.47	$42.72	$34.61	1,191,355
2016-12-01	$42.60	$43.24	$42.57	$43.07	$34.89	2,796,904
2016-11-30	$43.18	$43.25	$42.14	$42.27	$34.24	2,700,926
2016-11-29	$42.24	$42.48	$42.00	$42.02	$34.04	1,217,169
2016-11-28	$42.35	$42.77	$42.01	$42.11	$34.11	2,216,171
2016-11-25	$42.99	$43.08	$42.67	$42.89	$34.75	511,403
2016-11-23	$43.47	$43.47	$42.68	$43.04	$34.87	1,393,608
2016-11-22	$42.72	$42.86	$42.37	$42.60	$34.51	1,663,259
2016-11-21	$42.92	$42.92	$42.16	$42.56	$34.48	1,715,470
2016-11-18	$42.51	$42.67	$42.09	$42.55	$34.47	1,497,865
2016-11-17	$41.60	$42.61	$41.48	$42.54	$34.46	1,870,076
2016-11-16	$41.98	$42.11	$41.40	$41.47	$33.59	1,871,514
2016-11-15	$41.14	$42.26	$40.96	$42.25	$34.23	1,953,922
2016-11-14	$40.96	$41.90	$40.90	$41.43	$33.56	2,216,303
2016-11-11	$39.79	$40.45	$39.63	$40.39	$32.72	2,782,053
2016-11-10	$40.08	$41.21	$39.88	$40.00	$32.40	5,385,908
2016-11-09	$38.33	$40.08	$36.97	$39.35	$31.88	5,287,500
2016-11-08	$36.42	$36.80	$36.24	$36.54	$29.60	2,357,409
2016-11-07	$36.46	$36.87	$36.33	$36.52	$29.58	2,141,152
2016-11-04	$36.34	$36.57	$35.79	$35.79	$28.99	1,646,195
2016-11-03	$35.81	$36.63	$35.81	$36.34	$29.44	2,872,336
2016-11-02	$35.20	$35.75	$35.16	$35.64	$28.87	2,932,284
2016-11-01	$35.66	$36.10	$34.91	$35.38	$28.66	2,103,656
2016-10-31	$35.36	$35.69	$35.26	$35.40	$28.68	1,581,743
2016-10-28	$36.26	$36.29	$35.01	$35.18	$28.50	2,180,706
2016-10-27	$36.86	$36.90	$35.99	$36.19	$29.32	3,530,892
2016-10-26	$35.10	$35.54	$34.83	$35.32	$28.46	2,108,900
2016-10-25	$35.83	$35.93	$35.23	$35.28	$28.42	1,803,497
2016-10-24	$36.19	$36.26	$35.68	$35.81	$28.85	1,332,192
2016-10-21	$36.03	$36.09	$35.78	$35.97	$28.98	1,318,910
2016-10-20	$36.49	$36.78	$36.31	$36.45	$29.37	1,412,965
2016-10-19	$36.64	$36.82	$36.55	$36.61	$29.49	954,614
2016-10-18	$36.80	$36.97	$36.49	$36.55	$29.45	779,969
2016-10-17	$36.49	$36.65	$36.32	$36.46	$29.37	1,518,119
2016-10-14	$36.50	$36.96	$36.31	$36.37	$29.30	1,902,627
2016-10-13	$36.44	$36.49	$35.85	$36.05	$29.04	3,068,580
2016-10-12	$36.70	$36.99	$36.57	$36.87	$29.70	1,295,753
2016-10-11	$36.49	$36.89	$36.34	$36.64	$29.52	2,267,793
2016-10-10	$36.67	$36.81	$36.43	$36.55	$29.45	1,104,490
2016-10-07	$36.48	$36.71	$36.05	$36.33	$29.27	1,247,837
2016-10-06	$36.61	$36.93	$36.27	$36.58	$29.47	1,047,695
2016-10-05	$35.85	$36.68	$35.79	$36.41	$29.33	1,372,003
2016-10-04	$35.30	$35.73	$35.25	$35.65	$28.72	1,695,555
