US Foods Holding Corp (USFD) Stock

Data as of May 1, 2024

$50.68 ($0.43) 0.86%

US Foods Holding Corp - Daily Information

Click for more stock information on US Foods Holding Corp.

Daily Information	Data
Date	May 1, 2024
Open	$50.29
Previous Close	$50.68
High	$51.27
Low	$50.21
Adjusted Open	$50.29
Previous Adjusted Close	$50.68
Adjusted High	$51.27
Adjusted Low	$50.21

About US Foods Holding Corp (USFD)

US Foods Holding Corp is one of the premier foodservice distributors in the United States, with a history dating back to its founding in the late 1800s. Over the years the company has grown to serve customers across the country, now providing food and supplies to over 350,000 restaurants, hospitals, schools, hotels, and other foodservice businesses. It operates with a network of almost 250 locations, including 18 distribution centers and 14 production facilities. US Foods employs over 25,000 people and is currently owned by funds managed by affiliates of Clayton, Dubilier & Rice and KKR.

Invest in US Foods Holding Corp (USFD)

Get up to $250 in Bitcoin for funding an account.

Get your 2 free stocks today!

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

Historical Stock Data for US Foods Holding Corp (USFD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$50.29	$51.27	$50.21	$50.68	$50.68	1,161,348
2024-04-30	$50.99	$51.49	$50.20	$50.25	$50.25	2,088,645
2024-04-29	$51.24	$51.83	$51.14	$51.50	$51.50	1,318,263
2024-04-26	$50.49	$51.45	$50.49	$51.35	$51.35	1,145,903
2024-04-25	$50.57	$50.84	$50.09	$50.42	$50.42	1,096,973
2024-04-24	$50.62	$50.86	$50.44	$50.77	$50.77	1,185,208
2024-04-23	$50.60	$51.12	$50.27	$50.75	$50.75	1,121,235
2024-04-22	$50.43	$50.79	$49.91	$50.44	$50.44	1,558,749
2024-04-19	$49.80	$50.19	$49.71	$50.04	$50.04	1,511,464
2024-04-18	$50.32	$50.52	$49.65	$49.95	$49.95	1,322,507
2024-04-17	$51.95	$52.00	$49.98	$50.20	$50.20	1,463,039
2024-04-16	$50.53	$51.58	$50.24	$51.52	$51.52	2,828,944
2024-04-15	$51.13	$51.69	$50.38	$50.55	$50.55	1,662,608
2024-04-12	$51.81	$52.04	$50.40	$50.57	$50.57	1,537,091
2024-04-11	$51.77	$52.22	$51.40	$52.07	$52.07	1,894,273
2024-04-10	$51.41	$51.81	$50.90	$51.64	$51.64	874,835
2024-04-09	$51.46	$52.01	$50.98	$51.78	$51.78	2,100,788
2024-04-08	$50.19	$51.50	$50.19	$51.29	$51.29	2,204,472
2024-04-05	$50.16	$50.75	$49.79	$50.54	$50.54	2,320,660
2024-04-04	$53.71	$53.71	$49.70	$49.93	$49.93	5,437,285
2024-04-03	$53.55	$53.98	$53.17	$53.57	$53.57	1,349,304
2024-04-02	$53.92	$54.08	$53.38	$53.62	$53.62	1,383,605
2024-04-01	$53.78	$54.84	$53.60	$54.18	$54.18	2,343,496
2024-03-28	$54.76	$54.93	$53.94	$53.97	$53.97	1,652,435
2024-03-27	$54.35	$54.94	$54.20	$54.50	$54.50	890,476
2024-03-26	$53.98	$54.27	$53.95	$54.08	$54.08	900,340
2024-03-25	$53.97	$54.47	$53.91	$53.94	$53.94	951,422
2024-03-22	$54.11	$54.30	$53.66	$53.97	$53.97	1,050,307
2024-03-21	$54.08	$54.53	$53.50	$54.14	$54.14	1,004,639
2024-03-20	$53.50	$53.91	$53.15	$53.87	$53.87	1,025,364
2024-03-19	$53.57	$53.85	$53.16	$53.50	$53.50	1,436,098
2024-03-18	$53.90	$54.24	$53.17	$53.21	$53.21	1,722,567
2024-03-15	$53.62	$54.47	$53.62	$54.01	$54.01	2,644,576
2024-03-14	$53.49	$53.94	$53.08	$53.89	$53.89	1,656,799
2024-03-13	$53.16	$54.32	$53.11	$53.50	$53.50	1,991,078
2024-03-12	$52.80	$53.38	$52.73	$53.21	$53.21	931,426
2024-03-11	$52.51	$52.82	$52.19	$52.57	$52.57	852,032
2024-03-08	$54.14	$54.48	$52.63	$52.64	$52.64	1,901,901
2024-03-07	$52.87	$54.28	$52.74	$54.24	$54.24	2,610,413
2024-03-06	$52.03	$52.75	$52.00	$52.60	$52.60	1,720,951
2024-03-05	$51.90	$52.59	$51.76	$51.82	$51.82	1,124,436
2024-03-04	$50.53	$51.97	$50.51	$51.91	$51.91	1,612,482
2024-03-01	$50.86	$50.86	$50.36	$50.59	$50.59	2,253,853
2024-02-29	$50.96	$51.14	$50.00	$50.79	$50.79	2,373,849
2024-02-28	$51.64	$51.64	$51.22	$51.36	$51.36	666,323
2024-02-27	$51.35	$51.74	$51.00	$51.64	$51.64	1,208,958
2024-02-26	$50.99	$51.77	$50.99	$51.37	$51.37	2,326,852
2024-02-23	$51.08	$51.19	$50.65	$51.06	$51.06	989,162
2024-02-22	$49.98	$51.10	$49.90	$50.95	$50.95	1,807,626
2024-02-21	$49.88	$50.36	$49.70	$49.97	$49.97	1,397,595
2024-02-20	$50.25	$50.94	$49.64	$49.79	$49.79	2,081,943
2024-02-16	$48.38	$49.87	$48.27	$49.58	$49.58	4,598,544
2024-02-15	$45.79	$49.32	$45.24	$48.57	$48.57	5,023,356
2024-02-14	$46.75	$46.96	$46.43	$46.95	$46.95	1,840,744
2024-02-13	$46.75	$47.06	$46.19	$46.46	$46.46	1,590,365
2024-02-12	$46.62	$47.76	$46.58	$47.50	$47.50	1,531,124
2024-02-09	$47.03	$47.08	$46.62	$46.64	$46.64	1,095,298
2024-02-08	$46.54	$47.19	$46.46	$47.01	$47.01	1,246,613
2024-02-07	$46.70	$46.88	$45.77	$46.44	$46.44	1,352,396
2024-02-06	$46.88	$47.10	$46.66	$46.75	$46.75	842,512
2024-02-05	$46.95	$47.18	$46.71	$46.86	$46.86	1,247,777
2024-02-02	$47.22	$47.48	$46.89	$47.20	$47.20	1,206,389
2024-02-01	$46.02	$47.31	$45.82	$47.26	$47.26	1,804,440
2024-01-31	$46.81	$46.81	$45.90	$46.01	$46.01	1,234,288
2024-01-30	$45.21	$46.90	$45.21	$46.75	$46.75	2,435,001
2024-01-29	$45.27	$45.44	$45.15	$45.39	$45.39	1,165,817
2024-01-26	$45.37	$45.55	$45.00	$45.24	$45.24	1,024,634
2024-01-25	$45.37	$45.56	$44.83	$45.30	$45.30	1,417,995
2024-01-24	$45.92	$45.92	$44.82	$44.90	$44.90	1,940,649
2024-01-23	$45.90	$46.04	$45.41	$45.50	$45.50	1,319,398
2024-01-22	$46.33	$46.36	$45.68	$45.80	$45.80	1,249,465
2024-01-19	$46.40	$46.43	$45.87	$46.00	$46.00	1,581,950
2024-01-18	$46.07	$46.36	$45.70	$46.26	$46.26	2,925,506
2024-01-17	$45.62	$46.73	$45.58	$46.16	$46.16	2,721,840
2024-01-16	$45.97	$46.20	$45.69	$45.86	$45.86	2,640,403
2024-01-12	$46.63	$46.70	$45.67	$46.05	$46.05	1,288,951
2024-01-11	$46.30	$46.49	$46.08	$46.45	$46.45	1,004,082
2024-01-10	$46.84	$47.10	$46.28	$46.46	$46.46	1,831,187
2024-01-09	$46.09	$46.91	$46.00	$46.78	$46.78	1,562,680
2024-01-08	$46.86	$46.88	$45.92	$46.30	$46.30	1,396,670
2024-01-05	$45.99	$46.99	$45.94	$46.73	$46.73	2,266,651
2024-01-04	$45.80	$46.16	$45.55	$45.92	$45.92	1,720,750
2024-01-03	$45.97	$46.24	$45.64	$45.65	$45.65	1,549,753
2024-01-02	$45.25	$46.09	$45.11	$45.99	$45.99	1,540,561
2023-12-29	$45.41	$45.79	$45.31	$45.41	$45.41	988,199
2023-12-28	$45.63	$45.84	$45.50	$45.58	$45.58	857,132
2023-12-27	$45.30	$45.66	$45.23	$45.61	$45.61	764,968
2023-12-26	$45.01	$45.54	$45.00	$45.30	$45.30	879,347
2023-12-22	$44.98	$45.27	$44.74	$45.05	$45.05	857,136
2023-12-21	$44.66	$44.93	$44.39	$44.87	$44.87	876,205
2023-12-20	$44.39	$45.18	$44.22	$44.48	$44.48	2,003,477
2023-12-19	$43.90	$44.61	$43.82	$44.55	$44.55	1,721,861
2023-12-18	$43.81	$44.04	$43.42	$44.00	$44.00	1,645,620
2023-12-15	$44.22	$44.27	$43.24	$43.57	$43.57	5,645,316
2023-12-14	$45.00	$45.14	$43.93	$44.30	$44.30	3,276,982
2023-12-13	$44.57	$44.89	$44.34	$44.59	$44.59	2,776,144
2023-12-12	$44.75	$44.81	$44.19	$44.43	$44.43	2,462,374
2023-12-11	$44.79	$45.15	$44.68	$45.06	$45.06	1,335,082
2023-12-08	$44.65	$44.93	$44.41	$44.64	$44.64	1,165,029
2023-12-07	$43.95	$44.75	$43.83	$44.69	$44.69	1,261,471
2023-12-06	$44.75	$44.95	$43.84	$44.00	$44.00	1,395,581
2023-12-05	$44.06	$44.60	$43.85	$44.50	$44.50	1,805,952
2023-12-04	$43.69	$44.32	$43.67	$44.21	$44.21	1,149,675
2023-12-01	$43.80	$43.99	$43.46	$43.86	$43.86	1,512,678
2023-11-30	$43.14	$43.91	$42.96	$43.83	$43.83	1,964,976
2023-11-29	$43.47	$43.63	$42.98	$43.17	$43.17	1,479,189
2023-11-28	$43.71	$43.95	$43.19	$43.37	$43.37	1,571,170
2023-11-27	$43.15	$43.81	$43.03	$43.69	$43.69	1,646,154
2023-11-24	$42.80	$43.68	$42.80	$43.23	$43.23	772,333
2023-11-22	$42.66	$43.14	$42.56	$42.82	$42.82	1,126,586
2023-11-21	$42.60	$42.74	$42.19	$42.40	$42.40	1,158,511
2023-11-20	$42.82	$42.99	$42.50	$42.83	$42.83	1,350,504
2023-11-17	$42.65	$42.88	$42.40	$42.85	$42.85	2,287,795
2023-11-16	$42.64	$43.08	$42.27	$42.36	$42.36	1,960,056
2023-11-15	$43.60	$43.69	$42.72	$42.83	$42.83	2,218,064
2023-11-14	$43.29	$43.52	$42.90	$43.46	$43.46	1,462,621
2023-11-13	$42.32	$42.81	$42.02	$42.77	$42.77	1,454,019
2023-11-10	$41.63	$42.90	$41.39	$42.50	$42.50	2,616,493
2023-11-09	$41.10	$41.61	$40.23	$41.29	$41.29	3,179,645
2023-11-08	$41.54	$41.95	$41.03	$41.08	$41.08	3,538,820
2023-11-07	$41.32	$41.93	$41.19	$41.65	$41.65	1,933,877
2023-11-06	$41.15	$41.67	$40.93	$41.37	$41.37	2,495,552
2023-11-03	$40.78	$41.35	$40.63	$41.13	$41.13	1,575,724
2023-11-02	$39.88	$40.45	$39.71	$40.16	$40.16	2,610,037
2023-11-01	$38.84	$39.77	$38.63	$39.44	$39.44	2,772,812
2023-10-31	$37.75	$39.06	$37.51	$38.94	$38.94	2,568,913
2023-10-30	$37.19	$37.88	$37.12	$37.68	$37.68	1,270,187
2023-10-27	$37.23	$37.65	$36.75	$36.93	$36.93	980,377
2023-10-26	$37.23	$37.37	$36.78	$36.90	$36.90	905,383
2023-10-25	$37.08	$37.33	$36.84	$37.10	$37.10	699,073
2023-10-24	$37.52	$37.80	$37.08	$37.20	$37.20	1,179,541
2023-10-23	$36.70	$37.46	$36.60	$37.08	$37.08	1,129,426
2023-10-20	$37.64	$37.64	$37.00	$37.09	$37.09	1,826,343
2023-10-19	$37.62	$38.33	$37.45	$37.55	$37.55	1,738,838
2023-10-18	$37.60	$37.68	$36.98	$37.42	$37.42	1,064,022
2023-10-17	$36.70	$38.04	$36.70	$37.86	$37.86	1,776,522
2023-10-16	$36.58	$37.15	$36.27	$36.89	$36.89	1,489,121
2023-10-13	$35.78	$36.27	$35.66	$36.25	$36.25	1,611,862
2023-10-12	$37.53	$37.54	$35.88	$35.92	$35.92	1,917,332
2023-10-11	$37.79	$37.93	$37.08	$37.42	$37.42	2,341,125
2023-10-10	$37.53	$38.03	$37.52	$37.70	$37.70	1,636,590
2023-10-09	$37.00	$37.54	$36.86	$37.36	$37.36	1,323,911
2023-10-06	$37.80	$37.83	$36.94	$37.24	$37.24	2,893,917
2023-10-05	$38.87	$38.96	$37.82	$37.88	$37.88	2,465,677
2023-10-04	$38.45	$38.99	$38.20	$38.97	$38.97	1,137,712
2023-10-03	$38.68	$38.92	$38.28	$38.30	$38.30	1,953,205
2023-10-02	$39.60	$39.69	$38.94	$39.08	$39.08	1,557,927
2023-09-29	$40.44	$40.50	$39.69	$39.70	$39.70	1,225,170
2023-09-28	$39.74	$40.40	$39.68	$40.13	$40.13	1,091,332
2023-09-27	$39.65	$40.00	$39.25	$39.69	$39.69	1,620,023
2023-09-26	$40.43	$40.67	$39.65	$39.65	$39.65	2,174,275
2023-09-25	$39.69	$40.66	$39.67	$40.59	$40.59	1,763,507
2023-09-22	$40.04	$40.11	$39.55	$39.80	$39.80	1,353,511
2023-09-21	$40.36	$40.39	$39.83	$40.02	$40.02	1,417,084
2023-09-20	$40.65	$41.01	$40.42	$40.49	$40.49	1,723,022
2023-09-19	$40.82	$41.12	$40.18	$40.47	$40.47	1,805,507
2023-09-18	$40.52	$40.96	$40.22	$40.79	$40.79	2,326,714
2023-09-15	$39.45	$40.73	$39.32	$40.58	$40.58	9,249,903
2023-09-14	$39.06	$39.22	$38.74	$39.04	$39.04	1,790,602
2023-09-13	$39.08	$39.12	$38.44	$38.69	$38.69	1,527,502
2023-09-12	$38.98	$39.32	$38.87	$39.11	$39.11	1,163,186
2023-09-11	$39.11	$39.44	$38.87	$38.98	$38.98	1,593,533
2023-09-08	$39.21	$39.28	$38.79	$38.98	$38.98	1,692,236
2023-09-07	$39.21	$39.37	$39.09	$39.24	$39.24	1,383,417
2023-09-06	$39.61	$39.96	$39.19	$39.32	$39.32	1,400,474
2023-09-05	$40.50	$40.53	$39.42	$39.59	$39.59	1,927,959
2023-09-01	$40.59	$40.96	$40.40	$40.67	$40.67	1,533,946
2023-08-31	$40.18	$40.59	$40.18	$40.43	$40.43	1,568,756
2023-08-30	$40.39	$40.87	$40.31	$40.37	$40.37	1,137,778
2023-08-29	$40.10	$40.65	$39.85	$40.47	$40.47	868,083
2023-08-28	$39.83	$40.30	$39.72	$40.21	$40.21	906,918
2023-08-25	$40.15	$40.30	$39.50	$39.72	$39.72	1,543,831
2023-08-24	$40.59	$40.85	$40.01	$40.01	$40.01	1,568,884
2023-08-23	$40.09	$40.87	$40.06	$40.71	$40.71	1,542,452
2023-08-22	$40.01	$40.27	$39.76	$40.13	$40.13	1,897,138
2023-08-21	$39.90	$40.18	$39.51	$40.12	$40.12	1,734,755
2023-08-18	$39.24	$40.01	$39.22	$39.97	$39.97	1,878,553
2023-08-17	$40.52	$40.74	$39.32	$39.39	$39.39	2,652,111
2023-08-16	$40.00	$41.53	$39.95	$40.55	$40.55	3,462,792
2023-08-15	$40.69	$40.85	$39.69	$39.86	$39.86	3,114,141
2023-08-14	$41.14	$41.39	$40.31	$40.84	$40.84	2,490,043
2023-08-11	$41.25	$41.63	$40.91	$41.14	$41.14	2,670,933
2023-08-10	$41.00	$41.41	$39.70	$41.05	$41.05	5,884,213
2023-08-09	$42.09	$42.48	$41.81	$42.31	$42.31	3,085,577
2023-08-08	$42.00	$42.44	$41.79	$42.10	$42.10	1,390,347
2023-08-07	$42.19	$42.41	$41.98	$42.24	$42.24	1,147,011
2023-08-04	$42.02	$42.49	$41.58	$42.09	$42.09	1,805,007
2023-08-03	$42.20	$42.39	$41.78	$41.91	$41.91	1,560,976
2023-08-02	$42.61	$42.78	$42.17	$42.25	$42.25	1,747,959
2023-08-01	$42.57	$43.62	$42.43	$43.06	$43.06	2,031,815
2023-07-31	$42.73	$42.89	$42.44	$42.73	$42.73	1,536,629
2023-07-28	$43.19	$43.29	$42.57	$42.73	$42.73	1,602,832
2023-07-27	$43.56	$43.65	$42.79	$42.88	$42.88	1,286,831
2023-07-26	$43.77	$44.01	$43.21	$43.33	$43.33	1,428,502
2023-07-25	$43.60	$43.88	$43.44	$43.78	$43.78	1,191,388
2023-07-24	$44.10	$44.27	$43.74	$43.75	$43.75	1,051,298
2023-07-21	$44.26	$44.42	$43.93	$44.05	$44.05	901,863
2023-07-20	$44.38	$44.49	$43.78	$44.17	$44.17	995,224
2023-07-19	$43.76	$44.51	$43.69	$44.35	$44.35	1,308,983
2023-07-18	$43.69	$44.20	$43.38	$43.57	$43.57	2,395,129
2023-07-17	$44.00	$44.42	$43.80	$43.84	$43.84	2,418,514
2023-07-14	$44.10	$44.13	$43.46	$43.93	$43.93	1,003,195
2023-07-13	$44.02	$44.52	$43.86	$44.17	$44.17	916,514
2023-07-12	$44.40	$44.50	$43.96	$44.06	$44.06	1,520,705
2023-07-11	$44.02	$44.32	$43.89	$44.15	$44.15	1,114,117
2023-07-10	$43.79	$44.11	$43.79	$44.01	$44.01	1,105,065
2023-07-07	$43.55	$44.31	$43.36	$43.90	$43.90	1,677,021
2023-07-06	$43.29	$43.52	$43.00	$43.44	$43.44	996,992
2023-07-05	$43.92	$44.19	$43.44	$43.64	$43.64	1,673,723
2023-07-03	$43.85	$44.22	$43.75	$44.19	$44.19	520,243
2023-06-30	$43.70	$44.11	$43.63	$44.00	$44.00	1,147,521
2023-06-29	$43.37	$43.79	$43.33	$43.59	$43.59	1,260,095
2023-06-28	$42.91	$43.40	$42.71	$43.33	$43.33	1,039,531
2023-06-27	$41.83	$43.12	$41.79	$43.00	$43.00	1,414,801
2023-06-26	$41.73	$42.26	$41.65	$41.96	$41.96	818,971
2023-06-23	$42.31	$42.40	$41.83	$41.94	$41.94	1,473,549
2023-06-22	$42.28	$42.41	$41.87	$42.38	$42.38	970,014
2023-06-21	$42.18	$42.31	$41.96	$42.12	$42.12	1,038,437
2023-06-20	$42.16	$42.49	$41.81	$42.25	$42.25	1,756,925
2023-06-16	$41.83	$42.04	$41.35	$41.65	$41.65	2,539,776
2023-06-15	$41.40	$41.83	$41.33	$41.69	$41.69	1,642,403
2023-06-14	$42.00	$42.27	$41.61	$41.74	$41.74	1,452,011
2023-06-13	$42.26	$42.36	$41.57	$41.93	$41.93	1,824,327
2023-06-12	$41.79	$42.32	$41.56	$42.27	$42.27	1,383,123
2023-06-09	$41.92	$42.17	$41.61	$41.64	$41.64	1,103,114
2023-06-08	$41.68	$42.05	$41.45	$41.92	$41.92	2,095,733
2023-06-07	$41.20	$41.73	$40.97	$41.52	$41.52	1,813,108
2023-06-06	$41.60	$41.95	$41.52	$41.85	$41.85	1,339,056
2023-06-05	$41.15	$41.70	$40.98	$41.66	$41.66	2,384,961
2023-06-02	$40.88	$41.45	$40.29	$41.36	$41.36	2,117,451
2023-06-01	$39.86	$40.59	$39.78	$40.59	$40.59	2,330,619
2023-05-31	$40.10	$40.20	$39.50	$39.78	$39.78	2,227,547
2023-05-30	$40.10	$40.40	$39.97	$40.23	$40.23	3,264,560
2023-05-26	$39.29	$40.06	$39.22	$39.95	$39.95	1,775,497
2023-05-25	$39.26	$39.65	$38.92	$39.29	$39.29	2,666,730
2023-05-24	$39.61	$39.82	$39.11	$39.40	$39.40	7,204,911
2023-05-23	$40.00	$40.80	$39.70	$39.89	$39.89	10,744,927
2023-05-22	$41.32	$41.76	$41.25	$41.42	$41.42	1,510,219
2023-05-19	$41.32	$41.64	$41.02	$41.28	$41.28	2,222,375
2023-05-18	$40.57	$41.25	$40.32	$41.19	$41.19	1,655,220
2023-05-17	$40.56	$40.72	$40.08	$40.60	$40.60	1,905,362
2023-05-16	$40.14	$40.36	$39.74	$40.36	$40.36	2,095,523
2023-05-15	$40.79	$40.92	$40.00	$40.18	$40.18	1,817,946
2023-05-12	$39.87	$41.03	$39.87	$40.81	$40.81	3,508,437
2023-05-11	$38.52	$39.71	$37.43	$39.62	$39.62	5,098,170
2023-05-10	$38.76	$38.76	$37.10	$37.73	$37.73	2,350,156
2023-05-09	$38.20	$38.75	$37.98	$38.45	$38.45	1,567,431
2023-05-08	$38.64	$38.90	$38.23	$38.49	$38.49	1,080,801
2023-05-05	$37.85	$38.74	$37.79	$38.59	$38.59	1,724,572
2023-05-04	$37.50	$37.81	$37.27	$37.46	$37.46	1,475,555
2023-05-03	$37.87	$38.00	$37.44	$37.56	$37.56	1,479,671
2023-05-02	$38.10	$38.29	$36.86	$37.82	$37.82	1,220,440
2023-05-01	$38.42	$38.81	$37.99	$38.19	$38.19	1,982,455
2023-04-28	$37.52	$38.46	$37.35	$38.40	$38.40	1,273,321
2023-04-27	$37.13	$37.49	$36.76	$37.49	$37.49	947,387
2023-04-26	$37.24	$37.58	$36.86	$36.90	$36.90	1,341,673
2023-04-25	$37.50	$37.86	$37.02	$37.06	$37.06	643,645
2023-04-24	$37.61	$37.83	$37.40	$37.83	$37.83	703,562
2023-04-21	$37.44	$37.76	$37.22	$37.73	$37.73	800,075
2023-04-20	$37.34	$37.49	$37.07	$37.27	$37.27	717,161
2023-04-19	$37.87	$37.90	$37.51	$37.55	$37.55	864,207
2023-04-18	$37.72	$37.84	$37.45	$37.83	$37.83	1,126,709
2023-04-17	$37.14	$37.69	$36.78	$37.67	$37.67	1,658,074
2023-04-14	$37.32	$37.54	$36.60	$36.95	$36.95	1,229,886
2023-04-13	$37.20	$37.46	$37.06	$37.26	$37.26	1,604,372
