WestRock Company (WRK) Stock

Data as of April 26, 2024

$47.50 ($-0.49) -1.02%

WestRock Company - Daily Information

Click for more stock information on WestRock Company.

Daily Information	Data
Date	April 26, 2024
Open	$49.16
Previous Close	$47.50
High	$49.56
Low	$47.25
Adjusted Open	$49.16
Previous Adjusted Close	$47.50
Adjusted High	$49.56
Adjusted Low	$47.25

About WestRock Company (WRK)

WestRock partners with our customers to provide differentiated, sustainable paper and packaging solutions that help them win in the marketplace. WestRock’s team members support customers around the world from locations spanning North America, South America, Europe, Asia and Australia.

Invest in WestRock Company (WRK)

$417 million in distributions.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for WestRock Company (WRK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$49.16	$49.56	$47.25	$47.50	$47.50	1,800,131
2024-04-12	$48.76	$49.10	$47.79	$47.99	$47.99	2,841,074
2024-04-11	$49.01	$49.55	$48.93	$49.14	$49.14	1,275,772
2024-04-10	$48.59	$49.20	$48.44	$49.10	$49.10	1,359,074
2024-04-09	$49.20	$49.39	$49.08	$49.15	$49.15	1,478,309
2024-04-08	$49.18	$49.27	$48.99	$49.25	$49.25	1,540,591
2024-04-05	$48.56	$49.11	$48.53	$48.90	$48.90	1,209,246
2024-04-04	$49.30	$49.51	$48.78	$48.84	$48.84	2,749,736
2024-04-03	$49.18	$49.41	$48.78	$48.90	$48.90	2,639,473
2024-04-02	$49.04	$49.42	$48.64	$49.27	$49.27	2,176,783
2024-04-01	$49.25	$49.40	$48.89	$49.34	$49.34	2,253,373
2024-03-28	$48.88	$49.51	$48.69	$49.45	$49.45	1,978,346
2024-03-27	$49.28	$49.50	$48.47	$49.20	$49.20	3,783,857
2024-03-26	$49.06	$49.67	$48.82	$49.34	$49.34	3,521,790
2024-03-25	$48.68	$49.06	$48.47	$48.69	$48.69	1,957,777
2024-03-22	$48.94	$48.94	$48.20	$48.22	$48.22	1,739,529
2024-03-21	$49.54	$49.64	$48.53	$48.83	$48.83	1,512,138
2024-03-20	$48.87	$49.66	$48.76	$49.44	$49.44	1,461,147
2024-03-19	$48.46	$49.20	$48.42	$49.05	$49.05	1,844,105
2024-03-18	$48.24	$48.47	$47.84	$48.39	$48.39	1,789,864
2024-03-15	$48.30	$48.96	$48.27	$48.60	$48.60	6,170,394
2024-03-14	$47.24	$47.97	$47.13	$47.93	$47.93	2,258,509
2024-03-13	$46.97	$47.36	$46.62	$46.90	$46.90	1,725,743
2024-03-12	$46.33	$47.23	$46.07	$46.91	$46.91	2,659,404
2024-03-11	$45.30	$46.60	$45.25	$46.34	$46.34	1,421,273
2024-03-08	$45.82	$45.98	$45.46	$45.56	$45.56	1,730,638
2024-03-07	$44.92	$45.45	$44.85	$45.33	$45.33	1,556,736
2024-03-06	$45.00	$45.03	$44.03	$44.24	$44.24	1,971,097
2024-03-05	$44.91	$45.40	$44.75	$45.08	$45.08	1,106,785
2024-03-04	$45.30	$45.49	$44.95	$44.97	$44.97	1,480,079
2024-03-01	$45.26	$45.67	$44.94	$45.02	$45.02	1,393,098
2024-02-29	$45.42	$45.96	$45.23	$45.29	$45.29	4,401,719
2024-02-28	$44.65	$45.28	$44.62	$45.03	$45.03	1,319,793
2024-02-27	$44.10	$44.76	$43.93	$44.67	$44.67	2,140,032
2024-02-26	$44.06	$44.10	$43.47	$43.72	$43.72	3,326,264
2024-02-23	$44.08	$44.19	$43.71	$43.91	$43.91	917,147
2024-02-22	$43.96	$44.14	$43.84	$43.94	$43.94	1,312,389
2024-02-21	$43.84	$44.13	$43.52	$43.75	$43.75	1,378,418
2024-02-20	$43.73	$44.26	$43.59	$43.78	$43.78	1,682,691
2024-02-16	$43.48	$43.86	$43.36	$43.71	$43.71	1,652,119
2024-02-15	$42.82	$43.35	$42.76	$43.31	$43.31	1,536,383
2024-02-14	$42.44	$42.72	$42.00	$42.62	$42.62	1,588,931
2024-02-13	$42.47	$42.60	$41.83	$42.29	$42.29	2,845,172
2024-02-12	$42.72	$43.00	$42.61	$42.66	$42.66	1,756,913
2024-02-09	$42.58	$42.78	$42.23	$42.50	$42.50	1,707,080
2024-02-08	$41.63	$43.01	$41.41	$42.82	$42.82	4,201,915
2024-02-07	$40.25	$40.31	$39.78	$39.92	$39.64	3,060,342
2024-02-06	$38.70	$39.07	$38.30	$38.37	$38.10	2,255,964
2024-02-05	$38.67	$38.95	$38.51	$38.66	$38.39	1,939,043
2024-02-02	$39.25	$39.42	$38.75	$38.83	$38.56	2,994,048
2024-02-01	$40.00	$40.14	$39.11	$39.23	$38.95	2,678,681
2024-01-31	$40.91	$41.09	$39.93	$40.26	$39.98	2,485,877
2024-01-30	$41.74	$41.87	$41.32	$41.39	$41.10	2,022,088
2024-01-29	$41.77	$41.94	$41.49	$41.81	$41.52	2,519,663
2024-01-26	$43.12	$43.25	$42.25	$42.39	$42.09	1,777,276
2024-01-25	$42.15	$42.64	$41.95	$42.43	$42.13	2,965,858
2024-01-24	$40.86	$41.04	$40.64	$40.80	$40.51	1,675,368
2024-01-23	$40.35	$40.54	$40.23	$40.43	$40.15	1,900,357
2024-01-22	$40.02	$40.05	$39.73	$39.96	$39.68	2,114,827
2024-01-19	$40.48	$40.48	$39.94	$39.99	$39.71	1,983,849
2024-01-18	$40.41	$40.71	$40.21	$40.49	$40.21	3,214,659
2024-01-17	$40.95	$41.04	$40.48	$40.49	$40.21	1,814,123
2024-01-16	$41.29	$41.49	$40.96	$41.24	$40.95	1,644,364
2024-01-12	$41.79	$41.99	$41.49	$41.69	$41.40	1,581,994
2024-01-11	$41.66	$41.86	$41.28	$41.54	$41.25	1,590,494
2024-01-10	$42.05	$42.19	$41.70	$41.86	$41.57	1,124,869
2024-01-09	$42.26	$42.35	$41.94	$42.18	$41.88	1,049,107
2024-01-08	$42.01	$42.71	$41.98	$42.61	$42.31	1,749,045
2024-01-05	$41.40	$42.27	$41.22	$41.91	$41.62	3,132,461
2024-01-04	$41.72	$42.23	$41.72	$42.16	$41.86	2,404,238
2024-01-03	$41.35	$41.99	$41.34	$41.61	$41.32	2,131,136
2024-01-02	$41.52	$41.82	$41.27	$41.78	$41.49	3,552,357
2023-12-29	$41.90	$42.13	$41.32	$41.52	$41.23	1,868,852
2023-12-28	$42.50	$42.63	$41.99	$42.12	$41.82	1,250,572
2023-12-27	$42.12	$42.76	$42.10	$42.75	$42.45	2,287,223
2023-12-26	$41.63	$42.21	$41.63	$42.13	$42.13	1,061,244
2023-12-22	$41.89	$42.17	$41.59	$41.75	$41.75	2,278,306
2023-12-21	$43.12	$43.48	$41.74	$41.91	$41.91	4,772,675
2023-12-20	$43.12	$43.50	$42.87	$42.92	$42.92	2,964,062
2023-12-19	$43.24	$43.58	$42.97	$43.28	$43.28	2,900,141
2023-12-18	$43.11	$43.21	$42.69	$42.81	$42.81	2,581,105
2023-12-15	$43.08	$43.30	$42.17	$42.54	$42.54	5,480,641
2023-12-14	$43.05	$43.47	$42.79	$43.15	$43.15	2,933,055
2023-12-13	$40.67	$42.08	$40.57	$41.75	$41.75	2,705,721
2023-12-12	$41.05	$41.23	$40.58	$40.72	$40.72	2,577,872
2023-12-11	$41.35	$41.68	$41.09	$41.34	$41.34	2,602,984
2023-12-08	$40.98	$41.38	$40.98	$41.16	$41.16	2,190,000
2023-12-07	$41.23	$41.47	$40.47	$40.97	$40.97	3,130,108
2023-12-06	$40.81	$41.07	$40.56	$40.75	$40.75	3,359,574
2023-12-05	$41.02	$41.12	$40.45	$40.45	$40.45	2,656,650
2023-12-04	$41.50	$41.74	$41.29	$41.55	$41.55	3,637,609
2023-12-01	$41.24	$42.46	$41.17	$41.73	$41.73	2,898,237
2023-11-30	$40.93	$41.61	$40.79	$41.17	$41.17	5,422,347
2023-11-29	$39.08	$40.18	$38.89	$40.10	$40.10	2,926,993
2023-11-28	$38.70	$38.81	$38.26	$38.41	$38.41	5,333,804
2023-11-27	$37.62	$38.39	$37.38	$37.91	$37.91	4,814,116
2023-11-24	$37.68	$38.06	$37.49	$37.69	$37.69	2,938,224
2023-11-22	$36.59	$37.19	$36.59	$36.91	$36.91	2,209,671
2023-11-21	$37.11	$37.28	$36.19	$36.32	$36.32	4,543,090
2023-11-20	$37.83	$38.01	$36.66	$36.69	$36.69	2,811,245
2023-11-17	$38.13	$38.27	$37.82	$37.91	$37.91	1,743,479
2023-11-16	$38.21	$38.23	$37.41	$37.59	$37.59	1,584,863
2023-11-15	$38.83	$39.18	$38.64	$38.70	$38.70	2,013,161
2023-11-14	$37.99	$38.54	$37.99	$38.47	$38.47	2,142,401
2023-11-13	$38.02	$38.20	$37.35	$37.52	$37.52	1,778,154
2023-11-10	$37.92	$38.28	$37.85	$38.23	$38.23	2,039,898
2023-11-09	$38.20	$38.57	$37.84	$38.40	$38.10	2,217,717
2023-11-08	$37.75	$37.75	$37.31	$37.43	$37.14	1,638,472
2023-11-07	$37.62	$37.95	$37.49	$37.50	$37.21	2,425,700
2023-11-06	$37.90	$38.04	$37.65	$37.83	$37.53	1,790,852
2023-11-03	$37.47	$38.05	$37.46	$37.85	$37.85	1,309,204
2023-11-02	$36.92	$37.24	$36.72	$36.95	$36.95	2,127,974
2023-11-01	$36.32	$36.70	$36.03	$36.19	$36.19	1,808,796
2023-10-31	$35.58	$36.29	$35.58	$35.93	$35.93	1,779,031
2023-10-30	$35.50	$35.74	$35.38	$35.43	$35.43	1,189,949
2023-10-27	$35.28	$35.83	$35.05	$35.20	$35.20	1,588,667
2023-10-26	$34.76	$35.54	$34.60	$35.24	$35.24	1,962,530
2023-10-25	$34.53	$34.92	$34.50	$34.63	$34.63	1,320,120
2023-10-24	$34.51	$34.86	$34.42	$34.72	$34.72	1,743,368
2023-10-23	$34.08	$34.46	$33.53	$33.77	$33.77	2,195,296
2023-10-20	$35.38	$35.48	$34.06	$34.32	$34.32	3,301,833
2023-10-19	$36.57	$36.80	$35.32	$35.34	$35.34	2,835,055
2023-10-18	$37.75	$38.20	$36.81	$37.14	$37.14	2,480,245
2023-10-17	$36.57	$37.20	$36.55	$37.15	$37.15	1,707,409
2023-10-16	$36.86	$37.16	$36.81	$37.03	$37.03	1,508,099
2023-10-13	$37.00	$37.17	$36.69	$36.94	$36.94	1,758,726
2023-10-12	$37.20	$37.29	$36.66	$36.79	$36.79	2,123,149
2023-10-11	$37.08	$37.32	$36.86	$37.28	$37.28	2,433,334
2023-10-10	$36.98	$37.36	$36.85	$36.98	$36.98	2,117,586
2023-10-09	$35.90	$36.47	$35.85	$36.41	$36.41	1,416,004
2023-10-06	$36.16	$36.67	$36.04	$36.06	$36.06	3,067,364
2023-10-05	$36.29	$36.71	$35.84	$35.87	$35.87	3,489,127
2023-10-04	$36.20	$36.46	$35.95	$36.41	$36.41	4,405,190
2023-10-03	$34.99	$35.66	$34.95	$35.58	$35.58	3,944,630
2023-10-02	$35.52	$35.92	$35.41	$35.61	$35.61	4,543,410
2023-09-29	$36.32	$36.41	$35.67	$35.80	$35.80	3,005,412
2023-09-28	$35.82	$36.29	$35.62	$36.19	$36.19	1,986,828
2023-09-27	$35.74	$36.03	$35.47	$35.75	$35.75	2,346,240
2023-09-26	$35.86	$36.13	$35.55	$35.65	$35.65	3,635,751
2023-09-25	$35.29	$36.22	$35.20	$35.94	$35.94	3,099,313
2023-09-22	$35.33	$35.86	$35.18	$35.24	$35.24	3,297,411
2023-09-21	$35.62	$35.83	$35.11	$35.15	$35.15	2,776,007
2023-09-20	$36.65	$36.79	$35.53	$35.53	$35.53	5,787,821
2023-09-19	$37.35	$37.54	$36.76	$36.89	$36.89	4,901,958
2023-09-18	$36.66	$36.95	$36.45	$36.54	$36.54	4,117,893
2023-09-15	$36.86	$37.39	$36.53	$36.53	$36.53	5,720,864
2023-09-14	$36.70	$37.04	$36.28	$36.82	$36.82	8,124,032
2023-09-13	$35.34	$36.10	$35.19	$35.77	$35.77	8,255,321
2023-09-12	$36.16	$36.53	$34.96	$35.00	$35.00	15,031,121
2023-09-11	$34.76	$34.90	$34.05	$34.06	$34.06	3,194,162
2023-09-08	$32.39	$34.66	$32.39	$34.57	$34.57	5,928,740
2023-09-07	$33.75	$34.05	$32.94	$33.23	$33.23	9,582,525
2023-09-06	$31.95	$32.51	$31.80	$31.88	$31.88	2,421,704
2023-09-05	$32.64	$32.74	$32.01	$32.05	$32.05	1,547,646
2023-09-01	$32.90	$33.20	$32.82	$32.85	$32.85	1,332,347
2023-08-31	$32.62	$32.74	$32.44	$32.71	$32.71	1,814,969
2023-08-30	$32.67	$32.78	$32.44	$32.49	$32.49	1,089,220
2023-08-29	$32.42	$32.77	$32.32	$32.76	$32.76	1,390,975
2023-08-28	$32.02	$32.56	$31.99	$32.31	$32.31	1,801,112
2023-08-25	$31.84	$32.00	$31.55	$31.77	$31.77	1,299,361
2023-08-24	$32.01	$32.31	$31.65	$31.66	$31.66	1,678,710
2023-08-23	$31.75	$32.16	$31.64	$32.07	$32.07	1,708,408
2023-08-22	$31.54	$31.77	$31.36	$31.65	$31.65	1,514,633
2023-08-21	$32.01	$32.01	$31.24	$31.52	$31.52	1,604,704
2023-08-18	$31.98	$32.51	$31.93	$32.11	$32.11	1,777,259
2023-08-17	$32.67	$32.89	$32.33	$32.46	$32.46	1,672,142
2023-08-16	$32.64	$32.87	$32.35	$32.40	$32.40	1,814,068
2023-08-15	$33.04	$33.12	$32.75	$32.78	$32.78	1,558,785
2023-08-14	$33.80	$33.80	$33.27	$33.45	$33.45	1,597,536
2023-08-11	$33.81	$34.23	$33.69	$33.84	$33.84	1,876,859
2023-08-10	$34.38	$34.49	$33.82	$34.02	$34.02	2,453,606
2023-08-09	$34.52	$34.74	$34.20	$34.22	$34.22	1,810,138
2023-08-08	$34.08	$34.86	$33.80	$34.79	$34.51	2,544,005
2023-08-07	$33.98	$34.72	$33.97	$34.42	$34.15	2,975,663
2023-08-04	$34.74	$35.05	$33.87	$33.89	$33.89	3,990,351
2023-08-03	$33.90	$35.63	$33.11	$34.55	$34.55	7,024,910
2023-08-02	$32.76	$33.16	$32.27	$32.54	$32.54	4,003,636
2023-08-01	$33.10	$33.19	$32.65	$32.77	$32.77	2,085,994
2023-07-31	$33.20	$33.48	$33.12	$33.29	$33.29	1,840,633
2023-07-28	$33.13	$33.27	$32.83	$33.00	$33.00	2,383,933
2023-07-27	$32.56	$33.57	$32.35	$32.49	$32.49	4,001,982
2023-07-26	$31.94	$32.59	$31.67	$32.28	$32.28	2,943,265
2023-07-25	$30.87	$32.57	$30.87	$32.06	$32.06	4,708,726
2023-07-24	$30.51	$30.81	$30.46	$30.76	$30.76	1,614,859
2023-07-21	$30.35	$30.45	$30.01	$30.36	$30.36	1,319,416
2023-07-20	$30.48	$30.52	$30.10	$30.35	$30.35	1,486,212
2023-07-19	$29.83	$30.24	$29.77	$30.22	$30.22	1,600,429
2023-07-18	$29.46	$30.18	$29.38	$29.76	$29.76	1,697,315
2023-07-17	$29.52	$29.70	$29.38	$29.41	$29.41	1,408,274
2023-07-14	$29.89	$29.89	$29.31	$29.73	$29.73	1,942,347
2023-07-13	$29.73	$30.12	$29.67	$29.86	$29.86	1,674,073
2023-07-12	$30.13	$30.39	$29.57	$29.72	$29.72	1,963,626
2023-07-11	$28.97	$29.58	$28.97	$29.55	$29.55	2,397,280
2023-07-10	$28.36	$29.23	$28.31	$28.77	$28.77	2,146,339
2023-07-07	$28.41	$29.62	$28.41	$29.00	$29.00	3,299,985
2023-07-06	$28.20	$28.54	$27.86	$28.45	$28.45	3,037,263
2023-07-05	$28.66	$28.79	$28.26	$28.40	$28.40	3,676,120
2023-07-03	$29.07	$29.55	$28.91	$29.31	$29.31	944,880
2023-06-30	$29.00	$29.25	$28.47	$29.07	$29.07	2,155,486
2023-06-29	$28.17	$28.73	$28.13	$28.68	$28.68	2,546,884
2023-06-28	$28.68	$28.68	$27.82	$28.23	$28.23	2,589,708
2023-06-27	$28.47	$29.06	$28.06	$28.70	$28.70	2,354,606
2023-06-26	$27.38	$28.41	$27.33	$28.41	$28.41	3,262,710
2023-06-23	$27.16	$27.57	$27.12	$27.23	$27.23	3,563,100
2023-06-22	$27.90	$27.90	$27.20	$27.62	$27.62	2,069,040
2023-06-21	$28.40	$28.62	$27.84	$28.17	$28.17	2,381,911
2023-06-20	$29.05	$29.25	$28.47	$28.59	$28.59	2,922,362
2023-06-16	$29.23	$29.49	$28.98	$29.48	$29.48	4,121,136
2023-06-15	$29.02	$29.36	$28.77	$29.17	$29.17	2,093,822
2023-06-14	$29.88	$30.29	$29.18	$29.23	$29.23	2,805,548
2023-06-13	$29.47	$30.10	$29.36	$29.69	$29.69	3,221,756
2023-06-12	$29.38	$29.47	$28.91	$29.25	$29.25	2,563,348
2023-06-09	$30.00	$30.00	$29.54	$29.61	$29.61	2,038,013
2023-06-08	$30.39	$30.42	$29.79	$29.80	$29.80	2,988,424
2023-06-07	$29.44	$30.50	$29.22	$30.38	$30.38	2,631,870
2023-06-06	$28.45	$29.44	$28.45	$29.26	$29.26	2,849,632
2023-06-05	$29.03	$29.04	$28.42	$28.60	$28.60	2,864,500
2023-06-02	$28.00	$29.12	$28.00	$28.86	$28.86	2,169,776
2023-06-01	$28.08	$28.15	$27.32	$27.52	$27.52	3,103,913
2023-05-31	$28.32	$28.54	$27.77	$28.01	$28.01	4,451,454
2023-05-30	$28.52	$28.80	$28.32	$28.61	$28.61	2,915,090
2023-05-26	$27.95	$28.52	$27.95	$28.47	$28.47	3,475,769
2023-05-25	$27.72	$28.01	$27.28	$27.77	$27.77	3,289,052
2023-05-24	$28.04	$28.12	$27.64	$27.94	$27.94	2,133,629
2023-05-23	$27.98	$28.68	$27.89	$28.18	$28.18	3,224,080
2023-05-22	$27.67	$28.06	$27.35	$28.02	$28.02	2,978,768
2023-05-19	$27.86	$27.98	$27.55	$27.78	$27.78	2,453,361