2016-10-03	$35.06	$35.33	$34.96	$35.10	$28.28	990,506
2016-09-30	$34.90	$35.50	$34.69	$35.31	$28.45	1,200,601
2016-09-29	$35.11	$35.50	$34.55	$34.69	$27.95	1,093,694
2016-09-28	$35.07	$35.37	$34.68	$35.22	$28.37	932,052
2016-09-27	$34.19	$34.88	$33.98	$34.85	$28.08	1,817,533
2016-09-26	$34.68	$34.85	$34.37	$34.44	$27.75	957,760
2016-09-23	$35.29	$35.60	$35.01	$35.01	$28.21	964,967
2016-09-22	$35.66	$35.80	$35.21	$35.51	$28.61	1,420,633
2016-09-21	$35.47	$35.74	$35.04	$35.54	$28.63	1,692,051
2016-09-20	$35.51	$35.56	$35.00	$35.25	$28.40	1,281,907
2016-09-19	$35.18	$35.78	$35.18	$35.30	$28.44	1,921,459
2016-09-16	$35.33	$35.38	$34.82	$35.00	$28.20	2,495,601
2016-09-15	$35.09	$35.87	$35.01	$35.70	$28.76	2,175,944
2016-09-14	$35.23	$35.42	$34.90	$35.14	$28.31	1,366,899
2016-09-13	$34.96	$35.45	$34.79	$35.26	$28.41	1,782,827
2016-09-12	$34.93	$35.59	$34.62	$35.47	$28.58	1,883,050
2016-09-09	$34.98	$35.94	$34.96	$35.25	$28.40	1,973,397
2016-09-08	$35.09	$35.30	$34.96	$35.10	$28.28	1,092,896
2016-09-07	$34.91	$35.16	$34.71	$35.01	$28.21	974,705
2016-09-06	$35.38	$35.38	$34.81	$35.10	$28.28	1,176,910
2016-09-02	$35.37	$35.72	$35.24	$35.42	$28.54	1,309,987
2016-09-01	$35.70	$35.86	$34.87	$35.27	$28.42	1,598,980
2016-08-31	$35.72	$35.86	$35.14	$35.61	$28.69	1,718,261
2016-08-30	$35.22	$35.73	$35.22	$35.64	$28.71	1,584,527
2016-08-29	$34.76	$35.29	$34.76	$35.11	$28.29	1,256,104
2016-08-26	$34.76	$35.21	$34.49	$34.74	$27.99	2,160,283
2016-08-25	$34.16	$34.62	$34.08	$34.60	$27.88	1,343,769
2016-08-24	$34.47	$34.68	$34.07	$34.16	$27.52	1,832,445
2016-08-23	$34.53	$34.83	$34.43	$34.44	$27.75	1,092,389
2016-08-22	$34.27	$34.43	$33.95	$34.38	$27.70	1,090,257
2016-08-19	$33.88	$34.58	$33.86	$34.49	$27.79	1,547,114
2016-08-18	$34.09	$34.24	$33.82	$34.02	$27.41	1,177,656
2016-08-17	$34.04	$34.17	$33.85	$34.11	$27.48	1,541,417
2016-08-16	$34.04	$34.33	$33.98	$34.14	$27.50	1,011,979
2016-08-15	$33.70	$34.20	$33.65	$34.14	$27.50	913,464
2016-08-12	$33.51	$33.63	$33.25	$33.48	$26.97	1,091,614
2016-08-11	$33.75	$33.96	$33.64	$33.81	$27.24	1,400,653
2016-08-10	$34.37	$34.50	$33.67	$33.73	$27.17	889,295
2016-08-09	$34.36	$34.53	$34.19	$34.34	$27.67	1,057,630
2016-08-08	$34.33	$34.58	$34.24	$34.35	$27.67	1,175,660
2016-08-05	$33.36	$34.21	$33.34	$34.18	$27.54	1,382,782
2016-08-04	$33.41	$33.45	$32.64	$32.95	$26.55	1,959,442
2016-08-03	$32.93	$33.62	$32.88	$33.57	$27.05	1,933,593