2023-04-12	$37.85	$37.90	$37.18	$37.20	$37.20	1,850,803
2023-04-11	$37.08	$37.54	$36.92	$37.52	$37.52	953,510
2023-04-10	$36.24	$36.92	$36.18	$36.80	$36.80	715,989
2023-04-06	$36.25	$36.69	$36.20	$36.40	$36.40	948,145
2023-04-05	$36.24	$36.43	$35.84	$36.30	$36.30	1,399,212
2023-04-04	$37.32	$37.32	$36.34	$36.44	$36.44	968,351
2023-04-03	$36.87	$37.18	$36.57	$37.18	$37.18	1,348,074
2023-03-31	$36.77	$37.01	$36.50	$36.94	$36.94	1,341,990
2023-03-30	$36.54	$36.92	$36.24	$36.48	$36.48	1,078,286
2023-03-29	$36.60	$36.60	$36.23	$36.29	$36.29	1,265,945
2023-03-28	$35.87	$36.31	$35.76	$36.11	$36.11	1,348,816
2023-03-27	$35.62	$36.10	$35.51	$35.84	$35.84	1,469,857
2023-03-24	$34.67	$35.17	$34.18	$35.11	$35.11	1,223,217
2023-03-23	$35.46	$35.84	$34.70	$35.02	$35.02	1,632,600
2023-03-22	$36.06	$36.38	$35.13	$35.15	$35.15	2,106,548
2023-03-21	$35.22	$36.50	$35.21	$36.20	$36.20	2,751,438
2023-03-20	$35.26	$35.87	$34.60	$34.67	$34.67	3,549,400
2023-03-17	$34.40	$35.15	$33.96	$35.06	$35.06	32,994,252
2023-03-16	$35.12	$35.31	$34.46	$34.58	$34.58	3,703,036
2023-03-15	$35.80	$35.99	$34.87	$35.51	$35.51	4,500,374
2023-03-14	$36.71	$37.18	$35.95	$36.55	$36.55	3,193,104
2023-03-13	$35.65	$36.43	$35.21	$36.10	$36.10	3,638,360
2023-03-10	$37.08	$37.30	$35.72	$36.21	$36.21	3,072,759
2023-03-09	$38.78	$38.90	$37.24	$37.27	$37.27	3,099,715
2023-03-08	$38.46	$38.90	$37.94	$38.66	$38.66	5,450,698
2023-03-07	$40.05	$40.66	$39.56	$39.89	$39.89	2,525,699
2023-03-06	$39.53	$41.28	$39.34	$40.10	$40.10	5,890,310
2023-03-03	$38.50	$38.73	$38.10	$38.67	$38.67	1,025,990
2023-03-02	$37.91	$38.25	$37.74	$38.25	$38.25	815,947
2023-03-01	$37.36	$37.91	$37.08	$37.89	$37.89	1,345,876
2023-02-28	$37.78	$38.16	$37.51	$37.53	$37.53	1,073,309
2023-02-27	$37.98	$38.22	$37.70	$37.90	$37.90	999,247
2023-02-24	$37.89	$37.95	$37.41	$37.85	$37.85	1,112,338
2023-02-23	$39.40	$39.40	$37.70	$38.22	$38.22	1,611,734
2023-02-22	$39.34	$39.74	$39.12	$39.27	$39.27	1,514,183
2023-02-21	$39.02	$39.75	$38.66	$39.26	$39.26	1,620,708
2023-02-17	$38.36	$39.75	$38.12	$39.61	$39.61	5,297,527
2023-02-16	$37.23	$39.09	$37.10	$38.28	$38.28	3,686,246
2023-02-15	$36.41	$37.06	$36.28	$36.95	$36.95	1,558,503
2023-02-14	$36.85	$36.99	$36.31	$36.74	$36.74	909,177
2023-02-13	$36.37	$36.84	$36.25	$36.80	$36.80	1,011,894
2023-02-10	$36.40	$36.62	$35.99	$36.45	$36.45	1,545,358
2023-02-09	$37.28	$37.57	$36.46	$36.50	$36.50	1,118,251
2023-02-08	$37.45	$37.82	$36.86	$37.17	$37.17	1,158,374
2023-02-07	$37.55	$37.90	$36.93	$37.80	$37.80	1,320,927
2023-02-06	$37.51	$37.99	$37.51	$37.76	$37.76	1,699,267
2023-02-03	$37.98	$38.14	$37.54	$37.71	$37.71	947,898
2023-02-02	$38.73	$38.82	$38.03	$38.28	$38.28	995,143
2023-02-01	$38.13	$38.68	$37.68	$38.58	$38.58	1,406,914
2023-01-31	$36.80	$38.15	$36.36	$38.13	$38.13	1,452,043
2023-01-30	$37.58	$37.73	$37.15	$37.17	$37.17	811,554
2023-01-27	$37.61	$37.78	$37.37	$37.67	$37.67	1,153,129
2023-01-26	$37.91	$38.09	$37.52	$37.69	$37.69	1,032,063
2023-01-25	$36.70	$37.81	$36.70	$37.78	$37.78	1,224,845
2023-01-24	$36.27	$37.20	$36.27	$37.16	$37.16	1,130,957
2023-01-23	$36.64	$37.07	$36.50	$36.81	$36.81	1,114,279
2023-01-20	$36.07	$36.66	$35.81	$36.64	$36.64	747,210
2023-01-19	$35.78	$36.07	$35.62	$35.96	$35.96	832,853
2023-01-18	$37.00	$37.09	$36.16	$36.18	$36.18	1,148,633
2023-01-17	$37.11	$37.30	$36.77	$36.92	$36.92	678,954
2023-01-13	$36.74	$37.43	$36.68	$37.29	$37.29	922,131
2023-01-12	$37.62	$37.73	$37.07	$37.16	$37.16	952,125
2023-01-11	$37.47	$37.69	$37.40	$37.49	$37.49	868,424
2023-01-10	$37.27	$37.83	$37.20	$37.41	$37.41	1,027,980
2023-01-09	$37.61	$37.99	$37.13	$37.38	$37.38	1,404,867
2023-01-06	$36.10	$37.54	$36.06	$37.54	$37.54	3,256,870
2023-01-05	$35.20	$35.78	$34.94	$35.68	$35.68	3,153,154
2023-01-04	$34.31	$34.85	$34.25	$34.78	$34.78	1,228,856
2023-01-03	$34.43	$34.48	$33.68	$34.12	$34.12	1,071,269
2022-12-30	$33.82	$34.12	$33.69	$34.02	$34.02	885,310
2022-12-29	$34.27	$34.48	$34.08	$34.24	$34.24	649,657
2022-12-28	$34.55	$34.72	$33.98	$34.04	$34.04	715,166
2022-12-27	$34.71	$34.96	$34.52	$34.60	$34.60	450,627
2022-12-23	$34.46	$34.73	$34.02	$34.69	$34.69	572,047
2022-12-22	$34.48	$34.51	$33.84	$34.44	$34.44	898,855
2022-12-21	$35.21	$35.25	$34.66	$34.80	$34.80	995,355
2022-12-20	$34.70	$34.94	$34.56	$34.80	$34.80	766,965
2022-12-19	$35.62	$35.62	$34.54	$34.65	$34.65	1,133,876
2022-12-16	$34.93	$35.53	$34.84	$35.46	$35.46	2,282,447
2022-12-15	$34.87	$35.56	$34.60	$35.29	$35.29	1,759,963
2022-12-14	$35.90	$36.32	$35.26	$35.64	$35.64	1,983,676
2022-12-13	$36.15	$36.40	$35.45	$35.98	$35.98	2,492,560
2022-12-12	$35.16	$35.40	$34.86	$35.22	$35.22	868,793
2022-12-09	$34.83	$35.12	$34.74	$34.99	$34.99	829,831
2022-12-08	$35.25	$35.50	$34.97	$35.09	$35.09	713,508
2022-12-07	$35.23	$35.69	$35.15	$35.23	$35.23	1,435,941
2022-12-06	$35.59	$35.79	$35.07	$35.52	$35.52	2,379,996
2022-12-05	$35.44	$35.78	$35.33	$35.59	$35.59	784,482
2022-12-02	$35.83	$36.29	$35.65	$35.87	$35.87	1,025,288
2022-12-01	$36.50	$36.93	$36.13	$36.16	$36.16	1,328,909
2022-11-30	$35.97	$36.63	$35.81	$36.58	$36.58	3,973,860
2022-11-29	$35.50	$36.03	$35.41	$35.92	$35.92	1,126,636
2022-11-28	$35.73	$36.03	$35.38	$35.56	$35.56	1,279,445
2022-11-25	$36.00	$36.32	$35.82	$35.92	$35.92	620,458
2022-11-23	$35.93	$36.48	$35.85	$35.94	$35.94	994,880
2022-11-22	$35.25	$36.67	$35.22	$35.97	$35.97	2,867,256
2022-11-21	$33.67	$35.11	$33.67	$35.08	$35.08	2,496,569
2022-11-18	$34.54	$34.70	$33.61	$33.97	$33.97	1,181,726
2022-11-17	$33.89	$33.96	$33.36	$33.90	$33.90	1,265,606
2022-11-16	$33.95	$34.62	$33.71	$34.40	$34.40	1,376,450
2022-11-15	$34.73	$35.05	$34.14	$34.21	$34.21	1,354,851
2022-11-14	$34.06	$34.91	$33.98	$34.06	$34.06	2,069,344
2022-11-11	$33.00	$34.53	$32.85	$34.32	$34.32	3,633,189
2022-11-10	$31.03	$33.00	$31.03	$32.82	$32.82	2,285,262
2022-11-09	$30.34	$30.60	$29.68	$29.72	$29.72	2,406,165
2022-11-08	$29.72	$30.47	$29.58	$30.39	$30.39	1,426,484
2022-11-07	$29.46	$29.64	$28.98	$29.64	$29.64	1,315,250
2022-11-04	$29.09	$29.34	$28.58	$29.27	$29.27	1,129,051
2022-11-03	$28.47	$28.98	$28.02	$28.75	$28.75	1,016,803
2022-11-02	$29.37	$29.88	$28.71	$28.74	$28.74	1,196,420
2022-11-01	$29.84	$30.13	$29.36	$29.61	$29.61	2,015,113
2022-10-31	$29.90	$30.38	$29.69	$29.76	$29.76	1,390,712
2022-10-28	$29.25	$30.24	$29.13	$30.23	$30.23	1,048,606
2022-10-27	$29.72	$29.72	$29.13	$29.20	$29.20	707,585
2022-10-26	$28.84	$29.78	$28.84	$29.37	$29.37	1,197,299
2022-10-25	$27.92	$28.96	$27.92	$28.89	$28.89	1,156,706
2022-10-24	$28.02	$28.21	$27.54	$28.02	$28.02	642,514
2022-10-21	$27.25	$28.04	$27.02	$27.95	$27.95	740,441
2022-10-20	$27.49	$27.84	$27.05	$27.12	$27.12	791,470
2022-10-19	$27.59	$28.07	$27.41	$27.57	$27.57	952,603
2022-10-18	$28.14	$28.33	$27.49	$27.74	$27.74	1,075,569
2022-10-17	$26.97	$27.37	$26.91	$27.37	$27.37	1,698,067
2022-10-14	$27.17	$27.31	$26.37	$26.45	$26.45	888,516
2022-10-13	$25.89	$27.16	$25.49	$26.97	$26.97	1,109,761
2022-10-12	$26.62	$26.74	$26.27	$26.41	$26.41	1,244,756
2022-10-11	$26.49	$26.85	$26.09	$26.67	$26.67	2,681,307
2022-10-10	$26.73	$27.14	$26.31	$26.54	$26.54	2,003,865
2022-10-07	$27.20	$27.30	$26.17	$26.53	$26.53	2,506,073
2022-10-06	$28.09	$28.39	$27.55	$27.60	$27.60	1,018,815
2022-10-05	$27.93	$28.30	$27.51	$28.16	$28.16	1,056,120
2022-10-04	$27.54	$28.52	$27.54	$28.51	$28.51	1,399,679
2022-10-03	$26.83	$27.31	$26.17	$26.97	$26.97	1,477,792
2022-09-30	$26.48	$27.03	$26.24	$26.44	$26.44	1,625,664
2022-09-29	$26.88	$26.88	$26.16	$26.53	$26.53	1,404,483
2022-09-28	$26.75	$27.38	$26.48	$27.36	$27.36	2,070,717
2022-09-27	$27.02	$27.45	$26.32	$26.60	$26.60	1,858,628
2022-09-26	$26.72	$27.20	$26.09	$26.48	$26.48	1,582,939
2022-09-23	$27.77	$27.81	$26.63	$26.88	$26.88	1,472,803
2022-09-22	$28.69	$28.69	$27.92	$28.18	$28.18	1,773,093
2022-09-21	$29.63	$29.88	$28.74	$28.77	$28.77	1,027,248
2022-09-20	$29.85	$30.00	$29.32	$29.71	$29.71	1,342,830
2022-09-19	$29.32	$30.20	$29.22	$30.09	$30.09	1,441,942
2022-09-16	$29.74	$29.77	$29.21	$29.62	$29.62	4,344,669
2022-09-15	$30.08	$30.39	$29.83	$30.03	$30.03	1,726,585
2022-09-14	$30.44	$30.52	$29.47	$30.04	$30.04	1,508,876
2022-09-13	$31.16	$31.48	$30.36	$30.44	$30.44	1,177,269
2022-09-12	$31.73	$32.18	$31.68	$31.96	$31.96	1,148,215
2022-09-09	$31.13	$31.45	$30.83	$31.32	$31.32	1,300,143
2022-09-08	$29.70	$30.96	$29.47	$30.89	$30.89	2,146,168
2022-09-07	$28.96	$30.01	$28.96	$29.94	$29.94	2,032,148
2022-09-06	$29.79	$29.92	$28.86	$29.28	$29.28	1,772,426
2022-09-02	$30.60	$30.71	$29.54	$29.70	$29.70	927,746
2022-09-01	$30.27	$30.27	$29.55	$30.25	$30.25	1,403,699
2022-08-31	$30.82	$30.86	$30.42	$30.62	$30.62	1,192,613
2022-08-30	$31.47	$31.50	$30.56	$30.65	$30.65	848,144
2022-08-29	$31.19	$31.48	$30.80	$31.18	$31.18	865,360
2022-08-26	$32.44	$32.65	$31.21	$31.44	$31.44	1,251,213
2022-08-25	$31.98	$32.53	$31.65	$32.41	$32.41	1,898,607
2022-08-24	$31.35	$31.96	$31.29	$31.81	$31.81	1,368,527
2022-08-23	$31.13	$31.54	$31.10	$31.26	$31.26	867,395
2022-08-22	$31.54	$31.59	$30.72	$30.96	$30.96	1,289,374
2022-08-19	$32.17	$32.29	$31.63	$32.15	$32.15	1,424,983
2022-08-18	$32.31	$32.46	$31.75	$32.34	$32.34	2,732,712
2022-08-17	$33.08	$33.32	$32.35	$32.36	$32.36	1,221,095
2022-08-16	$33.06	$33.30	$32.80	$33.28	$33.28	1,330,486
2022-08-15	$32.93	$33.54	$32.81	$33.06	$33.06	1,123,464
2022-08-12	$32.53	$33.36	$32.50	$33.27	$33.27	1,096,141
2022-08-11	$32.53	$33.16	$32.30	$32.48	$32.48	1,850,655
2022-08-10	$32.66	$33.09	$31.96	$32.30	$32.30	2,529,525
2022-08-09	$32.74	$32.94	$31.77	$31.98	$31.98	1,732,739
2022-08-08	$32.00	$33.78	$32.00	$32.98	$32.98	2,017,515
2022-08-05	$31.80	$32.67	$31.67	$32.08	$32.08	1,877,476
2022-08-04	$31.70	$32.29	$31.58	$32.16	$32.16	1,298,740
2022-08-03	$31.88	$32.21	$31.50	$31.81	$31.81	971,848
2022-08-02	$31.74	$31.86	$31.32	$31.62	$31.62	995,142
2022-08-01	$31.27	$32.08	$30.72	$31.90	$31.90	1,423,259
2022-07-29	$32.36	$32.36	$31.25	$31.50	$31.50	1,923,736
2022-07-28	$32.14	$32.49	$31.48	$32.47	$32.47	1,194,833
2022-07-27	$32.39	$32.39	$31.83	$32.19	$32.19	1,142,435
2022-07-26	$32.13	$32.38	$31.62	$31.98	$31.98	872,294
2022-07-25	$32.54	$32.67	$32.02	$32.45	$32.45	947,833
2022-07-22	$33.14	$33.32	$32.08	$32.41	$32.41	763,121
2022-07-21	$32.91	$33.08	$32.60	$33.01	$33.01	814,171
2022-07-20	$32.88	$33.36	$32.88	$33.15	$33.15	1,097,612
2022-07-19	$32.14	$32.90	$32.14	$32.76	$32.76	773,432
2022-07-18	$32.37	$32.74	$31.70	$31.76	$31.76	967,550
2022-07-15	$31.83	$32.24	$31.54	$32.16	$32.16	855,921
2022-07-14	$31.12	$31.63	$30.93	$31.44	$31.44	746,776
2022-07-13	$31.09	$31.95	$30.75	$31.61	$31.61	593,896
2022-07-12	$31.38	$32.23	$31.36	$31.61	$31.61	823,096
2022-07-11	$31.29	$31.70	$31.17	$31.39	$31.39	611,047
2022-07-08	$31.95	$32.47	$31.54	$31.61	$31.61	1,357,078
2022-07-07	$31.73	$32.06	$31.40	$31.93	$31.93	1,060,615
2022-07-06	$31.48	$32.01	$31.29	$31.49	$31.49	2,058,862
2022-07-05	$30.81	$31.73	$30.36	$31.69	$31.69	1,107,873
2022-07-01	$30.79	$31.36	$30.56	$31.29	$31.29	697,163
2022-06-30	$30.68	$31.01	$29.96	$30.68	$30.68	1,348,633
2022-06-29	$31.72	$31.72	$30.79	$31.05	$31.05	1,099,054
2022-06-28	$32.04	$32.48	$31.43	$31.53	$31.53	1,558,144
2022-06-27	$31.85	$32.17	$31.06	$31.89	$31.89	2,061,729
2022-06-24	$28.88	$32.06	$28.86	$32.00	$32.00	3,767,160
2022-06-23	$28.47	$28.54	$27.93	$28.47	$28.47	1,849,157
2022-06-22	$28.01	$28.39	$27.68	$28.20	$28.20	1,785,639
2022-06-21	$28.98	$29.09	$28.21	$28.49	$28.49	1,472,661
2022-06-17	$27.81	$28.67	$27.81	$28.52	$28.52	2,245,823
2022-06-16	$27.86	$28.24	$27.48	$27.73	$27.73	2,093,256
2022-06-15	$28.57	$29.15	$28.31	$28.70	$28.70	1,713,842
2022-06-14	$28.40	$28.75	$27.92	$28.15	$28.15	1,244,026
2022-06-13	$28.81	$29.08	$28.17	$28.37	$28.37	1,535,543
2022-06-10	$29.56	$30.21	$29.08	$29.49	$29.49	1,613,428
2022-06-09	$31.40	$31.77	$30.24	$30.28	$30.28	1,738,978
2022-06-08	$32.34	$32.80	$31.89	$32.01	$32.01	1,519,379
2022-06-07	$32.25	$32.87	$32.13	$32.58	$32.58	964,675
2022-06-06	$32.78	$33.12	$32.41	$32.67	$32.67	1,181,458
2022-06-03	$32.65	$32.76	$32.19	$32.38	$32.38	1,480,475
2022-06-02	$32.38	$33.02	$32.15	$33.01	$33.01	1,295,309
2022-06-01	$32.84	$33.46	$32.00	$32.51	$32.51	3,250,180
2022-05-31	$32.99	$33.53	$32.58	$33.12	$33.12	1,693,383
2022-05-27	$32.97	$33.65	$32.94	$33.21	$33.21	1,135,282
2022-05-26	$31.86	$33.41	$31.59	$32.96	$32.96	2,311,336
2022-05-25	$29.61	$31.18	$29.59	$30.92	$30.92	1,974,632
2022-05-24	$30.39	$30.51	$29.26	$29.69	$29.69	2,052,323
2022-05-23	$30.97	$31.03	$29.85	$30.76	$30.76	2,266,751
2022-05-20	$32.17	$32.30	$29.78	$30.63	$30.63	3,856,372
2022-05-19	$32.09	$32.79	$31.61	$31.92	$31.92	2,751,161
2022-05-18	$34.80	$34.88	$32.41	$32.60	$32.60	2,213,224
2022-05-17	$34.08	$34.88	$33.97	$34.78	$34.78	2,183,316
2022-05-16	$34.50	$34.60	$33.63	$33.76	$33.76	1,389,861
2022-05-13	$33.09	$34.74	$33.09	$34.49	$34.49	1,867,816
2022-05-12	$32.55	$34.09	$31.27	$32.73	$32.73	3,225,778
2022-05-11	$35.82	$36.33	$33.69	$33.96	$33.96	2,348,847
2022-05-10	$35.67	$36.44	$34.65	$35.86	$35.86	2,758,309
2022-05-09	$35.92	$36.36	$34.44	$34.62	$34.62	2,895,060
2022-05-06	$37.03	$37.25	$36.04	$36.56	$36.56	1,281,092
2022-05-05	$38.33	$38.63	$36.83	$37.19	$37.19	1,341,517
2022-05-04	$38.35	$39.02	$37.46	$38.87	$38.87	1,080,414
2022-05-03	$38.20	$38.78	$37.49	$38.51	$38.51	1,170,429
2022-05-02	$37.74	$38.06	$37.00	$38.03	$38.03	1,170,069
2022-04-29	$38.90	$39.24	$37.51	$37.62	$37.62	1,478,736
2022-04-28	$38.54	$39.12	$37.96	$39.00	$39.00	1,166,271
2022-04-27	$38.13	$38.97	$37.37	$38.28	$38.28	2,178,132
2022-04-26	$38.51	$39.02	$37.85	$38.08	$38.08	1,797,077
2022-04-25	$38.16	$38.93	$37.56	$38.86	$38.86	1,291,159
2022-04-22	$38.50	$38.75	$38.12	$38.20	$38.20	1,867,347
2022-04-21	$38.50	$39.62	$38.15	$38.35	$38.35	2,617,269
2022-04-20	$37.78	$38.06	$37.41	$37.66	$37.66	886,479
2022-04-19	$36.34	$37.73	$36.13	$37.28	$37.28	2,526,772
2022-04-18	$36.21	$36.82	$36.02	$36.18	$36.18	1,845,074
2022-04-14	$37.28	$37.68	$36.50	$36.53	$36.53	2,142,447
2022-04-13	$36.45	$37.38	$36.34	$37.19	$37.19	2,558,884
2022-04-12	$36.54	$38.03	$36.06	$36.28	$36.28	4,764,220
2022-04-11	$35.33	$36.34	$34.99	$36.05	$36.05	2,525,381
2022-04-08	$35.35	$35.96	$34.94	$35.24	$35.24	2,230,206
2022-04-07	$35.76	$36.20	$35.00	$35.34	$35.34	1,879,099
2022-04-06	$35.96	$36.04	$35.27	$35.50	$35.50	1,786,022
2022-04-05	$37.31	$37.77	$36.14	$36.43	$36.43	1,442,245
2022-04-04	$37.47	$37.78	$37.25	$37.42	$37.42	2,466,465
2022-04-01	$37.74	$38.07	$37.12	$37.55	$37.55	1,610,486
2022-03-31	$37.85	$38.40	$37.63	$37.63	$37.63	841,565
2022-03-30	$37.83	$38.60	$37.83	$38.07	$38.07	1,915,300
2022-03-29	$37.77	$38.70	$37.40	$38.33	$38.33	1,586,230
2022-03-28	$36.94	$37.16	$36.41	$37.02	$37.02	1,297,705
2022-03-25	$37.10	$37.34	$36.71	$37.10	$37.10	811,095
2022-03-24	$36.66	$37.12	$36.14	$36.95	$36.95	908,432
2022-03-23	$36.76	$37.00	$36.30	$36.30	$36.30	1,124,311
2022-03-22	$36.87	$37.43	$36.79	$36.97	$36.97	2,065,086
2022-03-21	$37.11	$37.33	$36.43	$36.85	$36.85	1,797,674
2022-03-18	$36.40	$37.44	$36.09	$37.22	$37.22	1,048,057
2022-03-17	$36.80	$37.52	$36.42	$36.72	$36.72	2,087,732
2022-03-16	$35.59	$36.98	$35.50	$36.94	$36.94	2,742,171
2022-03-15	$35.05	$36.03	$34.83	$35.27	$35.27	2,269,873
2022-03-14	$34.50	$35.10	$33.83	$34.42	$34.42	2,368,778
2022-03-11	$35.38	$35.38	$34.39	$34.43	$34.43	2,319,217
2022-03-10	$33.30	$34.65	$33.14	$34.39	$34.39	1,559,127
2022-03-09	$32.25	$35.43	$32.25	$34.16	$34.16	4,323,951
2022-03-08	$32.58	$32.66	$30.08	$30.84	$30.84	3,445,976
2022-03-07	$36.32	$36.40	$31.48	$32.30	$32.30	3,877,500
2022-03-04	$36.96	$37.27	$35.55	$36.43	$36.43	2,440,307
2022-03-03	$39.38	$39.39	$37.49	$37.74	$37.74	2,077,903
2022-03-02	$38.59	$39.38	$38.59	$39.14	$39.14	1,007,771
2022-03-01	$38.88	$39.29	$38.04	$38.34	$38.34	2,862,501
2022-02-28	$38.57	$39.33	$38.20	$39.09	$39.09	2,096,766
2022-02-25	$38.50	$39.52	$38.30	$39.30	$39.30	2,018,911
2022-02-24	$36.14	$38.24	$35.72	$38.16	$38.16	1,895,089
2022-02-23	$37.48	$38.19	$37.42	$37.58	$37.58	1,435,018
2022-02-22	$38.09	$38.57	$37.26	$37.84	$37.84	1,995,285
2022-02-18	$38.76	$39.41	$38.18	$38.43	$38.43	2,451,499
2022-02-17	$37.49	$39.73	$37.22	$38.86	$38.86	3,455,313