2023-05-18	$27.24	$27.63	$27.01	$27.59	$27.59	1,686,372
2023-05-17	$27.09	$27.50	$26.85	$27.44	$27.44	1,416,653
2023-05-16	$27.61	$27.72	$26.88	$26.88	$26.88	2,062,932
2023-05-15	$27.74	$28.01	$27.43	$27.86	$27.86	1,819,680
2023-05-12	$27.85	$27.94	$27.30	$27.61	$27.61	2,010,634
2023-05-11	$27.72	$28.01	$27.49	$27.62	$27.62	1,812,798
2023-05-10	$27.63	$27.94	$27.19	$27.89	$27.89	2,965,078
2023-05-09	$28.00	$28.12	$27.61	$27.68	$27.41	2,579,365
2023-05-08	$28.51	$28.66	$28.05	$28.18	$27.90	2,090,141
2023-05-05	$28.49	$28.73	$28.20	$28.45	$28.45	2,597,786
2023-05-04	$29.31	$29.89	$28.14	$28.34	$28.34	6,861,149
2023-05-03	$29.41	$29.76	$28.86	$28.90	$28.90	2,686,408
2023-05-02	$30.06	$30.06	$28.76	$29.32	$29.32	1,936,158
2023-05-01	$29.88	$30.39	$29.83	$30.13	$30.13	1,996,885
2023-04-28	$29.57	$30.31	$29.39	$29.93	$29.93	1,698,480
2023-04-27	$29.29	$29.38	$28.73	$29.35	$29.35	3,123,080
2023-04-26	$29.30	$29.57	$28.88	$29.09	$29.09	3,095,976
2023-04-25	$29.74	$30.25	$29.49	$29.52	$29.52	2,303,133
2023-04-24	$30.81	$30.98	$30.70	$30.86	$30.86	1,518,698
2023-04-21	$31.02	$31.14	$30.48	$30.79	$30.79	1,987,417
2023-04-20	$31.29	$31.29	$30.78	$31.07	$31.07	2,282,136
2023-04-19	$30.60	$31.00	$30.25	$30.83	$30.83	1,605,809
2023-04-18	$30.65	$30.79	$30.35	$30.67	$30.67	1,507,276
2023-04-17	$30.18	$30.67	$30.05	$30.66	$30.66	1,131,316
2023-04-14	$30.23	$30.44	$29.94	$30.18	$30.18	1,269,379
2023-04-13	$30.14	$30.54	$29.81	$30.37	$30.37	1,461,120
2023-04-12	$30.76	$30.91	$30.07	$30.18	$30.18	1,476,318
2023-04-11	$30.40	$30.79	$30.11	$30.50	$30.50	1,448,447
2023-04-10	$29.87	$30.30	$29.71	$30.12	$30.12	1,863,963
2023-04-06	$30.12	$30.29	$29.90	$30.06	$30.06	1,659,443
2023-04-05	$29.72	$30.05	$29.62	$30.04	$30.04	1,874,309
2023-04-04	$30.49	$30.53	$29.74	$30.00	$30.00	1,919,618
2023-04-03	$30.64	$31.11	$30.48	$30.52	$30.52	2,026,563
2023-03-31	$30.06	$30.50	$30.01	$30.47	$30.47	1,871,729
2023-03-30	$30.13	$30.23	$29.75	$29.84	$29.84	1,773,075
2023-03-29	$29.44	$29.88	$29.32	$29.75	$29.75	1,871,313
2023-03-28	$28.78	$29.24	$28.78	$29.09	$29.09	1,384,173
2023-03-27	$29.04	$29.21	$28.63	$28.83	$28.83	2,084,948
2023-03-24	$28.10	$28.73	$27.84	$28.61	$28.61	2,358,416
2023-03-23	$28.55	$29.06	$28.15	$28.41	$28.41	2,720,507
2023-03-22	$28.57	$29.40	$28.50	$28.53	$28.53	3,676,355
2023-03-21	$28.90	$29.00	$28.45	$28.56	$28.56	2,122,883
2023-03-20	$27.80	$28.61	$27.70	$28.37	$28.37	3,043,319
2023-03-17	$27.58	$27.68	$26.84	$27.07	$27.07	6,945,053
2023-03-16	$27.00	$28.05	$26.98	$27.79	$27.79	3,172,622
2023-03-15	$27.47	$27.76	$27.15	$27.53	$27.53	2,856,251
2023-03-14	$29.19	$29.35	$28.06	$28.34	$28.34	3,337,685
2023-03-13	$29.20	$29.33	$28.37	$28.43	$28.43	4,337,972
2023-03-10	$30.58	$30.59	$29.50	$29.81	$29.81	2,017,343
2023-03-09	$31.66	$31.73	$30.61	$30.71	$30.71	1,719,009
2023-03-08	$31.22	$31.45	$31.05	$31.45	$31.45	2,000,891
2023-03-07	$31.79	$32.04	$31.22	$31.25	$31.25	2,167,394
2023-03-06	$32.88	$32.97	$31.93	$31.94	$31.94	2,638,870
2023-03-03	$32.66	$33.08	$32.38	$32.98	$32.98	2,313,618
2023-03-02	$31.82	$32.37	$31.73	$32.32	$32.32	1,307,250
2023-03-01	$31.26	$32.29	$31.22	$31.94	$31.94	1,582,352
2023-02-28	$31.50	$31.73	$31.39	$31.40	$31.40	2,111,731
2023-02-27	$32.06	$32.25	$31.54	$31.64	$31.64	1,561,256
2023-02-24	$31.25	$31.66	$30.88	$31.65	$31.65	2,033,722
2023-02-23	$31.82	$32.05	$31.33	$31.76	$31.76	1,431,545
2023-02-22	$31.07	$31.81	$30.95	$31.55	$31.55	2,244,538
2023-02-21	$32.14	$32.28	$30.77	$30.95	$30.95	2,916,778
2023-02-17	$33.07	$33.07	$32.47	$32.55	$32.55	2,427,393
2023-02-16	$33.00	$33.48	$32.88	$33.09	$33.09	1,772,426
2023-02-15	$32.63	$33.44	$32.63	$33.39	$33.39	1,717,738
2023-02-14	$33.01	$33.33	$32.80	$33.00	$33.00	2,116,172
2023-02-13	$33.03	$33.24	$32.86	$33.04	$33.04	2,957,325
2023-02-10	$32.43	$33.16	$32.37	$33.06	$33.06	2,050,026
2023-02-09	$32.95	$33.07	$32.40	$32.64	$32.64	2,935,658
2023-02-08	$33.07	$33.26	$32.74	$32.90	$32.63	2,792,207
2023-02-07	$33.81	$34.00	$33.04	$33.43	$33.15	3,305,560
2023-02-06	$34.47	$34.65	$33.96	$34.16	$33.87	1,979,036
2023-02-03	$35.25	$35.56	$34.83	$34.89	$34.60	2,393,884
2023-02-02	$34.51	$36.10	$34.51	$35.47	$35.17	5,042,977
2023-02-01	$33.29	$34.71	$32.83	$34.27	$33.98	10,758,019
2023-01-31	$38.06	$39.30	$37.93	$39.24	$38.91	3,248,357
2023-01-30	$37.61	$38.10	$37.34	$37.40	$37.09	2,398,599
2023-01-27	$38.10	$38.46	$37.91	$38.02	$37.70	932,443
2023-01-26	$36.81	$38.12	$36.81	$38.05	$37.73	1,450,961
2023-01-25	$36.18	$36.68	$35.88	$36.68	$36.37	1,252,480
2023-01-24	$36.95	$37.06	$36.13	$36.51	$36.20	1,107,847
2023-01-23	$37.22	$37.33	$36.73	$36.99	$36.68	1,898,430
2023-01-20	$36.59	$37.20	$36.11	$37.14	$36.83	1,334,087
2023-01-19	$36.00	$36.54	$35.83	$36.45	$36.15	1,459,073
2023-01-18	$37.23	$37.35	$36.34	$36.37	$36.07	1,390,690
2023-01-17	$37.61	$37.78	$36.79	$37.10	$36.79	1,319,635
2023-01-13	$36.98	$37.58	$36.85	$37.57	$37.26	862,560
2023-01-12	$37.17	$37.53	$36.76	$37.38	$37.07	1,387,014
2023-01-11	$36.92	$36.96	$36.55	$36.90	$36.59	1,274,007
2023-01-10	$36.55	$36.77	$35.98	$36.71	$36.40	1,460,827
2023-01-09	$37.09	$37.81	$36.50	$36.65	$36.34	3,345,233
2023-01-06	$35.80	$36.89	$35.58	$36.73	$36.42	2,462,921
2023-01-05	$35.95	$36.14	$35.26	$35.39	$35.09	1,356,314
2023-01-04	$35.84	$36.56	$35.76	$36.38	$36.08	1,948,252
2023-01-03	$35.30	$35.61	$35.03	$35.48	$35.18	1,127,895
2022-12-30	$34.99	$35.17	$34.77	$35.16	$35.16	1,115,862
2022-12-29	$35.08	$35.53	$35.02	$35.29	$35.29	781,908
2022-12-28	$35.67	$35.81	$34.86	$34.89	$34.89	1,052,945
2022-12-27	$35.49	$35.86	$35.29	$35.60	$35.60	1,089,076
2022-12-23	$34.85	$35.46	$34.67	$35.46	$35.46	865,191
2022-12-22	$34.94	$34.94	$34.13	$34.83	$34.83	1,123,673
2022-12-21	$35.05	$35.31	$34.78	$35.25	$35.25	1,603,497
2022-12-20	$34.82	$35.09	$34.57	$34.78	$34.78	1,534,252
2022-12-19	$35.12	$35.31	$34.52	$34.80	$34.80	1,540,468
2022-12-16	$35.50	$35.60	$34.66	$35.07	$35.07	4,206,951
2022-12-15	$36.02	$36.18	$35.58	$35.79	$35.79	2,873,745
2022-12-14	$36.75	$37.43	$36.48	$36.78	$36.78	1,464,833
2022-12-13	$37.85	$37.98	$36.66	$36.89	$36.89	2,286,702
2022-12-12	$36.20	$36.75	$35.90	$36.65	$36.65	1,908,473
2022-12-09	$35.83	$36.35	$35.74	$35.88	$35.88	1,119,967
2022-12-08	$36.32	$36.44	$35.88	$36.00	$36.00	1,651,383
2022-12-07	$36.20	$36.53	$35.78	$35.94	$35.94	2,102,467
2022-12-06	$36.65	$36.95	$36.10	$36.45	$36.45	1,920,698
2022-12-05	$37.46	$37.49	$36.47	$36.65	$36.65	1,621,790
2022-12-02	$37.65	$37.99	$37.45	$37.85	$37.85	1,245,570
2022-12-01	$38.17	$38.44	$37.71	$38.02	$38.02	1,760,909
2022-11-30	$36.50	$37.97	$35.99	$37.92	$37.92	2,964,305
2022-11-29	$36.29	$36.75	$36.21	$36.72	$36.72	1,471,612
2022-11-28	$37.04	$37.21	$36.07	$36.22	$36.22	1,657,236
2022-11-25	$37.60	$37.73	$37.40	$37.51	$37.51	390,032
2022-11-23	$37.53	$37.65	$37.22	$37.62	$37.62	772,965
2022-11-22	$37.32	$37.62	$37.17	$37.54	$37.54	1,491,614
2022-11-21	$36.44	$37.10	$36.22	$37.03	$37.03	1,520,443
2022-11-18	$36.58	$36.73	$36.05	$36.51	$36.51	2,016,142
2022-11-17	$35.58	$36.12	$35.16	$36.10	$36.10	1,701,739
2022-11-16	$36.42	$36.74	$36.13	$36.24	$36.24	2,322,857
2022-11-15	$37.55	$38.03	$36.33	$36.62	$36.62	2,910,882
2022-11-14	$37.41	$38.26	$37.02	$37.05	$37.05	2,701,000
2022-11-11	$37.09	$38.26	$36.80	$37.66	$37.66	4,064,345
2022-11-10	$35.75	$37.49	$34.88	$36.95	$36.95	3,416,226
2022-11-09	$34.80	$35.24	$34.42	$34.54	$34.54	2,136,230
2022-11-08	$35.21	$35.68	$35.07	$35.36	$35.08	2,836,818
2022-11-07	$35.03	$35.11	$34.43	$35.07	$34.79	1,560,836
2022-11-04	$34.08	$34.69	$33.98	$34.62	$34.62	2,953,765
2022-11-03	$33.27	$33.82	$32.99	$33.44	$33.44	3,068,343
2022-11-02	$33.89	$34.70	$33.52	$33.57	$33.57	2,833,099
2022-11-01	$34.61	$34.75	$33.34	$34.05	$34.05	1,806,233
2022-10-31	$33.90	$34.41	$33.82	$34.06	$34.06	2,853,925
2022-10-28	$33.80	$34.43	$33.51	$34.27	$34.27	1,651,285
2022-10-27	$33.50	$34.33	$33.20	$33.70	$33.70	2,553,369
2022-10-26	$33.74	$34.06	$33.10	$33.35	$33.35	1,361,840
2022-10-25	$32.45	$33.61	$31.87	$33.48	$33.48	2,644,871
2022-10-24	$33.10	$33.39	$32.81	$33.10	$33.10	1,334,315
2022-10-21	$32.12	$32.98	$32.03	$32.86	$32.86	2,177,065
2022-10-20	$32.62	$32.99	$31.79	$31.99	$31.99	1,302,024
2022-10-19	$32.95	$33.12	$32.23	$32.47	$32.47	2,086,695
2022-10-18	$33.08	$33.41	$32.80	$33.22	$33.22	2,020,582
2022-10-17	$32.42	$32.93	$32.13	$32.38	$32.38	1,569,051
2022-10-14	$32.34	$32.63	$31.58	$31.65	$31.65	1,617,005
2022-10-13	$30.60	$32.22	$30.08	$32.09	$32.09	1,733,839
2022-10-12	$31.44	$31.92	$31.03	$31.18	$31.18	1,676,341
2022-10-11	$30.98	$31.77	$30.70	$31.41	$31.41	2,846,375
2022-10-10	$31.74	$31.79	$31.09	$31.37	$31.37	1,424,824
2022-10-07	$31.55	$31.73	$31.15	$31.35	$31.35	1,865,985
2022-10-06	$32.31	$32.84	$31.95	$32.04	$32.04	2,153,016
2022-10-05	$32.39	$33.04	$32.09	$32.74	$32.74	1,939,668
2022-10-04	$32.59	$33.08	$32.48	$33.05	$33.05	2,978,761
2022-10-03	$31.35	$32.34	$31.18	$31.92	$31.92	2,822,601
2022-09-30	$31.24	$31.90	$30.78	$30.89	$30.89	2,952,861
2022-09-29	$31.52	$31.70	$30.83	$31.38	$31.38	2,474,475
2022-09-28	$31.89	$32.60	$31.74	$32.40	$32.40	1,758,375
2022-09-27	$31.95	$32.29	$31.02	$31.51	$31.51	3,094,488
2022-09-26	$32.09	$32.27	$31.09	$31.57	$31.57	2,552,965
2022-09-23	$32.20	$32.29	$31.49	$32.10	$32.10	2,844,281
2022-09-22	$33.65	$33.81	$32.68	$32.83	$32.83	2,403,784
2022-09-21	$34.65	$35.18	$33.59	$33.61	$33.61	2,094,580
2022-09-20	$35.23	$35.27	$33.92	$34.40	$34.40	2,232,469
2022-09-19	$34.25	$36.04	$34.06	$36.02	$36.02	3,249,094
2022-09-16	$36.74	$36.97	$34.02	$34.15	$34.15	6,023,974
2022-09-15	$38.35	$39.01	$38.23	$38.58	$38.58	1,882,702
2022-09-14	$39.33	$39.34	$38.02	$38.38	$38.38	1,937,478
2022-09-13	$40.50	$40.65	$39.18	$39.33	$39.33	1,349,373
2022-09-12	$41.18	$41.77	$40.95	$41.41	$41.41	1,843,808
2022-09-09	$40.92	$41.02	$40.54	$40.81	$40.81	1,219,170
2022-09-08	$39.91	$40.67	$39.28	$40.49	$40.49	1,099,575
2022-09-07	$39.62	$40.49	$39.31	$40.45	$40.45	1,614,339
2022-09-06	$39.80	$39.91	$39.28	$39.47	$39.47	1,139,160
2022-09-02	$40.15	$40.77	$39.37	$39.64	$39.64	1,592,606
2022-09-01	$40.44	$40.44	$39.40	$39.79	$39.79	1,730,524
2022-08-31	$41.67	$42.00	$40.55	$40.59	$40.59	2,084,109
2022-08-30	$41.40	$41.63	$40.57	$41.46	$41.46	1,818,644
2022-08-29	$40.97	$41.64	$40.84	$41.26	$41.26	1,455,392
2022-08-26	$43.30	$43.37	$41.20	$41.22	$41.22	1,699,147
2022-08-25	$41.54	$43.18	$41.26	$43.14	$43.14	2,219,273
2022-08-24	$41.40	$41.49	$40.89	$41.19	$41.19	1,006,907
2022-08-23	$40.90	$41.51	$40.82	$41.44	$41.44	1,394,866
2022-08-22	$40.77	$40.95	$40.30	$40.66	$40.66	1,031,489
2022-08-19	$42.42	$42.67	$41.50	$41.59	$41.59	968,541
2022-08-18	$42.17	$42.72	$41.73	$42.61	$42.61	1,375,377
2022-08-17	$42.40	$42.47	$41.78	$42.07	$42.07	2,233,333
2022-08-16	$42.21	$43.14	$42.03	$42.96	$42.96	1,017,697
2022-08-15	$42.30	$42.41	$41.76	$42.31	$42.31	1,194,536
2022-08-12	$42.30	$42.94	$42.11	$42.86	$42.86	1,708,020
2022-08-11	$41.98	$42.33	$41.52	$41.97	$41.97	918,274
2022-08-10	$41.78	$42.51	$41.57	$41.67	$41.42	1,322,096
2022-08-09	$41.26	$41.26	$40.49	$40.86	$40.62	1,552,381
2022-08-08	$40.72	$41.42	$40.63	$40.67	$40.43	1,870,304
2022-08-05	$40.10	$40.71	$39.86	$40.19	$39.95	2,348,548
2022-08-04	$41.52	$41.70	$40.21	$40.41	$40.17	2,262,790
2022-08-03	$42.22	$42.40	$41.61	$42.07	$41.82	1,854,874
2022-08-02	$41.91	$42.46	$41.38	$41.78	$41.53	1,390,860
2022-08-01	$42.12	$42.49	$41.85	$42.18	$41.93	1,325,406
2022-07-29	$42.31	$42.71	$42.14	$42.36	$42.11	1,270,566
2022-07-28	$42.01	$42.41	$41.38	$42.15	$41.90	1,376,132
2022-07-27	$40.95	$41.93	$40.61	$41.75	$41.50	1,529,217
2022-07-26	$41.47	$41.47	$40.43	$40.71	$40.47	1,376,109
2022-07-25	$41.41	$41.83	$41.07	$41.66	$41.41	900,029
2022-07-22	$41.61	$41.81	$41.09	$41.33	$41.09	775,948
2022-07-21	$40.79	$41.52	$40.59	$41.48	$41.23	1,154,769
2022-07-20	$40.21	$41.09	$40.21	$41.00	$40.76	1,188,677
2022-07-19	$39.78	$40.67	$39.64	$40.40	$40.16	1,393,892
2022-07-18	$39.87	$40.10	$38.88	$39.05	$38.82	1,225,422
2022-07-15	$39.61	$39.92	$38.84	$39.39	$39.39	906,445
2022-07-14	$38.46	$39.07	$38.28	$38.94	$38.94	1,324,793
2022-07-13	$39.80	$40.06	$39.10	$39.45	$39.45	1,625,954
2022-07-12	$39.92	$40.86	$39.82	$40.50	$40.50	1,752,517
2022-07-11	$39.90	$40.46	$39.60	$40.07	$40.07	1,422,348
2022-07-08	$41.18	$41.44	$40.19	$40.35	$40.35	1,177,119
2022-07-07	$40.87	$41.39	$40.68	$41.03	$41.03	1,448,981
2022-07-06	$39.72	$40.44	$39.31	$40.26	$40.26	2,205,606
2022-07-05	$39.33	$39.76	$38.51	$39.75	$39.75	1,839,966
2022-07-01	$39.27	$40.31	$38.82	$40.13	$40.13	1,614,599
2022-06-30	$39.56	$40.22	$39.05	$39.84	$39.84	2,245,685
2022-06-29	$40.45	$40.65	$39.76	$40.21	$40.21	1,195,694
2022-06-28	$41.38	$41.83	$40.28	$40.32	$40.32	1,848,536
2022-06-27	$40.88	$41.31	$40.59	$40.99	$40.99	2,171,120
2022-06-24	$39.14	$40.67	$39.05	$40.64	$40.64	3,094,465
2022-06-23	$39.20	$39.52	$38.40	$38.87	$38.87	2,503,697
2022-06-22	$39.52	$39.95	$38.78	$39.29	$39.29	3,802,840
2022-06-21	$40.82	$41.12	$39.88	$40.16	$40.16	2,554,590
2022-06-17	$41.43	$41.71	$40.30	$41.10	$41.10	4,462,454
2022-06-16	$42.32	$42.37	$40.53	$41.29	$41.29	2,679,938
2022-06-15	$43.39	$43.87	$42.61	$43.40	$43.40	2,008,774
2022-06-14	$42.16	$43.15	$42.11	$42.77	$42.77	1,956,614
2022-06-13	$43.91	$44.03	$41.93	$42.22	$42.22	2,392,443
2022-06-10	$46.28	$46.52	$45.03	$45.12	$45.12	1,726,078
2022-06-09	$48.59	$48.59	$47.30	$47.31	$47.31	1,081,897
2022-06-08	$48.61	$49.35	$48.50	$48.61	$48.61	888,318
2022-06-07	$48.34	$49.74	$48.29	$49.55	$49.55	1,382,200
2022-06-06	$49.59	$49.69	$48.35	$48.59	$48.59	1,746,654
2022-06-03	$49.25	$49.60	$48.92	$49.27	$49.27	2,388,737
2022-06-02	$48.71	$49.53	$47.91	$49.44	$49.44	2,855,300