2016-08-02	$33.03	$33.17	$32.52	$32.86	$26.47	1,701,781
2016-08-01	$33.51	$33.61	$32.77	$33.01	$26.59	1,874,315
2016-07-29	$33.38	$33.75	$33.23	$33.41	$26.92	1,575,027
2016-07-28	$32.49	$33.69	$32.36	$33.57	$27.05	2,310,361
2016-07-27	$32.48	$32.61	$32.15	$32.31	$26.03	1,831,013
2016-07-26	$32.32	$32.81	$32.20	$32.68	$26.17	2,178,663
2016-07-25	$32.34	$32.52	$32.21	$32.34	$25.89	1,133,584
2016-07-22	$32.32	$32.43	$32.05	$32.41	$25.95	963,423
2016-07-21	$32.43	$32.56	$32.15	$32.20	$25.78	1,299,191
2016-07-20	$32.31	$32.42	$31.77	$32.30	$25.86	1,412,237
2016-07-19	$32.19	$32.34	$32.10	$32.16	$25.75	1,718,005
2016-07-18	$32.29	$32.52	$32.21	$32.44	$25.97	1,798,741
2016-07-15	$32.47	$32.80	$32.20	$32.40	$25.94	2,178,994
2016-07-14	$32.71	$32.98	$32.56	$32.75	$26.22	2,077,811
2016-07-13	$31.95	$32.09	$31.62	$31.89	$25.53	1,281,416
2016-07-12	$31.80	$32.19	$31.79	$32.02	$25.64	2,014,729
2016-07-11	$31.22	$31.73	$31.15	$31.30	$25.06	2,131,734
2016-07-08	$31.03	$31.35	$30.84	$31.20	$24.98	2,075,243
2016-07-07	$30.40	$31.09	$30.24	$30.48	$24.41	2,464,361
2016-07-06	$30.09	$30.65	$29.79	$30.63	$24.53	3,359,248
2016-07-05	$31.17	$31.25	$29.96	$30.44	$24.37	2,624,038
2016-07-01	$31.57	$31.87	$31.39	$31.67	$25.36	2,111,055
2016-06-30	$31.29	$31.79	$31.08	$31.79	$25.45	2,971,620
2016-06-29	$30.75	$31.21	$30.26	$31.16	$24.95	3,394,984
2016-06-28	$30.64	$31.00	$30.24	$30.68	$24.57	1,699,806
2016-06-27	$31.50	$31.50	$29.92	$29.99	$24.01	3,286,454
2016-06-24	$33.14	$33.59	$32.02	$32.06	$25.67	3,863,506
2016-06-23	$35.06	$35.52	$35.03	$35.52	$28.44	1,176,505
2016-06-22	$34.41	$34.83	$34.41	$34.50	$27.62	1,670,312
2016-06-21	$34.30	$34.48	$34.01	$34.40	$27.54	1,826,508
2016-06-20	$34.42	$34.72	$34.13	$34.16	$27.35	1,407,207
2016-06-17	$33.78	$33.93	$33.55	$33.73	$27.01	1,866,452
2016-06-16	$33.48	$33.79	$33.03	$33.75	$27.02	2,098,525
2016-06-15	$34.03	$34.39	$33.77	$33.81	$27.07	1,380,856
2016-06-14	$34.24	$34.65	$33.82	$33.90	$27.14	2,150,529
2016-06-13	$34.29	$34.93	$34.29	$34.32	$27.48	1,983,660
2016-06-10	$35.13	$35.16	$34.60	$34.74	$27.82	3,300,676
2016-06-09	$36.25	$36.26	$35.63	$35.69	$28.58	1,638,303
2016-06-08	$36.43	$36.72	$36.43	$36.53	$29.25	1,942,231
2016-06-07	$36.33	$36.67	$36.04	$36.47	$29.20	1,508,575
2016-06-06	$35.80	$36.47	$35.72	$36.33	$29.09	1,803,109
2016-06-03	$36.30	$36.30	$35.49	$35.69	$28.58	2,393,055
2016-06-02	$36.62	$36.87	$36.49	$36.85	$29.51	1,708,465