2022-02-16	$38.81	$39.58	$38.69	$39.28	$39.28	3,030,385
2022-02-15	$38.12	$39.16	$37.94	$38.89	$38.89	3,101,782
2022-02-14	$37.82	$38.14	$36.83	$37.24	$37.24	2,134,385
2022-02-11	$38.67	$39.28	$37.42	$37.74	$37.74	2,305,420
2022-02-10	$37.84	$39.17	$37.84	$38.64	$38.64	2,176,760
2022-02-09	$37.56	$38.70	$37.53	$38.25	$38.25	4,225,894
2022-02-08	$35.25	$36.98	$34.75	$36.89	$36.89	2,288,546
2022-02-07	$35.68	$36.05	$35.20	$35.77	$35.77	1,420,422
2022-02-04	$35.37	$35.59	$34.65	$35.32	$35.32	2,047,291
2022-02-03	$35.98	$36.47	$35.49	$35.59	$35.59	1,385,977
2022-02-02	$36.15	$36.61	$35.86	$36.17	$36.17	1,019,880
2022-02-01	$35.71	$36.41	$35.57	$36.25	$36.25	2,384,915
2022-01-31	$34.43	$35.35	$34.37	$35.26	$35.26	2,680,338
2022-01-28	$33.67	$34.46	$32.74	$34.44	$34.44	2,316,673
2022-01-27	$35.28	$35.60	$33.92	$34.12	$34.12	1,384,866
2022-01-26	$35.71	$36.03	$34.40	$34.94	$34.94	2,296,167
2022-01-25	$34.56	$35.71	$34.13	$35.32	$35.32	2,198,891
2022-01-24	$33.52	$35.42	$32.50	$35.23	$35.23	3,470,285
2022-01-21	$35.10	$35.71	$34.12	$34.44	$34.44	2,891,453
2022-01-20	$35.80	$36.99	$35.38	$35.44	$35.44	2,289,779
2022-01-19	$36.45	$36.73	$35.69	$35.87	$35.87	1,580,361
2022-01-18	$36.77	$37.00	$36.07	$36.13	$36.13	1,298,565
2022-01-14	$36.91	$37.20	$36.45	$36.95	$36.95	1,695,856
2022-01-13	$36.30	$37.39	$36.22	$37.12	$37.12	1,231,030
2022-01-12	$36.18	$36.55	$35.67	$35.93	$35.93	950,312
2022-01-11	$35.58	$36.11	$34.97	$36.07	$36.07	975,934
2022-01-10	$35.98	$36.00	$34.66	$35.50	$35.50	1,514,660
2022-01-07	$35.62	$36.07	$35.53	$35.92	$35.92	663,860
2022-01-06	$35.69	$36.14	$35.30	$35.40	$35.40	1,356,612
2022-01-05	$36.06	$36.51	$35.46	$35.50	$35.50	805,399
2022-01-04	$35.92	$36.32	$35.57	$35.96	$35.96	874,311
2022-01-03	$35.07	$35.91	$34.86	$35.62	$35.62	968,370
2021-12-31	$34.65	$35.11	$34.47	$34.83	$34.83	616,597
2021-12-30	$34.74	$35.27	$34.73	$34.73	$34.73	668,261
2021-12-29	$34.59	$35.04	$34.59	$34.77	$34.77	831,896
2021-12-28	$34.73	$35.38	$34.53	$34.81	$34.81	857,761
2021-12-27	$34.35	$35.02	$34.05	$34.88	$34.88	1,525,813
2021-12-23	$34.14	$34.74	$33.97	$34.58	$34.58	1,431,060
2021-12-22	$32.95	$33.91	$32.79	$33.90	$33.90	1,789,165
2021-12-21	$31.79	$32.99	$31.51	$32.96	$32.96	2,061,798
2021-12-20	$30.63	$31.41	$30.39	$31.36	$31.36	3,486,077
2021-12-17	$31.63	$32.49	$30.86	$31.65	$31.65	2,050,487
2021-12-16	$33.11	$33.27	$31.87	$31.96	$31.96	2,373,117
2021-12-15	$31.66	$32.70	$30.85	$32.60	$32.60	3,117,759
2021-12-14	$31.77	$32.28	$31.44	$31.80	$31.80	3,871,733
2021-12-13	$32.32	$32.66	$31.28	$31.83	$31.83	3,534,265
2021-12-10	$33.23	$33.40	$32.39	$32.70	$32.70	2,030,497
2021-12-09	$33.83	$34.05	$32.93	$32.96	$32.96	3,728,186
2021-12-08	$34.10	$34.41	$33.67	$34.07	$34.07	4,090,699
2021-12-07	$33.47	$34.43	$33.17	$33.96	$33.96	3,821,856
2021-12-06	$31.72	$33.80	$31.36	$33.18	$33.18	3,483,299
2021-12-03	$31.45	$31.54	$30.81	$31.22	$31.22	4,320,780
2021-12-02	$30.35	$31.51	$30.02	$31.41	$31.41	2,964,559
2021-12-01	$32.00	$32.71	$30.09	$30.13	$30.13	3,144,753
2021-11-30	$32.16	$32.59	$31.05	$31.42	$31.42	3,337,278
2021-11-29	$33.45	$33.63	$32.40	$32.74	$32.74	2,579,332
2021-11-26	$33.23	$33.40	$32.49	$32.98	$32.98	1,297,220
2021-11-24	$34.71	$34.78	$34.01	$34.76	$34.76	1,713,332
2021-11-23	$35.09	$35.28	$34.50	$34.69	$34.69	1,917,382
2021-11-22	$33.39	$35.13	$33.19	$34.76	$34.76	2,687,663
2021-11-19	$33.59	$33.59	$32.80	$33.16	$33.16	1,917,852
2021-11-18	$34.61	$34.61	$33.47	$33.90	$33.90	2,463,975
2021-11-17	$34.09	$34.83	$34.09	$34.42	$34.42	1,371,363
2021-11-16	$34.77	$34.86	$33.75	$34.49	$34.49	1,558,505
2021-11-15	$34.38	$35.03	$34.16	$34.51	$34.51	1,297,855
2021-11-12	$35.06	$35.29	$33.95	$34.00	$34.00	1,817,382
2021-11-11	$35.64	$35.95	$34.42	$34.98	$34.98	1,895,035
2021-11-10	$35.58	$36.19	$35.47	$35.66	$35.66	3,156,556
2021-11-09	$36.17	$36.64	$35.30	$35.65	$35.65	2,445,257
2021-11-08	$37.00	$38.55	$36.29	$36.46	$36.46	3,629,926
2021-11-05	$37.59	$38.71	$37.52	$38.56	$38.56	2,667,213
2021-11-04	$36.63	$37.55	$36.63	$36.99	$36.99	1,679,669
2021-11-03	$35.69	$37.35	$35.64	$36.63	$36.63	1,587,061
2021-11-02	$36.11	$36.50	$35.50	$35.77	$35.77	1,686,961
2021-11-01	$34.77	$36.32	$34.76	$36.03	$36.03	1,954,768
2021-10-29	$35.50	$35.65	$34.32	$34.67	$34.67	3,493,433
2021-10-28	$34.91	$35.78	$34.58	$35.59	$35.59	1,820,109
2021-10-27	$34.80	$35.53	$34.59	$34.91	$34.91	1,973,531
2021-10-26	$36.01	$36.18	$34.70	$35.00	$35.00	2,706,665
2021-10-25	$36.38	$36.83	$35.94	$36.00	$36.00	1,357,158
2021-10-22	$36.57	$36.77	$36.18	$36.47	$36.47	1,258,097
2021-10-21	$36.92	$37.41	$36.38	$36.61	$36.61	843,865
2021-10-20	$37.25	$37.53	$36.96	$36.99	$36.99	1,349,432
2021-10-19	$37.37	$37.50	$36.54	$37.33	$37.33	1,352,614
2021-10-18	$37.20	$37.54	$36.99	$37.11	$37.11	902,504
2021-10-15	$37.81	$38.34	$37.70	$37.73	$37.73	1,342,862
2021-10-14	$37.98	$38.00	$37.38	$37.51	$37.51	1,457,856
2021-10-13	$37.76	$37.79	$36.55	$37.51	$37.51	1,607,542
2021-10-12	$37.19	$38.21	$37.10	$37.76	$37.76	1,643,224
2021-10-11	$38.38	$38.53	$37.31	$37.35	$37.35	820,474
2021-10-08	$37.15	$38.55	$36.86	$38.17	$38.17	2,125,563
2021-10-07	$36.49	$38.44	$36.29	$37.28	$37.28	4,139,409
2021-10-06	$35.87	$36.36	$35.44	$36.08	$36.08	734,980
2021-10-05	$36.21	$36.39	$35.82	$36.28	$36.28	1,256,454
2021-10-04	$36.29	$37.10	$35.78	$36.06	$36.06	1,360,260
2021-10-01	$34.64	$36.34	$34.64	$36.24	$36.24	1,441,482
2021-09-30	$36.46	$36.46	$34.26	$34.66	$34.66	2,436,971
2021-09-29	$36.56	$36.87	$36.08	$36.34	$36.34	1,151,352
2021-09-28	$36.30	$36.99	$36.15	$36.56	$36.56	2,400,003
2021-09-27	$35.63	$36.85	$35.54	$36.26	$36.26	1,732,664
2021-09-24	$35.14	$35.74	$35.00	$35.44	$35.44	1,384,325
2021-09-23	$34.65	$35.62	$34.56	$35.07	$35.07	1,561,477
2021-09-22	$34.10	$35.12	$34.09	$34.55	$34.55	2,050,860
2021-09-21	$33.61	$34.00	$33.51	$33.89	$33.89	2,698,792
2021-09-20	$32.71	$33.54	$32.35	$33.43	$33.43	2,183,161
2021-09-17	$33.30	$33.65	$32.93	$33.36	$33.36	2,554,798
2021-09-16	$33.35	$33.81	$33.13	$33.44	$33.44	1,327,297
2021-09-15	$32.91	$33.31	$32.47	$33.28	$33.28	1,293,234
2021-09-14	$33.50	$33.58	$32.87	$33.00	$33.00	1,526,510
2021-09-13	$32.63	$33.43	$32.31	$33.29	$33.29	1,601,033
2021-09-10	$33.19	$33.22	$32.36	$32.37	$32.37	1,608,328
2021-09-09	$32.77	$33.21	$32.68	$32.98	$32.98	1,012,806
2021-09-08	$32.74	$33.13	$32.41	$32.98	$32.98	2,606,241
2021-09-07	$32.94	$33.06	$32.57	$32.89	$32.89	1,431,076
2021-09-03	$33.47	$33.81	$33.08	$33.13	$33.13	1,634,173
2021-09-02	$33.95	$34.32	$33.55	$33.74	$33.74	1,202,695
2021-09-01	$34.36	$34.41	$33.88	$33.98	$33.98	1,281,906
2021-08-31	$33.58	$34.34	$33.53	$34.00	$34.00	1,652,341
2021-08-30	$34.41	$34.48	$33.33	$33.37	$33.37	1,024,814
2021-08-27	$33.97	$34.66	$33.85	$34.35	$34.35	2,201,545
2021-08-26	$33.97	$34.18	$33.67	$33.92	$33.92	2,446,365
2021-08-25	$33.60	$34.12	$33.23	$34.10	$34.10	1,766,937
2021-08-24	$33.48	$33.86	$33.18	$33.70	$33.70	2,624,299
2021-08-23	$32.47	$33.45	$32.37	$33.27	$33.27	1,759,033
2021-08-20	$31.46	$32.55	$31.10	$32.21	$32.21	1,454,875
2021-08-19	$32.24	$32.89	$31.03	$31.50	$31.50	3,294,972
2021-08-18	$33.32	$33.51	$32.63	$32.66	$32.66	2,790,614
2021-08-17	$33.33	$33.75	$32.94	$33.49	$33.49	1,397,343
2021-08-16	$34.11	$34.11	$33.36	$33.40	$33.40	4,209,734
2021-08-13	$35.00	$35.20	$34.28	$34.33	$34.33	3,322,506
2021-08-12	$34.72	$35.15	$34.62	$34.94	$34.94	3,450,088
2021-08-11	$34.97	$35.00	$33.92	$34.67	$34.67	3,920,931
2021-08-10	$33.56	$34.85	$33.11	$34.70	$34.70	4,587,793
2021-08-09	$36.27	$36.28	$33.78	$33.87	$33.87	5,662,001
2021-08-06	$34.00	$34.58	$33.71	$34.11	$34.11	4,153,334
2021-08-05	$33.22	$33.89	$33.10	$33.58	$33.58	3,814,712
2021-08-04	$32.30	$33.21	$32.07	$32.91	$32.91	2,943,748
2021-08-03	$33.52	$33.57	$32.07	$32.80	$32.80	2,572,217
2021-08-02	$34.68	$35.31	$33.52	$33.57	$33.57	1,719,353
2021-07-30	$34.24	$34.69	$33.91	$34.34	$34.34	1,581,112
2021-07-29	$34.66	$35.50	$34.50	$34.51	$34.51	2,290,281
2021-07-28	$34.52	$35.00	$33.90	$34.59	$34.59	1,090,295
2021-07-27	$33.72	$34.53	$33.58	$34.37	$34.37	1,822,560
2021-07-26	$33.29	$34.23	$33.29	$34.02	$34.02	1,771,946
2021-07-23	$33.70	$33.74	$33.23	$33.49	$33.49	1,103,923
2021-07-22	$34.04	$34.10	$33.23	$33.53	$33.53	2,495,103
2021-07-21	$34.46	$35.25	$34.16	$34.20	$34.20	2,580,811
2021-07-20	$33.03	$34.55	$32.82	$34.16	$34.16	3,784,032
2021-07-19	$33.59	$33.73	$32.34	$33.00	$33.00	4,762,251
2021-07-16	$35.84	$35.84	$34.55	$34.74	$34.74	2,880,820
2021-07-15	$35.31	$35.60	$34.85	$35.52	$35.52	1,822,361
2021-07-14	$35.95	$36.41	$35.25	$35.54	$35.54	1,855,767
2021-07-13	$36.72	$36.84	$35.71	$35.77	$35.77	1,911,181
2021-07-12	$37.26	$37.52	$36.84	$37.15	$37.15	1,096,324
2021-07-09	$36.55	$37.68	$36.42	$37.55	$37.55	1,242,006
2021-07-08	$35.60	$36.60	$35.10	$36.07	$36.07	1,987,494
2021-07-07	$36.67	$37.01	$35.41	$36.25	$36.25	3,958,846
2021-07-06	$37.39	$37.52	$36.61	$36.76	$36.76	1,690,935
2021-07-02	$38.22	$38.22	$37.59	$37.67	$37.67	733,095
2021-07-01	$38.54	$38.94	$37.61	$38.04	$38.04	2,282,212
2021-06-30	$36.76	$38.55	$36.62	$38.36	$38.36	1,920,100
2021-06-29	$37.27	$37.53	$36.59	$36.75	$36.75	1,601,002
2021-06-28	$38.53	$38.53	$36.91	$37.14	$37.14	2,145,798
2021-06-25	$38.76	$38.86	$38.22	$38.58	$38.58	3,133,363
2021-06-24	$38.01	$38.94	$38.00	$38.71	$38.71	1,694,838
2021-06-23	$37.47	$38.40	$37.06	$38.00	$38.00	1,918,645
2021-06-22	$37.14	$37.44	$36.27	$37.30	$37.30	1,471,158
2021-06-21	$36.67	$37.37	$36.60	$37.33	$37.33	1,349,637
2021-06-18	$36.65	$36.67	$35.77	$36.51	$36.51	2,181,138
2021-06-17	$37.94	$38.21	$36.77	$36.84	$36.84	1,050,825
2021-06-16	$38.49	$38.49	$37.64	$37.70	$37.70	1,112,816
2021-06-15	$39.26	$39.42	$38.50	$38.54	$38.54	1,140,208
2021-06-14	$40.32	$40.51	$39.13	$39.31	$39.31	1,655,855
2021-06-11	$39.36	$40.08	$39.26	$40.06	$40.06	1,293,431
2021-06-10	$39.19	$39.42	$38.66	$39.28	$39.28	613,370
2021-06-09	$40.07	$40.07	$38.97	$38.97	$38.97	1,407,093
2021-06-08	$39.37	$40.16	$39.20	$40.02	$40.02	1,731,091
2021-06-07	$37.99	$39.40	$37.99	$39.37	$39.37	1,724,513
2021-06-04	$38.05	$38.17	$37.34	$37.87	$37.87	961,541
2021-06-03	$38.41	$38.60	$37.45	$37.85	$37.85	2,738,299
2021-06-02	$39.92	$39.92	$38.75	$38.93	$38.93	3,526,999
2021-06-01	$39.13	$40.00	$38.97	$39.91	$39.91	4,450,761
2021-05-28	$38.12	$38.95	$37.92	$38.94	$38.94	1,705,481
2021-05-27	$38.81	$38.90	$37.92	$37.95	$37.95	1,364,155
2021-05-26	$38.51	$38.69	$37.97	$38.39	$38.39	1,761,526
2021-05-25	$38.51	$38.95	$38.22	$38.31	$38.31	1,199,292
2021-05-24	$38.21	$38.60	$37.82	$38.17	$38.17	1,487,744
2021-05-21	$38.33	$38.61	$37.62	$37.99	$37.99	1,291,601
2021-05-20	$37.59	$38.20	$37.14	$37.99	$37.99	2,190,349
2021-05-19	$37.57	$38.08	$36.81	$37.60	$37.60	1,943,386
2021-05-18	$39.00	$39.07	$37.98	$38.26	$38.26	2,430,440
2021-05-17	$39.17	$39.33	$38.24	$39.00	$39.00	2,045,351
2021-05-14	$38.24	$39.62	$38.15	$39.39	$39.39	1,445,365
2021-05-13	$37.12	$38.39	$37.07	$38.03	$38.03	1,950,143
2021-05-12	$38.82	$38.84	$36.55	$36.92	$36.92	4,096,294
2021-05-11	$39.08	$39.08	$37.02	$38.85	$38.85	2,889,271
2021-05-10	$40.58	$40.96	$38.54	$39.48	$39.48	4,897,527
2021-05-07	$40.34	$40.57	$39.67	$40.57	$40.57	1,918,976
2021-05-06	$38.85	$40.32	$38.61	$40.13	$40.13	2,004,368
2021-05-05	$40.05	$40.05	$38.97	$39.07	$39.07	2,806,400
2021-05-04	$40.35	$40.50	$39.21	$39.97	$39.97	3,071,887
2021-05-03	$41.47	$41.72	$40.77	$40.83	$40.83	1,795,340
2021-04-30	$41.38	$42.10	$41.20	$41.46	$41.46	1,725,564
2021-04-29	$40.72	$41.71	$40.49	$41.68	$41.68	1,296,435
2021-04-28	$40.24	$40.96	$39.96	$40.36	$40.36	2,289,360
2021-04-27	$40.02	$41.08	$39.93	$40.25	$40.25	1,517,366
2021-04-26	$39.66	$40.01	$39.15	$39.95	$39.95	793,913
2021-04-23	$39.26	$39.67	$38.77	$39.43	$39.43	768,384
2021-04-22	$38.99	$39.67	$38.82	$39.22	$39.22	1,147,154
2021-04-21	$38.00	$39.00	$38.00	$38.93	$38.93	1,163,419
2021-04-20	$38.40	$38.54	$37.32	$38.07	$38.07	1,273,215
2021-04-19	$38.78	$39.40	$38.61	$38.70	$38.70	841,020
2021-04-16	$39.16	$39.66	$38.78	$38.79	$38.79	1,024,296
2021-04-15	$39.19	$39.27	$38.64	$38.87	$38.87	983,038
2021-04-14	$39.16	$39.52	$38.72	$38.78	$38.78	791,875
2021-04-13	$39.09	$39.27	$38.44	$39.12	$39.12	1,609,317
2021-04-12	$39.51	$39.95	$38.83	$39.44	$39.44	1,626,019
2021-04-09	$39.29	$39.57	$38.92	$39.56	$39.56	1,302,197
2021-04-08	$37.96	$38.89	$37.44	$38.79	$38.79	2,905,179
2021-04-07	$38.88	$38.98	$38.18	$38.33	$38.33	1,276,762
2021-04-06	$38.08	$39.10	$37.96	$38.68	$38.68	2,181,953
2021-04-05	$38.36	$38.76	$38.08	$38.17	$38.17	1,269,874
2021-04-01	$38.04	$38.44	$37.60	$37.84	$37.84	1,879,168
2021-03-31	$38.06	$38.74	$37.95	$38.12	$38.12	1,839,197
2021-03-30	$36.90	$38.06	$36.90	$37.84	$37.84	1,876,604
2021-03-29	$37.00	$37.81	$36.34	$36.95	$36.95	1,840,550
2021-03-26	$37.59	$38.16	$36.65	$37.14	$37.14	1,692,832
2021-03-25	$35.80	$37.13	$35.53	$37.01	$37.01	2,191,466
2021-03-24	$37.04	$37.57	$36.44	$36.45	$36.45	2,957,988
2021-03-23	$36.66	$37.07	$36.28	$36.42	$36.42	1,775,286
2021-03-22	$37.80	$38.15	$36.97	$37.30	$37.30	1,978,264
2021-03-19	$36.86	$38.94	$35.75	$38.00	$38.00	3,637,464
2021-03-18	$38.80	$39.01	$36.59	$36.85	$36.85	3,373,058
2021-03-17	$38.89	$39.20	$38.41	$39.04	$39.04	2,291,740
2021-03-16	$39.84	$39.84	$38.39	$38.60	$38.60	1,784,183
2021-03-15	$40.24	$40.54	$39.35	$39.93	$39.93	1,682,486
2021-03-12	$40.41	$41.23	$39.91	$40.43	$40.43	3,238,715
2021-03-11	$39.64	$40.53	$39.36	$40.40	$40.40	3,845,993
2021-03-10	$38.76	$39.51	$38.45	$39.40	$39.40	2,719,166
2021-03-09	$38.68	$38.83	$37.15	$38.70	$38.70	2,329,518
2021-03-08	$38.27	$38.82	$37.81	$38.35	$38.35	2,385,526
2021-03-05	$37.95	$38.18	$36.03	$38.00	$38.00	2,442,896
2021-03-04	$38.38	$38.38	$36.03	$37.37	$37.37	2,254,606
2021-03-03	$37.39	$38.77	$37.19	$38.39	$38.39	3,225,924
2021-03-02	$37.00	$37.59	$36.80	$37.09	$37.09	1,909,426
2021-03-01	$37.38	$37.60	$36.59	$37.04	$37.04	2,221,908
2021-02-26	$36.19	$37.14	$35.86	$36.46	$36.46	1,785,217
2021-02-25	$37.22	$37.23	$35.93	$36.17	$36.17	1,350,249
2021-02-24	$37.35	$37.86	$36.96	$37.00	$37.00	2,402,048
2021-02-23	$37.49	$37.79	$36.17	$37.28	$37.28	2,335,259
2021-02-22	$36.23	$38.27	$36.01	$37.57	$37.57	1,704,731
2021-02-19	$35.16	$36.65	$35.16	$36.41	$36.41	1,574,550
2021-02-18	$34.59	$35.57	$34.23	$34.97	$34.97	1,438,808
2021-02-17	$35.86	$35.86	$34.51	$35.18	$35.18	2,236,128
2021-02-16	$35.24	$37.24	$35.10	$35.99	$35.99	2,221,983
2021-02-12	$36.46	$37.29	$36.09	$36.89	$36.89	2,007,996
2021-02-11	$36.15	$36.87	$35.86	$36.43	$36.43	2,847,783
2021-02-10	$36.62	$36.96	$35.97	$36.02	$36.02	1,724,542
2021-02-09	$36.92	$37.10	$36.25	$36.46	$36.46	1,349,956
2021-02-08	$36.25	$36.96	$36.06	$36.96	$36.96	1,387,842
2021-02-05	$36.60	$36.94	$35.81	$35.99	$35.99	2,065,661
2021-02-04	$35.41	$36.12	$35.11	$35.85	$35.85	3,433,271
2021-02-03	$32.96	$35.29	$32.96	$35.11	$35.11	2,502,429
2021-02-02	$31.65	$33.03	$31.50	$32.96	$32.96	1,976,035
2021-02-01	$31.29	$31.65	$30.64	$31.31	$31.31	1,772,046
2021-01-29	$32.42	$32.48	$30.91	$30.99	$30.99	2,117,709
2021-01-28	$32.56	$33.19	$32.03	$32.70	$32.70	1,635,610
2021-01-27	$32.76	$32.98	$31.50	$31.93	$31.93	2,512,056
2021-01-26	$34.71	$34.79	$33.37	$33.43	$33.43	1,814,109
2021-01-25	$33.38	$34.45	$32.64	$34.45	$34.45	2,759,504
2021-01-22	$35.00	$35.25	$34.66	$34.77	$34.77	1,251,837
2021-01-21	$36.01	$36.48	$35.29	$35.33	$35.33	1,518,283
2021-01-20	$35.01	$36.17	$34.98	$36.17	$36.17	5,527,427
2021-01-19	$35.91	$36.18	$34.02	$35.11	$35.11	2,455,565
2021-01-15	$35.57	$36.41	$35.56	$35.66	$35.66	2,355,591
2021-01-14	$35.91	$36.77	$35.59	$35.95	$35.95	1,583,769
2021-01-13	$35.86	$36.52	$35.50	$35.73	$35.73	1,664,015
2021-01-12	$34.72	$37.12	$34.57	$36.11	$36.11	3,092,571
2021-01-11	$33.35	$35.51	$33.14	$34.71	$34.71	3,271,177
2021-01-08	$33.69	$34.76	$33.32	$34.30	$34.30	1,981,442
2021-01-07	$34.00	$34.15	$33.14	$33.63	$33.63	1,465,832
2021-01-06	$32.80	$33.84	$32.50	$33.71	$33.71	2,152,699
2021-01-05	$32.33	$32.83	$32.17	$32.32	$32.32	986,222
2021-01-04	$33.41	$33.47	$31.88	$32.44	$32.44	1,618,515
2020-12-31	$33.45	$33.63	$32.80	$33.31	$33.31	1,164,718
2020-12-30	$32.97	$33.60	$32.93	$33.35	$33.35	718,115
2020-12-29	$33.56	$33.86	$32.64	$32.93	$32.93	791,875
2020-12-28	$33.54	$33.94	$33.16	$33.50	$33.50	1,140,944