2022-06-01	$48.47	$48.72	$47.26	$48.14	$48.14	2,555,890
2022-05-31	$48.42	$49.26	$47.96	$48.49	$48.49	4,516,457
2022-05-27	$47.86	$49.04	$47.80	$49.04	$49.04	1,803,865
2022-05-26	$46.55	$47.65	$46.55	$47.40	$47.40	1,403,177
2022-05-25	$45.04	$46.27	$44.98	$46.10	$46.10	2,218,213
2022-05-24	$45.21	$45.59	$43.86	$45.24	$45.24	2,021,139
2022-05-23	$44.70	$45.89	$44.63	$45.66	$45.66	2,324,930
2022-05-20	$45.43	$45.64	$43.41	$44.16	$44.16	2,482,844
2022-05-19	$44.75	$45.42	$44.11	$44.89	$44.89	2,962,195
2022-05-18	$47.68	$48.06	$45.09	$45.25	$45.25	2,715,411
2022-05-17	$47.30	$48.33	$46.89	$48.13	$48.13	2,949,311
2022-05-16	$46.27	$46.65	$45.35	$46.31	$46.31	2,511,442
2022-05-13	$47.65	$48.18	$46.20	$46.21	$46.21	4,452,564
2022-05-12	$50.27	$50.35	$46.33	$47.46	$47.46	4,189,669
2022-05-11	$51.19	$52.58	$50.23	$50.26	$50.26	2,771,415
2022-05-10	$51.64	$52.27	$50.15	$51.33	$51.08	2,676,832
2022-05-09	$53.03	$53.65	$51.11	$51.31	$51.06	3,782,190
2022-05-06	$54.03	$54.15	$52.72	$53.40	$53.14	2,860,797
2022-05-05	$53.60	$54.78	$53.01	$54.19	$53.92	3,409,201
2022-05-04	$51.47	$52.81	$51.29	$52.76	$52.50	2,509,965
2022-05-03	$50.19	$51.63	$50.19	$51.17	$50.92	3,279,763
2022-05-02	$49.90	$50.48	$49.12	$49.99	$49.74	2,631,740
2022-04-29	$50.07	$50.52	$49.35	$49.53	$49.28	1,802,336
2022-04-28	$49.97	$50.09	$48.70	$49.98	$49.73	1,948,216
2022-04-27	$49.02	$49.90	$48.75	$49.33	$49.09	1,596,851
2022-04-26	$49.59	$50.07	$48.67	$48.84	$48.60	1,739,810
2022-04-25	$49.90	$49.96	$48.12	$49.74	$49.49	2,407,145
2022-04-22	$51.91	$52.16	$50.37	$50.42	$50.17	2,058,741
2022-04-21	$52.46	$52.76	$51.91	$52.20	$51.94	1,852,764
2022-04-20	$51.66	$52.66	$51.56	$52.20	$51.94	1,987,590
2022-04-19	$50.56	$51.50	$50.48	$51.32	$51.07	1,704,367
2022-04-18	$50.10	$51.02	$50.03	$50.29	$50.04	1,522,049
2022-04-14	$49.66	$50.48	$49.66	$49.93	$49.68	1,652,604
2022-04-13	$47.82	$49.53	$47.82	$49.48	$49.24	3,120,388
2022-04-12	$47.53	$48.52	$47.53	$47.88	$47.64	1,386,409
2022-04-11	$47.43	$48.55	$47.17	$47.60	$47.36	1,601,156
2022-04-08	$46.79	$47.47	$46.44	$47.18	$46.95	1,849,748
2022-04-07	$46.39	$46.59	$45.56	$46.30	$46.07	1,689,096
2022-04-06	$46.50	$46.82	$45.85	$46.61	$46.38	2,049,467
2022-04-05	$46.83	$47.58	$46.67	$46.76	$46.53	2,136,567
2022-04-04	$47.14	$47.16	$46.04	$47.10	$46.87	2,447,894
2022-04-01	$47.60	$47.78	$46.34	$47.19	$46.96	1,810,954
2022-03-31	$47.17	$47.89	$47.03	$47.03	$46.80	2,114,238
2022-03-30	$47.86	$48.24	$47.29	$47.34	$47.11	2,146,165
2022-03-29	$47.94	$48.40	$47.64	$47.99	$47.75	1,583,532
2022-03-28	$47.84	$47.95	$47.00	$47.51	$47.27	2,321,716
2022-03-25	$47.22	$48.07	$47.14	$47.96	$47.72	1,353,972
2022-03-24	$46.53	$47.46	$46.23	$47.12	$46.89	2,827,366
2022-03-23	$46.99	$47.22	$46.09	$46.12	$45.89	2,842,398
2022-03-22	$47.66	$48.54	$46.90	$47.34	$47.11	2,558,578
2022-03-21	$47.51	$47.85	$46.52	$46.91	$46.68	3,432,529
2022-03-18	$47.57	$47.92	$46.68	$47.58	$47.34	6,210,997
2022-03-17	$47.00	$47.82	$46.59	$47.82	$47.58	3,635,199
2022-03-16	$46.35	$47.90	$46.35	$47.34	$47.11	2,848,467
2022-03-15	$46.01	$46.43	$45.21	$46.04	$45.81	3,570,572
2022-03-14	$44.00	$45.87	$44.00	$45.71	$45.48	3,582,630
2022-03-11	$43.05	$43.66	$42.84	$43.30	$43.09	2,523,176
2022-03-10	$41.99	$43.56	$41.77	$42.61	$42.40	2,257,210
2022-03-09	$42.02	$42.80	$41.60	$42.49	$42.28	2,733,930
2022-03-08	$41.91	$42.27	$40.78	$40.78	$40.58	2,907,944
2022-03-07	$43.75	$43.83	$41.25	$41.51	$41.30	3,282,627
2022-03-04	$43.36	$44.03	$43.14	$43.71	$43.49	2,757,835
2022-03-03	$44.47	$44.74	$43.86	$44.33	$44.11	2,323,825
2022-03-02	$43.78	$44.59	$43.51	$43.98	$43.76	4,289,426
2022-03-01	$45.00	$45.13	$43.13	$43.39	$43.18	3,221,048
2022-02-28	$45.05	$45.33	$44.40	$45.27	$45.05	2,928,778
2022-02-25	$44.76	$46.50	$44.76	$46.24	$46.01	1,579,220
2022-02-24	$43.78	$44.67	$43.22	$44.51	$44.29	2,918,895
2022-02-23	$46.69	$46.94	$44.72	$45.02	$44.80	3,597,301
2022-02-22	$46.68	$47.18	$46.09	$46.47	$46.24	2,000,853
2022-02-18	$46.60	$47.29	$46.41	$46.65	$46.42	1,828,307
2022-02-17	$46.90	$47.37	$46.10	$46.51	$46.28	3,413,804
2022-02-16	$47.28	$47.91	$46.94	$47.16	$46.93	1,574,696
2022-02-15	$46.25	$47.76	$46.06	$47.44	$47.21	2,782,883
2022-02-14	$46.51	$46.68	$45.50	$45.79	$45.56	2,295,799
2022-02-11	$46.43	$47.13	$46.19	$46.46	$46.23	1,915,197
2022-02-10	$47.10	$47.92	$46.45	$46.67	$46.44	2,197,617
2022-02-09	$47.46	$48.00	$47.31	$47.40	$46.91	1,824,165
2022-02-08	$45.80	$47.17	$45.55	$47.12	$46.64	3,037,969
2022-02-07	$45.75	$45.97	$45.05	$45.29	$44.83	3,287,374
2022-02-04	$46.01	$46.41	$45.10	$45.37	$44.90	2,495,076
2022-02-03	$45.36	$46.66	$44.87	$46.13	$45.66	2,596,608
2022-02-02	$45.96	$46.15	$45.28	$45.86	$45.39	2,915,696
2022-02-01	$46.23	$46.91	$45.95	$46.32	$45.85	2,539,754
2022-01-31	$44.09	$46.33	$44.04	$46.16	$45.69	2,844,999
2022-01-28	$43.73	$44.52	$43.16	$44.42	$43.96	2,328,043
2022-01-27	$43.90	$45.18	$43.47	$43.86	$43.41	2,539,538
2022-01-26	$44.36	$45.10	$43.01	$43.39	$42.95	1,574,144
2022-01-25	$44.20	$44.71	$43.26	$44.10	$43.65	1,930,828
2022-01-24	$43.06	$45.11	$42.28	$44.99	$44.53	3,205,457
2022-01-21	$45.23	$45.44	$43.65	$43.88	$43.43	2,430,395
2022-01-20	$45.21	$46.44	$44.44	$45.24	$44.78	3,377,788
2022-01-19	$46.00	$46.65	$45.66	$46.27	$45.80	2,008,958
2022-01-18	$46.45	$46.69	$45.30	$45.73	$45.26	1,632,277
2022-01-14	$46.81	$47.09	$46.34	$46.91	$46.43	2,856,176
2022-01-13	$46.25	$47.51	$46.11	$47.25	$46.77	2,533,410
2022-01-12	$46.16	$46.44	$45.62	$46.00	$45.53	2,063,867
2022-01-11	$45.97	$46.08	$45.27	$45.94	$45.47	2,349,092
2022-01-10	$47.13	$47.66	$45.15	$45.58	$45.11	1,514,492
2022-01-07	$46.25	$47.11	$46.18	$46.94	$46.46	1,701,014
2022-01-06	$46.80	$47.36	$45.97	$46.13	$45.66	2,444,501
2022-01-05	$45.93	$47.09	$45.93	$46.18	$45.71	3,022,385
2022-01-04	$44.53	$46.51	$44.53	$45.77	$45.30	1,974,635
2022-01-03	$44.64	$45.11	$44.11	$44.19	$43.74	1,441,481
2021-12-31	$44.04	$44.43	$44.04	$44.36	$43.91	1,005,813
2021-12-30	$44.44	$44.95	$44.11	$44.22	$43.77	852,062
2021-12-29	$44.19	$44.59	$44.06	$44.28	$43.83	603,405
2021-12-28	$43.76	$44.32	$43.76	$44.19	$43.74	946,896
2021-12-27	$43.00	$43.77	$42.95	$43.76	$43.31	1,084,139
2021-12-23	$43.10	$43.45	$42.94	$43.00	$42.56	1,212,472
2021-12-22	$43.20	$43.39	$42.76	$42.86	$42.42	1,256,542
2021-12-21	$43.00	$43.51	$42.78	$43.32	$42.88	1,676,731
2021-12-20	$42.97	$43.39	$41.85	$42.48	$42.04	2,674,342
2021-12-17	$45.09	$45.23	$43.83	$43.94	$43.49	4,393,862
2021-12-16	$44.07	$45.47	$44.07	$45.02	$44.56	2,230,989
2021-12-15	$43.49	$43.60	$42.91	$43.56	$43.11	1,541,506
2021-12-14	$43.10	$43.96	$43.00	$43.31	$42.87	2,355,612
2021-12-13	$43.70	$43.74	$42.83	$43.02	$42.58	1,633,432
2021-12-10	$44.52	$44.52	$43.32	$43.62	$43.17	1,796,966
2021-12-09	$44.55	$44.61	$43.88	$44.04	$43.59	2,229,448
2021-12-08	$45.32	$45.91	$44.09	$44.58	$44.12	3,014,421
2021-12-07	$45.87	$46.00	$45.06	$45.19	$44.73	2,496,257
2021-12-06	$45.49	$46.66	$45.27	$45.48	$45.01	3,016,299
2021-12-03	$44.86	$46.14	$44.53	$44.76	$44.30	2,494,501
2021-12-02	$44.02	$45.27	$43.78	$44.97	$44.51	2,081,049
2021-12-01	$44.52	$45.50	$43.50	$43.52	$43.07	3,752,486
2021-11-30	$45.38	$45.40	$43.31	$43.39	$42.95	4,461,510
2021-11-29	$46.94	$47.10	$45.91	$46.12	$45.65	1,501,666
2021-11-26	$45.27	$46.50	$44.48	$46.34	$45.86	1,513,291
2021-11-24	$47.70	$47.91	$46.79	$46.84	$46.36	1,239,376
2021-11-23	$48.38	$48.73	$47.83	$47.99	$47.50	1,296,544
2021-11-22	$46.95	$48.50	$46.82	$48.14	$47.65	1,337,932
2021-11-19	$47.35	$47.48	$46.57	$46.77	$46.29	1,866,824
2021-11-18	$49.11	$49.29	$47.80	$48.00	$47.51	1,282,474
2021-11-17	$48.86	$49.41	$48.57	$49.01	$48.51	1,895,526
2021-11-16	$49.28	$49.99	$49.06	$49.19	$48.69	1,483,307
2021-11-15	$49.10	$49.49	$48.41	$49.13	$48.63	1,811,617
2021-11-12	$49.62	$49.84	$48.96	$49.00	$48.50	1,207,250
2021-11-11	$49.04	$49.94	$48.77	$49.69	$49.18	1,365,314
2021-11-10	$48.06	$49.78	$48.06	$49.03	$48.53	2,197,614
2021-11-09	$47.90	$49.38	$47.78	$48.42	$47.92	2,529,341
2021-11-08	$49.02	$49.81	$48.78	$49.12	$48.37	2,641,625
2021-11-05	$48.46	$49.86	$48.30	$48.76	$48.01	1,968,107
2021-11-04	$48.16	$48.81	$47.71	$47.97	$47.23	1,251,282
2021-11-03	$47.08	$48.85	$47.08	$48.42	$47.68	3,482,792
2021-11-02	$48.04	$48.11	$46.95	$47.14	$46.42	1,696,647
2021-11-01	$46.54	$48.31	$46.54	$47.79	$47.06	1,883,680
2021-10-29	$48.90	$49.38	$47.99	$48.10	$47.36	2,014,050
2021-10-28	$48.24	$49.02	$47.85	$48.94	$48.19	2,233,313
2021-10-27	$48.65	$48.78	$47.14	$47.70	$46.97	2,246,843
2021-10-26	$48.79	$49.60	$48.34	$48.97	$48.22	1,854,259
2021-10-25	$48.61	$49.24	$48.27	$48.57	$47.83	1,805,117
2021-10-22	$48.93	$49.47	$48.46	$48.59	$47.84	1,367,885
2021-10-21	$48.76	$49.12	$48.12	$48.58	$47.84	962,947
2021-10-20	$48.01	$49.08	$47.91	$48.97	$48.22	1,387,216
2021-10-19	$47.63	$48.24	$47.45	$48.20	$47.46	1,809,166
2021-10-18	$46.82	$48.26	$46.44	$47.76	$47.03	2,686,922
2021-10-15	$49.49	$49.49	$46.52	$46.57	$45.86	3,658,628
2021-10-14	$50.17	$50.30	$49.17	$49.32	$48.56	2,773,177
2021-10-13	$51.32	$51.43	$48.62	$49.86	$49.10	1,880,181
2021-10-12	$51.04	$52.00	$50.92	$51.24	$50.45	1,358,666
2021-10-11	$50.42	$51.69	$50.33	$51.20	$50.41	1,111,144
2021-10-08	$50.88	$51.16	$50.21	$50.28	$49.51	999,152
2021-10-07	$51.16	$51.65	$50.82	$50.92	$50.14	1,200,535
2021-10-06	$51.19	$51.62	$49.56	$50.59	$49.81	1,610,934
2021-10-05	$51.33	$51.96	$50.70	$51.63	$50.84	922,852
2021-10-04	$50.83	$51.74	$50.49	$51.27	$50.48	1,892,912
2021-10-01	$49.94	$51.18	$49.62	$50.93	$50.15	1,687,923
2021-09-30	$52.02	$52.18	$49.70	$49.83	$49.07	1,939,793
2021-09-29	$52.03	$52.54	$51.86	$51.88	$51.08	1,287,009
2021-09-28	$52.24	$52.45	$51.67	$51.98	$51.18	1,217,111
2021-09-27	$50.58	$52.26	$50.58	$51.72	$50.93	1,010,941
2021-09-24	$50.10	$50.92	$49.95	$50.45	$49.68	930,876
2021-09-23	$49.25	$50.46	$49.25	$50.21	$49.44	1,341,017
2021-09-22	$48.60	$49.40	$48.39	$48.85	$48.10	1,145,378
2021-09-21	$48.97	$49.25	$48.09	$48.19	$47.45	1,158,184
2021-09-20	$48.46	$48.88	$47.88	$48.66	$47.91	1,610,421
2021-09-17	$50.60	$50.76	$49.42	$49.71	$48.95	3,004,806
2021-09-16	$50.93	$51.17	$50.51	$50.65	$49.87	1,935,518
2021-09-15	$50.45	$51.23	$50.39	$50.91	$50.13	1,382,250
2021-09-14	$51.68	$51.68	$50.21	$50.56	$49.78	1,466,022
2021-09-13	$52.30	$52.54	$51.48	$51.63	$50.84	1,382,022
2021-09-10	$52.20	$52.60	$51.78	$51.87	$51.07	1,234,100
2021-09-09	$51.41	$52.00	$51.28	$51.78	$50.99	1,005,294
2021-09-08	$51.15	$51.76	$51.01	$51.43	$50.64	826,738
2021-09-07	$52.57	$52.57	$51.33	$51.47	$50.68	1,069,335
2021-09-03	$52.52	$53.11	$52.45	$52.60	$51.79	1,795,042
2021-09-02	$51.88	$52.56	$51.84	$52.52	$51.71	1,196,573
2021-09-01	$52.26	$52.26	$51.44	$51.75	$50.96	1,181,316
2021-08-31	$51.30	$52.15	$51.23	$52.04	$51.24	1,911,549
2021-08-30	$52.15	$52.46	$51.29	$51.30	$50.51	1,126,324
2021-08-27	$50.74	$52.12	$50.74	$51.95	$51.15	1,589,324
2021-08-26	$51.23	$51.27	$50.43	$50.48	$49.71	772,619
2021-08-25	$50.69	$51.57	$50.36	$51.24	$50.45	780,443
2021-08-24	$49.93	$51.12	$49.60	$50.72	$49.94	1,853,600
2021-08-23	$49.84	$49.97	$48.90	$49.62	$48.86	2,275,204
2021-08-20	$48.72	$49.76	$48.67	$49.43	$48.67	1,046,513
2021-08-19	$49.20	$49.72	$48.57	$48.79	$48.04	1,009,467
2021-08-18	$49.93	$50.72	$49.60	$49.68	$48.92	1,176,955
2021-08-17	$50.72	$50.91	$49.72	$50.25	$49.48	1,242,943
2021-08-16	$50.97	$51.57	$50.35	$51.23	$50.44	2,288,123
2021-08-13	$51.60	$51.62	$51.04	$51.22	$50.43	1,094,544
2021-08-12	$51.97	$52.05	$51.15	$51.71	$50.92	1,170,166
2021-08-11	$51.24	$52.44	$50.82	$52.14	$51.10	2,409,016
2021-08-10	$49.26	$51.34	$49.26	$51.05	$50.03	2,506,771
2021-08-09	$48.70	$49.57	$48.40	$49.40	$48.42	1,489,294
2021-08-06	$48.47	$49.30	$48.14	$48.81	$47.84	1,335,003
2021-08-05	$48.41	$50.26	$48.24	$48.45	$47.49	2,174,758
2021-08-04	$49.37	$49.71	$48.59	$48.74	$47.77	1,805,116
2021-08-03	$48.64	$49.80	$47.63	$49.73	$48.74	2,106,891
2021-08-02	$49.39	$50.23	$48.60	$48.63	$47.66	1,380,160
2021-07-30	$49.26	$49.86	$48.74	$49.21	$48.23	1,254,286
2021-07-29	$50.13	$50.26	$49.40	$49.49	$48.51	1,111,705
2021-07-28	$49.67	$50.22	$49.40	$49.76	$48.77	1,239,507
2021-07-27	$48.84	$49.71	$47.86	$49.71	$48.72	1,956,548
2021-07-26	$48.41	$49.24	$48.31	$49.22	$48.24	1,237,496
2021-07-23	$48.23	$48.32	$47.61	$48.17	$47.21	1,419,974
2021-07-22	$48.75	$48.75	$47.83	$47.96	$47.01	873,949
2021-07-21	$49.16	$49.56	$48.70	$48.75	$47.78	1,099,586
2021-07-20	$48.07	$49.17	$48.07	$48.50	$47.54	2,197,349
2021-07-19	$48.18	$48.63	$47.38	$47.99	$47.04	1,416,150
2021-07-16	$50.66	$50.90	$48.88	$49.01	$48.04	1,756,049
2021-07-15	$50.78	$51.08	$49.80	$50.29	$49.29	2,802,451
2021-07-14	$51.53	$52.10	$51.13	$51.26	$50.24	1,196,980
2021-07-13	$52.94	$53.01	$51.47	$51.58	$50.55	1,277,464
2021-07-12	$51.45	$52.87	$51.03	$52.80	$51.75	1,181,603
2021-07-09	$52.81	$53.47	$52.41	$52.87	$51.82	1,534,523
2021-07-08	$51.30	$52.23	$50.70	$51.73	$50.70	1,564,197
2021-07-07	$50.77	$52.43	$50.73	$52.23	$51.19	1,480,331
2021-07-06	$52.37	$52.60	$50.24	$51.28	$50.26	2,385,419
2021-07-02	$53.27	$53.27	$52.03	$52.70	$51.65	1,326,950
2021-07-01	$53.68	$53.91	$53.12	$53.34	$52.28	1,108,509
2021-06-30	$52.45	$53.26	$52.18	$53.22	$52.16	1,274,504
2021-06-29	$53.35	$53.96	$52.37	$52.57	$51.52	870,880
2021-06-28	$53.35	$53.45	$52.27	$52.97	$51.92	1,849,343
2021-06-25	$53.56	$54.22	$53.21	$53.28	$52.22	1,697,985
2021-06-24	$53.56	$53.69	$53.06	$53.36	$52.30	846,631
2021-06-23	$53.70	$53.96	$53.15	$53.16	$52.10	951,341
2021-06-22	$53.82	$54.02	$52.98	$53.60	$52.53	946,495
2021-06-21	$53.60	$54.09	$53.28	$53.84	$52.77	1,262,407
2021-06-18	$51.56	$52.77	$51.41	$52.03	$51.00	3,163,503
2021-06-17	$55.48	$55.61	$52.18	$52.78	$51.73	2,389,051
2021-06-16	$56.03	$56.37	$55.06	$55.26	$54.16	1,584,734