2016-06-01	$36.47	$36.82	$35.80	$36.75	$29.43	2,227,869
2016-05-31	$37.10	$37.14	$36.58	$36.92	$29.56	2,218,247
2016-05-27	$36.44	$36.89	$36.25	$36.86	$29.51	2,480,791
2016-05-26	$37.18	$37.18	$36.29	$36.36	$29.11	2,213,864
2016-05-25	$36.32	$36.79	$36.24	$36.52	$29.24	1,436,169
2016-05-24	$35.46	$36.19	$35.46	$36.14	$28.94	1,608,632
2016-05-23	$35.29	$35.59	$35.15	$35.36	$28.31	1,520,045
2016-05-20	$35.32	$35.71	$35.11	$35.46	$28.39	1,709,436
2016-05-19	$35.06	$35.50	$34.56	$35.10	$28.10	1,764,764
2016-05-18	$34.34	$35.38	$34.26	$35.28	$28.25	2,910,632
2016-05-17	$33.97	$34.58	$33.81	$34.30	$27.46	1,722,344
2016-05-16	$33.67	$34.20	$33.67	$34.02	$27.24	1,596,069
2016-05-13	$33.73	$34.25	$33.44	$33.62	$26.92	1,614,110
2016-05-12	$34.12	$34.27	$33.53	$33.85	$27.10	1,337,447
2016-05-11	$33.86	$34.47	$33.79	$33.81	$27.07	1,826,329
2016-05-10	$33.63	$34.12	$33.63	$34.00	$27.22	1,384,493
2016-05-09	$33.52	$33.80	$33.30	$33.49	$26.82	915,569
2016-05-06	$33.20	$33.69	$32.94	$33.66	$26.95	1,657,457
2016-05-05	$33.36	$33.61	$33.19	$33.46	$26.79	1,431,960
2016-05-04	$33.29	$33.56	$33.05	$33.33	$26.69	1,140,553
2016-05-03	$33.65	$33.82	$33.16	$33.62	$26.92	1,535,772
2016-05-02	$34.33	$34.33	$33.86	$34.23	$27.41	2,123,522
2016-04-29	$34.21	$34.43	$33.99	$34.21	$27.39	2,617,484
2016-04-28	$33.99	$35.10	$33.89	$34.35	$27.50	1,846,459
2016-04-27	$33.76	$34.42	$33.75	$34.15	$27.34	2,351,842
2016-04-26	$33.75	$34.18	$33.69	$34.02	$27.09	1,705,971
2016-04-25	$33.72	$33.74	$33.28	$33.61	$26.77	823,002
2016-04-22	$33.67	$34.18	$33.64	$33.92	$27.01	1,212,922
2016-04-21	$33.77	$34.00	$33.56	$33.60	$26.76	1,027,374
2016-04-20	$33.15	$33.82	$33.08	$33.73	$26.86	1,319,706
2016-04-19	$32.83	$33.22	$32.72	$33.12	$26.38	1,163,201
2016-04-18	$32.06	$32.71	$32.06	$32.70	$26.04	1,105,751
2016-04-15	$32.36	$32.48	$32.06	$32.31	$25.73	1,214,139
2016-04-14	$32.36	$32.78	$32.20	$32.43	$25.83	899,350
2016-04-13	$31.97	$32.46	$31.97	$32.38	$25.79	1,391,758
2016-04-12	$31.11	$31.67	$30.95	$31.62	$25.18	1,360,088
2016-04-11	$30.90	$31.43	$30.76	$30.97	$24.66	1,739,314
2016-04-08	$30.59	$30.95	$30.43	$30.60	$24.37	1,494,078
2016-04-07	$30.27	$30.76	$29.86	$30.19	$24.04	2,913,826
2016-04-06	$30.69	$31.24	$30.59	$30.90	$24.61	1,373,565
2016-04-05	$30.80	$31.12	$30.52	$30.67	$24.42	2,692,965
2016-04-04	$31.31	$31.51	$31.02	$31.12	$24.78	1,666,014
2016-04-01	$30.78	$31.43	$30.31	$31.36	$24.97	1,952,984