2020-12-24	$33.29	$33.37	$32.77	$33.31	$33.31	286,955
2020-12-23	$33.13	$33.76	$32.87	$33.34	$33.34	1,379,675
2020-12-22	$33.25	$33.45	$32.76	$32.84	$32.84	949,566
2020-12-21	$32.13	$33.27	$32.01	$33.24	$33.24	1,130,101
2020-12-18	$33.73	$34.09	$33.25	$33.38	$33.38	2,838,434
2020-12-17	$33.27	$33.82	$33.09	$33.73	$33.73	1,417,581
2020-12-16	$33.44	$33.47	$32.55	$33.06	$33.06	870,045
2020-12-15	$32.67	$33.39	$31.97	$33.32	$33.32	1,397,941
2020-12-14	$33.69	$33.87	$32.29	$32.35	$32.35	1,291,853
2020-12-11	$33.79	$34.30	$32.86	$33.26	$33.26	1,091,177
2020-12-10	$33.30	$34.21	$33.10	$34.17	$34.17	1,521,493
2020-12-09	$33.51	$34.10	$33.31	$33.70	$33.70	1,400,382
2020-12-08	$32.60	$33.62	$32.56	$33.41	$33.41	1,288,016
2020-12-07	$33.54	$33.98	$32.88	$33.00	$33.00	1,711,076
2020-12-04	$33.22	$34.40	$33.22	$34.32	$34.32	3,323,254
2020-12-03	$32.44	$33.52	$32.22	$33.00	$33.00	2,111,834
2020-12-02	$32.48	$33.02	$31.58	$32.56	$32.56	2,276,902
2020-12-01	$32.07	$33.42	$31.65	$32.82	$32.82	3,466,103
2020-11-30	$32.10	$32.10	$31.28	$31.48	$31.48	1,804,115
2020-11-27	$31.77	$32.46	$31.77	$32.25	$32.25	947,128
2020-11-25	$31.57	$32.52	$31.40	$31.98	$31.98	1,923,380
2020-11-24	$31.35	$32.89	$31.27	$31.98	$31.98	4,091,411
2020-11-23	$30.33	$30.76	$30.05	$30.56	$30.56	1,880,347
2020-11-20	$30.53	$30.53	$29.83	$30.01	$30.01	2,431,311
2020-11-19	$30.13	$30.95	$29.68	$30.73	$30.73	2,443,099
2020-11-18	$31.20	$31.57	$30.11	$30.43	$30.43	2,566,020
2020-11-17	$30.66	$31.96	$30.59	$31.14	$31.14	3,083,200
2020-11-16	$32.05	$32.17	$30.67	$31.18	$31.18	4,050,645
2020-11-13	$28.44	$30.10	$28.25	$30.06	$30.06	2,538,716
2020-11-12	$28.15	$29.16	$27.68	$27.95	$27.95	3,178,167
2020-11-11	$30.73	$30.80	$28.26	$28.75	$28.75	4,594,397
2020-11-10	$30.81	$32.55	$30.76	$31.12	$31.12	6,557,171
2020-11-09	$27.63	$31.16	$27.12	$30.07	$30.07	8,924,070
2020-11-06	$23.28	$23.47	$22.87	$23.32	$23.32	1,395,381
2020-11-05	$23.01	$23.47	$22.50	$23.28	$23.28	2,740,136
2020-11-04	$22.67	$23.63	$22.56	$22.66	$22.66	2,299,581
2020-11-03	$22.26	$23.31	$21.84	$23.04	$23.04	4,132,737
2020-11-02	$20.16	$21.86	$19.82	$21.43	$21.43	4,979,517
2020-10-30	$21.10	$21.58	$20.59	$20.90	$20.90	3,355,780
2020-10-29	$21.16	$21.82	$20.97	$21.19	$21.19	3,035,756
2020-10-28	$21.47	$22.17	$20.57	$21.30	$21.30	4,640,146
2020-10-27	$23.35	$23.46	$22.37	$22.39	$22.39	2,615,032
2020-10-26	$24.89	$24.96	$23.23	$23.44	$23.44	2,534,755
2020-10-23	$25.44	$25.61	$24.90	$25.29	$25.29	1,474,826
2020-10-22	$24.59	$25.22	$24.39	$25.13	$25.13	1,472,194
2020-10-21	$24.96	$25.18	$24.54	$24.65	$24.65	1,120,761
2020-10-20	$25.24	$25.48	$24.77	$24.95	$24.95	2,059,864
2020-10-19	$24.91	$25.55	$24.52	$24.56	$24.56	2,573,154
2020-10-16	$25.15	$25.60	$24.83	$24.83	$24.83	1,792,938
2020-10-15	$24.25	$25.04	$24.17	$25.03	$25.03	2,037,318
2020-10-14	$24.25	$25.47	$24.25	$24.68	$24.68	1,812,162
2020-10-13	$25.00	$25.15	$24.19	$24.19	$24.19	2,298,718
2020-10-12	$24.35	$25.33	$23.86	$25.12	$25.12	3,284,778
2020-10-09	$23.91	$24.46	$23.44	$24.31	$24.31	2,104,195
2020-10-08	$23.75	$24.08	$23.58	$23.77	$23.77	2,407,021
2020-10-07	$23.60	$23.73	$23.29	$23.39	$23.39	1,831,597
2020-10-06	$22.61	$24.08	$22.60	$23.19	$23.19	3,705,830
2020-10-05	$23.20	$23.36	$22.24	$22.41	$22.41	1,672,337
2020-10-02	$21.74	$22.90	$21.60	$22.80	$22.80	2,411,666
2020-10-01	$22.44	$22.67	$22.20	$22.58	$22.58	1,691,207
2020-09-30	$22.21	$22.86	$22.08	$22.22	$22.22	2,342,370
2020-09-29	$22.99	$23.00	$22.02	$22.10	$22.10	2,587,775
2020-09-28	$23.27	$23.46	$22.95	$23.04	$23.04	1,470,638
2020-09-25	$22.43	$22.78	$22.06	$22.67	$22.67	1,802,140
2020-09-24	$22.52	$23.07	$21.84	$22.58	$22.58	2,356,621
2020-09-23	$24.07	$24.39	$22.56	$22.57	$22.57	2,306,581
2020-09-22	$23.94	$24.78	$23.56	$23.78	$23.78	3,599,771
2020-09-21	$24.60	$24.66	$23.61	$23.68	$23.68	5,032,061
2020-09-18	$25.78	$26.10	$25.11	$25.28	$25.28	4,011,803
2020-09-17	$25.53	$26.05	$25.05	$25.54	$25.54	3,511,174
2020-09-16	$24.90	$25.85	$24.87	$25.31	$25.31	3,193,788
2020-09-15	$24.40	$25.11	$24.30	$24.98	$24.98	2,788,163
2020-09-14	$23.63	$24.38	$23.50	$24.27	$24.27	1,417,191
2020-09-11	$24.05	$24.08	$23.21	$23.45	$23.45	1,656,910
2020-09-10	$23.83	$24.45	$23.78	$23.90	$23.90	2,624,535
2020-09-09	$23.43	$24.17	$22.97	$23.84	$23.84	2,662,490
2020-09-08	$23.88	$24.00	$23.25	$23.25	$23.25	1,873,638
2020-09-04	$24.64	$24.85	$23.74	$24.31	$24.31	1,661,382
2020-09-03	$24.64	$25.03	$23.93	$24.30	$24.30	2,380,717
2020-09-02	$24.10	$24.53	$24.00	$24.48	$24.48	1,692,546
2020-09-01	$23.91	$24.68	$23.79	$24.00	$24.00	2,096,580
2020-08-31	$24.93	$24.97	$24.05	$24.35	$24.35	2,358,095
2020-08-28	$24.11	$25.22	$24.10	$25.05	$25.05	3,527,521
2020-08-27	$22.88	$24.25	$22.84	$23.96	$23.96	2,766,314
2020-08-26	$23.03	$23.26	$22.30	$22.75	$22.75	1,620,561
2020-08-25	$23.50	$23.58	$22.58	$22.97	$22.97	1,565,728
2020-08-24	$22.68	$23.35	$22.46	$23.31	$23.31	1,519,102
2020-08-21	$23.11	$23.27	$22.27	$22.30	$22.30	4,208,531
2020-08-20	$23.39	$23.63	$23.07	$23.27	$23.27	1,572,619
2020-08-19	$23.96	$24.14	$23.53	$23.60	$23.60	1,354,695
2020-08-18	$24.42	$24.69	$23.90	$24.09	$24.09	1,945,206
2020-08-17	$24.40	$24.61	$23.83	$24.37	$24.37	2,387,858
2020-08-14	$23.89	$24.57	$23.78	$24.30	$24.30	972,401
2020-08-13	$23.85	$24.20	$23.58	$24.16	$24.16	1,511,811
2020-08-12	$24.61	$24.78	$23.84	$24.01	$24.01	1,979,977
2020-08-11	$24.29	$25.04	$24.18	$24.48	$24.48	4,758,766
2020-08-10	$23.40	$24.03	$23.34	$23.85	$23.85	3,133,632
2020-08-07	$22.51	$23.45	$22.31	$23.24	$23.24	2,577,886
2020-08-06	$21.95	$22.87	$21.87	$22.69	$22.69	2,606,596
2020-08-05	$22.01	$22.45	$21.52	$21.95	$21.95	2,734,236
2020-08-04	$20.58	$21.95	$20.20	$21.68	$21.68	4,297,829
2020-08-03	$20.25	$20.41	$19.42	$20.12	$20.12	3,676,769
2020-07-31	$20.16	$20.61	$20.05	$20.30	$20.30	2,454,734
2020-07-30	$20.41	$20.59	$20.12	$20.27	$20.27	1,449,506
2020-07-29	$20.44	$20.88	$20.02	$20.87	$20.87	3,432,777
2020-07-28	$20.60	$20.95	$20.30	$20.34	$20.34	1,908,454
2020-07-27	$20.93	$21.04	$20.39	$20.75	$20.75	1,710,257
2020-07-24	$20.90	$21.27	$20.68	$20.96	$20.96	2,058,982
2020-07-23	$21.53	$21.69	$20.58	$20.96	$20.96	4,041,749
2020-07-22	$21.28	$21.98	$20.96	$21.68	$21.68	2,013,044
2020-07-21	$20.80	$21.61	$20.80	$21.32	$21.32	2,030,597
2020-07-20	$21.02	$22.04	$20.69	$20.91	$20.91	3,795,138
2020-07-17	$21.37	$21.49	$20.85	$21.16	$21.16	3,332,800
2020-07-16	$21.16	$21.58	$20.88	$21.08	$21.08	2,332,300
2020-07-15	$20.26	$21.50	$19.88	$21.46	$21.46	7,346,300
2020-07-14	$19.68	$20.11	$19.30	$19.72	$19.72	3,433,200
2020-07-13	$20.20	$20.43	$19.52	$19.83	$19.83	2,649,800
2020-07-10	$18.80	$20.16	$18.44	$20.03	$20.03	3,220,800
2020-07-09	$19.90	$19.92	$18.62	$18.94	$18.94	3,548,800
2020-07-08	$19.64	$20.21	$19.46	$19.97	$19.97	3,414,000
2020-07-07	$19.59	$19.90	$19.21	$19.69	$19.69	4,368,900
2020-07-06	$20.19	$20.27	$19.63	$20.06	$20.06	4,081,500
2020-07-02	$20.43	$20.72	$19.64	$19.70	$19.70	3,653,800
2020-07-01	$19.72	$20.33	$19.70	$20.04	$20.04	5,587,700
2020-06-30	$19.71	$20.22	$19.43	$19.72	$19.72	2,493,600
2020-06-29	$19.37	$20.14	$18.92	$19.98	$19.98	2,818,700
2020-06-26	$19.66	$19.72	$18.72	$19.10	$19.10	5,051,312
2020-06-25	$19.22	$20.33	$19.12	$19.85	$19.85	2,619,144
2020-06-24	$19.91	$20.12	$18.63	$19.86	$19.86	5,129,946
2020-06-23	$19.63	$20.75	$19.61	$20.70	$20.70	8,039,395
2020-06-22	$19.08	$19.41	$18.57	$19.10	$19.10	4,420,952
2020-06-19	$20.27	$20.34	$19.17	$19.20	$19.20	3,830,026
2020-06-18	$19.58	$20.15	$19.33	$19.99	$19.99	2,146,020
2020-06-17	$20.70	$20.75	$19.82	$19.91	$19.91	2,333,157
2020-06-16	$21.50	$21.50	$20.33	$20.80	$20.80	3,710,638
2020-06-15	$19.20	$20.56	$18.85	$20.32	$20.32	4,102,622
2020-06-12	$21.33	$21.45	$19.40	$20.21	$20.21	4,756,100
2020-06-11	$19.12	$21.06	$18.89	$20.16	$20.16	7,436,388
2020-06-10	$22.91	$22.98	$20.98	$21.01	$21.01	5,311,576
2020-06-09	$24.27	$24.49	$22.83	$22.96	$22.96	5,094,199
2020-06-08	$26.51	$26.62	$24.89	$25.29	$25.29	9,505,410
2020-06-05	$24.73	$24.87	$22.61	$23.40	$23.40	8,831,306
2020-06-04	$21.21	$21.33	$20.68	$21.11	$21.11	4,098,238
2020-06-03	$20.35	$21.42	$20.18	$21.33	$21.33	4,730,577
2020-06-02	$20.00	$20.23	$19.52	$19.84	$19.84	5,068,214
2020-06-01	$19.22	$20.00	$18.83	$19.91	$19.91	4,592,597
2020-05-29	$19.01	$19.37	$18.65	$19.14	$19.14	4,542,254
2020-05-28	$20.98	$21.00	$19.31	$19.40	$19.40	5,304,481
2020-05-27	$20.04	$21.13	$19.77	$20.99	$20.99	5,720,313
2020-05-26	$18.68	$19.75	$18.33	$19.33	$19.33	8,606,266
2020-05-22	$18.84	$18.92	$17.51	$17.81	$17.81	6,450,668
2020-05-21	$18.70	$19.10	$18.40	$18.55	$18.55	2,209,201
2020-05-20	$18.58	$18.99	$18.41	$18.79	$18.79	2,514,533
2020-05-19	$19.18	$19.27	$18.04	$18.35	$18.35	3,711,372
2020-05-18	$17.77	$19.47	$17.77	$19.21	$19.21	4,632,509
2020-05-15	$17.25	$17.51	$16.71	$17.15	$17.15	4,930,698
2020-05-14	$16.26	$17.50	$15.60	$17.35	$17.35	3,883,462
2020-05-13	$17.40	$17.46	$16.10	$16.77	$16.77	6,801,611
2020-05-12	$18.58	$18.92	$17.46	$17.51	$17.51	2,894,486
2020-05-11	$19.42	$19.42	$18.46	$18.51	$18.51	2,651,105
2020-05-08	$19.26	$19.73	$18.66	$19.62	$19.62	3,251,698
2020-05-07	$18.59	$19.22	$18.46	$18.89	$18.89	3,273,823
2020-05-06	$18.96	$19.11	$18.05	$18.29	$18.29	4,341,901
2020-05-05	$19.54	$19.98	$18.31	$18.84	$18.84	7,025,185
2020-05-04	$19.03	$19.97	$18.76	$19.94	$19.94	3,912,603
2020-05-01	$20.39	$20.64	$19.21	$19.47	$19.47	4,066,957
2020-04-30	$21.73	$21.90	$20.88	$21.50	$21.50	3,737,005
2020-04-29	$21.79	$22.77	$21.57	$22.37	$22.37	3,994,603
2020-04-28	$21.19	$21.55	$20.33	$21.02	$21.02	3,915,512
2020-04-27	$20.03	$21.35	$19.66	$20.32	$20.32	5,881,904
2020-04-24	$17.91	$19.88	$17.88	$19.51	$19.51	4,537,478
2020-04-23	$17.75	$18.18	$17.31	$17.71	$17.71	4,292,916
2020-04-22	$17.88	$18.71	$17.84	$18.55	$18.55	4,027,809
2020-04-21	$17.70	$18.09	$16.91	$17.39	$17.39	4,756,360
2020-04-20	$16.82	$17.76	$16.51	$17.34	$17.34	3,803,736
2020-04-17	$16.89	$17.64	$16.61	$17.29	$17.29	5,328,719
2020-04-16	$17.02	$17.09	$15.81	$15.97	$15.97	6,175,349
2020-04-15	$17.22	$17.78	$16.33	$17.23	$17.23	5,292,384
2020-04-14	$18.50	$19.18	$17.78	$18.00	$18.00	3,962,349
2020-04-13	$18.59	$18.65	$16.95	$17.99	$17.99	3,330,829
2020-04-09	$19.04	$19.57	$18.15	$18.54	$18.54	5,147,289
2020-04-08	$17.40	$18.64	$17.23	$18.08	$18.08	3,395,747
2020-04-07	$18.85	$19.70	$16.51	$16.73	$16.73	5,160,622
2020-04-06	$15.26	$17.31	$14.85	$17.14	$17.14	5,067,747
2020-04-03	$15.24	$15.31	$13.65	$14.06	$14.06	4,954,674
2020-04-02	$15.13	$15.85	$14.41	$15.12	$15.12	4,438,758
2020-04-01	$16.55	$17.00	$15.22	$15.31	$15.31	4,242,231
2020-03-31	$18.32	$18.53	$17.45	$17.71	$17.71	5,059,892
2020-03-30	$17.92	$18.65	$17.35	$18.25	$18.25	4,698,859
2020-03-27	$17.72	$19.44	$17.31	$18.02	$18.02	4,613,943
2020-03-26	$16.96	$19.71	$16.96	$18.96	$18.96	6,392,540
2020-03-25	$16.80	$17.20	$14.61	$16.94	$16.94	8,191,615
2020-03-24	$14.62	$15.90	$14.51	$15.29	$15.29	4,773,345
2020-03-23	$13.86	$13.86	$11.56	$13.29	$13.29	5,893,821
2020-03-20	$13.68	$14.65	$12.57	$12.99	$12.99	10,325,815
2020-03-19	$10.00	$14.06	$9.55	$12.67	$12.67	10,968,799
2020-03-18	$11.83	$12.09	$8.32	$9.72	$9.72	14,148,347
2020-03-17	$15.19	$15.48	$11.08	$12.33	$12.33	13,971,340
2020-03-16	$17.60	$17.60	$14.30	$14.70	$14.70	9,119,793
2020-03-13	$21.03	$21.70	$18.22	$19.68	$19.68	6,535,555
2020-03-12	$24.80	$24.80	$19.46	$20.04	$20.04	5,816,924
2020-03-11	$29.45	$29.64	$26.21	$26.25	$26.25	3,197,281
2020-03-10	$29.23	$30.27	$28.66	$30.26	$30.26	2,837,619
2020-03-09	$29.75	$30.37	$28.59	$28.61	$28.61	2,655,550
2020-03-06	$31.82	$31.82	$29.89	$31.30	$31.30	4,304,979
2020-03-05	$33.07	$33.45	$32.11	$32.58	$32.58	2,977,150
2020-03-04	$33.63	$34.15	$32.67	$33.73	$33.73	1,747,193
2020-03-03	$34.71	$35.14	$33.12	$33.32	$33.32	2,075,374
2020-03-02	$33.77	$34.87	$33.72	$34.78	$34.78	2,183,193
2020-02-28	$33.07	$33.85	$32.61	$33.64	$33.64	3,226,330
2020-02-27	$35.88	$35.92	$34.00	$34.24	$34.24	4,381,137
2020-02-26	$38.32	$38.53	$36.34	$36.43	$36.43	2,351,304
2020-02-25	$38.87	$38.97	$37.95	$38.12	$38.12	2,134,113
2020-02-24	$39.14	$39.39	$38.76	$38.87	$38.87	1,199,672
2020-02-21	$39.91	$40.06	$39.59	$39.70	$39.70	465,580
2020-02-20	$39.83	$39.99	$39.57	$39.90	$39.90	1,123,491
2020-02-19	$39.94	$40.08	$39.36	$39.86	$39.86	1,364,124
2020-02-18	$40.51	$40.78	$39.73	$39.92	$39.92	1,369,543
2020-02-14	$40.48	$40.73	$40.33	$40.50	$40.50	1,205,488
2020-02-13	$40.43	$40.58	$40.19	$40.44	$40.44	1,280,960
2020-02-12	$39.75	$41.00	$39.74	$40.47	$40.47	1,776,721
2020-02-11	$41.02	$41.98	$39.43	$39.67	$39.67	3,137,329
2020-02-10	$40.51	$40.87	$40.43	$40.74	$40.74	1,629,791
2020-02-07	$40.06	$40.67	$39.98	$40.51	$40.51	1,330,662
2020-02-06	$40.09	$40.50	$39.90	$40.01	$40.01	1,025,057
2020-02-05	$39.03	$40.19	$38.96	$40.02	$40.02	1,121,545
2020-02-04	$40.07	$40.24	$38.96	$39.02	$39.02	1,877,926
2020-02-03	$40.24	$40.33	$39.84	$39.89	$39.89	1,630,205
2020-01-31	$40.22	$40.60	$39.92	$40.17	$40.17	1,954,651
2020-01-30	$40.40	$40.81	$40.12	$40.36	$40.36	1,057,612
2020-01-29	$41.60	$41.63	$40.91	$40.96	$40.96	602,161
2020-01-28	$41.40	$41.58	$41.01	$41.47	$41.47	702,573
2020-01-27	$41.05	$41.51	$40.91	$41.34	$41.34	877,961
2020-01-24	$41.97	$41.99	$41.25	$41.34	$41.34	487,629
2020-01-23	$41.47	$42.02	$41.37	$41.79	$41.79	740,496
2020-01-22	$41.72	$42.28	$41.51	$41.61	$41.61	1,563,722
2020-01-21	$41.37	$41.79	$41.36	$41.72	$41.72	827,340
2020-01-17	$41.40	$41.54	$41.15	$41.37	$41.37	714,460
2020-01-16	$41.33	$41.61	$41.06	$41.40	$41.40	954,123
2020-01-15	$40.83	$41.23	$40.83	$41.17	$41.17	735,679
2020-01-14	$40.47	$40.88	$40.43	$40.82	$40.82	986,108
2020-01-13	$41.40	$41.44	$40.56	$40.59	$40.59	858,642
2020-01-10	$41.34	$41.51	$41.10	$41.39	$41.39	1,314,890
2020-01-09	$40.97	$41.40	$40.97	$41.24	$41.24	1,136,510
2020-01-08	$40.55	$41.05	$40.49	$40.88	$40.88	863,431
2020-01-07	$40.90	$40.99	$40.49	$40.50	$40.50	800,988
2020-01-06	$40.60	$41.06	$40.43	$40.93	$40.93	1,289,516
2020-01-03	$40.65	$41.03	$40.65	$40.73	$40.73	1,152,756
2020-01-02	$41.92	$41.98	$40.75	$40.98	$40.98	1,787,245
2019-12-31	$41.88	$42.08	$41.73	$41.89	$41.89	1,172,353
2019-12-30	$41.65	$42.04	$41.38	$42.01	$42.01	1,498,764
2019-12-27	$41.76	$41.78	$41.55	$41.77	$41.77	1,290,310
2019-12-26	$41.39	$41.65	$41.39	$41.60	$41.60	927,466
2019-12-24	$41.38	$41.58	$41.14	$41.43	$41.43	436,284
2019-12-23	$41.21	$41.67	$41.06	$41.32	$41.32	1,050,991
2019-12-20	$40.42	$41.16	$40.14	$41.16	$41.16	1,720,236
2019-12-19	$40.07	$40.48	$39.84	$40.29	$40.29	1,122,548
2019-12-18	$40.54	$40.54	$39.83	$40.07	$40.07	1,502,177
2019-12-17	$40.38	$40.54	$40.19	$40.45	$40.45	645,219
2019-12-16	$40.18	$40.53	$40.09	$40.38	$40.38	619,807
2019-12-13	$39.99	$40.24	$39.87	$40.20	$40.20	1,024,574
2019-12-12	$40.35	$40.50	$40.01	$40.10	$40.10	849,861
2019-12-11	$40.19	$40.38	$40.01	$40.26	$40.26	1,135,908
2019-12-10	$40.20	$40.28	$39.94	$40.08	$40.08	2,070,258
2019-12-09	$40.42	$40.49	$40.04	$40.16	$40.16	954,922
2019-12-06	$40.43	$40.69	$40.21	$40.50	$40.50	1,684,563
2019-12-05	$40.13	$40.43	$40.00	$40.23	$40.23	1,013,303
2019-12-04	$40.14	$40.40	$39.94	$40.05	$40.05	922,114
2019-12-03	$39.62	$40.17	$39.50	$40.11	$40.11	1,904,236
2019-12-02	$39.68	$39.82	$39.18	$39.75	$39.75	2,075,632
2019-11-29	$39.99	$40.19	$39.72	$39.77	$39.77	711,671
2019-11-27	$40.00	$40.15	$39.62	$39.97	$39.97	1,283,179
2019-11-26	$39.27	$39.67	$39.05	$39.64	$39.64	790,784
2019-11-25	$38.74	$39.37	$38.63	$39.20	$39.20	636,949
2019-11-22	$38.99	$39.22	$38.59	$38.66	$38.66	819,916
2019-11-21	$38.80	$39.18	$38.70	$38.99	$38.99	1,183,837
2019-11-20	$39.17	$39.27	$38.65	$38.80	$38.80	1,321,815
2019-11-19	$39.28	$39.57	$39.06	$39.17	$39.17	1,432,276
2019-11-18	$39.30	$39.54	$39.10	$39.31	$39.31	1,285,043
2019-11-15	$39.58	$39.58	$39.04	$39.36	$39.36	883,744
2019-11-14	$39.56	$39.73	$39.28	$39.48	$39.48	1,127,015
2019-11-13	$38.92	$39.60	$38.59	$39.59	$39.59	1,348,555
2019-11-12	$38.87	$39.30	$38.75	$39.03	$39.03	1,113,579
2019-11-11	$39.15	$39.28	$38.56	$38.91	$38.91	1,505,038
2019-11-08	$39.55	$39.81	$38.93	$39.11	$39.11	1,579,259
2019-11-07	$40.42	$40.58	$39.44	$39.60	$39.60	2,022,780
2019-11-06	$40.25	$40.72	$39.96	$40.57	$40.57	3,170,529