2021-06-15	$55.88	$56.70	$55.50	$56.45	$55.33	1,532,288
2021-06-14	$57.09	$57.67	$54.90	$55.27	$54.17	2,245,238
2021-06-11	$56.59	$57.55	$56.24	$57.34	$56.20	2,006,613
2021-06-10	$57.62	$57.80	$56.05	$56.15	$55.03	2,173,233
2021-06-09	$58.06	$58.06	$56.90	$56.92	$55.79	1,615,439
2021-06-08	$57.69	$58.49	$56.78	$58.22	$57.06	1,395,195
2021-06-07	$58.98	$59.11	$57.70	$57.90	$56.75	1,672,275
2021-06-04	$59.05	$59.56	$58.63	$58.97	$57.80	1,102,941
2021-06-03	$58.56	$58.95	$58.09	$58.82	$57.65	953,979
2021-06-02	$59.77	$59.77	$58.60	$58.77	$57.60	1,278,410
2021-06-01	$59.10	$59.62	$58.68	$59.45	$58.27	1,443,735
2021-05-28	$58.02	$58.42	$57.49	$58.32	$57.16	1,217,233
2021-05-27	$58.09	$58.57	$57.52	$58.06	$56.91	3,543,662
2021-05-26	$57.39	$57.82	$56.74	$57.49	$56.35	1,294,612
2021-05-25	$58.25	$58.46	$57.29	$57.50	$56.36	1,296,707
2021-05-24	$58.74	$58.78	$58.19	$58.26	$57.10	1,127,603
2021-05-21	$58.04	$58.52	$57.53	$57.94	$56.79	2,294,883
2021-05-20	$58.15	$58.54	$57.45	$57.84	$56.69	2,080,050
2021-05-19	$59.10	$59.13	$57.97	$58.45	$57.29	1,927,016
2021-05-18	$61.43	$61.46	$59.69	$59.72	$58.53	1,327,306
2021-05-17	$60.70	$62.03	$60.29	$61.81	$60.34	1,744,225
2021-05-14	$60.65	$61.12	$60.47	$60.57	$59.13	1,567,701
2021-05-13	$58.12	$60.49	$58.00	$60.45	$59.01	2,020,000
2021-05-12	$60.65	$60.96	$58.29	$58.43	$57.04	2,523,434
2021-05-11	$59.45	$60.82	$59.04	$60.72	$59.27	2,702,644
2021-05-10	$60.39	$60.56	$59.59	$59.68	$58.26	3,085,814
2021-05-07	$59.38	$60.33	$59.16	$59.74	$58.32	1,710,398
2021-05-06	$58.90	$60.17	$58.13	$60.13	$58.70	1,849,554
2021-05-05	$55.15	$59.21	$54.37	$58.33	$56.94	3,498,500
2021-05-04	$57.55	$58.38	$57.07	$57.83	$56.45	2,104,905
2021-05-03	$56.30	$57.72	$56.20	$57.37	$56.00	1,666,078
2021-04-30	$55.66	$56.00	$55.20	$55.75	$54.42	1,518,114
2021-04-29	$55.53	$56.39	$55.39	$56.05	$54.72	1,720,467
2021-04-28	$54.99	$55.52	$54.80	$54.90	$53.59	1,568,844
2021-04-27	$53.33	$54.78	$53.21	$54.52	$53.22	2,089,235
2021-04-26	$53.66	$53.93	$53.29	$53.59	$52.31	1,299,961
2021-04-23	$52.90	$53.35	$52.14	$53.30	$52.03	2,981,307
2021-04-22	$53.68	$53.77	$52.47	$52.50	$51.25	2,238,292
2021-04-21	$53.38	$54.03	$53.21	$53.70	$52.42	1,311,404
2021-04-20	$54.08	$54.54	$52.52	$53.39	$52.12	1,785,248
2021-04-19	$54.94	$54.99	$53.26	$54.17	$52.88	1,448,172
2021-04-16	$54.22	$54.84	$53.73	$54.63	$53.33	1,887,357
2021-04-15	$53.45	$54.20	$52.69	$53.62	$52.34	2,281,252
2021-04-14	$52.24	$53.27	$52.22	$53.20	$51.93	1,359,120
2021-04-13	$54.05	$54.29	$52.21	$52.44	$51.19	1,658,097
2021-04-12	$53.02	$54.33	$52.98	$54.29	$53.00	2,082,800
2021-04-09	$53.12	$53.27	$52.35	$52.80	$51.54	1,937,639
2021-04-08	$52.29	$53.09	$51.86	$52.75	$51.49	2,394,709
2021-04-07	$53.80	$54.06	$52.62	$52.79	$51.53	1,236,818
2021-04-06	$52.59	$53.68	$52.59	$53.63	$52.35	1,493,208
2021-04-05	$52.84	$53.16	$52.33	$52.87	$51.61	1,434,635
2021-04-01	$52.07	$52.39	$51.53	$52.19	$50.95	1,082,240
2021-03-31	$53.05	$53.55	$52.01	$52.05	$50.81	1,566,331
2021-03-30	$52.89	$53.37	$52.54	$53.22	$51.95	1,263,543
2021-03-29	$53.00	$54.43	$52.70	$52.92	$51.66	1,793,285
2021-03-26	$52.47	$53.64	$52.15	$53.58	$52.30	2,115,536
2021-03-25	$49.57	$51.89	$49.44	$51.86	$50.63	1,963,187
2021-03-24	$48.72	$50.52	$48.72	$49.42	$48.24	2,176,617
2021-03-23	$50.00	$50.77	$48.17	$48.33	$47.18	2,937,881
2021-03-22	$50.44	$50.82	$48.90	$50.26	$49.06	2,585,820
2021-03-19	$51.90	$52.55	$51.11	$51.79	$50.56	5,248,174
2021-03-18	$52.24	$53.03	$51.63	$52.25	$51.01	1,823,561
2021-03-17	$50.23	$52.06	$50.09	$52.05	$50.81	2,630,266
2021-03-16	$50.42	$50.78	$49.65	$50.58	$49.38	2,004,541
2021-03-15	$51.27	$51.30	$49.89	$51.07	$49.85	2,301,834
2021-03-12	$51.82	$52.40	$51.26	$51.57	$50.34	2,118,611
2021-03-11	$52.50	$52.63	$50.89	$51.39	$50.17	3,922,614
2021-03-10	$53.25	$53.43	$52.57	$52.71	$51.46	2,759,591
2021-03-09	$52.53	$53.44	$51.82	$52.95	$51.69	3,517,643
2021-03-08	$51.33	$54.00	$51.27	$53.18	$51.91	3,712,329
2021-03-05	$48.88	$50.95	$48.55	$50.68	$49.47	4,466,846
2021-03-04	$47.91	$48.56	$46.94	$48.39	$47.24	4,625,601
2021-03-03	$46.93	$48.88	$46.67	$47.91	$46.77	2,685,585
2021-03-02	$46.08	$47.67	$45.96	$46.77	$45.66	5,008,471
2021-03-01	$44.36	$46.20	$44.20	$46.17	$45.07	2,794,373
2021-02-26	$43.70	$44.25	$43.09	$43.59	$42.55	2,493,927
2021-02-25	$45.00	$45.65	$43.94	$44.21	$43.16	1,879,387
2021-02-24	$45.21	$45.37	$44.60	$44.87	$43.80	1,765,509
2021-02-23	$44.29	$45.24	$43.82	$45.10	$44.03	2,505,564
2021-02-22	$43.64	$44.45	$43.29	$43.84	$42.80	1,554,692
2021-02-19	$43.12	$43.99	$42.92	$43.95	$42.90	2,915,367
2021-02-18	$43.61	$44.10	$42.92	$42.94	$41.92	1,986,376
2021-02-17	$43.59	$44.06	$42.96	$44.00	$42.95	1,203,540
2021-02-16	$44.33	$44.62	$43.59	$43.76	$42.72	2,019,309
2021-02-12	$42.93	$44.29	$42.86	$44.24	$43.19	1,528,099
2021-02-11	$43.50	$43.83	$42.50	$43.09	$42.06	2,418,297
2021-02-10	$43.82	$43.99	$42.90	$43.68	$42.64	2,053,625
2021-02-09	$42.90	$43.81	$42.78	$43.75	$42.51	2,273,953
2021-02-08	$43.28	$43.72	$42.46	$42.72	$41.51	2,016,511
2021-02-05	$41.90	$43.21	$41.90	$43.08	$41.86	2,063,338
2021-02-04	$42.51	$42.51	$41.10	$41.42	$40.25	1,899,488
2021-02-03	$41.73	$42.87	$41.59	$42.54	$41.34	1,609,062
2021-02-02	$41.77	$42.52	$41.17	$41.89	$40.71	1,759,138
2021-02-01	$42.24	$42.54	$40.17	$41.41	$40.24	2,408,454
2021-01-29	$40.25	$42.13	$40.04	$41.43	$40.26	4,193,155
2021-01-28	$42.70	$43.26	$40.59	$40.70	$39.55	3,536,190
2021-01-27	$43.00	$43.15	$41.47	$41.81	$40.63	2,188,266
2021-01-26	$44.77	$45.07	$43.79	$43.84	$42.60	1,901,697
2021-01-25	$45.68	$45.85	$43.69	$44.12	$42.87	2,991,997
2021-01-22	$46.07	$46.88	$45.60	$46.67	$45.35	1,185,713
2021-01-21	$45.70	$47.09	$45.66	$46.61	$45.29	2,117,045
2021-01-20	$45.33	$45.76	$44.57	$45.50	$44.21	1,701,991
2021-01-19	$46.03	$46.23	$44.58	$44.66	$43.40	2,126,569
2021-01-15	$46.22	$46.40	$45.47	$45.68	$44.39	1,615,505
2021-01-14	$46.83	$47.52	$46.19	$46.88	$45.56	1,705,001
2021-01-13	$47.51	$47.77	$46.20	$46.94	$45.61	1,966,796
2021-01-12	$46.70	$47.70	$46.08	$47.25	$45.91	1,636,022
2021-01-11	$44.68	$46.85	$44.49	$46.45	$45.14	1,265,474
2021-01-08	$45.97	$46.28	$44.44	$45.23	$43.95	1,550,538
2021-01-07	$46.43	$46.93	$45.68	$45.83	$44.53	1,298,007
2021-01-06	$44.26	$46.88	$44.07	$46.25	$44.94	2,479,131
2021-01-05	$42.84	$43.81	$42.60	$43.51	$42.28	1,497,532
2021-01-04	$43.59	$43.93	$41.96	$42.45	$41.25	1,558,610
2020-12-31	$43.26	$43.70	$42.76	$43.53	$42.30	1,368,526
2020-12-30	$43.18	$43.65	$43.14	$43.43	$42.20	1,585,048
2020-12-29	$44.11	$44.11	$42.80	$43.07	$41.85	1,367,587
2020-12-28	$44.77	$44.98	$43.85	$43.91	$42.67	768,549
2020-12-24	$44.71	$44.71	$44.07	$44.48	$43.22	341,977
2020-12-23	$44.26	$45.14	$44.15	$44.45	$43.19	1,045,096
2020-12-22	$44.28	$44.40	$43.66	$43.83	$42.59	1,123,926
2020-12-21	$43.71	$44.22	$43.03	$44.02	$42.78	1,446,311
2020-12-18	$44.86	$44.98	$43.92	$44.62	$43.36	4,823,641
2020-12-17	$44.50	$45.09	$43.60	$44.98	$43.71	1,757,788
2020-12-16	$44.63	$45.09	$44.23	$44.25	$43.00	1,719,608
2020-12-15	$43.63	$44.47	$43.26	$44.44	$43.18	1,563,619
2020-12-14	$44.30	$44.70	$43.01	$43.02	$41.80	1,490,435
2020-12-11	$43.36	$43.90	$43.00	$43.53	$42.30	1,883,430
2020-12-10	$44.35	$44.57	$43.82	$43.91	$42.67	1,769,766
2020-12-09	$45.28	$45.58	$44.51	$44.89	$43.62	1,298,464
2020-12-08	$44.09	$45.21	$44.09	$45.11	$43.84	1,310,452
2020-12-07	$44.11	$44.75	$43.43	$44.52	$43.26	1,505,676
2020-12-04	$43.81	$44.77	$43.50	$44.48	$43.22	1,497,712
2020-12-03	$43.54	$44.11	$42.69	$42.86	$41.65	2,302,341
2020-12-02	$42.75	$43.50	$42.32	$43.47	$42.24	1,440,583
2020-12-01	$43.02	$43.62	$42.62	$43.09	$41.87	1,774,499
2020-11-30	$43.69	$43.71	$42.14	$42.21	$41.02	2,610,770
2020-11-27	$43.88	$44.21	$43.58	$44.06	$42.82	550,776
2020-11-25	$44.93	$45.00	$43.51	$44.06	$42.82	1,409,535
2020-11-24	$43.86	$45.58	$43.54	$45.43	$44.15	2,364,877
2020-11-23	$43.00	$43.86	$42.61	$43.12	$41.90	1,938,122
2020-11-20	$42.59	$42.68	$41.75	$42.21	$41.02	1,772,416
2020-11-19	$43.19	$43.60	$41.95	$42.59	$41.39	1,781,124
2020-11-18	$43.50	$44.65	$42.91	$43.78	$42.54	2,699,115
2020-11-17	$42.33	$44.02	$42.02	$43.61	$42.38	5,108,961
2020-11-16	$41.80	$43.23	$41.49	$42.55	$41.35	4,617,580
2020-11-13	$39.69	$40.73	$39.34	$40.45	$39.31	2,636,436
2020-11-12	$40.51	$40.51	$38.47	$38.94	$37.84	2,586,844
2020-11-11	$41.85	$42.38	$40.94	$41.22	$39.85	1,689,148
2020-11-10	$40.02	$41.82	$39.98	$41.73	$40.34	2,409,071
2020-11-09	$41.41	$41.88	$38.71	$40.34	$39.00	3,102,583
2020-11-06	$39.50	$39.57	$38.64	$39.02	$37.72	1,514,089
2020-11-05	$38.80	$40.23	$37.05	$39.23	$37.93	2,427,770
2020-11-04	$39.12	$39.75	$37.60	$38.51	$37.23	2,176,726
2020-11-03	$39.70	$40.50	$39.54	$39.76	$38.44	1,829,212
2020-11-02	$38.25	$39.43	$37.99	$39.11	$37.81	2,347,748
2020-10-30	$37.23	$37.79	$36.82	$37.55	$36.30	2,421,160
2020-10-29	$36.70	$37.78	$36.59	$37.43	$36.19	1,849,806
2020-10-28	$37.53	$38.00	$36.68	$36.73	$35.51	2,098,172
2020-10-27	$38.61	$39.01	$38.28	$38.30	$37.03	2,036,517
2020-10-26	$38.39	$39.47	$38.20	$38.71	$37.42	2,761,317
2020-10-23	$40.77	$40.98	$40.11	$40.24	$38.90	1,691,391
2020-10-22	$40.25	$40.68	$40.03	$40.40	$39.06	1,604,156
2020-10-21	$40.01	$41.23	$39.94	$40.32	$38.98	4,034,241
2020-10-20	$41.42	$41.64	$39.64	$40.12	$38.79	2,400,591
2020-10-19	$41.14	$42.04	$40.79	$41.08	$39.72	3,745,348
2020-10-16	$40.39	$41.76	$39.84	$40.98	$39.62	5,004,600
2020-10-15	$37.55	$39.70	$37.45	$39.64	$38.32	3,268,765
2020-10-14	$38.43	$38.54	$37.95	$38.10	$36.83	1,799,250
2020-10-13	$38.59	$38.86	$37.70	$37.92	$36.66	2,191,731
2020-10-12	$38.93	$40.26	$38.68	$38.98	$37.68	3,563,754
2020-10-09	$38.20	$38.57	$37.44	$37.80	$36.54	2,761,437
2020-10-08	$37.29	$37.88	$36.88	$37.77	$36.52	1,645,041
2020-10-07	$36.70	$37.88	$36.66	$37.19	$35.95	2,930,939
2020-10-06	$36.67	$37.06	$35.95	$36.11	$34.91	2,945,286
2020-10-05	$35.63	$36.99	$35.36	$36.77	$35.55	3,765,869
2020-10-02	$33.48	$35.34	$33.18	$35.02	$33.86	2,577,351
2020-10-01	$35.00	$35.39	$33.80	$34.06	$32.93	2,146,214
2020-09-30	$34.60	$35.41	$34.25	$34.74	$33.59	2,098,834
2020-09-29	$35.01	$35.02	$33.82	$34.25	$33.11	2,878,730
2020-09-28	$36.07	$36.35	$34.32	$34.98	$33.82	4,178,228
2020-09-25	$32.61	$36.27	$32.58	$35.81	$34.62	5,175,227
2020-09-24	$32.83	$33.82	$32.01	$33.06	$31.96	2,390,423
2020-09-23	$34.41	$34.60	$32.81	$32.83	$31.74	2,164,121
2020-09-22	$35.01	$35.38	$33.72	$34.38	$33.24	2,671,820
2020-09-21	$35.36	$35.74	$34.55	$35.19	$34.02	3,690,052
2020-09-18	$37.43	$39.24	$35.66	$36.21	$35.01	10,270,457
2020-09-17	$35.73	$38.50	$35.08	$37.64	$36.39	7,490,507
2020-09-16	$36.14	$37.08	$35.36	$36.35	$35.14	4,340,480
2020-09-15	$34.53	$35.96	$34.50	$35.95	$34.76	4,463,762
2020-09-14	$32.79	$34.53	$32.68	$34.34	$33.20	3,797,175
2020-09-11	$32.03	$32.63	$31.70	$32.50	$31.42	1,554,022
2020-09-10	$32.40	$32.73	$31.71	$31.87	$30.81	1,905,518
2020-09-09	$32.36	$32.99	$32.22	$32.40	$31.32	1,617,859
2020-09-08	$32.31	$32.93	$31.64	$31.94	$30.88	2,227,974
2020-09-04	$32.49	$32.96	$31.71	$32.54	$31.46	2,926,922
2020-09-03	$32.69	$33.04	$31.39	$31.90	$30.84	2,291,520
2020-09-02	$32.05	$32.78	$31.54	$32.68	$31.59	2,475,270
2020-09-01	$30.38	$32.08	$30.04	$32.07	$31.00	2,599,922
2020-08-31	$31.01	$31.01	$30.31	$30.33	$29.32	2,069,765
2020-08-28	$30.94	$31.24	$30.67	$31.06	$30.03	1,294,336
2020-08-27	$30.61	$31.21	$30.60	$30.84	$29.82	1,861,746
2020-08-26	$30.65	$30.65	$30.05	$30.54	$29.53	1,293,528
2020-08-25	$31.45	$31.74	$30.14	$30.59	$29.57	2,202,065
2020-08-24	$29.00	$31.33	$28.92	$31.28	$30.24	4,025,559
2020-08-21	$28.70	$28.91	$28.15	$28.46	$27.51	1,766,132
2020-08-20	$28.74	$29.07	$28.54	$28.79	$27.83	1,331,297
2020-08-19	$29.41	$29.89	$29.15	$29.25	$28.28	1,395,505
2020-08-18	$29.63	$29.75	$29.02	$29.10	$28.13	1,264,891
2020-08-17	$30.42	$30.53	$29.69	$29.76	$28.77	1,421,323
2020-08-14	$29.57	$30.72	$29.40	$30.29	$29.28	2,292,568
2020-08-13	$29.60	$30.04	$29.44	$29.69	$28.70	1,819,315
2020-08-12	$31.53	$31.65	$30.11	$30.30	$29.10	1,500,009
2020-08-11	$31.37	$32.05	$30.87	$30.90	$29.67	3,556,601
2020-08-10	$29.31	$30.68	$29.29	$30.65	$29.43	2,459,228
2020-08-07	$27.52	$29.07	$27.51	$29.07	$27.92	3,496,089
2020-08-06	$29.88	$30.26	$29.46	$29.49	$28.32	1,785,799
2020-08-05	$29.80	$30.30	$29.69	$29.84	$28.66	2,304,926
2020-08-04	$27.50	$29.67	$27.25	$29.27	$28.11	3,937,643
2020-08-03	$27.03	$28.16	$26.91	$27.82	$26.72	3,586,142
2020-07-31	$28.20	$28.25	$26.56	$26.86	$25.79	6,312,169
2020-07-30	$29.64	$29.80	$27.99	$28.26	$27.14	3,403,503
2020-07-29	$29.62	$30.27	$29.38	$30.26	$29.06	1,826,866
2020-07-28	$30.22	$30.35	$29.43	$29.47	$28.30	2,021,042
2020-07-27	$30.14	$30.35	$29.63	$30.21	$29.01	1,402,624
2020-07-24	$30.26	$30.55	$29.99	$30.21	$29.01	2,008,444
2020-07-23	$29.76	$30.34	$29.56	$30.15	$28.95	1,808,528
2020-07-22	$29.53	$30.00	$29.36	$29.86	$28.67	1,157,062
2020-07-21	$29.48	$30.01	$29.48	$29.72	$28.54	1,328,264
2020-07-20	$29.74	$30.19	$29.28	$29.37	$28.20	1,191,247
2020-07-17	$30.87	$30.87	$29.84	$29.97	$28.78	1,751,459
2020-07-16	$30.19	$31.25	$30.00	$30.72	$29.50	3,323,965
2020-07-15	$29.85	$30.37	$29.35	$30.15	$28.95	3,330,078
2020-07-14	$27.93	$29.30	$27.82	$29.15	$27.99	4,176,754
2020-07-13	$28.00	$28.43	$27.60	$27.85	$26.74	2,053,240
2020-07-10	$26.35	$27.79	$26.27	$27.75	$26.65	2,499,423
2020-07-09	$27.32	$27.35	$26.05	$26.22	$25.18	2,496,271
2020-07-08	$27.94	$28.23	$27.11	$27.47	$26.38	2,387,243
2020-07-07	$28.30	$28.47	$27.84	$28.06	$26.95	2,035,926
2020-07-06	$28.89	$29.14	$28.27	$28.78	$27.64	2,119,792
2020-07-02	$28.12	$28.39	$27.91	$28.20	$27.08	2,282,193
2020-07-01	$28.28	$28.35	$27.21	$27.66	$26.56	2,662,682
2020-06-30	$27.49	$28.47	$27.07	$28.26	$27.14	2,186,075
2020-06-29	$27.05	$28.06	$26.96	$27.75	$26.65	2,255,997