2016-03-31	$31.27	$31.48	$30.89	$30.92	$24.62	2,574,325
2016-03-30	$31.25	$32.03	$31.07	$31.29	$24.92	2,023,244
2016-03-29	$31.01	$31.09	$30.59	$31.03	$24.71	1,934,535
2016-03-28	$31.00	$31.39	$30.80	$31.23	$24.87	1,678,627
2016-03-24	$31.10	$31.15	$30.34	$30.80	$24.53	2,475,496
2016-03-23	$31.95	$32.15	$31.54	$31.59	$25.16	2,135,567
2016-03-22	$31.96	$32.31	$31.81	$32.08	$25.55	2,829,036
2016-03-21	$32.43	$32.66	$32.07	$32.32	$25.74	1,761,432
2016-03-18	$32.19	$32.56	$31.72	$32.38	$25.79	2,860,867
2016-03-17	$31.83	$32.35	$31.49	$32.14	$25.60	1,968,212
2016-03-16	$31.48	$32.13	$31.28	$31.92	$25.42	2,220,396
2016-03-15	$31.67	$31.68	$31.15	$31.53	$25.11	1,217,589
2016-03-14	$31.35	$32.52	$31.35	$31.95	$25.44	3,608,942
2016-03-11	$30.97	$31.77	$30.91	$31.68	$25.23	1,357,492
2016-03-10	$30.78	$31.05	$30.11	$30.58	$24.35	1,737,091
2016-03-09	$30.70	$30.79	$30.23	$30.58	$24.35	1,469,906
2016-03-08	$31.02	$31.21	$30.20	$30.46	$24.26	1,852,484
2016-03-07	$30.88	$31.46	$30.82	$31.46	$25.05	1,401,715
2016-03-04	$31.04	$31.37	$30.79	$31.10	$24.77	1,944,917
2016-03-03	$30.33	$30.93	$30.28	$30.92	$24.62	1,720,823
2016-03-02	$30.17	$30.56	$30.12	$30.45	$24.25	1,682,820
2016-03-01	$28.77	$30.16	$28.72	$30.14	$24.00	1,819,165
2016-02-29	$28.84	$29.09	$28.50	$28.53	$22.72	1,596,998
2016-02-26	$29.28	$29.28	$28.58	$28.92	$23.03	1,500,425
2016-02-25	$27.80	$28.35	$27.76	$28.33	$22.56	1,326,179
2016-02-24	$27.37	$27.86	$26.94	$27.77	$22.12	1,331,345
2016-02-23	$27.87	$28.00	$27.61	$27.85	$22.18	1,802,998
2016-02-22	$27.53	$28.06	$27.53	$28.03	$22.32	1,598,923
2016-02-19	$27.16	$27.57	$26.68	$27.52	$21.92	2,098,208
2016-02-18	$27.64	$27.64	$27.18	$27.38	$21.80	2,511,062
2016-02-17	$26.99	$27.73	$26.99	$27.51	$21.91	3,201,664
2016-02-16	$26.17	$26.62	$25.53	$26.58	$21.17	2,832,143
2016-02-12	$24.61	$25.33	$24.55	$25.14	$20.02	4,805,728
2016-02-11	$24.96	$24.97	$23.99	$24.07	$19.17	5,108,094
2016-02-10	$26.37	$26.67	$25.81	$25.83	$20.57	2,525,313
2016-02-09	$25.32	$26.30	$25.32	$26.17	$20.84	2,622,147
2016-02-08	$27.31	$27.31	$26.05	$26.24	$20.90	2,732,231
2016-02-05	$27.54	$28.12	$27.52	$27.68	$22.04	2,429,462
2016-02-04	$26.69	$27.67	$26.69	$27.63	$22.00	3,683,001
2016-02-03	$28.08	$28.42	$26.27	$26.86	$21.39	3,910,828
2016-02-02	$27.95	$27.95	$27.35	$27.44	$21.85	2,714,582
2016-02-01	$28.40	$28.83	$28.14	$28.49	$22.69	2,339,101