2019-11-05	$42.43	$42.43	$40.08	$40.84	$40.84	4,935,386
2019-11-04	$40.49	$40.67	$39.83	$40.23	$40.23	1,821,040
2019-11-01	$39.94	$40.83	$39.77	$40.44	$40.44	1,891,099
2019-10-31	$39.85	$40.01	$39.52	$39.67	$39.67	1,240,332
2019-10-30	$40.31	$40.31	$39.66	$39.86	$39.86	1,080,460
2019-10-29	$40.12	$40.34	$39.82	$40.22	$40.22	1,419,496
2019-10-28	$39.71	$40.26	$39.71	$40.16	$40.16	1,625,224
2019-10-25	$39.96	$40.04	$39.22	$39.70	$39.70	1,596,013
2019-10-24	$39.51	$40.04	$39.17	$40.00	$40.00	1,465,869
2019-10-23	$39.66	$39.94	$39.36	$39.54	$39.54	1,019,777
2019-10-22	$39.76	$40.07	$39.52	$39.55	$39.55	1,182,863
2019-10-21	$39.66	$40.24	$39.65	$39.72	$39.72	1,191,994
2019-10-18	$39.58	$40.00	$39.53	$39.64	$39.64	1,403,465
2019-10-17	$39.30	$39.62	$39.04	$39.54	$39.54	1,147,138
2019-10-16	$39.61	$39.76	$39.15	$39.29	$39.29	2,639,679
2019-10-15	$40.57	$40.77	$38.95	$39.59	$39.59	3,234,283
2019-10-14	$40.74	$40.85	$40.43	$40.55	$40.55	1,055,581
2019-10-11	$40.90	$41.07	$40.62	$40.82	$40.82	1,063,790
2019-10-10	$41.10	$41.41	$40.71	$40.80	$40.80	1,149,643
2019-10-09	$40.63	$41.41	$40.42	$41.16	$41.16	1,755,237
2019-10-08	$40.36	$40.96	$40.14	$40.54	$40.54	2,417,198
2019-10-07	$40.14	$40.59	$39.81	$40.46	$40.46	2,368,450
2019-10-04	$41.29	$41.32	$40.05	$40.18	$40.18	3,657,913
2019-10-03	$41.05	$41.44	$40.89	$41.14	$41.14	1,564,950
2019-10-02	$40.92	$41.13	$40.54	$41.01	$41.01	1,550,057
2019-10-01	$41.20	$41.57	$41.03	$41.12	$41.12	1,609,884
2019-09-30	$40.52	$41.39	$40.45	$41.10	$41.10	1,798,168
2019-09-27	$40.58	$40.77	$39.80	$40.42	$40.42	3,243,454
2019-09-26	$42.36	$42.46	$40.15	$40.47	$40.47	5,072,688
2019-09-25	$42.43	$42.78	$42.25	$42.29	$42.29	2,150,125
2019-09-24	$42.85	$43.03	$42.39	$42.40	$42.40	1,027,749
2019-09-23	$42.77	$42.97	$42.63	$42.68	$42.68	1,400,131
2019-09-20	$42.59	$42.93	$42.59	$42.81	$42.81	1,477,470
2019-09-19	$42.46	$42.76	$42.39	$42.49	$42.49	977,558
2019-09-18	$42.46	$42.64	$41.94	$42.38	$42.38	786,052
2019-09-17	$41.56	$42.57	$41.56	$42.48	$42.48	1,576,723
2019-09-16	$42.02	$42.26	$41.53	$41.56	$41.56	1,307,137
2019-09-13	$42.50	$42.87	$42.10	$42.19	$42.19	2,894,256
2019-09-12	$41.56	$43.10	$41.45	$42.40	$42.40	2,823,472
2019-09-11	$40.83	$42.02	$40.50	$41.09	$41.09	3,235,705
2019-09-10	$40.47	$40.88	$40.29	$40.65	$40.65	3,083,382
2019-09-09	$40.77	$40.81	$40.37	$40.73	$40.73	4,939,608
2019-09-06	$40.95	$41.30	$40.65	$40.66	$40.66	2,028,648
2019-09-05	$41.08	$41.72	$40.69	$40.76	$40.76	1,891,589
2019-09-04	$40.40	$40.95	$40.37	$40.82	$40.82	1,660,300
2019-09-03	$40.23	$40.49	$40.08	$40.20	$40.20	1,214,142
2019-08-30	$40.53	$40.65	$40.20	$40.45	$40.45	1,232,414
2019-08-29	$40.69	$40.76	$40.11	$40.40	$40.40	1,041,076
2019-08-28	$40.11	$40.63	$40.11	$40.39	$40.39	1,213,604
2019-08-27	$40.55	$40.73	$40.08	$40.22	$40.22	1,712,973
2019-08-26	$40.27	$40.67	$40.27	$40.53	$40.53	1,436,350
2019-08-23	$40.21	$40.68	$40.03	$40.10	$40.10	1,323,910
2019-08-22	$39.62	$40.43	$39.62	$40.32	$40.32	1,519,105
2019-08-21	$39.71	$39.79	$39.39	$39.49	$39.49	1,218,980
2019-08-20	$39.64	$39.83	$39.44	$39.50	$39.50	934,244
2019-08-19	$39.43	$39.96	$39.41	$39.76	$39.76	1,560,053
2019-08-16	$38.30	$39.38	$38.27	$39.18	$39.18	1,096,327
2019-08-15	$38.33	$38.58	$37.89	$38.05	$38.05	1,153,183
2019-08-14	$38.30	$38.62	$38.03	$38.21	$38.21	2,130,324
2019-08-13	$38.64	$38.96	$38.31	$38.41	$38.41	1,185,002
2019-08-12	$39.05	$39.31	$38.31	$38.55	$38.55	1,985,648
2019-08-09	$38.60	$39.37	$38.60	$38.92	$38.92	2,110,287
2019-08-08	$38.68	$38.89	$38.44	$38.68	$38.68	1,854,934
2019-08-07	$37.90	$39.11	$37.62	$38.75	$38.75	2,130,383
2019-08-06	$36.08	$38.30	$36.00	$37.92	$37.92	6,958,107
2019-08-05	$34.39	$35.26	$34.14	$35.14	$35.14	3,124,675
2019-08-02	$34.91	$34.96	$34.54	$34.68	$34.68	1,581,669
2019-08-01	$35.37	$35.40	$34.47	$34.87	$34.87	1,336,213
2019-07-31	$35.48	$35.69	$35.01	$35.37	$35.37	1,563,435
2019-07-30	$35.49	$35.74	$35.10	$35.49	$35.49	854,356
2019-07-29	$35.58	$35.72	$35.36	$35.56	$35.56	1,325,908
2019-07-26	$35.07	$35.65	$34.86	$35.62	$35.62	1,330,826
2019-07-25	$34.42	$35.06	$33.81	$34.95	$34.95	2,642,321
2019-07-24	$34.93	$34.93	$34.53	$34.53	$34.53	841,358
2019-07-23	$34.94	$35.08	$34.74	$34.87	$34.87	968,804
2019-07-22	$35.35	$35.36	$34.77	$34.86	$34.86	1,523,526
2019-07-19	$35.55	$35.90	$35.20	$35.21	$35.21	1,047,259
2019-07-18	$35.61	$35.71	$35.18	$35.42	$35.42	803,081
2019-07-17	$36.23	$36.30	$35.62	$35.72	$35.72	817,536
2019-07-16	$36.15	$36.50	$36.05	$36.15	$36.15	1,075,153
2019-07-15	$36.32	$36.48	$35.80	$36.15	$36.15	1,324,676
2019-07-12	$36.43	$36.77	$36.17	$36.17	$36.17	1,335,547
2019-07-11	$36.46	$36.70	$36.26	$36.42	$36.42	1,153,024
2019-07-10	$36.40	$36.45	$36.18	$36.39	$36.39	602,390
2019-07-09	$36.40	$36.51	$36.11	$36.30	$36.30	656,670
2019-07-08	$36.71	$36.77	$36.44	$36.56	$36.56	814,224
2019-07-05	$36.57	$36.81	$36.51	$36.67	$36.67	900,296
2019-07-03	$36.43	$37.00	$36.43	$36.71	$36.71	1,067,949
2019-07-02	$36.03	$36.42	$35.88	$36.41	$36.41	866,168
2019-07-01	$35.93	$36.42	$35.93	$35.99	$35.99	1,280,132
2019-06-28	$35.69	$36.15	$35.69	$35.76	$35.76	1,942,107
2019-06-27	$35.51	$35.73	$35.26	$35.65	$35.65	1,518,297
2019-06-26	$35.76	$35.88	$35.32	$35.62	$35.62	1,728,479
2019-06-25	$35.14	$35.86	$35.12	$35.76	$35.76	1,241,631
2019-06-24	$35.21	$35.59	$35.21	$35.22	$35.22	2,132,237
2019-06-21	$35.85	$36.01	$35.10	$35.20	$35.20	2,562,742
2019-06-20	$36.00	$36.00	$35.47	$35.92	$35.92	2,406,269
2019-06-19	$36.35	$36.35	$35.39	$36.02	$36.02	1,148,468
2019-06-18	$36.68	$36.76	$36.25	$36.26	$36.26	853,501
2019-06-17	$36.54	$36.74	$36.34	$36.61	$36.61	420,941
2019-06-14	$37.02	$37.16	$36.41	$36.46	$36.46	732,700
2019-06-13	$36.84	$37.08	$36.77	$36.99	$36.99	956,091
2019-06-12	$36.75	$37.03	$36.59	$36.83	$36.83	754,969
2019-06-11	$36.28	$36.86	$36.19	$36.78	$36.78	1,892,827
2019-06-10	$35.83	$36.35	$35.83	$36.11	$36.11	1,380,171
2019-06-07	$35.84	$36.07	$34.85	$35.80	$35.80	2,591,645
2019-06-06	$36.42	$36.53	$35.70	$36.02	$36.02	2,457,696
2019-06-05	$35.62	$36.65	$35.62	$36.45	$36.45	2,260,006
2019-06-04	$34.99	$35.42	$34.99	$35.33	$35.33	1,359,762
2019-06-03	$34.62	$35.00	$34.46	$34.88	$34.88	2,391,638
2019-05-31	$35.74	$35.76	$34.21	$34.56	$34.56	3,765,006
2019-05-30	$35.83	$36.22	$35.42	$35.85	$35.85	1,790,791
2019-05-29	$36.76	$36.86	$35.78	$35.80	$35.80	3,013,715
2019-05-28	$37.16	$37.16	$36.52	$36.88	$36.88	1,567,397
2019-05-24	$37.04	$37.21	$36.93	$37.07	$37.07	757,909
2019-05-23	$37.67	$37.75	$36.81	$36.98	$36.98	1,338,929
2019-05-22	$38.19	$38.32	$37.72	$37.79	$37.79	1,254,205
2019-05-21	$38.44	$38.53	$38.10	$38.30	$38.30	798,827
2019-05-20	$38.32	$38.66	$38.13	$38.20	$38.20	1,236,262
2019-05-17	$38.62	$38.97	$38.06	$38.30	$38.30	1,785,322
2019-05-16	$38.28	$39.00	$38.18	$38.81	$38.81	1,580,884
2019-05-15	$38.32	$38.55	$38.06	$38.07	$38.07	2,198,861
2019-05-14	$38.21	$38.45	$37.95	$38.35	$38.35	1,083,011
2019-05-13	$38.34	$38.36	$37.89	$38.11	$38.11	1,136,431
2019-05-10	$38.70	$38.80	$38.05	$38.80	$38.80	1,497,985
2019-05-09	$38.06	$38.84	$37.93	$38.65	$38.65	3,364,332
2019-05-08	$38.54	$38.70	$37.37	$38.12	$38.12	2,156,499
2019-05-07	$36.65	$38.72	$36.65	$38.25	$38.25	4,366,087
2019-05-06	$36.00	$36.96	$36.00	$36.79	$36.79	2,500,237
2019-05-03	$36.61	$36.70	$36.39	$36.48	$36.48	1,700,329
2019-05-02	$35.88	$36.50	$35.88	$36.39	$36.39	2,058,655
2019-05-01	$36.58	$36.76	$36.07	$36.07	$36.07	1,121,190
2019-04-30	$36.45	$36.61	$36.12	$36.55	$36.55	734,272
2019-04-29	$35.91	$36.42	$35.87	$36.31	$36.31	2,475,728
2019-04-26	$36.27	$36.49	$35.75	$35.95	$35.95	1,180,392
2019-04-25	$35.99	$36.63	$35.99	$36.40	$36.40	2,663,222
2019-04-24	$36.37	$36.55	$36.08	$36.09	$36.09	1,090,403
2019-04-23	$35.12	$36.30	$35.04	$36.28	$36.28	3,549,261
2019-04-22	$35.51	$35.89	$35.04	$35.08	$35.08	971,417
2019-04-18	$35.66	$35.78	$35.49	$35.61	$35.61	570,479
2019-04-17	$35.64	$35.70	$35.47	$35.64	$35.64	599,709
2019-04-16	$35.56	$35.74	$35.35	$35.49	$35.49	538,775
2019-04-15	$35.67	$35.94	$35.46	$35.55	$35.55	771,687
2019-04-12	$35.63	$35.79	$35.47	$35.63	$35.63	814,302
2019-04-11	$35.10	$35.78	$35.10	$35.54	$35.54	1,135,273
2019-04-10	$35.05	$35.43	$34.97	$35.08	$35.08	981,016
2019-04-09	$35.00	$35.16	$34.89	$35.00	$35.00	756,584
2019-04-08	$35.25	$35.35	$35.08	$35.15	$35.15	730,937
2019-04-05	$35.08	$35.32	$35.04	$35.27	$35.27	851,031
2019-04-04	$34.69	$35.19	$34.68	$35.08	$35.08	708,496
2019-04-03	$34.78	$34.91	$34.50	$34.72	$34.72	954,256
2019-04-02	$35.10	$35.26	$34.61	$34.65	$34.65	1,071,481
2019-04-01	$35.05	$35.39	$34.90	$35.23	$35.23	938,898
2019-03-29	$35.05	$35.08	$34.81	$34.91	$34.91	1,244,575
2019-03-28	$34.48	$35.00	$34.48	$34.87	$34.87	761,228
2019-03-27	$34.60	$34.81	$34.34	$34.42	$34.42	530,678
2019-03-26	$34.64	$34.93	$34.56	$34.58	$34.58	614,568
2019-03-25	$33.95	$34.74	$33.93	$34.56	$34.56	1,041,567
2019-03-22	$34.62	$34.76	$33.86	$34.05	$34.05	971,271
2019-03-21	$34.26	$34.82	$34.19	$34.62	$34.62	963,288
2019-03-20	$34.50	$34.63	$34.28	$34.40	$34.40	927,028
2019-03-19	$34.69	$34.89	$34.40	$34.57	$34.57	1,251,098
2019-03-18	$34.74	$34.83	$34.35	$34.63	$34.63	1,228,345
2019-03-15	$34.62	$34.93	$34.56	$34.76	$34.76	1,644,493
2019-03-14	$34.92	$35.07	$34.63	$34.63	$34.63	1,890,755
2019-03-13	$34.63	$34.91	$34.53	$34.88	$34.88	1,314,154
2019-03-12	$34.04	$34.58	$33.96	$34.56	$34.56	1,958,077
2019-03-11	$34.12	$34.22	$33.78	$34.00	$34.00	1,477,856
2019-03-08	$34.17	$34.39	$33.95	$34.08	$34.08	789,950
2019-03-07	$33.94	$34.35	$33.80	$34.19	$34.19	1,232,861
2019-03-06	$34.33	$34.47	$33.98	$34.03	$34.03	1,357,890
2019-03-05	$34.58	$34.66	$34.28	$34.41	$34.41	1,393,067
2019-03-04	$35.04	$35.15	$34.47	$34.60	$34.60	1,812,722
2019-03-01	$35.42	$35.48	$34.82	$35.02	$35.02	1,625,461
2019-02-28	$35.23	$35.28	$35.01	$35.24	$35.24	1,620,749
2019-02-27	$35.35	$35.71	$35.21	$35.31	$35.31	1,246,702
2019-02-26	$35.14	$35.68	$35.01	$35.47	$35.47	1,758,550
2019-02-25	$35.56	$35.56	$34.99	$35.09	$35.09	1,755,779
2019-02-22	$35.44	$35.59	$35.20	$35.39	$35.39	1,573,777
2019-02-21	$35.56	$35.82	$35.27	$35.49	$35.49	1,819,353
2019-02-20	$35.21	$35.77	$35.14	$35.50	$35.50	1,785,451
2019-02-19	$35.27	$35.53	$35.17	$35.29	$35.29	1,481,494
2019-02-15	$35.49	$35.57	$35.01	$35.31	$35.31	1,600,485
2019-02-14	$35.34	$36.12	$35.22	$35.31	$35.31	4,058,809
2019-02-13	$34.81	$35.62	$34.41	$35.50	$35.50	3,762,461
2019-02-12	$33.05	$35.40	$33.05	$34.63	$34.63	7,526,502
2019-02-11	$34.78	$35.32	$34.71	$35.28	$35.28	3,164,656
2019-02-08	$35.15	$35.17	$34.35	$34.66	$34.66	1,909,512
2019-02-07	$34.86	$35.33	$34.70	$35.31	$35.31	2,669,017
2019-02-06	$34.52	$35.21	$34.52	$34.82	$34.82	2,357,128
2019-02-05	$34.65	$34.79	$34.32	$34.56	$34.56	1,471,567
2019-02-04	$34.47	$34.75	$33.97	$34.63	$34.63	3,091,166
2019-02-01	$33.76	$33.88	$32.90	$33.18	$33.18	4,019,399
2019-01-31	$34.10	$34.10	$33.44	$33.72	$33.72	1,509,075
2019-01-30	$34.24	$34.43	$34.06	$34.15	$34.15	810,433
2019-01-29	$34.11	$34.48	$34.04	$34.22	$34.22	903,327
2019-01-28	$33.75	$34.19	$33.52	$34.19	$34.19	725,510
2019-01-25	$34.31	$34.45	$33.92	$33.96	$33.96	1,007,887
2019-01-24	$34.24	$34.49	$34.09	$34.35	$34.35	1,220,849
2019-01-23	$34.02	$34.39	$33.99	$34.26	$34.26	1,105,531
2019-01-22	$33.52	$33.97	$33.52	$33.89	$33.89	1,667,234
2019-01-18	$33.12	$33.74	$33.05	$33.68	$33.68	2,241,639
2019-01-17	$33.14	$33.15	$32.70	$32.94	$32.94	2,029,748
2019-01-16	$33.17	$33.17	$32.85	$33.14	$33.14	2,303,128
2019-01-15	$33.49	$33.63	$33.03	$33.11	$33.11	1,350,275
2019-01-14	$33.43	$33.80	$33.37	$33.42	$33.42	1,763,538
2019-01-11	$33.18	$33.67	$33.14	$33.55	$33.55	837,509
2019-01-10	$33.28	$33.68	$33.09	$33.30	$33.30	1,203,937
2019-01-09	$33.38	$33.53	$32.80	$33.40	$33.40	1,461,827
2019-01-08	$33.36	$33.56	$32.85	$33.36	$33.36	2,332,570
2019-01-07	$32.62	$33.33	$32.38	$33.16	$33.16	1,772,872
2019-01-04	$32.00	$32.97	$31.79	$32.76	$32.76	2,655,699
2019-01-03	$31.45	$31.77	$30.98	$31.52	$31.52	2,536,767
2019-01-02	$31.32	$31.81	$31.32	$31.70	$31.70	1,635,325
2018-12-31	$31.19	$31.73	$31.00	$31.64	$31.64	1,572,091
2018-12-28	$31.14	$31.59	$30.76	$31.18	$31.18	967,139
2018-12-27	$30.74	$31.06	$30.04	$31.06	$31.06	1,228,361
2018-12-26	$29.89	$30.96	$29.55	$30.92	$30.92	801,934
2018-12-24	$30.16	$30.33	$29.81	$29.81	$29.81	550,124
2018-12-21	$31.05	$31.40	$30.31	$30.35	$30.35	2,810,896
2018-12-20	$31.52	$31.59	$30.44	$30.74	$30.74	2,190,608
2018-12-19	$31.73	$32.46	$31.37	$31.58	$31.58	2,579,786
2018-12-18	$31.69	$32.54	$31.62	$31.74	$31.74	2,203,962
2018-12-17	$31.65	$31.86	$31.07	$31.53	$31.53	2,993,508
2018-12-14	$31.47	$32.26	$31.47	$31.81	$31.81	2,243,429
2018-12-13	$31.56	$31.85	$31.48	$31.72	$31.72	2,301,870
2018-12-12	$31.90	$32.27	$31.64	$31.64	$31.64	3,257,711
2018-12-11	$32.08	$32.28	$31.70	$31.82	$31.82	2,853,245
2018-12-10	$31.97	$32.03	$31.48	$31.78	$31.78	993,123
2018-12-07	$31.99	$32.18	$31.43	$31.83	$31.83	1,842,963
2018-12-06	$32.28	$32.49	$31.56	$32.19	$32.19	2,468,623
2018-12-04	$33.06	$33.24	$32.34	$32.50	$32.50	2,276,998
2018-12-03	$33.39	$33.50	$32.79	$33.13	$33.13	4,486,577
2018-11-30	$32.61	$33.22	$32.57	$33.18	$33.18	1,842,093
2018-11-29	$32.39	$32.81	$32.33	$32.51	$32.51	1,605,165
2018-11-28	$32.39	$32.82	$32.37	$32.63	$32.63	3,064,920
2018-11-27	$32.79	$32.90	$32.12	$32.37	$32.37	2,303,783
2018-11-26	$32.64	$32.90	$32.30	$32.89	$32.89	3,184,851
2018-11-23	$32.08	$32.77	$31.80	$32.61	$32.61	527,633
2018-11-21	$32.15	$32.30	$31.80	$32.01	$32.01	1,227,860
2018-11-20	$31.64	$32.35	$31.56	$32.27	$32.27	2,175,871
2018-11-19	$32.13	$32.16	$31.73	$32.02	$32.02	1,488,492
2018-11-16	$32.13	$32.29	$31.88	$32.00	$32.00	3,081,825
2018-11-15	$32.18	$32.28	$31.59	$32.27	$32.27	2,187,378
2018-11-14	$31.98	$32.35	$31.51	$32.18	$32.18	3,650,765
2018-11-13	$31.52	$31.68	$31.02	$31.61	$31.61	2,098,924
2018-11-12	$31.43	$31.79	$31.18	$31.46	$31.46	2,134,718
2018-11-09	$31.67	$31.77	$31.29	$31.50	$31.50	1,631,747
2018-11-08	$31.55	$32.12	$31.55	$31.80	$31.80	1,914,979
2018-11-07	$31.57	$31.84	$30.97	$31.75	$31.75	2,310,674
2018-11-06	$30.60	$32.41	$30.00	$31.63	$31.63	7,640,270
2018-11-05	$28.29	$28.53	$27.51	$27.99	$27.99	9,044,008
2018-11-02	$29.52	$29.95	$29.17	$29.22	$29.22	1,968,841
2018-11-01	$29.17	$29.52	$29.02	$29.50	$29.50	2,977,033
2018-10-31	$29.67	$29.67	$28.87	$29.17	$29.17	2,997,240
2018-10-30	$28.40	$29.66	$28.40	$29.61	$29.61	4,164,451
2018-10-29	$29.08	$29.51	$28.15	$28.43	$28.43	4,605,388
2018-10-26	$29.16	$29.35	$28.44	$28.87	$28.87	1,526,547
2018-10-25	$29.74	$30.09	$29.26	$29.32	$29.32	3,372,472
2018-10-24	$29.78	$30.36	$29.71	$29.72	$29.72	2,556,228
2018-10-23	$29.76	$29.91	$28.97	$29.80	$29.80	2,592,078
2018-10-22	$30.83	$30.85	$30.00	$30.07	$30.07	4,277,423
2018-10-19	$30.37	$30.77	$30.32	$30.69	$30.69	2,885,531
2018-10-18	$29.97	$30.51	$29.95	$30.20	$30.20	3,306,621
2018-10-17	$29.25	$30.02	$29.17	$29.88	$29.88	3,271,502
2018-10-16	$28.62	$29.26	$28.34	$29.25	$29.25	2,305,024
2018-10-15	$28.44	$28.69	$28.32	$28.48	$28.48	2,392,127
2018-10-12	$28.56	$28.84	$28.12	$28.44	$28.44	2,290,166
2018-10-11	$29.18	$29.33	$28.19	$28.30	$28.30	3,355,533
2018-10-10	$29.55	$29.62	$29.09	$29.10	$29.10	2,067,169
2018-10-09	$29.81	$29.94	$29.52	$29.52	$29.52	1,736,469
2018-10-08	$29.72	$29.95	$29.65	$29.90	$29.90	1,087,321
2018-10-05	$29.94	$30.19	$29.67	$29.69	$29.69	999,406
2018-10-04	$29.83	$30.16	$29.77	$29.96	$29.96	1,829,827
2018-10-03	$30.25	$30.48	$29.69	$29.79	$29.79	2,906,294
2018-10-02	$30.36	$30.62	$30.14	$30.20	$30.20	1,816,567
2018-10-01	$31.06	$31.06	$30.25	$30.36	$30.36	1,547,609
2018-09-28	$30.94	$31.26	$30.79	$30.82	$30.82	1,576,662
2018-09-27	$30.94	$31.10	$30.71	$30.94	$30.94	2,571,939
2018-09-26	$30.84	$31.29	$30.69	$30.99	$30.99	1,603,579
2018-09-25	$30.89	$31.14	$30.69	$30.74	$30.74	2,294,530
2018-09-24	$31.32	$31.36	$30.84	$30.98	$30.98	2,873,726
2018-09-21	$31.48	$31.54	$31.16	$31.31	$31.31	6,852,624
2018-09-20	$31.58	$31.96	$31.39	$31.55	$31.55	2,099,184
2018-09-19	$31.53	$31.76	$31.33	$31.42	$31.42	2,260,270
2018-09-18	$31.89	$32.06	$30.92	$31.68	$31.68	3,297,221
2018-09-17	$31.15	$31.83	$31.00	$31.69	$31.69	2,822,382
2018-09-14	$31.42	$31.44	$30.92	$31.20	$31.20	4,517,693