2020-06-26	$26.38	$26.74	$25.91	$26.72	$25.66	3,751,310
2020-06-25	$25.93	$26.67	$25.44	$26.61	$25.55	2,355,783
2020-06-24	$27.14	$27.23	$26.16	$26.20	$25.16	2,466,044
2020-06-23	$27.67	$27.92	$27.37	$27.47	$26.38	2,080,063
2020-06-22	$28.22	$28.22	$27.15	$27.38	$26.29	2,719,482
2020-06-19	$29.04	$29.04	$28.05	$28.32	$27.20	5,039,510
2020-06-18	$28.35	$28.90	$28.12	$28.35	$27.22	2,713,271
2020-06-17	$29.12	$29.22	$28.22	$28.77	$27.63	2,818,871
2020-06-16	$29.76	$29.98	$28.34	$28.93	$27.78	2,244,153
2020-06-15	$27.00	$28.56	$26.63	$28.26	$27.14	2,721,710
2020-06-12	$28.99	$29.31	$27.17	$28.21	$27.09	2,459,830
2020-06-11	$28.54	$29.37	$27.07	$27.64	$26.54	2,853,045
2020-06-10	$31.54	$31.79	$30.33	$30.38	$29.17	2,531,118
2020-06-09	$32.31	$32.47	$31.64	$31.91	$30.64	2,326,244
2020-06-08	$32.19	$33.29	$32.12	$33.00	$31.69	2,526,148
2020-06-05	$32.84	$33.72	$31.84	$32.05	$30.78	3,727,194
2020-06-04	$29.66	$30.69	$29.37	$30.69	$29.47	2,762,115
2020-06-03	$28.83	$30.21	$28.69	$29.87	$28.68	3,035,958
2020-06-02	$28.82	$29.09	$28.27	$28.36	$27.23	2,362,754
2020-06-01	$28.05	$29.03	$28.01	$28.58	$27.45	2,283,965
2020-05-29	$28.50	$28.73	$27.58	$28.06	$26.95	3,787,538
2020-05-28	$29.38	$29.38	$28.05	$28.87	$27.72	3,522,997
2020-05-27	$28.07	$29.17	$27.74	$29.16	$28.00	4,577,435
2020-05-26	$26.42	$27.37	$26.41	$27.00	$25.93	6,126,648
2020-05-22	$25.17	$25.44	$24.98	$25.35	$24.34	2,243,667
2020-05-21	$25.33	$25.89	$25.07	$25.15	$24.15	2,070,777
2020-05-20	$25.52	$25.85	$25.25	$25.43	$24.42	3,930,448
2020-05-19	$25.81	$25.88	$24.95	$24.97	$23.98	2,382,408
2020-05-18	$25.12	$26.08	$24.96	$25.88	$24.85	3,376,118
2020-05-15	$24.74	$25.13	$24.12	$24.21	$23.07	3,500,051
2020-05-14	$23.84	$25.25	$23.22	$25.23	$24.04	3,323,040
2020-05-13	$25.00	$25.08	$23.46	$24.16	$23.02	3,261,277
2020-05-12	$25.69	$26.20	$25.17	$25.20	$24.01	2,655,330
2020-05-11	$26.54	$26.54	$25.65	$25.97	$24.75	2,344,588
2020-05-08	$25.60	$27.13	$25.50	$27.00	$25.73	3,533,157
2020-05-07	$25.11	$26.20	$24.91	$25.09	$23.91	3,905,966
2020-05-06	$25.22	$25.74	$24.41	$24.70	$23.54	5,385,062
2020-05-05	$28.29	$28.30	$24.76	$25.06	$23.88	11,072,517
2020-05-04	$30.73	$30.74	$29.81	$30.31	$28.88	1,686,267
2020-05-01	$31.58	$31.66	$30.43	$30.84	$29.39	1,453,496
2020-04-30	$33.20	$33.22	$31.95	$32.19	$30.68	2,181,516
2020-04-29	$33.50	$34.57	$33.50	$34.15	$32.54	2,408,017
2020-04-28	$31.84	$33.19	$31.62	$32.90	$31.35	3,077,525
2020-04-27	$29.06	$30.66	$29.01	$30.49	$29.06	2,214,800
2020-04-24	$29.28	$29.39	$28.44	$28.88	$27.52	1,929,020
2020-04-23	$28.84	$29.44	$28.56	$28.88	$27.52	2,282,185
2020-04-22	$28.76	$29.37	$27.96	$28.47	$27.13	3,873,339
2020-04-21	$28.79	$29.71	$28.69	$29.07	$27.70	1,388,759
2020-04-20	$30.00	$30.55	$29.34	$29.66	$28.26	1,676,954
2020-04-17	$29.75	$30.93	$29.75	$30.69	$29.25	2,156,681
2020-04-16	$30.40	$30.51	$28.33	$28.82	$27.46	2,406,541
2020-04-15	$30.74	$30.78	$29.57	$30.31	$28.88	1,922,026
2020-04-14	$32.98	$33.25	$31.34	$31.91	$30.41	2,630,088
2020-04-13	$32.00	$32.52	$30.76	$32.44	$30.91	2,706,386
2020-04-09	$31.22	$32.86	$31.15	$32.16	$30.65	3,578,973
2020-04-08	$29.29	$30.96	$29.01	$30.69	$29.25	2,616,957
2020-04-07	$30.31	$30.75	$28.88	$28.94	$27.58	3,851,486
2020-04-06	$27.13	$29.26	$26.97	$28.97	$27.61	3,445,925
2020-04-03	$26.41	$27.64	$25.46	$25.68	$24.47	2,740,275
2020-04-02	$26.36	$27.68	$26.17	$26.79	$25.53	3,782,105
2020-04-01	$26.97	$28.12	$26.51	$26.71	$25.45	2,848,707
2020-03-31	$28.73	$29.33	$28.00	$28.26	$26.93	3,345,992
2020-03-30	$28.00	$29.13	$27.78	$29.00	$27.64	1,993,199
2020-03-27	$27.28	$28.77	$26.87	$27.89	$26.58	2,620,505
2020-03-26	$26.45	$28.69	$26.32	$28.39	$27.05	3,203,853
2020-03-25	$26.44	$28.25	$25.21	$26.35	$25.11	3,983,192
2020-03-24	$26.90	$27.76	$25.09	$26.24	$25.01	3,398,721
2020-03-23	$25.00	$26.81	$24.51	$24.81	$23.64	5,216,768
2020-03-20	$26.27	$26.32	$24.45	$25.52	$24.32	4,762,261
2020-03-19	$23.23	$26.15	$22.44	$25.16	$23.98	3,817,631
2020-03-18	$23.73	$26.35	$22.51	$23.45	$22.35	3,868,921
2020-03-17	$23.01	$26.24	$22.50	$26.10	$24.87	5,366,094
2020-03-16	$21.79	$24.49	$21.50	$22.51	$21.45	4,391,413
2020-03-13	$23.99	$25.90	$22.61	$25.87	$24.65	5,027,469
2020-03-12	$24.40	$24.41	$21.86	$22.08	$21.04	5,801,139
2020-03-11	$27.69	$27.91	$25.70	$26.23	$25.00	4,094,494
2020-03-10	$28.39	$29.02	$26.51	$28.96	$27.60	3,693,372
2020-03-09	$27.64	$27.79	$26.32	$26.61	$25.36	5,020,437
2020-03-06	$30.19	$30.87	$29.33	$30.08	$28.66	3,559,080
2020-03-05	$32.50	$32.65	$31.05	$31.26	$29.79	3,363,969
2020-03-04	$33.51	$33.61	$32.50	$33.59	$32.01	2,883,983
2020-03-03	$33.90	$34.85	$32.16	$32.58	$31.05	3,677,063
2020-03-02	$33.47	$34.22	$32.15	$34.19	$32.58	3,966,144
2020-02-28	$31.70	$33.42	$31.34	$33.25	$31.69	5,369,952
2020-02-27	$33.78	$34.67	$32.67	$32.72	$31.18	5,573,211
2020-02-26	$35.34	$35.89	$34.85	$34.86	$33.22	3,857,499
2020-02-25	$37.61	$37.76	$34.78	$34.95	$33.31	2,963,725
2020-02-24	$39.08	$39.23	$37.48	$37.57	$35.80	2,996,161
2020-02-21	$40.50	$40.92	$39.88	$40.85	$38.93	2,136,396
2020-02-20	$40.23	$41.12	$40.11	$40.55	$38.64	1,988,576
2020-02-19	$41.08	$41.28	$40.40	$40.47	$38.57	1,261,139
2020-02-18	$40.21	$40.94	$40.01	$40.92	$38.99	3,041,317
2020-02-14	$40.76	$41.06	$40.49	$40.53	$38.62	1,268,418
2020-02-13	$41.28	$41.32	$40.49	$40.75	$38.83	2,035,416
2020-02-12	$42.28	$42.77	$41.70	$41.94	$39.52	2,102,689
2020-02-11	$41.14	$42.11	$41.09	$41.98	$39.55	1,639,909
2020-02-10	$40.93	$41.31	$40.70	$40.95	$38.58	1,102,611
2020-02-07	$41.31	$41.56	$41.11	$41.22	$38.84	2,678,212
2020-02-06	$41.84	$41.87	$41.24	$41.67	$39.26	2,873,960
2020-02-05	$40.14	$41.83	$40.11	$41.74	$39.33	3,107,281
2020-02-04	$40.19	$40.26	$39.45	$39.70	$37.41	2,271,609
2020-02-03	$39.26	$39.72	$38.88	$39.47	$37.19	2,805,199
2020-01-31	$39.57	$39.73	$38.59	$39.00	$36.75	2,797,620
2020-01-30	$40.40	$40.71	$38.55	$40.02	$37.71	3,556,785
2020-01-29	$40.81	$40.95	$40.37	$40.61	$38.26	1,695,537
2020-01-28	$40.41	$40.79	$40.05	$40.50	$38.16	1,526,833
2020-01-27	$40.00	$40.44	$39.51	$40.07	$37.75	1,632,007
2020-01-24	$41.88	$41.90	$40.60	$40.94	$38.57	1,393,654
2020-01-23	$41.46	$42.30	$40.77	$42.05	$39.62	2,601,230
2020-01-22	$41.75	$42.24	$41.55	$41.66	$39.25	2,452,571
2020-01-21	$42.46	$42.75	$41.03	$41.60	$39.20	3,555,789
2020-01-17	$43.68	$43.88	$43.25	$43.68	$41.15	2,124,510
2020-01-16	$42.88	$43.45	$42.78	$43.44	$40.93	3,353,782
2020-01-15	$42.47	$42.90	$42.37	$42.65	$40.18	1,732,484
2020-01-14	$42.41	$42.96	$42.32	$42.56	$40.10	2,742,158
2020-01-13	$42.29	$42.82	$42.08	$42.53	$40.07	1,480,463
2020-01-10	$42.53	$42.74	$42.09	$42.16	$39.72	1,819,860
2020-01-09	$41.88	$42.58	$41.82	$42.57	$40.11	2,742,012
2020-01-08	$41.72	$42.08	$41.37	$41.74	$39.33	3,156,442
2020-01-07	$41.77	$41.92	$41.38	$41.56	$39.16	4,748,953
2020-01-06	$42.83	$42.90	$41.85	$42.03	$39.60	3,876,741
2020-01-03	$42.81	$43.22	$42.66	$42.68	$40.21	3,544,029
2020-01-02	$44.28	$44.39	$42.95	$43.45	$40.94	4,633,644
2019-12-31	$42.50	$42.97	$42.48	$42.91	$40.43	1,158,317
2019-12-30	$42.63	$42.79	$42.40	$42.60	$40.14	728,278
2019-12-27	$43.09	$43.14	$42.52	$42.64	$40.18	1,164,968
2019-12-26	$42.76	$42.99	$42.56	$42.97	$40.49	794,599
2019-12-24	$43.20	$43.36	$42.52	$42.76	$40.29	970,367
2019-12-23	$42.60	$43.29	$42.57	$43.18	$40.68	2,445,596
2019-12-20	$42.59	$42.86	$42.37	$42.48	$40.02	4,484,215
2019-12-19	$42.50	$42.75	$42.03	$42.24	$39.80	2,043,477
2019-12-18	$41.87	$42.27	$41.59	$42.14	$39.70	1,977,425
2019-12-17	$40.84	$42.06	$40.83	$42.01	$39.58	2,061,194
2019-12-16	$41.32	$41.48	$40.87	$40.90	$38.54	2,373,781
2019-12-13	$41.18	$41.39	$40.57	$40.89	$38.53	2,055,505
2019-12-12	$40.44	$41.36	$40.19	$41.24	$38.86	1,807,614
2019-12-11	$40.10	$40.49	$39.89	$40.41	$38.07	1,697,861
2019-12-10	$40.68	$40.86	$39.94	$40.07	$37.75	1,383,179
2019-12-09	$41.33	$41.40	$40.80	$40.89	$38.53	1,735,707
2019-12-06	$40.49	$41.31	$40.28	$41.23	$38.85	2,570,158
2019-12-05	$39.58	$40.09	$39.48	$39.98	$37.67	1,479,477
2019-12-04	$39.66	$40.35	$39.35	$39.38	$37.10	2,527,064
2019-12-03	$39.71	$39.91	$39.16	$39.50	$37.22	2,710,727
2019-12-02	$40.59	$41.00	$40.35	$40.40	$38.06	2,445,346
2019-11-29	$40.59	$40.61	$40.24	$40.33	$38.00	1,648,750
2019-11-27	$40.60	$40.88	$40.37	$40.66	$38.31	3,457,190
2019-11-26	$39.65	$40.59	$39.42	$40.49	$38.15	2,824,444
2019-11-25	$39.10	$39.79	$38.99	$39.74	$37.44	3,602,113
2019-11-22	$38.42	$38.96	$38.29	$38.81	$36.57	5,024,835
2019-11-21	$38.98	$39.10	$38.25	$38.32	$36.10	1,818,370
2019-11-20	$39.71	$39.76	$38.50	$38.74	$36.50	3,488,155
2019-11-19	$40.10	$40.24	$39.85	$39.94	$37.63	2,942,374
2019-11-18	$40.34	$40.36	$39.64	$40.02	$37.71	4,783,840
2019-11-15	$40.75	$40.85	$39.88	$39.96	$37.22	4,356,766
2019-11-14	$40.38	$41.08	$40.25	$40.50	$37.72	2,543,823
2019-11-13	$40.57	$40.78	$40.11	$40.37	$37.60	3,182,015
2019-11-12	$39.45	$41.04	$39.32	$40.64	$37.85	4,571,527
2019-11-11	$39.59	$39.72	$39.10	$39.39	$36.69	1,539,830
2019-11-08	$38.77	$39.78	$38.29	$39.75	$37.02	2,016,894
2019-11-07	$39.72	$39.98	$37.76	$39.04	$36.36	4,026,519
2019-11-06	$39.42	$39.77	$38.78	$39.24	$36.55	2,553,129
2019-11-05	$39.25	$40.00	$39.05	$39.62	$36.90	2,229,604
2019-11-04	$38.90	$39.27	$38.72	$39.17	$36.48	1,798,449
2019-11-01	$37.75	$38.83	$37.51	$38.80	$36.14	1,948,446
2019-10-31	$37.70	$38.07	$36.81	$37.37	$34.81	1,985,575
2019-10-30	$37.90	$37.98	$37.14	$37.66	$35.08	1,314,012
2019-10-29	$38.03	$38.20	$37.41	$37.97	$35.36	1,067,501
2019-10-28	$38.16	$38.50	$38.03	$38.44	$35.80	1,060,180
2019-10-25	$37.58	$38.44	$37.45	$38.01	$35.40	1,150,321
2019-10-24	$38.28	$38.46	$37.03	$37.60	$35.02	1,795,840
2019-10-23	$37.70	$38.36	$37.49	$38.25	$35.62	2,282,837
2019-10-22	$37.03	$37.98	$36.71	$37.65	$35.07	1,768,505
2019-10-21	$36.99	$37.54	$36.94	$37.12	$34.57	1,367,954
2019-10-18	$36.26	$36.85	$36.02	$36.70	$34.18	1,817,439
2019-10-17	$36.34	$36.52	$35.69	$36.20	$33.72	1,616,269
2019-10-16	$36.32	$37.22	$36.20	$36.31	$33.82	2,409,473
2019-10-15	$36.29	$36.60	$35.98	$36.25	$33.76	1,458,696
2019-10-14	$36.28	$36.46	$36.00	$36.03	$33.56	1,566,961
2019-10-11	$35.97	$36.86	$35.84	$36.57	$34.06	3,205,010
2019-10-10	$34.28	$35.56	$34.21	$35.41	$32.98	3,579,360
2019-10-09	$33.93	$34.12	$33.69	$34.00	$31.67	2,682,948
2019-10-08	$33.45	$34.00	$33.45	$33.57	$31.27	2,994,136
2019-10-07	$33.97	$34.45	$33.83	$34.01	$31.68	2,496,178
2019-10-04	$33.58	$34.14	$33.27	$34.07	$31.73	2,629,177
2019-10-03	$33.76	$33.79	$32.84	$33.47	$31.17	2,629,756
2019-10-02	$34.49	$34.50	$33.50	$33.93	$31.60	2,602,292
2019-10-01	$36.75	$36.86	$34.77	$34.86	$32.47	2,370,106
2019-09-30	$36.53	$36.79	$36.23	$36.45	$33.95	2,227,279
2019-09-27	$36.60	$36.74	$36.20	$36.48	$33.98	1,308,789
2019-09-26	$36.48	$36.60	$35.93	$36.33	$33.84	1,599,607
2019-09-25	$35.97	$36.48	$35.61	$36.40	$33.90	1,782,672
2019-09-24	$36.51	$36.51	$35.71	$35.89	$33.43	2,192,775
2019-09-23	$35.62	$36.30	$35.40	$36.16	$33.68	2,403,169
2019-09-20	$36.01	$36.41	$35.58	$35.91	$33.45	4,494,157
2019-09-19	$36.88	$37.04	$35.84	$35.89	$33.43	2,617,244
2019-09-18	$37.03	$37.40	$36.67	$36.80	$34.27	2,452,953
2019-09-17	$37.64	$37.64	$36.78	$37.24	$34.68	2,411,141
2019-09-16	$38.68	$38.95	$37.71	$37.92	$35.32	3,024,890
2019-09-13	$38.85	$39.69	$38.62	$39.09	$36.41	2,930,249
2019-09-12	$38.94	$39.00	$38.01	$38.44	$35.80	2,431,668
2019-09-11	$37.87	$39.11	$37.46	$39.08	$36.40	3,482,878
2019-09-10	$36.06	$37.98	$36.06	$37.86	$35.26	3,169,917
2019-09-09	$35.75	$36.41	$35.40	$35.95	$33.48	2,092,810
2019-09-06	$35.00	$35.46	$34.75	$35.12	$32.71	1,899,446
2019-09-05	$34.56	$35.10	$34.46	$34.93	$32.53	2,385,619
2019-09-04	$33.50	$34.13	$33.23	$33.99	$31.66	1,723,152
2019-09-03	$33.78	$33.85	$32.89	$33.01	$30.74	2,073,926
2019-08-30	$34.48	$34.87	$34.15	$34.18	$31.83	1,863,604
2019-08-29	$33.78	$34.51	$33.78	$34.11	$31.77	1,630,142
2019-08-28	$32.10	$33.55	$31.94	$33.48	$31.18	2,479,437
2019-08-27	$33.12	$33.41	$32.19	$32.31	$30.09	1,676,542
2019-08-26	$32.80	$33.18	$32.44	$32.88	$30.62	1,824,950
2019-08-23	$33.39	$33.49	$32.20	$32.34	$30.12	2,845,585
2019-08-22	$33.73	$33.91	$33.40	$33.63	$31.32	1,457,475
2019-08-21	$33.66	$33.77	$33.36	$33.57	$31.27	1,218,892
2019-08-20	$33.69	$34.06	$33.17	$33.25	$30.97	1,610,807
2019-08-19	$33.97	$34.35	$33.77	$33.98	$31.65	1,806,349
2019-08-16	$32.70	$33.85	$32.63	$33.35	$31.06	2,921,001
2019-08-15	$33.25	$33.58	$32.38	$32.60	$30.36	3,618,666
2019-08-14	$33.94	$34.52	$33.21	$33.24	$30.96	3,738,954
2019-08-13	$33.25	$35.02	$32.89	$34.65	$32.27	1,933,395
2019-08-12	$34.04	$34.11	$33.19	$33.22	$30.94	2,188,630
2019-08-09	$34.68	$34.68	$34.05	$34.32	$31.96	1,711,296
2019-08-08	$34.60	$34.98	$34.47	$34.82	$32.43	2,271,658
2019-08-07	$34.34	$34.79	$33.99	$34.79	$31.98	2,115,569
2019-08-06	$35.45	$35.60	$34.54	$34.82	$32.01	1,982,523
2019-08-05	$36.13	$36.20	$34.70	$35.17	$32.33	2,969,070
2019-08-02	$36.91	$37.45	$36.18	$36.85	$33.88	1,733,237
2019-08-01	$36.32	$38.52	$36.32	$37.26	$34.26	3,960,176
2019-07-31	$37.04	$37.15	$35.81	$36.05	$33.14	2,751,674
2019-07-30	$36.53	$37.22	$36.14	$37.15	$34.15	1,483,335
2019-07-29	$36.50	$36.86	$36.19	$36.75	$33.79	1,243,076
2019-07-26	$37.11	$37.25	$36.43	$36.64	$33.69	1,801,875
2019-07-25	$36.67	$37.41	$36.63	$37.11	$34.12	1,842,041
2019-07-24	$36.55	$37.07	$36.40	$36.79	$33.82	2,612,710
2019-07-23	$36.08	$37.17	$35.87	$36.77	$33.80	2,375,165
2019-07-22	$36.25	$36.34	$35.26	$35.69	$32.81	1,791,846
2019-07-19	$35.44	$36.42	$34.99	$36.23	$33.31	2,279,923
2019-07-18	$35.24	$35.30	$34.87	$35.24	$32.40	2,519,343
2019-07-17	$35.77	$35.78	$35.05	$35.34	$32.49	2,467,148
2019-07-16	$35.64	$36.63	$35.64	$35.81	$32.92	1,971,317
2019-07-15	$35.91	$36.12	$35.34	$35.85	$32.96	2,605,271