2016-01-29	$28.39	$28.65	$27.86	$28.64	$22.81	3,390,349
2016-01-28	$28.01	$28.41	$27.74	$28.31	$22.55	2,223,436
2016-01-27	$27.62	$28.47	$27.54	$27.75	$22.10	2,069,315
2016-01-26	$27.57	$28.23	$27.57	$27.81	$22.00	1,531,529
2016-01-25	$27.87	$28.09	$27.35	$27.37	$21.65	2,504,079
2016-01-22	$28.17	$28.62	$27.92	$28.02	$22.17	2,497,916
2016-01-21	$27.42	$28.23	$27.30	$27.73	$21.94	2,633,074
2016-01-20	$27.54	$27.68	$26.42	$27.40	$21.68	2,895,627
2016-01-19	$28.78	$28.94	$27.91	$28.17	$22.29	2,606,475
2016-01-15	$28.62	$28.85	$27.89	$28.42	$22.48	2,532,821
2016-01-14	$29.44	$29.66	$28.74	$29.48	$23.32	2,182,522
2016-01-13	$30.51	$30.61	$29.15	$29.27	$23.16	1,756,430
2016-01-12	$30.60	$30.66	$29.68	$30.19	$23.88	2,064,571
2016-01-11	$30.59	$30.91	$29.92	$30.24	$23.92	2,388,306
2016-01-08	$31.10	$31.23	$30.35	$30.42	$24.07	1,991,268
2016-01-07	$30.92	$31.35	$30.68	$30.81	$24.37	1,412,530
2016-01-06	$32.00	$32.10	$31.48	$31.69	$25.07	1,234,949
2016-01-05	$32.52	$32.83	$32.38	$32.58	$25.77	1,020,505
2016-01-04	$32.36	$32.75	$32.24	$32.75	$25.91	1,295,319
2015-12-31	$33.26	$33.70	$32.61	$33.29	$26.34	850,322
2015-12-30	$33.67	$33.82	$33.49	$33.52	$26.52	643,052
2015-12-29	$33.70	$33.92	$33.51	$33.71	$26.67	619,750
2015-12-28	$33.27	$33.52	$33.13	$33.42	$26.44	743,856
2015-12-24	$33.33	$33.65	$33.22	$33.43	$26.45	449,988
2015-12-23	$32.93	$33.45	$32.72	$33.40	$26.42	1,275,886
2015-12-22	$32.50	$32.79	$32.13	$32.67	$25.85	1,036,043
2015-12-21	$32.39	$32.56	$31.91	$32.28	$25.54	1,678,984
2015-12-18	$32.79	$32.85	$32.09	$32.10	$25.39	3,446,806
2015-12-17	$33.94	$34.08	$33.05	$33.07	$26.16	2,386,805
2015-12-16	$34.12	$34.38	$33.39	$33.82	$26.76	2,064,595
2015-12-15	$33.70	$34.02	$33.51	$33.89	$26.81	2,176,890
2015-12-14	$34.00	$34.16	$33.10	$33.30	$26.34	2,169,367
2015-12-11	$34.46	$34.74	$33.76	$33.95	$26.86	1,289,165
2015-12-10	$35.11	$35.48	$35.03	$35.12	$27.78	958,490
2015-12-09	$35.65	$36.01	$34.96	$35.14	$27.80	865,428
2015-12-08	$35.95	$36.02	$35.52	$35.76	$28.29	999,828
2015-12-07	$36.70	$36.87	$36.03	$36.31	$28.73	1,019,237
2015-12-04	$36.32	$36.89	$36.16	$36.81	$29.12	1,685,750
2015-12-03	$36.29	$36.57	$35.97	$36.15	$28.60	2,127,269
2015-12-02	$37.20	$37.26	$36.66	$36.76	$29.08	1,374,929
2015-12-01	$36.90	$37.15	$36.43	$37.13	$29.37	1,625,857
2015-11-30	$36.94	$37.05	$36.66	$36.68	$29.02	1,683,347
2015-11-27	$36.72	$36.96	$36.62	$36.89	$29.18	382,

Unum Group (UNM) Exchange: NYSE