2018-09-13	$31.48	$31.88	$31.36	$31.59	$31.59	2,124,154
2018-09-12	$31.86	$31.92	$31.50	$31.56	$31.56	2,488,830
2018-09-11	$31.67	$32.06	$31.67	$31.89	$31.89	2,730,092
2018-09-10	$31.70	$32.17	$31.63	$31.80	$31.80	4,636,609
2018-09-07	$31.86	$32.07	$31.47	$31.52	$31.52	2,544,452
2018-09-06	$32.25	$32.34	$31.84	$31.85	$31.85	2,937,519
2018-09-05	$32.28	$32.43	$32.12	$32.20	$32.20	996,677
2018-09-04	$32.49	$32.89	$32.34	$32.40	$32.40	2,251,185
2018-08-31	$32.20	$32.64	$32.16	$32.59	$32.59	1,751,013
2018-08-30	$32.13	$32.42	$31.96	$32.23	$32.23	3,069,780
2018-08-29	$32.35	$32.55	$31.76	$32.11	$32.11	3,290,543
2018-08-28	$32.66	$32.93	$32.14	$32.35	$32.35	3,620,038
2018-08-27	$33.55	$33.60	$32.58	$32.71	$32.71	3,780,834
2018-08-24	$33.72	$33.79	$33.49	$33.64	$33.64	6,529,634
2018-08-23	$33.97	$34.28	$33.52	$33.63	$33.63	7,440,935
2018-08-22	$33.98	$34.14	$33.89	$34.08	$34.08	1,286,416
2018-08-21	$33.98	$34.27	$33.83	$34.02	$34.02	2,654,108
2018-08-20	$33.94	$34.09	$33.74	$34.03	$34.03	1,803,920
2018-08-17	$33.77	$33.98	$33.62	$33.86	$33.86	2,184,787
2018-08-16	$34.01	$34.14	$33.51	$33.91	$33.91	4,124,540
2018-08-15	$33.40	$34.01	$33.25	$33.91	$33.91	4,659,184
2018-08-14	$33.20	$34.08	$33.15	$34.07	$34.07	4,980,170
2018-08-13	$33.01	$33.52	$32.91	$33.15	$33.15	4,628,621
2018-08-10	$33.11	$33.21	$32.55	$32.74	$32.74	3,027,557
2018-08-09	$33.07	$33.43	$32.97	$33.20	$33.20	3,461,089
2018-08-08	$33.23	$33.50	$32.87	$33.06	$33.06	4,471,746
2018-08-07	$33.15	$33.82	$33.01	$33.22	$33.22	6,371,830
2018-08-06	$32.96	$33.77	$32.91	$33.13	$33.13	3,684,513
2018-08-03	$33.06	$33.41	$32.80	$33.07	$33.07	5,049,723
2018-08-02	$32.66	$33.40	$32.55	$33.14	$33.14	5,118,037
2018-08-01	$33.77	$33.93	$32.66	$32.91	$32.91	6,344,532
2018-07-31	$33.58	$34.54	$32.91	$33.81	$33.81	9,605,960
2018-07-30	$36.50	$36.50	$33.20	$33.51	$33.51	13,675,277
2018-07-27	$40.66	$40.92	$40.51	$40.60	$40.60	2,759,819
2018-07-26	$40.49	$40.85	$40.42	$40.50	$40.50	2,617,052
2018-07-25	$39.68	$40.42	$39.50	$40.41	$40.41	1,981,398
2018-07-24	$40.00	$40.20	$39.50	$39.62	$39.62	1,692,739
2018-07-23	$40.12	$40.47	$40.00	$40.07	$40.07	2,650,961
2018-07-20	$40.00	$40.52	$40.00	$40.10	$40.10	2,074,083
2018-07-19	$39.69	$40.03	$39.33	$39.96	$39.96	3,664,591
2018-07-18	$40.00	$40.13	$39.52	$39.60	$39.60	3,832,471
2018-07-17	$39.62	$40.21	$39.60	$39.90	$39.90	3,285,491
2018-07-16	$39.97	$40.15	$39.55	$39.75	$39.75	2,065,093
2018-07-13	$39.13	$39.93	$39.13	$39.91	$39.91	2,256,619
2018-07-12	$38.90	$39.27	$38.68	$39.18	$39.18	1,475,632
2018-07-11	$38.56	$38.97	$38.29	$38.78	$38.78	1,624,969
2018-07-10	$38.50	$38.85	$38.29	$38.71	$38.71	1,458,524
2018-07-09	$38.56	$38.67	$38.33	$38.42	$38.42	921,141
2018-07-06	$38.11	$38.51	$38.00	$38.44	$38.44	1,012,406
2018-07-05	$38.00	$38.25	$37.76	$38.18	$38.18	1,605,976
2018-07-03	$38.03	$38.52	$37.81	$37.87	$37.87	1,046,864
2018-07-02	$37.57	$38.05	$37.38	$37.97	$37.97	1,206,193
2018-06-29	$38.00	$38.17	$37.53	$37.82	$37.82	1,371,246
2018-06-28	$37.97	$38.28	$37.73	$37.92	$37.92	1,319,364
2018-06-27	$38.27	$38.74	$37.95	$37.99	$37.99	2,308,815
2018-06-26	$37.91	$38.46	$37.67	$38.30	$38.30	4,314,585
2018-06-25	$38.00	$38.06	$37.57	$37.95	$37.95	2,293,760
2018-06-22	$38.19	$38.38	$37.70	$38.22	$38.22	2,038,737
2018-06-21	$37.94	$38.39	$37.86	$37.93	$37.93	1,254,453
2018-06-20	$37.84	$38.14	$37.61	$37.77	$37.77	1,236,599
2018-06-19	$37.11	$37.71	$37.11	$37.65	$37.65	1,895,206
2018-06-18	$37.22	$37.53	$37.16	$37.31	$37.31	1,050,996
2018-06-15	$37.30	$37.65	$37.20	$37.60	$37.60	1,467,212
2018-06-14	$37.19	$37.46	$37.12	$37.28	$37.28	1,731,789
2018-06-13	$36.92	$37.31	$36.88	$37.11	$37.11	1,565,695
2018-06-12	$36.97	$37.10	$36.82	$36.82	$36.82	1,171,170
2018-06-11	$37.22	$37.53	$36.97	$36.97	$36.97	1,188,074
2018-06-08	$37.24	$37.50	$37.06	$37.26	$37.26	1,117,132
2018-06-07	$37.47	$37.64	$36.88	$37.17	$37.17	3,027,321
2018-06-06	$37.50	$37.65	$37.28	$37.55	$37.55	1,977,849
2018-06-05	$36.77	$37.44	$36.53	$37.44	$37.44	1,986,497
2018-06-04	$36.42	$37.08	$36.27	$36.79	$36.79	1,959,922
2018-06-01	$36.01	$36.63	$35.98	$36.45	$36.45	2,074,285
2018-05-31	$36.03	$36.30	$35.58	$35.68	$35.68	1,268,584
2018-05-30	$35.82	$36.23	$35.74	$36.11	$36.11	1,908,110
2018-05-29	$35.77	$35.89	$35.16	$35.56	$35.56	1,178,764
2018-05-25	$35.75	$35.90	$35.53	$35.77	$35.77	860,222
2018-05-24	$35.36	$35.80	$35.23	$35.72	$35.72	1,779,700
2018-05-23	$35.41	$35.42	$35.20	$35.25	$35.25	1,278,322
2018-05-22	$35.82	$35.89	$35.42	$35.43	$35.43	1,638,598
2018-05-21	$35.99	$36.12	$35.56	$35.63	$35.63	1,592,248
2018-05-18	$35.74	$35.99	$35.42	$35.84	$35.84	1,621,868
2018-05-17	$35.40	$35.95	$35.10	$35.87	$35.87	1,802,103
2018-05-16	$35.03	$35.35	$34.81	$35.28	$35.28	1,116,512
2018-05-15	$34.74	$35.50	$34.62	$34.96	$34.96	3,160,889
2018-05-14	$34.19	$34.55	$34.00	$34.07	$34.07	2,782,260
2018-05-11	$34.15	$34.39	$33.96	$34.08	$34.08	3,499,146
2018-05-10	$34.40	$34.62	$33.93	$34.17	$34.17	2,179,706
2018-05-09	$33.43	$34.61	$33.20	$34.27	$34.27	2,771,281
2018-05-08	$33.50	$33.77	$31.87	$33.25	$33.25	5,232,783
2018-05-07	$33.55	$34.25	$33.42	$33.72	$33.72	2,433,856
2018-05-04	$33.20	$33.74	$33.09	$33.53	$33.53	2,937,065
2018-05-03	$33.99	$34.00	$33.17	$33.31	$33.31	2,167,618
2018-05-02	$34.04	$34.22	$33.55	$33.94	$33.94	1,624,447
2018-05-01	$32.72	$34.34	$32.53	$34.19	$34.19	2,909,944
2018-04-30	$34.96	$35.11	$34.15	$34.18	$34.18	1,273,374
2018-04-27	$35.02	$35.39	$34.77	$34.79	$34.79	2,996,379
2018-04-26	$34.61	$35.02	$34.34	$34.85	$34.85	2,105,920
2018-04-25	$34.19	$34.70	$33.82	$34.50	$34.50	1,723,462
2018-04-24	$34.20	$34.42	$33.69	$34.19	$34.19	2,823,022
2018-04-23	$34.07	$34.18	$33.74	$33.85	$33.85	2,094,097
2018-04-20	$34.37	$34.54	$34.04	$34.10	$34.10	1,339,134
2018-04-19	$34.53	$34.57	$33.97	$34.23	$34.23	1,628,455
2018-04-18	$35.20	$35.75	$34.57	$34.61	$34.61	2,641,197
2018-04-17	$34.65	$35.05	$34.38	$35.03	$35.03	1,928,113
2018-04-16	$34.13	$34.84	$33.93	$34.44	$34.44	2,147,297
2018-04-13	$34.05	$34.05	$33.54	$33.89	$33.89	2,061,864
2018-04-12	$33.38	$33.82	$33.23	$33.70	$33.70	1,471,817
2018-04-11	$33.49	$33.70	$33.18	$33.21	$33.21	1,235,772
2018-04-10	$33.54	$33.79	$33.20	$33.70	$33.70	1,304,425
2018-04-09	$33.36	$33.46	$33.03	$33.25	$33.25	1,202,320
2018-04-06	$33.35	$33.72	$32.95	$33.19	$33.19	2,502,016
2018-04-05	$33.85	$33.87	$33.28	$33.50	$33.50	2,118,816
2018-04-04	$32.84	$34.10	$32.74	$33.86	$33.86	2,041,819
2018-04-03	$32.24	$33.25	$32.10	$33.13	$33.13	2,475,395
2018-04-02	$32.76	$32.89	$31.76	$32.02	$32.02	2,377,715
2018-03-29	$33.13	$33.18	$32.75	$32.77	$32.77	2,520,861
2018-03-28	$33.40	$33.48	$32.84	$32.94	$32.94	2,554,051
2018-03-27	$33.74	$33.76	$33.06	$33.29	$33.29	1,396,322
2018-03-26	$33.60	$33.74	$33.18	$33.56	$33.56	2,628,359
2018-03-23	$33.47	$33.89	$33.21	$33.27	$33.27	3,572,257
2018-03-22	$34.02	$34.21	$33.31	$33.35	$33.35	1,918,546
2018-03-21	$34.56	$34.56	$34.04	$34.04	$34.04	1,098,557
2018-03-20	$34.44	$34.63	$34.30	$34.60	$34.60	1,988,984
2018-03-19	$34.94	$34.94	$34.34	$34.47	$34.47	2,172,255
2018-03-16	$33.79	$34.53	$33.79	$34.29	$34.29	3,048,010
2018-03-15	$33.72	$34.06	$33.35	$33.51	$33.51	3,144,189
2018-03-14	$34.14	$34.23	$33.52	$33.57	$33.57	1,744,700
2018-03-13	$34.28	$34.58	$33.94	$34.01	$34.01	1,378,659
2018-03-12	$34.78	$35.10	$34.20	$34.20	$34.20	1,783,713
2018-03-09	$34.34	$34.69	$34.29	$34.66	$34.66	1,632,044
2018-03-08	$34.06	$34.24	$33.77	$34.24	$34.24	1,736,547
2018-03-07	$33.82	$34.20	$33.74	$34.08	$34.08	2,129,313
2018-03-06	$33.47	$34.11	$33.36	$34.10	$34.10	2,828,108
2018-03-05	$33.61	$33.93	$33.35	$33.47	$33.47	2,544,209
2018-03-02	$33.47	$33.86	$33.33	$33.76	$33.76	2,677,332
2018-03-01	$33.46	$33.91	$33.39	$33.60	$33.60	4,312,710
2018-02-28	$33.21	$33.65	$33.03	$33.39	$33.39	3,580,604
2018-02-27	$33.36	$33.68	$33.12	$33.18	$33.18	1,646,395
2018-02-26	$32.88	$33.51	$32.85	$33.34	$33.34	3,239,765
2018-02-23	$32.44	$32.98	$32.37	$32.85	$32.85	1,233,263
2018-02-22	$32.37	$32.84	$32.19	$32.20	$32.20	2,605,292
2018-02-21	$31.98	$32.61	$31.95	$32.29	$32.29	2,435,254
2018-02-20	$32.57	$32.93	$31.91	$31.96	$31.96	2,535,792
2018-02-16	$32.89	$33.72	$32.70	$32.78	$32.78	3,844,039
2018-02-15	$31.32	$32.98	$30.80	$32.87	$32.87	9,472,649
2018-02-14	$29.97	$30.27	$29.84	$29.99	$29.99	2,913,541
2018-02-13	$29.62	$30.23	$29.59	$29.93	$29.93	2,636,791
2018-02-12	$30.06	$30.29	$29.65	$29.73	$29.73	2,836,473
2018-02-09	$29.53	$30.19	$29.08	$29.88	$29.88	3,028,588
2018-02-08	$30.44	$30.46	$29.24	$29.24	$29.24	4,911,294
2018-02-07	$30.56	$31.00	$30.25	$30.28	$30.28	2,329,270
2018-02-06	$29.41	$30.89	$29.26	$30.71	$30.71	3,316,973
2018-02-05	$30.94	$30.97	$29.83	$29.88	$29.88	4,511,826
2018-02-02	$31.73	$31.85	$31.26	$31.29	$31.29	3,252,081
2018-02-01	$32.07	$32.57	$31.75	$31.96	$31.96	3,156,803
2018-01-31	$32.66	$32.85	$32.06	$32.13	$32.13	2,931,068
2018-01-30	$32.95	$33.02	$32.45	$32.59	$32.59	4,313,458
2018-01-29	$33.91	$33.91	$33.12	$33.13	$33.13	3,791,882
2018-01-26	$33.72	$33.90	$33.46	$33.82	$33.82	1,595,665
2018-01-25	$33.51	$33.85	$33.37	$33.67	$33.67	2,591,065
2018-01-24	$33.02	$33.63	$32.99	$33.32	$33.32	1,720,859
2018-01-23	$33.43	$33.54	$32.84	$32.89	$32.89	3,828,306
2018-01-22	$33.08	$33.52	$32.97	$33.50	$33.50	1,954,749
2018-01-19	$32.82	$33.15	$32.82	$33.15	$33.15	1,989,522
2018-01-18	$32.74	$33.11	$32.63	$32.85	$32.85	2,003,866
2018-01-17	$32.52	$32.74	$32.25	$32.73	$32.73	1,880,061
2018-01-16	$32.49	$32.56	$31.97	$32.40	$32.40	4,756,579
2018-01-12	$32.26	$32.56	$32.09	$32.45	$32.45	1,690,271
2018-01-11	$32.12	$32.17	$31.83	$32.10	$32.10	1,506,394
2018-01-10	$32.03	$32.12	$31.70	$32.09	$32.09	2,081,809
2018-01-09	$32.28	$32.57	$32.07	$32.19	$32.19	1,915,097
2018-01-08	$32.86	$32.86	$32.00	$32.11	$32.11	2,015,840
2018-01-05	$32.38	$32.96	$32.36	$32.86	$32.86	3,396,048
2018-01-04	$32.00	$32.43	$31.89	$32.23	$32.23	2,755,586
2018-01-03	$32.03	$32.12	$31.81	$32.00	$32.00	2,941,138
2018-01-02	$32.02	$32.27	$31.91	$32.04	$32.04	2,253,045
2017-12-29	$31.74	$32.10	$31.52	$31.93	$31.93	1,794,187
2017-12-28	$31.74	$31.85	$31.53	$31.76	$31.76	1,214,959
2017-12-27	$31.60	$31.73	$31.46	$31.60	$31.60	4,606,569
2017-12-26	$31.26	$31.82	$31.17	$31.62	$31.62	2,025,438
2017-12-22	$30.95	$31.34	$30.82	$31.27	$31.27	3,687,352
2017-12-21	$31.11	$31.36	$30.92	$30.92	$30.92	2,187,710
2017-12-20	$30.70	$31.03	$30.64	$30.90	$30.90	2,147,626
2017-12-19	$31.07	$31.15	$30.66	$30.70	$30.70	3,240,501
2017-12-18	$30.71	$31.04	$30.54	$30.94	$30.94	2,639,526
2017-12-15	$30.46	$30.76	$30.36	$30.39	$30.39	4,806,886
2017-12-14	$30.96	$31.12	$30.25	$30.30	$30.30	1,927,887
2017-12-13	$30.58	$30.95	$30.50	$30.79	$30.79	1,851,522
2017-12-12	$30.94	$31.00	$30.42	$30.52	$30.52	2,053,355
2017-12-11	$31.36	$31.50	$30.83	$30.95	$30.95	3,425,876
2017-12-08	$30.54	$31.10	$30.49	$31.00	$31.00	2,546,091
2017-12-07	$30.20	$31.28	$30.12	$30.62	$30.62	3,629,503
2017-12-06	$30.00	$30.47	$30.00	$30.11	$30.11	5,937,092
2017-12-05	$30.20	$30.55	$29.95	$30.18	$30.18	4,008,894
2017-12-04	$29.56	$30.31	$29.38	$30.10	$30.10	3,776,912
2017-12-01	$29.00	$29.56	$28.90	$29.31	$29.31	4,531,585
2017-11-30	$28.96	$29.32	$28.60	$29.12	$29.12	15,593,273
2017-11-29	$27.66	$28.65	$27.61	$28.32	$28.32	3,199,527
2017-11-28	$27.29	$27.63	$27.22	$27.63	$27.63	1,445,136
2017-11-27	$27.50	$27.56	$27.18	$27.29	$27.29	1,586,305
2017-11-24	$27.43	$27.55	$27.29	$27.50	$27.50	695,642
2017-11-22	$27.35	$27.39	$27.12	$27.39	$27.39	954,349
2017-11-21	$27.49	$27.58	$27.15	$27.26	$27.26	1,115,439
2017-11-20	$27.43	$27.55	$27.38	$27.46	$27.46	1,153,340
2017-11-17	$26.76	$27.50	$26.76	$27.45	$27.45	3,661,592
2017-11-16	$26.61	$27.03	$26.54	$26.90	$26.90	2,690,395
2017-11-15	$26.72	$26.83	$26.38	$26.46	$26.46	2,290,262
2017-11-14	$26.44	$26.81	$26.38	$26.81	$26.81	1,199,415
2017-11-13	$26.46	$26.72	$26.30	$26.58	$26.58	1,371,233
2017-11-10	$26.54	$26.92	$26.44	$26.60	$26.60	1,872,935
2017-11-09	$26.65	$26.83	$26.45	$26.65	$26.65	2,621,781
2017-11-08	$26.07	$26.76	$26.04	$26.67	$26.67	6,404,511
2017-11-07	$27.20	$27.93	$25.43	$26.04	$26.04	6,644,795
2017-11-06	$27.52	$27.56	$26.55	$26.96	$26.96	5,178,502
2017-11-03	$27.65	$27.89	$27.55	$27.64	$27.64	3,050,390
2017-11-02	$27.56	$27.76	$27.50	$27.59	$27.59	2,817,882
2017-11-01	$27.38	$27.82	$27.29	$27.49	$27.49	4,008,879
2017-10-31	$27.05	$27.41	$26.98	$27.28	$27.28	2,296,528
2017-10-30	$27.06	$27.17	$26.77	$26.99	$26.99	2,428,217
2017-10-27	$27.16	$27.25	$26.90	$27.14	$27.14	885,839
2017-10-26	$27.31	$27.35	$27.04	$27.18	$27.18	1,658,247
2017-10-25	$27.37	$27.37	$26.96	$27.20	$27.20	853,772
2017-10-24	$27.46	$27.70	$27.37	$27.41	$27.41	1,679,815
2017-10-23	$27.59	$27.79	$27.49	$27.52	$27.52	1,370,161
2017-10-20	$27.48	$27.69	$27.37	$27.57	$27.57	1,995,510
2017-10-19	$27.13	$27.52	$26.89	$27.40	$27.40	2,228,079
2017-10-18	$27.36	$27.57	$27.08	$27.14	$27.14	1,545,505
2017-10-17	$27.33	$27.51	$27.13	$27.33	$27.33	2,364,186
2017-10-16	$26.94	$27.31	$26.87	$27.29	$27.29	4,624,532
2017-10-13	$26.98	$27.17	$26.89	$26.96	$26.96	3,308,563
2017-10-12	$27.04	$27.13	$26.86	$27.00	$27.00	1,552,424
2017-10-11	$27.13	$27.23	$27.00	$27.06	$27.06	2,049,146
2017-10-10	$26.91	$27.14	$26.88	$27.06	$27.06	1,876,876
2017-10-09	$27.08	$27.17	$26.81	$26.91	$26.91	1,173,965
2017-10-06	$27.09	$27.32	$26.91	$27.13	$27.13	3,174,837
2017-10-05	$26.75	$27.22	$26.75	$27.11	$27.11	4,930,860
2017-10-04	$26.54	$26.81	$26.38	$26.76	$26.76	4,720,245
2017-10-03	$26.60	$26.81	$26.24	$26.50	$26.50	4,404,234
2017-10-02	$26.75	$26.86	$26.45	$26.60	$26.60	2,368,092
2017-09-29	$26.85	$26.97	$26.56	$26.70	$26.70	2,184,350
2017-09-28	$26.93	$27.14	$26.75	$26.81	$26.81	2,001,019
2017-09-27	$27.00	$27.07	$26.84	$26.90	$26.90	2,367,664
2017-09-26	$26.72	$27.08	$26.68	$26.97	$26.97	2,865,577
2017-09-25	$26.87	$27.20	$26.67	$26.68	$26.68	3,967,413
2017-09-22	$26.95	$27.13	$26.77	$26.83	$26.83	2,414,952
2017-09-21	$27.28	$27.37	$26.86	$27.01	$27.01	3,033,294
2017-09-20	$27.31	$27.47	$27.09	$27.30	$27.30	3,689,642
2017-09-19	$27.30	$27.52	$26.88	$27.25	$27.25	3,449,197
2017-09-18	$27.21	$27.54	$27.15	$27.35	$27.35	5,515,487
2017-09-15	$26.94	$27.31	$26.93	$27.19	$27.19	5,159,639
2017-09-14	$27.24	$27.31	$26.76	$27.07	$27.07	16,442,892
2017-09-13	$28.13	$28.63	$27.87	$28.01	$28.01	3,168,773
2017-09-12	$27.29	$27.88	$27.29	$27.70	$27.70	1,432,238
2017-09-11	$27.20	$27.37	$26.90	$27.15	$27.15	2,726,831
2017-09-08	$27.23	$27.34	$26.87	$27.10	$27.10	1,029,056
2017-09-07	$27.36	$27.43	$27.08	$27.29	$27.29	1,880,982
2017-09-06	$27.42	$27.42	$27.09	$27.26	$27.26	1,490,365
2017-09-05	$27.57	$27.76	$27.25	$27.44	$27.44	693,879
2017-09-01	$27.54	$27.76	$27.46	$27.76	$27.76	534,356
2017-08-31	$27.30	$27.57	$27.22	$27.45	$27.45	1,468,031
2017-08-30	$27.09	$27.43	$26.99	$27.30	$27.30	1,067,166
2017-08-29	$26.90	$27.06	$26.76	$26.95	$26.95	1,089,472
2017-08-28	$27.40	$27.46	$26.99	$27.08	$27.08	1,513,157
2017-08-25	$27.19	$27.48	$27.06	$27.40	$27.40	1,047,721
2017-08-24	$27.36	$27.61	$27.05	$27.11	$27.11	1,753,969
2017-08-23	$27.12	$27.55	$26.64	$27.32	$27.32	1,230,848
2017-08-22	$26.72	$27.25	$26.52	$27.23	$27.23	1,542,794
2017-08-21	$26.60	$26.71	$26.43	$26.64	$26.64	635,089
2017-08-18	$26.65	$26.82	$26.43	$26.62	$26.62	955,730
2017-08-17	$26.74	$27.08	$26.68	$26.71	$26.71	1,095,609
2017-08-16	$26.79	$26.98	$26.73	$26.83	$26.83	1,538,567
2017-08-15	$26.81	$27.01	$26.71	$26.75	$26.75	1,837,054
2017-08-14	$26.83	$27.00	$26.46	$26.77	$26.77	2,249,896
2017-08-11	$26.83	$27.30	$26.69	$26.79	$26.79	1,968,477
2017-08-10	$27.21	$27.83	$26.91	$26.96	$26.96	3,790,464
2017-08-09	$28.50	$28.79	$27.01	$27.30	$27.30	5,546,634
2017-08-08	$28.58	$28.74	$28.34	$28.61	$28.61	2,361,178
2017-08-07	$28.41	$28.55	$28.27	$28.47	$28.47	985,633
2017-08-04	$28.30	$28.45	$28.09	$28.39	$28.39	1,207,712
2017-08-03	$28.32	$28.55	$28.12	$28.20	$28.20	988,232
2017-08-02	$28.18	$28.39	$28.05	$28.39	$28.39	1,206,317
2017-08-01	$28.27	$28.49	$28.09	$28.21	$28.21	1,104,612
2017-07-31	$28.13	$28.29	$28.02	$28.15	$28.15	1,083,573
2017-07-28	$28.03	$28.27	$28.03	$28.09	$28.09	1,213,507
2017-07-27	$28.28	$28.40	$28.06	$28.13	$28.13	837,526
2017-07-26	$28.32	$28.46	$28.20	$28.28	$28.28	1,098,239