2019-07-12	$36.24	$36.99	$36.03	$36.95	$33.97	1,506,990
2019-07-11	$37.35	$37.35	$36.03	$36.19	$33.27	2,902,346
2019-07-10	$37.81	$38.19	$37.33	$37.40	$34.38	1,346,356
2019-07-09	$37.50	$37.74	$37.24	$37.42	$34.40	1,624,951
2019-07-08	$37.75	$38.64	$37.64	$37.78	$34.73	1,684,025
2019-07-05	$37.57	$38.14	$37.40	$38.07	$35.00	1,600,981
2019-07-03	$37.15	$38.16	$37.14	$38.12	$35.05	1,025,409
2019-07-02	$37.50	$37.59	$36.75	$37.23	$34.23	1,951,711
2019-07-01	$37.35	$37.81	$36.67	$37.45	$34.43	2,910,609
2019-06-28	$35.77	$36.65	$35.77	$36.47	$33.53	2,758,601
2019-06-27	$35.13	$35.81	$35.06	$35.75	$32.87	2,097,134
2019-06-26	$35.00	$35.18	$34.63	$34.74	$31.94	1,853,174
2019-06-25	$35.17	$35.46	$34.55	$34.65	$31.86	2,078,894
2019-06-24	$36.38	$36.38	$35.11	$35.18	$32.34	2,281,684
2019-06-21	$36.42	$36.78	$36.33	$36.72	$33.76	3,233,825
2019-06-20	$36.35	$36.60	$35.58	$36.50	$33.56	2,030,327
2019-06-19	$36.22	$36.47	$35.79	$35.85	$32.96	1,669,754
2019-06-18	$35.62	$36.61	$35.59	$35.98	$33.08	1,499,918
2019-06-17	$36.06	$36.27	$35.29	$35.36	$32.51	2,062,585
2019-06-14	$37.18	$37.18	$36.00	$36.05	$33.14	1,651,548
2019-06-13	$36.60	$37.18	$36.58	$37.16	$34.16	1,199,961
2019-06-12	$36.40	$36.74	$36.15	$36.30	$33.37	1,048,469
2019-06-11	$36.89	$37.25	$36.43	$36.51	$33.57	1,470,017
2019-06-10	$36.68	$37.09	$36.26	$36.43	$33.49	3,021,101
2019-06-07	$36.50	$37.00	$36.06	$36.42	$33.48	1,739,475
2019-06-06	$35.75	$36.98	$35.69	$36.65	$33.69	3,263,215
2019-06-05	$36.15	$36.15	$34.87	$35.88	$32.99	2,788,253
2019-06-04	$33.64	$35.62	$33.49	$35.60	$32.73	2,857,553
2019-06-03	$32.52	$33.40	$32.31	$33.24	$30.56	3,078,352
2019-05-31	$32.53	$32.88	$32.01	$32.60	$29.97	2,128,334
2019-05-30	$33.65	$33.89	$32.96	$33.16	$30.49	1,530,948
2019-05-29	$33.76	$34.14	$33.43	$33.63	$30.92	2,088,006
2019-05-28	$34.68	$34.85	$34.02	$34.02	$31.28	1,957,452
2019-05-24	$34.97	$35.20	$34.57	$34.84	$32.03	1,260,851
2019-05-23	$35.00	$35.05	$34.49	$34.68	$31.88	1,973,594
2019-05-22	$36.02	$36.78	$35.21	$35.22	$32.38	2,003,448
2019-05-21	$35.25	$36.14	$35.25	$35.94	$33.04	1,780,287
2019-05-20	$35.80	$36.13	$35.08	$35.15	$32.32	2,530,847
2019-05-17	$37.05	$37.41	$36.45	$36.66	$33.70	1,381,963
2019-05-16	$37.57	$38.14	$37.39	$37.42	$34.40	1,565,228
2019-05-15	$37.26	$37.83	$36.88	$37.44	$34.42	2,188,565
2019-05-14	$36.28	$37.60	$36.18	$37.19	$34.19	2,595,540
2019-05-13	$36.50	$36.55	$35.82	$36.12	$33.21	1,739,113
2019-05-10	$37.02	$37.49	$36.52	$37.23	$34.23	1,450,954
2019-05-09	$37.26	$37.34	$36.55	$37.15	$34.15	2,183,827
2019-05-08	$38.09	$38.64	$37.90	$38.12	$34.62	1,857,318
2019-05-07	$37.98	$38.45	$37.71	$38.30	$34.79	1,869,633
2019-05-06	$38.65	$38.76	$37.82	$38.39	$34.87	1,724,347
2019-05-03	$38.85	$39.50	$38.85	$39.29	$35.68	2,089,835
2019-05-02	$37.78	$38.78	$37.55	$38.52	$34.99	1,924,470
2019-05-01	$38.54	$39.00	$37.70	$37.99	$34.50	2,192,081
2019-04-30	$37.04	$38.51	$36.24	$38.38	$34.86	5,137,389
2019-04-29	$37.06	$37.29	$36.65	$37.05	$33.65	3,588,869
2019-04-26	$36.73	$37.22	$36.52	$37.11	$33.70	1,798,674
2019-04-25	$37.03	$37.43	$36.29	$36.61	$33.25	2,435,056
2019-04-24	$36.55	$36.91	$36.35	$36.83	$33.45	2,288,140
2019-04-23	$35.81	$36.68	$35.40	$36.50	$33.15	3,181,407
2019-04-22	$36.47	$36.79	$35.59	$35.80	$32.51	2,465,732
2019-04-18	$35.57	$35.83	$35.24	$35.49	$32.23	2,497,817
2019-04-17	$36.63	$36.85	$35.38	$35.50	$32.24	3,421,078
2019-04-16	$37.22	$37.22	$35.21	$36.88	$33.50	7,141,245
2019-04-15	$39.46	$39.70	$38.70	$38.73	$35.18	2,638,979
2019-04-12	$39.39	$39.93	$39.34	$39.54	$35.91	1,752,782
2019-04-11	$39.00	$39.75	$38.87	$39.00	$35.42	1,707,683
2019-04-10	$38.93	$39.19	$38.50	$38.99	$35.41	1,633,025
2019-04-09	$39.27	$39.44	$38.79	$38.92	$35.35	2,159,631
2019-04-08	$39.93	$40.10	$39.04	$39.56	$35.93	1,694,207
2019-04-05	$39.20	$40.09	$39.07	$39.89	$36.23	2,311,870
2019-04-04	$39.69	$39.73	$38.59	$39.18	$35.58	2,366,707
2019-04-03	$39.32	$40.08	$39.15	$39.82	$36.17	2,377,273
2019-04-02	$39.77	$39.92	$38.94	$38.95	$35.38	1,942,897
2019-04-01	$38.52	$39.84	$38.52	$39.77	$36.12	2,569,679
2019-03-29	$38.23	$38.57	$37.67	$38.35	$34.83	2,074,901
2019-03-28	$37.56	$38.04	$37.47	$37.98	$34.49	2,510,463
2019-03-27	$37.72	$38.33	$37.54	$37.56	$34.11	3,282,904
2019-03-26	$36.70	$37.68	$36.70	$37.66	$34.20	2,121,178
2019-03-25	$36.61	$36.90	$35.96	$36.61	$33.25	2,576,375
2019-03-22	$37.87	$37.87	$36.54	$36.75	$33.38	2,666,009
2019-03-21	$37.37	$38.16	$37.23	$38.10	$34.60	2,804,064
2019-03-20	$38.29	$38.43	$37.33	$37.65	$34.20	2,278,249
2019-03-19	$38.62	$39.44	$38.30	$38.46	$34.93	2,587,708
2019-03-18	$37.65	$38.38	$37.57	$38.28	$34.77	3,576,716
2019-03-15	$39.07	$39.11	$37.41	$37.55	$34.10	8,647,298
2019-03-14	$39.40	$39.62	$38.98	$39.16	$35.57	2,695,550
2019-03-13	$39.80	$40.08	$39.55	$39.58	$35.95	2,846,435
2019-03-12	$38.90	$39.70	$38.88	$39.55	$35.92	3,056,877
2019-03-11	$37.93	$38.98	$37.88	$38.79	$35.23	3,081,634
2019-03-08	$36.96	$37.74	$36.67	$37.70	$34.24	2,272,896
2019-03-07	$37.73	$37.73	$36.96	$37.41	$33.98	2,125,493
2019-03-06	$38.61	$38.71	$37.86	$37.89	$34.41	2,267,884
2019-03-05	$38.40	$38.74	$38.21	$38.53	$34.99	2,246,297
2019-03-04	$37.79	$38.40	$37.20	$38.31	$34.79	2,539,806
2019-03-01	$37.70	$38.18	$37.36	$37.55	$34.10	2,616,391
2019-02-28	$38.47	$38.55	$37.37	$37.38	$33.95	4,497,516
2019-02-27	$39.18	$39.18	$38.58	$38.60	$35.06	2,143,131
2019-02-26	$39.64	$39.99	$39.23	$39.23	$35.63	2,317,756
2019-02-25	$39.39	$40.02	$39.34	$39.67	$36.03	2,510,027
2019-02-22	$39.52	$39.81	$38.78	$39.27	$35.67	2,036,267
2019-02-21	$40.13	$40.14	$39.04	$39.26	$35.66	2,486,117
2019-02-20	$39.34	$40.49	$39.26	$40.32	$36.62	3,156,621
2019-02-19	$39.00	$39.54	$38.70	$39.26	$35.66	2,265,624
2019-02-15	$38.56	$39.21	$38.50	$39.05	$35.47	2,351,611
2019-02-14	$38.68	$38.71	$38.29	$38.38	$34.86	1,981,771
2019-02-13	$39.08	$39.40	$38.88	$39.14	$35.13	2,578,294
2019-02-12	$38.03	$38.75	$37.86	$38.71	$34.75	2,590,733
2019-02-11	$38.01	$38.07	$37.04	$37.67	$33.81	2,705,759
2019-02-08	$37.96	$38.15	$37.31	$37.81	$33.94	2,557,697
2019-02-07	$38.27	$38.57	$37.46	$37.90	$34.02	3,305,259
2019-02-06	$38.27	$39.02	$38.20	$38.64	$34.68	3,645,003
2019-02-05	$38.11	$38.41	$37.54	$38.26	$34.34	4,030,254
2019-02-04	$38.83	$38.88	$37.75	$38.00	$34.11	2,889,820
2019-02-01	$40.61	$40.61	$38.66	$38.70	$34.74	3,897,175
2019-01-31	$41.25	$41.68	$39.60	$40.71	$36.54	4,420,351
2019-01-30	$41.53	$41.86	$40.84	$41.46	$37.21	2,300,990
2019-01-29	$41.87	$42.10	$41.26	$41.45	$37.21	2,264,498
2019-01-28	$41.89	$41.95	$41.18	$41.68	$37.41	2,330,544
2019-01-25	$42.26	$43.01	$42.03	$42.29	$37.96	2,991,455
2019-01-24	$41.19	$41.86	$41.08	$41.83	$37.55	1,846,753
2019-01-23	$41.61	$41.83	$40.57	$41.03	$36.83	2,034,494
2019-01-22	$41.32	$41.84	$41.11	$41.26	$37.03	3,291,913
2019-01-18	$40.84	$41.97	$40.81	$41.42	$37.18	3,221,903
2019-01-17	$40.26	$40.87	$39.88	$40.57	$36.42	4,598,309
2019-01-16	$40.37	$40.64	$39.87	$40.32	$36.19	2,548,321
2019-01-15	$40.20	$40.39	$39.81	$40.38	$36.24	2,083,595
2019-01-14	$40.63	$40.75	$40.08	$40.20	$36.08	2,265,137
2019-01-11	$40.33	$41.10	$40.09	$40.95	$36.76	3,177,664
2019-01-10	$38.92	$40.64	$38.66	$40.29	$36.16	5,582,699
2019-01-09	$39.69	$39.87	$38.71	$39.00	$35.01	3,555,420
2019-01-08	$39.85	$40.15	$39.22	$39.84	$35.76	2,605,380
2019-01-07	$39.23	$40.84	$39.00	$39.95	$35.86	2,543,273
2019-01-04	$39.08	$40.07	$38.86	$39.88	$35.80	2,011,218
2019-01-03	$38.68	$39.00	$37.78	$38.23	$34.31	2,272,677
2019-01-02	$37.35	$39.12	$37.23	$38.89	$34.91	2,427,387
2018-12-31	$37.55	$37.95	$37.07	$37.76	$33.89	2,307,075
2018-12-28	$38.01	$38.28	$37.12	$37.27	$33.45	2,116,268
2018-12-27	$36.53	$37.93	$36.33	$37.93	$34.05	2,239,309
2018-12-26	$35.53	$37.31	$35.21	$37.31	$33.49	2,304,828
2018-12-24	$36.75	$36.85	$35.20	$35.24	$31.63	1,699,144
2018-12-21	$38.30	$38.81	$36.87	$36.94	$33.16	5,166,439
2018-12-20	$39.04	$39.60	$38.04	$38.28	$34.36	2,796,337
2018-12-19	$40.34	$40.96	$39.14	$39.36	$35.33	2,097,513
2018-12-18	$40.38	$41.18	$39.83	$40.25	$36.13	3,415,321
2018-12-17	$43.49	$43.51	$39.93	$40.19	$36.07	5,093,454
2018-12-14	$43.49	$44.41	$43.05	$44.37	$39.83	3,156,349
2018-12-13	$44.47	$44.75	$43.75	$43.86	$39.37	1,653,224
2018-12-12	$45.05	$45.30	$44.36	$44.41	$39.86	1,929,316
2018-12-11	$44.95	$45.19	$44.02	$44.20	$39.67	1,831,816
2018-12-10	$44.90	$45.13	$43.54	$44.21	$39.68	2,301,645
2018-12-07	$46.13	$46.59	$45.05	$45.29	$40.65	2,392,410
2018-12-06	$45.74	$46.29	$44.97	$46.21	$41.48	2,577,901
2018-12-04	$46.89	$47.18	$45.97	$46.51	$41.75	3,232,692
2018-12-03	$47.98	$48.55	$46.58	$47.27	$42.43	2,010,861
2018-11-30	$46.12	$47.32	$46.12	$47.11	$42.29	2,647,630
2018-11-29	$46.23	$46.86	$46.05	$46.35	$41.60	1,919,596
2018-11-28	$46.75	$46.96	$45.34	$46.45	$41.69	2,440,403
2018-11-27	$45.89	$46.73	$45.89	$46.56	$41.79	2,149,466
2018-11-26	$45.80	$46.51	$45.69	$46.43	$41.68	2,090,304
2018-11-23	$45.19	$45.49	$44.70	$45.32	$40.68	901,920
2018-11-21	$46.43	$46.43	$44.77	$45.55	$40.89	2,438,174
2018-11-20	$45.67	$46.61	$44.68	$45.73	$41.05	2,125,243
2018-11-19	$46.06	$46.78	$45.68	$46.07	$41.35	2,319,436
2018-11-16	$45.13	$46.46	$45.01	$46.15	$41.42	2,245,566
2018-11-15	$44.95	$45.72	$44.32	$45.43	$40.78	2,625,495
2018-11-14	$45.61	$46.77	$45.25	$45.56	$40.89	2,205,836
2018-11-13	$45.04	$46.17	$44.77	$45.33	$40.69	1,883,717
2018-11-12	$45.73	$45.91	$44.65	$44.79	$40.20	1,648,767
2018-11-09	$46.09	$46.24	$45.40	$45.81	$41.12	1,412,150
2018-11-08	$46.32	$47.06	$45.76	$46.35	$41.60	1,989,195
2018-11-07	$47.21	$47.52	$46.01	$46.80	$41.60	2,158,753
2018-11-06	$45.40	$47.36	$45.40	$46.73	$41.54	2,889,540
2018-11-05	$45.50	$45.98	$44.08	$45.37	$40.33	3,431,671
2018-11-02	$45.09	$45.36	$44.27	$44.67	$39.71	2,620,930
2018-11-01	$43.49	$44.90	$43.11	$44.76	$39.79	2,713,435
2018-10-31	$43.41	$43.84	$42.95	$42.97	$38.19	3,007,416
2018-10-30	$41.16	$42.98	$41.05	$42.84	$38.08	3,565,403
2018-10-29	$42.13	$42.62	$40.09	$40.94	$36.39	2,381,722
2018-10-26	$40.50	$41.95	$40.33	$41.55	$36.93	3,404,408
2018-10-25	$40.52	$42.21	$40.52	$41.55	$36.93	2,582,558
2018-10-24	$41.35	$42.13	$40.02	$40.03	$35.58	2,974,326
2018-10-23	$40.00	$41.96	$39.21	$41.60	$36.98	3,808,771
2018-10-22	$42.43	$42.67	$40.20	$40.27	$35.79	5,558,283
2018-10-19	$42.62	$43.10	$42.33	$42.48	$37.76	1,663,338
2018-10-18	$42.33	$43.63	$42.33	$42.69	$37.95	2,934,174
2018-10-17	$43.14	$43.20	$42.38	$43.15	$38.35	1,453,739
2018-10-16	$42.35	$43.17	$41.87	$43.11	$38.32	2,036,702
2018-10-15	$42.46	$42.85	$42.35	$42.35	$37.64	2,053,630
2018-10-12	$42.63	$42.82	$41.86	$42.61	$37.87	3,459,177
2018-10-11	$43.63	$43.97	$41.88	$41.95	$37.29	3,643,914
2018-10-10	$45.11	$45.35	$43.61	$43.63	$38.78	3,333,211
2018-10-09	$46.05	$47.10	$44.18	$45.25	$40.22	6,042,700
2018-10-08	$50.44	$50.75	$48.92	$49.13	$43.67	2,783,207
2018-10-05	$51.67	$52.09	$50.42	$50.56	$44.94	2,613,444
2018-10-04	$51.70	$51.90	$50.90	$51.59	$45.86	2,059,712
2018-10-03	$53.59	$53.67	$51.69	$51.80	$46.04	2,027,142
2018-10-02	$53.60	$54.32	$53.14	$53.37	$47.44	1,733,942
2018-10-01	$53.55	$54.31	$53.50	$53.60	$47.64	1,480,296
2018-09-28	$53.18	$54.10	$53.18	$53.44	$47.50	1,786,485
2018-09-27	$53.62	$53.89	$53.00	$53.53	$47.58	1,384,434
2018-09-26	$54.05	$54.60	$52.97	$53.69	$47.72	1,511,338
2018-09-25	$55.75	$55.75	$54.05	$54.17	$48.15	1,482,077
2018-09-24	$56.39	$56.39	$55.01	$55.45	$49.29	1,514,280
2018-09-21	$57.13	$57.13	$55.98	$56.33	$50.07	2,397,329
2018-09-20	$56.82	$57.23	$56.69	$56.84	$50.52	1,272,033
2018-09-19	$56.73	$56.93	$56.34	$56.61	$50.32	1,402,492
2018-09-18	$55.99	$56.31	$55.45	$56.16	$49.92	1,163,300
2018-09-17	$55.99	$56.63	$55.82	$55.95	$49.73	1,203,994
2018-09-14	$55.72	$56.08	$55.27	$55.82	$49.62	1,726,560
2018-09-13	$55.14	$55.84	$55.14	$55.51	$49.34	1,073,210
2018-09-12	$55.04	$55.58	$54.99	$55.09	$48.97	919,379
2018-09-11	$55.63	$55.78	$54.83	$55.28	$49.14	1,201,884
2018-09-10	$54.92	$55.82	$54.92	$55.58	$49.40	1,099,525
2018-09-07	$54.65	$55.20	$54.65	$54.98	$48.87	1,282,638
2018-09-06	$55.49	$55.76	$54.71	$54.88	$48.78	1,409,903
2018-09-05	$54.14	$55.21	$53.97	$55.18	$49.05	3,077,518
2018-09-04	$55.25	$55.32	$53.99	$54.14	$48.12	1,674,254
2018-08-31	$55.49	$55.71	$55.06	$55.08	$48.96	2,570,883
2018-08-30	$55.65	$56.01	$55.35	$55.53	$49.36	1,933,557
2018-08-29	$55.34	$56.10	$55.34	$55.94	$49.72	1,035,891
2018-08-28	$56.03	$56.32	$55.66	$55.71	$49.52	1,320,744
2018-08-27	$55.79	$56.51	$55.57	$56.09	$49.86	860,060
2018-08-24	$55.24	$55.61	$55.07	$55.40	$49.24	1,689,732
2018-08-23	$54.62	$54.97	$54.25	$54.82	$48.73	2,136,687
2018-08-22	$55.31	$55.60	$54.81	$54.84	$48.75	1,562,706
2018-08-21	$55.82	$55.87	$55.42	$55.50	$49.33	1,914,391
2018-08-20	$55.71	$55.76	$55.24	$55.60	$49.42	1,228,316
2018-08-17	$55.16	$55.50	$54.83	$55.32	$49.17	1,143,607
2018-08-16	$55.15	$55.48	$55.03	$55.12	$48.99	904,288
2018-08-15	$55.29	$55.44	$54.16	$54.96	$48.85	1,555,944
2018-08-14	$55.93	$55.93	$54.68	$55.90	$49.69	2,821,195
2018-08-13	$55.08	$55.18	$54.41	$54.71	$48.63	1,947,981
2018-08-10	$55.20	$55.41	$54.58	$55.00	$48.89	1,469,463
2018-08-09	$56.07	$56.35	$55.45	$55.56	$49.39	1,199,941
2018-08-08	$56.96	$57.02	$55.80	$56.17	$49.54	2,149,870
2018-08-07	$56.49	$56.97	$56.00	$56.72	$50.03	1,866,118
2018-08-06	$55.65	$56.57	$55.65	$56.29	$49.65	2,527,365
2018-08-03	$55.53	$56.32	$55.30	$55.82	$49.24	3,123,066
2018-08-02	$56.00	$56.00	$52.78	$55.41	$48.87	4,968,097
2018-08-01	$57.98	$58.22	$56.78	$57.12	$50.38	1,312,276
2018-07-31	$57.45	$58.28	$57.35	$57.98	$51.14	3,149,472
2018-07-30	$56.13	$57.55	$56.02	$57.29	$50.53	2,543,030
2018-07-27	$56.01	$57.45	$56.01	$56.12	$49.50	2,592,842
2018-07-26	$57.09	$57.26	$56.01	$56.39	$49.74	2,543,070