2017-07-25	$28.25	$28.46	$28.22	$28.32	$28.32	1,983,831
2017-07-24	$28.11	$28.33	$27.96	$28.22	$28.22	1,005,851
2017-07-21	$27.84	$28.16	$27.77	$28.13	$28.13	1,166,436
2017-07-20	$28.08	$28.10	$27.79	$27.84	$27.84	2,742,032
2017-07-19	$27.84	$28.12	$27.74	$28.00	$28.00	1,618,823
2017-07-18	$27.97	$27.98	$27.45	$27.78	$27.78	1,692,057
2017-07-17	$27.99	$28.07	$27.85	$27.97	$27.97	1,516,220
2017-07-14	$27.66	$27.93	$27.50	$27.90	$27.90	2,631,499
2017-07-13	$27.45	$27.60	$27.30	$27.59	$27.59	1,633,669
2017-07-12	$27.10	$27.45	$27.03	$27.37	$27.37	1,918,421
2017-07-11	$26.67	$27.09	$26.67	$27.00	$27.00	3,690,459
2017-07-10	$26.85	$26.85	$26.57	$26.71	$26.71	1,718,607
2017-07-07	$26.48	$26.84	$26.37	$26.78	$26.78	1,309,523
2017-07-06	$26.74	$26.81	$26.45	$26.48	$26.48	2,610,969
2017-07-05	$26.92	$27.07	$26.71	$26.83	$26.83	1,641,858
2017-07-03	$27.37	$27.37	$26.84	$26.91	$26.91	755,673
2017-06-30	$26.80	$27.41	$26.70	$27.22	$27.22	2,258,923
2017-06-29	$27.21	$27.22	$26.76	$26.80	$26.80	1,599,267
2017-06-28	$27.02	$27.26	$26.75	$27.22	$27.22	1,974,103
2017-06-27	$27.10	$27.26	$26.88	$26.96	$26.96	1,949,959
2017-06-26	$26.81	$27.33	$26.67	$27.16	$27.16	3,743,372
2017-06-23	$27.49	$27.49	$25.93	$26.67	$26.67	15,755,029
2017-06-22	$27.87	$28.04	$27.56	$27.60	$27.60	1,628,819
2017-06-21	$27.90	$27.95	$27.65	$27.95	$27.95	1,613,853
2017-06-20	$28.33	$28.41	$27.86	$27.88	$27.88	1,912,739
2017-06-19	$28.68	$28.70	$27.91	$28.20	$28.20	3,673,206
2017-06-16	$28.43	$28.76	$27.58	$28.49	$28.49	7,969,989
2017-06-15	$29.66	$29.67	$29.19	$29.35	$29.35	1,483,407
2017-06-14	$29.65	$30.16	$29.65	$29.78	$29.78	2,235,410
2017-06-13	$29.29	$29.71	$29.28	$29.60	$29.60	1,478,007
2017-06-12	$29.70	$29.95	$28.90	$29.28	$29.28	4,317,580
2017-06-09	$29.71	$29.87	$29.58	$29.80	$29.80	2,639,666
2017-06-08	$30.02	$30.09	$29.69	$29.70	$29.70	1,421,038
2017-06-07	$30.01	$30.09	$29.85	$30.00	$30.00	1,220,898
2017-06-06	$30.10	$30.35	$30.01	$30.10	$30.10	900,419
2017-06-05	$30.47	$30.51	$30.17	$30.23	$30.23	1,862,525
2017-06-02	$30.67	$30.71	$30.20	$30.39	$30.39	1,630,334
2017-06-01	$30.04	$30.73	$29.97	$30.57	$30.57	2,716,706
2017-05-31	$29.91	$30.00	$29.72	$29.96	$29.96	2,033,004
2017-05-30	$29.83	$30.00	$29.71	$29.92	$29.92	1,422,740
2017-05-26	$29.55	$29.89	$29.52	$29.81	$29.81	2,862,392
2017-05-25	$29.36	$29.57	$29.21	$29.54	$29.54	1,035,616
2017-05-24	$29.43	$29.60	$29.30	$29.38	$29.38	944,770
2017-05-23	$29.42	$29.60	$29.20	$29.45	$29.45	1,888,401
2017-05-22	$28.57	$29.48	$28.52	$29.36	$29.36	2,997,311
2017-05-19	$28.68	$28.81	$28.41	$28.60	$28.60	1,838,962
2017-05-18	$28.62	$28.93	$28.53	$28.62	$28.62	1,325,832
2017-05-17	$28.70	$28.96	$28.59	$28.73	$28.73	2,846,623
2017-05-16	$28.88	$29.00	$28.72	$28.92	$28.92	2,843,161
2017-05-15	$28.63	$28.90	$28.60	$28.79	$28.79	2,746,026
2017-05-12	$28.33	$28.88	$28.32	$28.60	$28.60	16,768,290
2017-05-11	$27.93	$28.54	$27.83	$28.39	$28.39	2,557,804
2017-05-10	$28.71	$28.80	$27.95	$28.00	$28.00	1,646,273
2017-05-09	$28.30	$29.26	$28.12	$28.80	$28.80	681,228
2017-05-08	$28.95	$28.95	$28.62	$28.69	$28.69	557,449
2017-05-05	$28.58	$29.00	$28.50	$28.99	$28.99	899,074
2017-05-04	$28.53	$28.63	$28.40	$28.51	$28.51	779,694
2017-05-03	$28.30	$28.46	$28.23	$28.33	$28.33	350,385
2017-05-02	$28.38	$28.39	$28.21	$28.33	$28.33	404,258
2017-05-01	$28.28	$28.38	$28.19	$28.34	$28.34	324,442
2017-04-28	$28.47	$28.47	$28.20	$28.20	$28.20	506,164
2017-04-27	$28.03	$28.54	$28.03	$28.46	$28.46	634,450
2017-04-26	$27.69	$28.13	$27.63	$28.02	$28.02	542,402
2017-04-25	$27.75	$27.78	$27.58	$27.75	$27.75	486,674
2017-04-24	$27.86	$27.92	$27.56	$27.60	$27.60	738,349
2017-04-21	$27.79	$27.79	$27.53	$27.53	$27.53	473,614
2017-04-20	$27.30	$27.78	$27.29	$27.70	$27.70	612,834
2017-04-19	$27.26	$27.39	$27.22	$27.29	$27.29	382,378
2017-04-18	$27.09	$27.42	$27.09	$27.26	$27.26	734,001
2017-04-17	$27.38	$27.38	$27.08	$27.21	$27.21	921,900
2017-04-13	$27.55	$27.63	$27.37	$27.38	$27.38	503,001
2017-04-12	$27.64	$27.64	$27.48	$27.58	$27.58	410,561
2017-04-11	$27.78	$27.78	$27.54	$27.59	$27.59	635,446
2017-04-10	$27.68	$28.09	$27.64	$27.86	$27.86	770,110
2017-04-07	$27.61	$27.70	$27.53	$27.56	$27.56	406,176
2017-04-06	$27.60	$27.68	$27.50	$27.58	$27.58	388,833
2017-04-05	$27.84	$28.00	$27.56	$27.57	$27.57	904,058
2017-04-04	$27.68	$27.70	$27.47	$27.60	$27.60	409,286
2017-04-03	$27.99	$28.15	$27.30	$27.71	$27.71	813,287
2017-03-31	$27.77	$28.14	$27.49	$27.98	$27.98	561,476
2017-03-30	$27.55	$27.82	$27.48	$27.78	$27.78	607,470
2017-03-29	$27.73	$27.74	$27.53	$27.54	$27.54	511,138
2017-03-28	$27.33	$27.76	$27.26	$27.67	$27.67	554,191
2017-03-27	$27.26	$27.50	$27.22	$27.37	$27.37	883,295
2017-03-24	$27.17	$27.46	$27.15	$27.40	$27.40	628,105
2017-03-23	$26.82	$27.36	$26.82	$27.10	$27.10	1,253,322
2017-03-22	$26.65	$26.92	$26.45	$26.92	$26.92	484,103
2017-03-21	$26.77	$26.85	$26.49	$26.67	$26.67	632,037
2017-03-20	$27.00	$27.03	$26.77	$26.77	$26.77	258,606
2017-03-17	$26.95	$26.99	$26.85	$26.94	$26.94	781,328
2017-03-16	$26.87	$27.04	$26.74	$26.95	$26.95	843,805
2017-03-15	$27.03	$27.09	$26.84	$26.92	$26.92	849,909
2017-03-14	$26.99	$27.03	$26.71	$27.02	$27.02	686,895
2017-03-13	$27.28	$27.30	$26.89	$26.92	$26.92	1,398,923
2017-03-10	$27.46	$27.52	$27.13	$27.26	$27.26	733,950
2017-03-09	$27.34	$27.47	$27.20	$27.44	$27.44	909,858
2017-03-08	$27.27	$27.47	$27.18	$27.34	$27.34	825,619
2017-03-07	$27.36	$27.43	$27.00	$27.31	$27.31	948,257
2017-03-06	$27.46	$27.89	$27.37	$27.49	$27.49	1,294,331
2017-03-03	$27.50	$27.58	$27.25	$27.53	$27.53	845,256
2017-03-02	$27.62	$27.74	$27.42	$27.56	$27.56	1,129,727
2017-03-01	$27.59	$27.79	$27.35	$27.62	$27.62	1,334,916
2017-02-28	$27.74	$27.87	$27.46	$27.55	$27.55	1,461,560
2017-02-27	$27.83	$27.94	$27.71	$27.86	$27.86	996,266
2017-02-24	$27.56	$27.83	$27.45	$27.83	$27.83	1,069,811
2017-02-23	$27.71	$27.88	$27.42	$27.63	$27.63	1,198,260
2017-02-22	$27.50	$27.82	$27.45	$27.81	$27.81	1,282,076
2017-02-21	$27.62	$27.91	$27.34	$27.63	$27.63	1,164,313
2017-02-17	$26.78	$27.78	$26.78	$27.62	$27.62	1,422,614
2017-02-16	$27.15	$27.18	$26.69	$26.95	$26.95	1,440,499
2017-02-15	$27.48	$27.75	$26.92	$27.20	$27.20	1,635,775
2017-02-14	$27.43	$27.49	$27.13	$27.19	$27.19	1,208,146
2017-02-13	$27.50	$27.52	$27.32	$27.50	$27.50	926,825
2017-02-10	$27.17	$27.55	$27.15	$27.47	$27.47	702,506
2017-02-09	$26.78	$27.36	$26.75	$27.24	$27.24	958,831
2017-02-08	$27.11	$27.12	$26.68	$26.83	$26.83	1,243,775
2017-02-07	$27.06	$27.37	$26.68	$27.01	$27.01	929,563
2017-02-06	$27.35	$27.46	$26.82	$26.98	$26.98	2,367,110
2017-02-03	$27.37	$27.46	$27.18	$27.27	$27.27	2,759,424
2017-02-02	$27.20	$27.40	$27.06	$27.25	$27.25	1,450,199
2017-02-01	$27.13	$27.48	$26.97	$27.10	$27.10	1,868,429
2017-01-31	$27.19	$27.34	$26.99	$27.20	$27.20	2,189,245
2017-01-30	$26.77	$27.20	$26.40	$27.16	$27.16	2,209,698
2017-01-27	$26.55	$26.89	$26.38	$26.79	$26.79	3,029,954
2017-01-26	$26.43	$26.66	$26.28	$26.57	$26.57	15,829,580
2017-01-25	$26.14	$26.66	$26.00	$26.26	$26.26	1,283,105
2017-01-24	$25.52	$26.03	$25.50	$25.94	$25.94	755,334
2017-01-23	$25.82	$25.90	$25.54	$25.78	$25.78	870,349
2017-01-20	$25.80	$26.49	$25.80	$26.07	$26.07	836,402
2017-01-19	$26.30	$26.36	$25.76	$25.77	$25.77	510,353
2017-01-18	$26.22	$26.44	$26.06	$26.38	$26.38	826,394
2017-01-17	$26.69	$26.93	$26.07	$26.17	$26.17	1,223,289
2017-01-13	$26.64	$26.99	$26.48	$26.50	$26.50	622,975
2017-01-12	$26.95	$27.13	$26.54	$26.65	$26.65	567,210
2017-01-11	$26.97	$27.27	$26.74	$27.01	$27.01	871,871
2017-01-10	$27.04	$27.10	$26.86	$26.96	$26.96	608,660
2017-01-09	$27.12	$27.27	$26.92	$27.10	$27.10	845,177
2017-01-06	$27.37	$27.40	$26.95	$27.07	$27.07	785,504
2017-01-05	$27.24	$27.55	$27.15	$27.36	$27.36	1,455,964
2017-01-04	$27.67	$27.76	$27.07	$27.49	$27.49	961,603
2017-01-03	$27.86	$27.86	$26.95	$27.54	$27.54	1,125,730
2016-12-30	$27.36	$27.79	$27.12	$27.48	$27.48	739,611
2016-12-29	$27.05	$27.35	$26.51	$27.25	$27.25	645,448
2016-12-28	$27.12	$27.18	$26.92	$26.95	$26.95	486,622
2016-12-27	$27.06	$27.10	$26.80	$27.00	$27.00	261,942
2016-12-23	$26.91	$27.09	$26.78	$26.94	$26.94	502,654
2016-12-22	$26.85	$27.07	$26.60	$26.94	$26.94	881,992
2016-12-21	$26.73	$26.94	$26.68	$26.76	$26.76	733,760
2016-12-20	$26.96	$26.97	$26.67	$26.73	$26.73	814,769
2016-12-19	$26.83	$27.34	$26.82	$26.89	$26.89	913,904
2016-12-16	$26.17	$26.95	$26.17	$26.90	$26.90	1,456,721
2016-12-15	$25.63	$26.22	$25.63	$26.11	$26.11	867,176
2016-12-14	$25.60	$25.77	$25.52	$25.55	$25.55	499,678
2016-12-13	$25.36	$25.65	$25.25	$25.60	$25.60	964,288
2016-12-12	$25.41	$25.48	$25.23	$25.37	$25.37	784,276
2016-12-09	$24.93	$25.46	$24.86	$25.46	$25.46	1,269,792
2016-12-08	$24.46	$24.78	$24.37	$24.60	$24.60	756,466
2016-12-07	$24.10	$24.57	$24.04	$24.52	$24.52	861,275
2016-12-06	$23.80	$24.15	$23.54	$24.12	$24.12	519,388
2016-12-05	$23.41	$23.70	$23.08	$23.69	$23.69	695,261
2016-12-02	$22.59	$23.37	$22.59	$23.32	$23.32	911,141
2016-12-01	$22.75	$22.88	$22.47	$22.63	$22.63	1,127,594
2016-11-30	$23.20	$23.32	$22.80	$22.86	$22.86	962,162
2016-11-29	$23.14	$23.38	$23.12	$23.30	$23.30	756,853
2016-11-28	$23.81	$24.08	$23.02	$23.21	$23.21	731,899
2016-11-25	$23.57	$23.91	$23.57	$23.75	$23.75	228,015
2016-11-23	$23.46	$23.70	$23.26	$23.46	$23.46	605,412
2016-11-22	$23.29	$23.88	$23.28	$23.58	$23.58	1,110,319
2016-11-21	$23.13	$23.63	$23.02	$23.20	$23.20	966,106
2016-11-18	$23.69	$23.76	$23.08	$23.13	$23.13	663,673
2016-11-17	$23.99	$24.04	$23.57	$23.60	$23.60	931,562
2016-11-16	$23.80	$24.48	$23.74	$24.00	$24.00	679,541
2016-11-15	$23.99	$24.30	$23.78	$23.85	$23.85	768,453
2016-11-14	$23.58	$24.42	$23.58	$23.88	$23.88	1,375,275
2016-11-11	$23.08	$23.75	$23.01	$23.50	$23.50	744,229
2016-11-10	$23.41	$23.41	$22.30	$23.05	$23.05	964,379
2016-11-09	$23.46	$23.46	$22.62	$23.33	$23.33	1,162,192
2016-11-08	$23.08	$23.69	$22.79	$23.46	$23.46	1,436,965
2016-11-07	$22.71	$23.98	$22.65	$23.08	$23.08	1,499,274
2016-11-04	$22.34	$22.56	$22.26	$22.44	$22.44	356,932
2016-11-03	$22.75	$22.95	$22.29	$22.38	$22.38	864,776
2016-11-02	$22.46	$23.01	$22.19	$22.66	$22.66	1,403,821
2016-11-01	$22.51	$22.56	$22.28	$22.47	$22.47	382,464
2016-10-31	$22.75	$22.75	$22.40	$22.60	$22.60	462,838
2016-10-28	$22.51	$22.88	$22.47	$22.80	$22.80	323,238
2016-10-27	$22.71	$22.75	$22.33	$22.51	$22.51	465,535
2016-10-26	$22.75	$22.86	$22.69	$22.72	$22.72	288,239
2016-10-25	$23.03	$23.11	$22.75	$22.86	$22.86	400,275
2016-10-24	$22.89	$23.08	$22.81	$22.99	$22.99	407,729
2016-10-21	$23.00	$23.12	$22.87	$22.92	$22.92	214,664
2016-10-20	$22.94	$23.16	$22.87	$23.05	$23.05	228,788
2016-10-19	$22.99	$23.05	$22.72	$23.02	$23.02	271,295
2016-10-18	$22.96	$23.22	$22.75	$22.92	$22.92	333,715
2016-10-17	$22.89	$23.10	$22.82	$22.92	$22.92	281,177
2016-10-14	$22.94	$23.22	$22.82	$22.93	$22.93	199,408
2016-10-13	$22.96	$23.08	$22.82	$22.86	$22.86	296,658
2016-10-12	$23.04	$23.08	$22.95	$23.01	$23.01	611,109
2016-10-11	$23.41	$23.42	$22.94	$23.03	$23.03	772,137
2016-10-10	$23.31	$23.41	$23.12	$23.32	$23.32	321,857
2016-10-07	$23.24	$23.36	$22.94	$23.34	$23.34	788,935
2016-10-06	$23.32	$23.55	$23.02	$23.24	$23.24	1,294,328
2016-10-05	$23.54	$23.55	$23.29	$23.32	$23.32	486,585
2016-10-04	$23.44	$23.64	$23.35	$23.49	$23.49	576,544
2016-10-03	$23.46	$23.70	$23.42	$23.57	$23.57	670,118
2016-09-30	$23.42	$23.69	$23.31	$23.61	$23.61	1,267,317
2016-09-29	$23.85	$23.89	$23.34	$23.43	$23.43	1,171,116
2016-09-28	$23.49	$23.85	$23.49	$23.83	$23.83	732,410
2016-09-27	$23.47	$23.57	$23.38	$23.41	$23.41	420,100
2016-09-26	$23.68	$23.79	$23.35	$23.47	$23.47	1,541,614
2016-09-23	$23.46	$23.78	$23.45	$23.77	$23.77	445,241
2016-09-22	$23.42	$23.55	$23.29	$23.52	$23.52	586,186
2016-09-21	$23.21	$23.36	$23.05	$23.28	$23.28	814,537
2016-09-20	$23.13	$23.31	$23.01	$23.15	$23.15	1,116,340
2016-09-19	$22.99	$23.34	$22.90	$23.12	$23.12	1,219,411
2016-09-16	$23.30	$23.69	$22.97	$22.99	$22.99	4,591,384
2016-09-15	$23.49	$23.86	$23.36	$23.43	$23.43	761,629
2016-09-14	$23.22	$23.63	$23.22	$23.58	$23.58	1,627,736
2016-09-13	$23.40	$23.54	$23.01	$23.26	$23.26	1,116,273
2016-09-12	$23.42	$23.77	$23.34	$23.51	$23.51	1,177,197
2016-09-09	$23.97	$24.00	$23.42	$23.44	$23.44	735,150
2016-09-08	$24.40	$24.49	$23.94	$23.99	$23.99	1,099,030
2016-09-07	$24.62	$24.75	$24.48	$24.53	$24.53	559,788
2016-09-06	$24.66	$25.15	$24.60	$24.71	$24.71	1,069,295
2016-09-02	$24.31	$24.82	$24.31	$24.75	$24.75	977,621
2016-09-01	$24.16	$24.37	$23.85	$24.17	$24.17	659,367
2016-08-31	$24.10	$24.30	$23.97	$24.25	$24.25	518,900
2016-08-30	$24.30	$24.51	$24.15	$24.19	$24.19	519,303
2016-08-29	$24.73	$24.94	$24.32	$24.35	$24.35	484,604
2016-08-26	$24.72	$25.24	$24.65	$24.76	$24.76	459,574
2016-08-25	$24.40	$25.00	$24.27	$24.76	$24.76	457,116
2016-08-24	$24.89	$24.89	$24.43	$24.51	$24.51	408,664
2016-08-23	$25.02	$25.15	$24.77	$24.95	$24.95	377,615
2016-08-22	$24.59	$25.20	$24.51	$25.00	$25.00	781,867
2016-08-19	$24.13	$24.73	$23.97	$24.65	$24.65	518,064
2016-08-18	$23.83	$24.38	$23.80	$24.04	$24.04	816,254
2016-08-17	$24.29	$24.41	$23.55	$23.87	$23.87	859,789
2016-08-16	$24.49	$24.73	$24.25	$24.35	$24.35	574,869
2016-08-15	$24.17	$24.60	$24.10	$24.54	$24.54	802,059
2016-08-12	$23.80	$24.08	$23.53	$24.04	$24.04	834,899
2016-08-11	$24.10	$24.25	$23.70	$23.80	$23.80	1,149,478
2016-08-10	$24.12	$24.56	$23.93	$23.99	$23.99	640,305
2016-08-09	$24.05	$24.61	$23.56	$24.22	$24.22	1,328,191
2016-08-08	$23.72	$24.05	$23.48	$23.65	$23.65	685,395
2016-08-05	$23.70	$23.74	$23.42	$23.71	$23.71	962,730
2016-08-04	$24.04	$24.09	$23.63	$23.70	$23.70	412,854
2016-08-03	$23.90	$24.15	$23.77	$24.07	$24.07	292,873
2016-08-02	$24.00	$24.22	$23.52	$24.03	$24.03	374,201
2016-08-01	$24.16	$24.21	$23.91	$24.02	$24.02	342,246
2016-07-29	$24.21	$24.38	$23.95	$24.16	$24.16	398,618
2016-07-28	$24.14	$24.49	$23.95	$24.26	$24.26	379,920
2016-07-27	$24.62	$24.68	$23.73	$24.05	$24.05	536,639
2016-07-26	$24.87	$25.12	$24.52	$24.65	$24.65	283,786
2016-07-25	$25.07	$25.17	$24.72	$24.85	$24.85	226,069
2016-07-22	$25.54	$25.55	$25.10	$25.10	$25.10	349,795
2016-07-21	$25.40	$25.65	$25.24	$25.48	$25.48	592,123
2016-07-20	$25.36	$25.54	$25.17	$25.44	$25.44	249,050
2016-07-19	$25.29	$25.50	$25.17	$25.29	$25.29	214,477
2016-07-18	$24.97	$25.60	$24.94	$25.30	$25.30	205,215
2016-07-15	$25.41	$25.59	$24.78	$24.92	$24.92	739,494
2016-07-14	$25.54	$25.83	$25.13	$25.41	$25.41	413,201
2016-07-13	$25.40	$25.60	$25.06	$25.50	$25.50	456,493
2016-07-12	$25.35	$25.58	$25.27	$25.43	$25.43	357,644
2016-07-11	$25.11	$25.60	$24.97	$25.40	$25.40	539,348
2016-07-08	$25.11	$25.42	$25.02	$25.08	$25.08	232,251
2016-07-07	$24.96	$25.20	$24.81	$25.02	$25.02	400,095
2016-07-06	$24.15	$25.04	$24.01	$24.95	$24.95	370,276
2016-07-05	$24.49	$24.59	$24.17	$24.21	$24.21	330,704
2016-07-01	$24.19	$24.91	$23.82	$24.48	$24.48	852,682
2016-06-30	$24.37	$24.46	$23.89	$24.24	$24.24	841,414
2016-06-29	$24.18	$24.42	$24.01	$24.39	$24.39	927,289
2016-06-28	$23.97	$24.33	$23.70	$24.23	$24.23	1,474,546
2016-06-27	$23.10	$24.20	$23.06	$23.76	$23.76	1,639,893
2016-06-24	$22.86	$23.64	$22.51	$23.34	$23.34	4,013,900
2016-06-23	$23.72	$23.85	$23.08	$23.18	$23.18	1,753,505
2016-06-22	$23.89	$23.94	$23.50	$23.57	$23.57	1,428,101
2016-06-21	$23.70	$24.17	$23.58	$23.89	$23.89	818,642
2016-06-20	$24.56	$24.65	$23.53	$23.56	$23.56	1,797,276
2016-06-17	$23.75	$24.05	$23.40	$23.96	$23.96	884,174
2016-06-16	$23.66	$24.08	$23.58	$23.74	$23.74	1,154,412
2016-06-15	$23.50	$24.07	$23.50	$23.99	$23.99	975,020
2016-06-14	$24.11	$24.19	$23.32	$23.67	$23.67	1,912,102
2016-06-13	$24.40	$24.62	$24.11	$24.28	$24.28	1,195,169
2016-06-10	$24.54	$24.90	$24.54	$24.72	$24.72	589,528
2016-06-09	$25.16	$25.18	$24.70	$24.95	$24.95	459,203
2016-06-08	$25.35	$25.59	$25.18	$25.22	$25.22	303,297
2016-06-07	$25.46	$25.64	$25.15	$25.40	$25.40	635,842
2016-06-06	$25.39	$25.45	$25.25	$25.31	$25.31	489,003
2016-06-03	$25.13	$25.45	$25.00	$25.29	$25.29	418,931
2016-06-02	$25.06	$25.44	$25.04	$25.28	$25.28	786,289
2016-06-01	$24.99	$25.38	$24.75	$25.35	$25.35	1,418,413
2016-05-31	$25.06	$25.09	$24.60	$24.99	$24.99	1,689,457
2016-05-27	$25.00	$25.25	$24.70	$25.03	$25.03	2,872,720
2016-05-26	$24.25	$25.09	$24.08	$24.91	$24.91	28,801,530