2018-07-25	$57.50	$57.50	$56.56	$57.23	$50.48	1,553,215
2018-07-24	$57.48	$57.71	$57.29	$57.46	$50.68	1,386,852
2018-07-23	$57.65	$57.75	$57.15	$57.18	$50.44	1,072,906
2018-07-20	$57.53	$57.83	$57.33	$57.50	$50.72	1,000,151
2018-07-19	$57.70	$57.93	$57.09	$57.79	$50.97	815,525
2018-07-18	$57.16	$57.89	$57.16	$57.64	$50.84	863,959
2018-07-17	$57.14	$57.64	$56.52	$57.29	$50.53	1,239,866
2018-07-16	$57.39	$57.47	$56.78	$57.04	$50.31	907,589
2018-07-13	$57.60	$58.19	$57.35	$57.44	$50.66	861,915
2018-07-12	$57.44	$58.51	$57.44	$57.89	$51.06	979,150
2018-07-11	$57.62	$57.91	$57.23	$57.30	$50.54	1,072,928
2018-07-10	$57.68	$58.16	$57.63	$58.11	$51.26	1,058,065
2018-07-09	$57.42	$57.87	$57.02	$57.69	$50.88	1,561,957
2018-07-06	$56.48	$57.34	$56.34	$56.92	$50.21	1,300,466
2018-07-05	$56.90	$56.90	$56.36	$56.71	$50.02	1,425,161
2018-07-03	$57.29	$57.42	$56.49	$56.59	$49.91	1,045,927
2018-07-02	$56.57	$57.07	$56.15	$56.93	$50.21	1,337,773
2018-06-29	$57.22	$57.78	$56.98	$57.02	$50.29	1,654,216
2018-06-28	$57.60	$57.62	$56.57	$57.04	$50.31	1,157,979
2018-06-27	$58.43	$58.67	$57.50	$57.51	$50.73	1,213,586
2018-06-26	$58.17	$58.49	$57.93	$58.27	$51.40	1,302,393
2018-06-25	$58.46	$58.85	$57.51	$58.23	$51.36	1,485,439
2018-06-22	$57.83	$58.38	$57.77	$57.97	$51.13	2,928,639
2018-06-21	$58.21	$58.36	$57.32	$57.44	$50.66	1,687,428
2018-06-20	$58.72	$58.88	$57.97	$58.46	$51.56	1,215,789
2018-06-19	$58.77	$58.90	$58.07	$58.49	$51.59	1,676,111
2018-06-18	$59.50	$59.86	$59.28	$59.40	$52.39	1,513,243
2018-06-15	$59.69	$60.13	$59.24	$59.81	$52.75	2,842,684
2018-06-14	$60.86	$60.86	$60.10	$60.50	$53.36	1,380,676
2018-06-13	$61.48	$61.65	$59.95	$60.50	$53.36	1,872,183
2018-06-12	$61.68	$62.05	$61.14	$61.82	$54.53	1,384,238
2018-06-11	$61.14	$61.77	$61.02	$61.44	$54.19	1,281,758
2018-06-08	$60.32	$60.99	$60.05	$60.96	$53.77	1,007,395
2018-06-07	$60.81	$61.20	$60.41	$60.56	$53.42	989,885
2018-06-06	$60.94	$60.94	$59.47	$60.91	$53.73	1,861,708
2018-06-05	$60.98	$61.66	$60.75	$60.77	$53.60	2,300,883
2018-06-04	$60.34	$60.95	$60.33	$60.68	$53.52	1,429,858
2018-06-01	$59.52	$60.40	$59.33	$60.12	$53.03	2,029,235
2018-05-31	$59.65	$59.90	$58.57	$58.88	$51.93	1,774,707
2018-05-30	$59.56	$60.14	$59.43	$59.76	$52.71	1,477,386
2018-05-29	$59.51	$60.08	$58.86	$59.03	$52.07	2,301,789
2018-05-25	$60.44	$60.58	$59.62	$59.96	$52.89	1,779,259
2018-05-24	$60.56	$60.97	$60.00	$60.66	$53.50	1,452,797
2018-05-23	$61.09	$61.21	$60.30	$60.77	$53.60	1,391,287
2018-05-22	$61.39	$61.60	$61.05	$61.36	$54.12	1,709,595
2018-05-21	$62.50	$62.56	$61.18	$61.39	$54.15	1,845,395
2018-05-18	$62.01	$62.44	$62.01	$62.09	$54.77	1,150,078
2018-05-17	$61.87	$62.80	$61.68	$62.28	$54.93	1,279,516
2018-05-16	$61.07	$62.12	$60.86	$61.89	$54.59	1,634,409
2018-05-15	$61.09	$61.22	$60.38	$60.86	$53.68	1,939,077
2018-05-14	$61.24	$61.57	$61.03	$61.21	$53.99	1,534,417
2018-05-11	$60.91	$61.56	$60.71	$61.03	$53.83	874,888
2018-05-10	$60.51	$60.75	$60.26	$60.55	$53.41	1,279,167
2018-05-09	$60.50	$60.68	$60.03	$60.48	$53.35	1,264,687
2018-05-08	$59.84	$60.25	$59.70	$60.11	$53.02	2,618,190
2018-05-07	$59.75	$60.40	$59.58	$60.00	$52.92	2,645,477
2018-05-04	$57.98	$59.65	$57.91	$59.41	$52.40	2,498,624
2018-05-03	$58.00	$58.82	$57.63	$58.42	$51.53	1,413,742
2018-05-02	$59.47	$59.72	$58.35	$58.56	$51.27	2,182,581
2018-05-01	$59.05	$59.91	$58.48	$59.82	$52.38	2,553,112
2018-04-30	$60.80	$61.44	$58.96	$59.16	$51.80	2,642,171
2018-04-27	$63.50	$64.16	$60.18	$60.79	$53.23	3,369,878
2018-04-26	$65.09	$65.50	$64.21	$64.35	$56.34	1,849,243
2018-04-25	$64.54	$65.41	$63.50	$65.10	$57.00	1,437,690
2018-04-24	$66.75	$66.75	$64.13	$64.70	$56.65	1,539,222
2018-04-23	$66.42	$66.60	$65.98	$66.37	$58.11	1,041,327
2018-04-20	$66.88	$66.97	$65.43	$66.27	$58.03	1,355,003
2018-04-19	$66.70	$67.01	$66.15	$66.61	$58.32	735,170
2018-04-18	$66.15	$66.78	$65.93	$66.36	$58.10	1,072,851
2018-04-17	$65.94	$66.23	$65.41	$66.10	$57.88	1,063,976
2018-04-16	$65.93	$66.02	$65.21	$65.36	$57.23	1,327,958
2018-04-13	$65.44	$65.53	$64.73	$65.00	$56.91	893,688
2018-04-12	$64.77	$65.05	$64.47	$64.84	$56.77	823,792
2018-04-11	$63.92	$64.62	$63.68	$64.25	$56.26	739,090
2018-04-10	$64.04	$65.01	$64.00	$64.56	$56.53	1,350,425
2018-04-09	$63.02	$63.68	$62.77	$63.00	$55.16	1,105,211
2018-04-06	$63.71	$63.94	$62.28	$62.65	$54.86	1,780,045
2018-04-05	$64.75	$64.78	$63.76	$64.45	$56.43	1,374,247
2018-04-04	$62.04	$63.92	$62.03	$63.86	$55.92	1,196,368
2018-04-03	$62.31	$63.25	$61.84	$63.17	$55.31	1,086,892
2018-04-02	$64.02	$64.26	$60.93	$61.95	$54.24	1,747,915
2018-03-29	$63.69	$64.74	$63.22	$64.17	$56.19	1,552,808
2018-03-28	$63.77	$64.14	$62.95	$63.16	$55.30	1,416,327
2018-03-27	$63.84	$64.71	$63.14	$63.45	$55.56	1,464,233
2018-03-26	$61.90	$63.90	$61.90	$63.83	$55.89	1,827,485
2018-03-23	$62.62	$63.14	$60.98	$61.04	$53.45	1,842,270
2018-03-22	$64.25	$64.49	$62.69	$62.74	$54.93	1,415,119
2018-03-21	$64.54	$65.49	$64.24	$64.84	$56.77	1,248,397
2018-03-20	$65.24	$65.39	$64.16	$64.58	$56.55	1,222,732
2018-03-19	$66.32	$66.32	$64.45	$64.82	$56.76	1,626,880
2018-03-16	$66.58	$66.68	$65.81	$66.37	$58.11	3,020,838
2018-03-15	$66.15	$67.03	$66.15	$66.51	$58.24	1,340,985
2018-03-14	$67.22	$67.29	$66.18	$66.20	$57.96	1,690,516
2018-03-13	$67.51	$67.96	$66.96	$67.01	$58.67	1,311,732
2018-03-12	$67.32	$67.32	$66.76	$67.05	$58.71	1,596,394
2018-03-09	$66.31	$67.07	$65.90	$67.07	$58.73	1,134,190
2018-03-08	$66.50	$66.61	$65.60	$66.05	$57.83	1,246,384
2018-03-07	$65.73	$66.54	$65.32	$66.20	$57.96	1,285,056
2018-03-06	$66.29	$66.75	$65.14	$66.40	$58.14	1,703,828
2018-03-05	$64.84	$66.18	$64.70	$66.00	$57.79	1,319,133
2018-03-02	$64.57	$65.57	$63.75	$65.40	$57.26	1,274,092
2018-03-01	$65.54	$66.02	$64.36	$64.97	$56.89	1,373,464
2018-02-28	$67.45	$67.47	$65.72	$65.76	$57.58	1,308,078
2018-02-27	$67.18	$67.78	$66.66	$66.66	$58.37	1,205,025
2018-02-26	$66.67	$67.48	$66.28	$67.33	$58.95	1,553,356
2018-02-23	$65.79	$66.16	$65.30	$66.11	$57.89	1,280,320
2018-02-22	$65.63	$65.85	$64.79	$65.28	$57.16	1,592,904
2018-02-21	$65.03	$66.21	$64.87	$65.13	$57.03	1,842,711
2018-02-20	$66.01	$66.27	$64.92	$65.11	$57.01	1,540,563
2018-02-16	$64.60	$66.68	$64.51	$66.32	$58.07	2,374,491
2018-02-15	$64.76	$64.99	$63.68	$64.91	$56.83	1,855,817
2018-02-14	$62.77	$64.36	$62.77	$64.30	$55.93	1,539,367
2018-02-13	$63.07	$63.49	$62.77	$63.43	$55.17	1,034,980
2018-02-12	$63.22	$63.71	$62.36	$63.27	$55.03	1,630,975
2018-02-09	$61.89	$62.87	$60.17	$62.33	$54.22	1,977,573
2018-02-08	$64.06	$64.38	$60.89	$60.93	$53.00	2,284,826
2018-02-07	$64.39	$65.94	$64.14	$64.42	$56.03	2,428,005
2018-02-06	$62.98	$64.62	$62.00	$64.55	$56.15	3,181,300
2018-02-05	$66.97	$66.97	$63.77	$63.96	$55.63	3,034,879
2018-02-02	$66.01	$67.54	$65.89	$67.24	$58.49	2,683,108
2018-02-01	$65.18	$66.95	$65.18	$66.28	$57.65	2,024,918
2018-01-31	$68.44	$68.44	$66.09	$66.63	$57.96	3,905,119
2018-01-30	$67.83	$69.47	$67.83	$68.16	$59.29	3,712,338
2018-01-29	$70.40	$70.64	$67.93	$68.41	$59.51	5,535,424
2018-01-26	$69.83	$71.55	$69.16	$70.27	$61.12	1,817,675
2018-01-25	$68.96	$69.68	$68.43	$69.09	$60.10	1,090,448
2018-01-24	$68.39	$69.31	$68.39	$68.75	$59.80	1,226,785
2018-01-23	$68.83	$68.83	$68.10	$68.41	$59.51	2,085,204
2018-01-22	$69.25	$69.36	$68.26	$68.78	$59.83	1,399,520
2018-01-19	$68.28	$69.30	$68.18	$69.16	$60.16	1,400,680
2018-01-18	$69.14	$69.39	$67.87	$68.03	$59.17	2,228,261
2018-01-17	$69.19	$69.50	$68.75	$69.27	$60.25	1,432,414
2018-01-16	$69.41	$69.97	$68.39	$68.69	$59.75	1,473,262
2018-01-12	$68.71	$69.29	$68.11	$69.20	$60.19	1,576,333
2018-01-11	$67.74	$68.26	$67.22	$68.26	$59.37	1,329,724
2018-01-10	$67.52	$67.72	$67.05	$67.41	$58.64	1,378,374
2018-01-09	$67.58	$68.10	$67.26	$67.40	$58.63	2,236,572
2018-01-08	$67.39	$68.29	$67.13	$67.76	$58.94	2,040,089
2018-01-05	$67.25	$67.82	$66.84	$67.31	$58.55	1,959,475
2018-01-04	$65.68	$67.24	$65.50	$67.04	$58.31	2,195,223
2018-01-03	$64.96	$66.00	$64.75	$65.40	$56.89	2,139,103
2018-01-02	$63.65	$64.80	$63.41	$64.71	$56.29	2,235,165
2017-12-29	$63.30	$63.66	$62.85	$63.21	$54.98	1,140,307
2017-12-28	$63.23	$63.27	$62.74	$63.20	$54.97	1,156,459
2017-12-27	$63.30	$63.49	$62.96	$63.08	$54.87	807,847
2017-12-26	$63.84	$64.14	$63.15	$63.25	$55.02	664,618
2017-12-22	$63.81	$63.96	$63.16	$63.73	$55.43	867,980
2017-12-21	$64.09	$64.24	$63.74	$63.84	$55.53	921,367
2017-12-20	$63.55	$63.83	$63.10	$63.73	$55.43	1,144,273
2017-12-19	$63.83	$64.19	$63.15	$63.40	$55.15	1,409,529
2017-12-18	$63.50	$64.09	$63.50	$63.86	$55.55	1,405,850
2017-12-15	$63.92	$64.10	$62.64	$63.11	$54.90	4,840,131
2017-12-14	$64.49	$64.62	$62.55	$62.55	$54.41	2,111,817
2017-12-13	$64.00	$64.48	$63.95	$64.30	$55.93	1,514,657
2017-12-12	$64.66	$64.87	$63.80	$63.94	$55.62	1,503,187
2017-12-11	$64.45	$64.74	$63.97	$64.42	$56.03	2,138,603
2017-12-08	$64.00	$64.76	$63.71	$64.42	$56.03	1,665,698
2017-12-07	$63.50	$63.76	$63.18	$63.56	$55.29	1,279,105
2017-12-06	$63.23	$63.55	$62.95	$63.42	$55.16	1,335,917
2017-12-05	$63.58	$63.63	$63.01	$63.31	$55.07	1,671,637
2017-12-04	$62.82	$63.63	$62.53	$63.47	$55.21	1,746,813
2017-12-01	$62.27	$62.54	$60.54	$62.40	$54.28	2,293,892
2017-11-30	$60.52	$62.61	$60.42	$62.41	$54.29	2,371,421
2017-11-29	$59.23	$60.47	$59.01	$60.26	$52.42	953,783
2017-11-28	$58.96	$59.36	$58.67	$59.28	$51.56	880,748
2017-11-27	$59.11	$59.11	$58.45	$58.69	$51.05	1,089,356
2017-11-24	$59.21	$59.38	$58.66	$58.86	$51.20	350,754
2017-11-22	$59.06	$59.06	$58.64	$58.79	$51.14	813,274
2017-11-21	$58.79	$59.15	$58.56	$58.66	$51.02	1,168,096
2017-11-20	$59.32	$59.32	$58.44	$58.45	$50.84	1,307,412
2017-11-17	$58.93	$59.72	$58.53	$59.50	$51.76	1,179,974
2017-11-16	$59.23	$59.55	$58.59	$59.15	$51.45	1,577,926
2017-11-15	$58.54	$59.18	$58.14	$58.76	$51.11	1,277,998
2017-11-14	$58.73	$59.22	$58.20	$58.66	$51.02	1,389,585
2017-11-13	$58.51	$58.89	$58.18	$58.84	$51.18	1,310,574
2017-11-10	$59.02	$59.12	$58.44	$58.66	$51.02	1,169,375
2017-11-09	$58.74	$59.53	$58.49	$59.03	$51.35	1,846,685
2017-11-08	$58.90	$59.35	$58.45	$59.34	$51.24	1,132,156
2017-11-07	$59.45	$59.52	$58.54	$58.95	$50.91	1,179,266
2017-11-06	$59.99	$60.42	$58.36	$59.27	$51.18	2,225,705
2017-11-03	$59.85	$60.05	$59.00	$59.95	$51.77	1,602,757
2017-11-02	$61.21	$61.22	$59.21	$59.82	$51.66	2,127,850
2017-11-01	$61.33	$61.60	$60.83	$61.33	$52.96	2,353,346
2017-10-31	$60.75	$61.35	$60.14	$61.33	$52.96	1,857,562
2017-10-30	$60.55	$61.09	$60.24	$60.32	$52.09	1,026,097
2017-10-27	$60.56	$60.86	$58.63	$60.83	$52.53	2,023,945
2017-10-26	$61.39	$61.39	$60.44	$60.47	$52.22	1,656,581
2017-10-25	$61.32	$61.32	$60.37	$61.00	$52.68	1,489,313
2017-10-24	$61.09	$61.50	$60.43	$61.07	$52.74	2,308,366
2017-10-23	$60.80	$61.12	$60.49	$60.76	$52.47	2,298,651
2017-10-20	$59.90	$60.54	$59.74	$60.53	$52.27	1,204,608
2017-10-19	$59.76	$60.03	$59.16	$59.60	$51.47	1,929,287
2017-10-18	$59.90	$59.90	$59.31	$59.60	$51.47	1,427,830
2017-10-17	$59.08	$59.65	$59.01	$59.60	$51.47	1,536,757
2017-10-16	$58.97	$59.18	$58.62	$59.13	$51.06	897,008
2017-10-13	$58.93	$59.11	$58.57	$58.86	$50.83	675,802
2017-10-12	$58.58	$58.99	$58.48	$58.71	$50.70	973,027
2017-10-11	$59.10	$59.10	$58.15	$58.57	$50.58	998,833
2017-10-10	$58.84	$59.02	$58.37	$58.97	$50.92	1,634,791
2017-10-09	$58.39	$58.54	$57.51	$58.54	$50.55	1,011,405
2017-10-06	$57.90	$58.72	$57.68	$58.17	$50.23	2,359,417
2017-10-05	$58.49	$58.49	$57.72	$57.89	$49.99	1,108,275
2017-10-04	$58.12	$58.28	$57.85	$58.19	$50.25	1,177,719
2017-10-03	$58.39	$58.42	$57.79	$58.06	$50.14	1,497,829
2017-10-02	$56.96	$58.07	$56.76	$58.07	$50.15	1,514,015
2017-09-29	$56.67	$56.92	$56.38	$56.73	$48.99	1,334,952
2017-09-28	$56.27	$57.12	$56.24	$56.78	$49.03	1,447,469
2017-09-27	$55.94	$56.73	$55.94	$56.33	$48.64	1,755,585
2017-09-26	$55.40	$55.95	$55.23	$55.60	$48.01	1,019,796
2017-09-25	$55.38	$55.66	$54.67	$55.21	$47.68	1,455,763
2017-09-22	$57.51	$57.65	$55.33	$55.67	$48.07	2,322,977
2017-09-21	$58.25	$58.35	$57.57	$57.61	$49.75	1,682,006
2017-09-20	$57.18	$58.35	$57.18	$58.25	$50.30	971,709
2017-09-19	$57.74	$57.86	$57.03	$57.34	$49.52	1,489,832
2017-09-18	$57.47	$58.23	$57.47	$57.74	$49.86	1,238,436
2017-09-15	$57.51	$57.89	$56.93	$57.56	$49.71	1,921,594
2017-09-14	$57.00	$57.61	$56.90	$57.42	$49.58	1,349,713
2017-09-13	$57.46	$57.93	$56.75	$57.33	$49.51	1,117,691
2017-09-12	$59.02	$59.02	$57.77	$57.97	$50.06	1,123,396
2017-09-11	$56.95	$58.00	$56.78	$57.75	$49.87	2,287,295
2017-09-08	$56.49	$56.76	$56.25	$56.47	$48.76	1,299,411
2017-09-07	$56.86	$57.04	$55.88	$56.47	$48.76	1,534,213
2017-09-06	$57.11	$57.23	$56.13	$56.79	$49.04	1,638,752
2017-09-05	$57.99	$57.99	$56.62	$56.84	$49.08	1,821,307
2017-09-01	$57.21	$58.05	$57.03	$57.93	$50.03	1,420,972
2017-08-31	$56.54	$57.06	$56.45	$56.91	$49.14	1,321,951
2017-08-30	$55.09	$56.25	$54.95	$56.14	$48.48	997,385
2017-08-29	$54.74	$55.33	$54.51	$55.26	$47.72	808,285
2017-08-28	$55.65	$55.72	$54.71	$55.17	$47.64	1,548,982
2017-08-25	$54.97	$55.39	$54.78	$55.23	$47.69	845,518
2017-08-24	$54.87	$55.17	$54.47	$54.68	$47.22	1,435,744
2017-08-23	$54.76	$54.93	$54.26	$54.60	$47.15	933,357
2017-08-22	$54.37	$55.05	$54.21	$54.83	$47.35	1,321,760
2017-08-21	$56.18	$56.18	$54.05	$54.33	$46.92	1,893,423
2017-08-18	$55.96	$56.81	$55.55	$56.29	$48.61	987,835
2017-08-17	$56.93	$57.26	$56.03	$56.07	$48.42	818,902
2017-08-16	$56.86	$57.45	$56.86	$57.30	$49.48	1,032,772
2017-08-15	$56.59	$56.74	$56.24	$56.31	$48.63	683,453
2017-08-14	$56.33	$56.92	$55.97	$56.54	$48.82	1,419,326
2017-08-11	$55.38	$55.76	$54.91	$55.61	$48.02	889,522
2017-08-10	$55.83	$56.18	$55.19	$55.23	$47.69	1,174,283
2017-08-09	$56.14	$56.73	$55.86	$56.14	$48.48	1,104,024
2017-08-08	$56.82	$57.41	$56.46	$56.56	$48.50	1,328,361
2017-08-07	$57.51	$57.65	$56.73	$57.16	$49.01	2,014,545