US Foods Holding Corp (USFD) News Headlines

Activist Legion Nominates Directors to Chefs’ Warehouse

None

bloomberg.com Feb. 8, 2024

Job posts for workers without degrees are booming. The actual hiring doesn't always follow

Walmart, Amazon, Apple, Nike, GM and Delta are among top companies urging workers without degrees to apply for more jobs, but data on hiring is spott…

cnbc.com Feb. 19, 2024

Stocks making the biggest moves premarket: Home Depot, Walmart, Intel, Arm Holdings and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Feb. 20, 2024

Recent US Foods Holding Corp (USFD) News

Here are Wednesday's biggest analyst calls: Amazon, Target, Dell, Microsoft, HP, SolarEdge, Norfolk Southern & more

Here are Wednesday's biggest calls on Wall Street.

cnbc.com

Published: Feb. 21, 2024

Stocks making the biggest moves midday: Nvidia, Walmart, Discover Financial and more

These are the stocks posting the largest moves in midday trading.

cnbc.com

Published: Feb. 20, 2024

Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, JetBlue, Disney, Caterpillar, Super Micro & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com

Published: Feb. 20, 2024

Similar Companies to US Foods Holding Corp (USFD) in the Food Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sysco Corp	SYY	Food Distribution	Consumer Defensive	482,000
United Natural Foods Inc	UNFI	Food Distribution	Consumer Defensive	43,500
US Foods Holding Corp	USFD	Food Distribution	Consumer Defensive	25,000
Performance Food Group Company	PFGC	Food Distribution	Consumer Defensive	18,000
SpartanNash Company	SPTN	Food Distribution	Consumer Defensive	17,000
Chefs` Warehouse Inc	CHEF	Food Distribution	Consumer Defensive	2,221
Andersons Inc	ANDE	Food Distribution	Consumer Defensive	2,200
Amcon Distributing Company	DIT	Food Distribution	Consumer Defensive	760
HF Foods Group Inc	HFFG	Food Distribution	Consumer Defensive	500
G. Willi-Food International Ltd	WILC	Food Distribution	Consumer Defensive	181

US Foods Holding Corp (USFD) Exchange: NYSE

$50.68 ($0.43) 0.86%

US Foods Holding Corp - Daily Information

About US Foods Holding Corp (USFD)

Invest in US Foods Holding Corp (USFD)

Get up to $250 in Bitcoin for funding an account.

Get your 2 free stocks today!

Historical Stock Data for US Foods Holding Corp (USFD)

US Foods Holding Corp (USFD) News Headlines

Recent US Foods Holding Corp (USFD) News

Here are Wednesday's biggest analyst calls: Amazon, Target, Dell, Microsoft, HP, SolarEdge, Norfolk Southern & more

Stocks making the biggest moves midday: Nvidia, Walmart, Discover Financial and more

Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, JetBlue, Disney, Caterpillar, Super Micro & more

Similar Companies to US Foods Holding Corp (USFD) in the Food Distribution Industry