2017-08-04	$56.92	$58.18	$56.79	$57.33	$49.16	2,080,650
2017-08-03	$58.61	$59.73	$56.49	$56.59	$48.52	1,853,542
2017-08-02	$57.65	$57.80	$56.58	$57.65	$49.43	1,160,055
2017-08-01	$57.55	$57.87	$57.13	$57.77	$49.53	856,206
2017-07-31	$57.53	$57.64	$56.92	$57.42	$49.23	1,640,966
2017-07-28	$58.61	$58.66	$56.66	$57.32	$49.15	1,630,400
2017-07-27	$58.37	$58.85	$57.27	$58.72	$50.35	1,010,382
2017-07-26	$59.02	$59.03	$58.07	$58.15	$49.86	681,292
2017-07-25	$58.97	$59.26	$58.56	$58.83	$50.44	684,314
2017-07-24	$58.65	$59.01	$58.43	$58.62	$50.26	945,381
2017-07-21	$58.61	$59.06	$58.44	$58.70	$50.33	851,345
2017-07-20	$59.36	$59.70	$58.47	$58.91	$50.51	837,568
2017-07-19	$59.26	$59.72	$59.16	$59.50	$51.02	771,554
2017-07-18	$59.73	$59.73	$58.76	$59.12	$50.69	1,029,750
2017-07-17	$59.45	$59.83	$59.06	$59.73	$51.21	1,252,871
2017-07-14	$59.77	$60.01	$59.27	$59.65	$51.15	1,844,595
2017-07-13	$59.17	$60.36	$59.10	$59.69	$51.18	1,637,176
2017-07-12	$58.38	$59.00	$58.18	$58.63	$50.27	1,232,165
2017-07-11	$58.05	$58.66	$57.71	$57.87	$49.62	1,178,435
2017-07-10	$57.18	$58.62	$57.18	$58.29	$49.98	1,385,218
2017-07-07	$56.67	$57.50	$56.56	$57.31	$49.14	1,169,198
2017-07-06	$56.64	$57.10	$56.37	$56.41	$48.37	805,254
2017-07-05	$57.21	$57.53	$56.99	$57.12	$48.98	794,235
2017-07-03	$57.10	$57.35	$56.69	$57.12	$48.98	368,853
2017-06-30	$56.69	$56.96	$56.32	$56.66	$48.58	1,435,491
2017-06-29	$56.57	$56.95	$55.72	$56.31	$48.28	1,305,974
2017-06-28	$57.26	$57.30	$56.36	$56.69	$48.61	1,257,975
2017-06-27	$57.10	$57.20	$56.63	$56.72	$48.63	1,187,078
2017-06-26	$57.25	$57.42	$56.84	$57.03	$48.90	1,328,484
2017-06-23	$56.97	$57.74	$56.97	$57.31	$49.14	1,472,702
2017-06-22	$57.31	$57.31	$56.36	$56.85	$48.75	867,754
2017-06-21	$57.45	$57.45	$56.64	$56.98	$48.86	1,073,968
2017-06-20	$57.64	$57.95	$57.18	$57.24	$49.08	1,158,549
2017-06-19	$58.07	$58.62	$57.47	$57.95	$49.69	1,370,010
2017-06-16	$57.06	$57.50	$56.84	$57.49	$49.29	1,539,056
2017-06-15	$56.80	$57.80	$56.37	$57.36	$49.18	1,121,745
2017-06-14	$57.20	$57.50	$56.35	$56.80	$48.70	936,031
2017-06-13	$57.43	$57.79	$57.09	$57.48	$49.29	1,100,279
2017-06-12	$57.09	$57.86	$56.94	$57.27	$49.11	2,272,953
2017-06-09	$55.78	$57.80	$55.60	$57.30	$49.13	1,920,269
2017-06-08	$55.67	$55.82	$55.23	$55.46	$47.55	1,385,827
2017-06-07	$54.66	$56.00	$54.21	$55.74	$47.79	2,089,784
2017-06-06	$54.18	$54.51	$53.97	$54.12	$46.40	962,613
2017-06-05	$55.27	$55.27	$54.59	$54.65	$46.86	1,221,128
2017-06-02	$55.15	$55.22	$54.79	$55.10	$47.24	1,034,872
2017-06-01	$54.40	$55.40	$54.40	$55.27	$47.39	1,142,675
2017-05-31	$55.10	$55.13	$54.05	$54.42	$46.66	1,877,023
2017-05-30	$54.90	$55.38	$54.77	$55.05	$47.20	1,186,780
2017-05-26	$55.26	$55.37	$54.97	$55.15	$47.29	1,422,655
2017-05-25	$54.55	$55.40	$54.47	$55.29	$47.41	1,986,070
2017-05-24	$52.81	$54.35	$52.76	$54.31	$46.57	1,620,104
2017-05-23	$52.44	$52.83	$52.19	$52.70	$45.19	1,020,858
2017-05-22	$52.09	$52.58	$51.95	$52.31	$44.85	1,336,563
2017-05-19	$51.67	$52.37	$51.61	$51.99	$44.58	1,519,862
2017-05-18	$51.87	$52.13	$51.22	$51.59	$44.24	1,789,202
2017-05-17	$52.98	$53.14	$52.08	$52.14	$44.71	1,298,764
2017-05-16	$54.17	$54.17	$53.34	$53.79	$46.12	1,117,500
2017-05-15	$54.01	$54.47	$53.83	$54.00	$46.30	1,240,880
2017-05-12	$53.92	$54.28	$53.23	$53.68	$46.03	1,295,226
2017-05-11	$54.11	$54.32	$53.43	$54.28	$46.54	902,614
2017-05-10	$53.42	$54.12	$53.38	$54.11	$46.40	1,247,329
2017-05-09	$54.25	$54.80	$53.36	$53.41	$45.80	1,291,762
2017-05-08	$54.85	$55.14	$54.50	$54.61	$46.82	809,236
2017-05-05	$54.53	$55.13	$54.24	$55.02	$47.18	1,119,775
2017-05-04	$54.25	$54.52	$53.61	$54.11	$46.40	1,263,566
2017-05-03	$53.81	$54.11	$53.55	$53.99	$46.29	1,184,193
2017-05-02	$54.11	$54.36	$53.68	$54.19	$46.12	1,129,754
2017-05-01	$53.70	$54.47	$53.30	$54.11	$46.05	1,262,099
2017-04-28	$54.39	$54.39	$53.37	$53.56	$45.59	1,331,732
2017-04-27	$53.52	$54.40	$53.25	$54.29	$46.21	1,835,237
2017-04-26	$55.48	$56.32	$53.51	$53.65	$45.66	2,370,016
2017-04-25	$54.28	$54.95	$53.93	$54.36	$46.27	2,012,457
2017-04-24	$53.71	$54.37	$53.67	$54.02	$45.98	2,196,669
2017-04-21	$53.05	$53.48	$52.78	$53.02	$45.13	1,619,962
2017-04-20	$53.39	$53.66	$52.99	$53.08	$45.18	1,736,401
2017-04-19	$51.83	$53.14	$51.76	$52.90	$45.02	3,405,410
2017-04-18	$49.86	$51.12	$49.86	$50.63	$43.09	2,180,740
2017-04-17	$49.57	$50.21	$49.51	$50.15	$42.68	1,260,889
2017-04-13	$49.59	$49.98	$49.23	$49.34	$41.99	1,329,624
2017-04-12	$50.91	$51.07	$49.69	$49.83	$42.41	1,473,752
2017-04-11	$50.90	$51.05	$50.36	$50.99	$43.40	869,349
2017-04-10	$51.14	$51.60	$50.82	$51.19	$43.57	788,436
2017-04-07	$51.71	$51.80	$50.98	$51.08	$43.48	1,342,753
2017-04-06	$51.64	$52.20	$51.29	$51.87	$44.15	906,508
2017-04-05	$52.05	$52.39	$51.50	$51.60	$43.92	1,231,541
2017-04-04	$50.94	$51.68	$50.80	$51.55	$43.88	1,316,805
2017-04-03	$51.93	$52.36	$50.96	$51.23	$43.60	1,611,546
2017-03-31	$52.38	$52.48	$51.89	$52.03	$44.28	1,640,208
2017-03-30	$51.83	$52.65	$51.68	$52.56	$44.74	1,028,191
2017-03-29	$52.52	$52.74	$52.00	$52.03	$44.28	1,497,106
2017-03-28	$51.58	$53.09	$51.35	$52.86	$44.99	1,353,235
2017-03-27	$51.82	$51.82	$50.77	$51.60	$43.92	1,540,954
2017-03-24	$52.91	$53.14	$52.02	$52.40	$44.60	1,274,647
2017-03-23	$52.40	$53.40	$52.27	$52.91	$45.03	964,766
2017-03-22	$51.53	$52.59	$51.31	$52.46	$44.65	1,229,253
2017-03-21	$53.01	$53.40	$51.25	$51.48	$43.82	2,010,716
2017-03-20	$52.44	$53.15	$51.91	$53.09	$45.19	1,358,982
2017-03-17	$52.49	$52.84	$52.27	$52.38	$44.58	2,695,428
2017-03-16	$52.06	$52.75	$52.00	$52.45	$44.64	1,520,551
2017-03-15	$51.24	$52.01	$50.91	$51.79	$44.08	1,034,977
2017-03-14	$50.83	$51.16	$50.58	$50.87	$43.30	944,762
2017-03-13	$51.35	$51.80	$51.15	$51.32	$43.68	1,024,916
2017-03-10	$51.24	$51.85	$50.90	$51.24	$43.61	1,467,842
2017-03-09	$51.20	$51.40	$50.53	$50.93	$43.35	1,793,353
2017-03-08	$51.30	$51.89	$51.02	$51.30	$43.66	3,310,439
2017-03-07	$51.96	$52.20	$50.79	$50.90	$43.32	2,122,110
2017-03-06	$53.45	$53.67	$51.72	$52.16	$44.39	2,382,195
2017-03-03	$54.04	$54.15	$53.42	$54.04	$45.99	919,166
2017-03-02	$54.35	$54.66	$53.98	$54.05	$46.00	1,266,953
2017-03-01	$54.23	$55.06	$54.03	$54.56	$46.44	1,339,754
2017-02-28	$53.78	$53.85	$53.41	$53.72	$45.72	1,620,258
2017-02-27	$53.17	$54.00	$53.01	$53.73	$45.73	895,365
2017-02-24	$53.47	$53.74	$52.83	$53.43	$45.48	1,089,181
2017-02-23	$53.64	$53.99	$52.99	$53.34	$45.40	1,735,109
2017-02-22	$53.54	$53.79	$52.88	$53.19	$45.27	1,109,032
2017-02-21	$52.70	$53.95	$52.54	$53.83	$45.82	2,297,448
2017-02-17	$54.17	$54.17	$52.51	$52.66	$44.82	2,448,489
2017-02-16	$53.97	$54.82	$53.88	$54.33	$46.24	1,707,350
2017-02-15	$53.49	$54.23	$53.49	$53.86	$45.84	2,022,245
2017-02-14	$52.87	$53.73	$52.71	$53.52	$45.55	1,464,120
2017-02-13	$52.68	$53.49	$52.16	$52.70	$44.85	1,873,507
2017-02-10	$52.59	$52.91	$52.15	$52.48	$44.67	1,408,082
2017-02-09	$53.99	$53.99	$52.07	$52.31	$44.52	1,968,877
2017-02-08	$53.56	$55.67	$52.61	$54.02	$45.98	4,015,257
2017-02-07	$54.42	$55.28	$53.78	$53.90	$45.54	2,154,713
2017-02-06	$53.91	$54.35	$53.45	$54.20	$45.79	1,498,445
2017-02-03	$53.88	$54.85	$53.80	$54.33	$45.90	1,436,956
2017-02-02	$53.95	$53.95	$52.12	$53.66	$45.34	2,106,806
2017-02-01	$53.47	$54.12	$52.29	$53.21	$44.96	1,244,729
2017-01-31	$53.76	$54.40	$52.81	$53.36	$45.08	1,343,902
2017-01-30	$53.96	$53.96	$52.75	$53.76	$45.42	1,331,534
2017-01-27	$55.53	$55.66	$53.76	$53.91	$45.55	1,464,984
2017-01-26	$55.44	$55.95	$54.32	$54.42	$45.98	1,904,874
2017-01-25	$54.26	$56.12	$54.26	$55.62	$46.99	2,723,966
2017-01-24	$53.69	$55.22	$53.60	$54.05	$45.67	3,313,795
2017-01-23	$52.22	$53.21	$52.05	$53.16	$44.91	1,577,188
2017-01-20	$51.61	$52.58	$51.46	$52.21	$44.11	1,236,732
2017-01-19	$51.52	$51.94	$51.08	$51.28	$43.33	589,493
2017-01-18	$51.57	$52.16	$51.30	$51.68	$43.66	351,366
2017-01-17	$51.95	$52.05	$51.00	$51.46	$43.48	298,099
2017-01-13	$52.48	$52.83	$52.00	$52.35	$44.23	1,377,569
2017-01-12	$52.12	$52.39	$51.11	$52.21	$44.11	1,317,750
2017-01-11	$52.06	$52.69	$51.75	$52.43	$44.30	979,437
2017-01-10	$52.13	$52.37	$51.67	$52.08	$44.00	1,342,558
2017-01-09	$52.36	$52.94	$51.77	$52.20	$44.10	987,985
2017-01-06	$52.48	$52.87	$51.93	$52.49	$44.35	1,139,150
2017-01-05	$51.63	$52.66	$51.55	$52.23	$44.13	937,151
2017-01-04	$51.49	$52.18	$51.18	$51.99	$43.92	1,225,205
2017-01-03	$51.35	$51.77	$50.78	$51.22	$43.27	1,026,224
2016-12-30	$51.84	$51.84	$50.53	$50.77	$42.89	811,919
2016-12-29	$51.48	$51.80	$51.01	$51.61	$43.60	658,603
2016-12-28	$52.59	$52.59	$51.46	$51.53	$43.54	909,035
2016-12-27	$52.13	$52.41	$51.88	$52.27	$44.16	466,521
2016-12-23	$51.37	$51.91	$51.37	$51.89	$43.84	698,124
2016-12-22	$52.01	$52.35	$51.23	$51.53	$43.54	894,692
2016-12-21	$52.58	$52.85	$52.17	$52.32	$44.20	1,095,869
2016-12-20	$52.68	$53.05	$52.23	$52.48	$44.34	1,236,999
2016-12-19	$52.51	$52.81	$52.01	$52.31	$44.20	1,344,534
2016-12-16	$52.10	$52.79	$52.10	$52.72	$44.54	3,056,396
2016-12-15	$51.53	$53.06	$51.39	$52.36	$44.24	4,560,528
2016-12-14	$50.91	$52.29	$50.90	$51.47	$43.49	2,276,783
2016-12-13	$51.12	$51.68	$50.59	$51.12	$43.19	1,477,739
2016-12-12	$52.60	$52.66	$50.85	$51.07	$43.15	1,963,234
2016-12-09	$52.51	$52.80	$51.98	$52.45	$44.31	1,359,957
2016-12-08	$52.64	$53.56	$52.64	$52.73	$44.55	1,404,677
2016-12-07	$52.06	$53.05	$52.06	$52.79	$44.60	1,604,228
2016-12-06	$51.36	$51.79	$51.24	$51.77	$43.74	1,029,339
2016-12-05	$51.56	$51.59	$51.10	$51.52	$43.53	1,087,651
2016-12-02	$51.03	$51.12	$50.25	$51.01	$43.10	2,006,495
2016-12-01	$51.61	$51.70	$50.56	$50.92	$43.02	2,432,411
2016-11-30	$51.01	$51.38	$50.72	$51.20	$43.26	1,675,255
2016-11-29	$50.92	$51.50	$50.66	$50.89	$43.00	1,194,150
2016-11-28	$51.18	$51.18	$50.47	$50.92	$43.02	1,734,484
2016-11-25	$50.77	$51.11	$50.41	$51.11	$43.18	411,765
2016-11-23	$50.39	$51.23	$50.39	$50.86	$42.97	1,302,902
2016-11-22	$50.53	$50.85	$50.41	$50.73	$42.86	1,282,001
2016-11-21	$49.78	$50.52	$49.27	$50.46	$42.63	1,674,174
2016-11-18	$49.64	$51.14	$49.47	$50.27	$42.47	1,836,047
2016-11-17	$49.92	$50.38	$49.25	$49.78	$42.06	1,654,811
2016-11-16	$49.98	$50.87	$49.76	$50.04	$41.94	2,281,209
2016-11-15	$49.64	$49.76	$48.97	$49.65	$41.61	1,901,029
2016-11-14	$48.15	$49.52	$48.11	$49.42	$41.42	2,210,911
2016-11-11	$48.14	$48.48	$47.47	$47.95	$40.19	1,385,572
2016-11-10	$48.01	$48.97	$48.00	$48.38	$40.55	2,520,482
2016-11-09	$45.62	$48.10	$44.72	$47.69	$39.97	2,520,096
2016-11-08	$44.97	$46.01	$44.48	$45.69	$38.29	1,667,970
2016-11-07	$48.59	$48.59	$43.79	$45.27	$37.94	2,786,115
2016-11-04	$45.44	$46.95	$45.41	$46.35	$38.85	2,387,757
2016-11-03	$46.14	$46.21	$45.52	$45.62	$38.24	1,221,979
2016-11-02	$44.97	$46.07	$44.97	$45.83	$38.41	1,281,758
2016-11-01	$46.46	$46.67	$44.60	$45.31	$37.98	1,794,578
2016-10-31	$46.14	$46.58	$46.08	$46.19	$38.71	1,192,657
2016-10-28	$46.60	$47.02	$45.93	$46.16	$38.69	864,680
2016-10-27	$47.03	$47.28	$45.49	$46.33	$38.83	1,153,404
2016-10-26	$46.76	$47.30	$46.43	$46.95	$39.35	2,120,996
2016-10-25	$46.88	$47.19	$46.67	$46.96	$39.36	2,432,323
2016-10-24	$47.00	$47.93	$46.80	$47.21	$39.57	2,224,713
2016-10-21	$46.41	$47.04	$45.91	$46.44	$38.92	1,013,035
2016-10-20	$48.29	$48.30	$46.55	$46.91	$39.32	1,879,263
2016-10-19	$48.08	$48.79	$47.75	$48.65	$40.78	1,070,880
2016-10-18	$48.38	$48.38	$47.44	$47.80	$40.06	1,542,756
2016-10-17	$46.79	$48.18	$46.79	$47.59	$39.89	1,638,028
2016-10-14	$45.53	$46.99	$45.53	$46.71	$39.15	1,191,366
2016-10-13	$45.46	$45.51	$44.31	$45.05	$37.76	1,346,237
2016-10-12	$45.75	$46.25	$45.65	$46.00	$38.55	1,116,610
2016-10-11	$46.78	$46.91	$45.56	$45.66	$38.27	1,688,939
2016-10-10	$46.70	$47.40	$46.32	$46.98	$39.38	1,099,182
2016-10-07	$47.23	$47.52	$46.26	$46.50	$38.97	1,951,809
2016-10-06	$46.34	$48.00	$46.34	$47.45	$39.77	1,669,444
2016-10-05	$48.33	$48.33	$45.59	$46.54	$39.01	3,339,876
2016-10-04	$48.61	$48.89	$47.74	$47.87	$40.12	941,630
2016-10-03	$48.47	$49.07	$47.96	$48.21	$40.41	1,154,748
2016-09-30	$47.83	$48.70	$47.61	$48.48	$40.63	1,932,426
2016-09-29	$47.68	$48.09	$47.08	$47.31	$39.65	1,139,668
2016-09-28	$47.57	$48.24	$46.92	$47.74	$40.01	1,850,770
2016-09-27	$47.39	$47.89	$47.23	$47.60	$39.90	1,416,332
2016-09-26	$48.10	$48.22	$47.61	$47.69	$39.97	1,214,842
2016-09-23	$48.61	$49.05	$48.11	$48.40	$40.57	1,282,204
2016-09-22	$48.52	$49.13	$47.96	$48.36	$40.53	1,729,837
2016-09-21	$47.78	$48.37	$47.46	$48.29	$40.47	1,742,706
2016-09-20	$47.98	$48.36	$47.20	$47.24	$39.59	1,392,062
2016-09-19	$48.25	$48.67	$47.67	$47.67	$39.95	1,507,165
2016-09-16	$47.20	$48.93	$46.88	$47.72	$40.00	3,440,108
2016-09-15	$46.02	$46.93	$45.76	$46.53	$39.00	3,481,265
2016-09-14	$46.71	$46.76	$45.64	$45.97	$38.53	1,697,258
2016-09-13	$46.60	$47.49	$46.23	$46.56	$39.02	2,030,622
2016-09-12	$45.96	$47.48	$45.74	$47.29	$39.64	2,187,137
2016-09-09	$47.26	$47.61	$46.16	$46.49	$38.97	2,813,528
2016-09-08	$48.96	$49.12	$48.01	$48.19	$40.39	2,150,263
2016-09-07	$48.84	$49.18	$48.41	$49.08	$41.14	1,242,362
2016-09-06	$48.72	$49.14	$48.42	$48.83	$40.93	1,354,074
2016-09-02	$48.90	$48.97	$48.35	$48.55	$40.69	1,183,831
2016-09-01	$48.01	$48.56	$47.72	$48.51	$40.66	1,754,701
2016-08-31	$48.16	$48.44	$47.64	$47.90	$40.15	1,832,484
2016-08-30	$48.64	$48.88	$48.18	$48.54	$40.68	1,624,856
2016-08-29	$47.97	$48.80	$47.97	$48.59	$40.73	2,031,496
2016-08-26	$47.34	$48.70	$47.22	$48.05	$40.27	4,420,246
2016-08-25	$44.44	$47.33	$44.23	$47.07	$39.45	3,930,746
2016-08-24	$44.67	$44.86	$44.33	$44.47	$37.27	1,134,951
2016-08-23	$44.77	$45.20	$44.59	$44.68	$37.45	1,486,246
2016-08-22	$44.83	$45.25	$43.57	$44.35	$37.17	2,441,369
2016-08-19	$45.22	$45.74	$44.63	$45.41	$38.06	1,672,160
2016-08-18	$45.51	$45.99	$45.12	$45.57	$38.19	1,720,641
2016-08-17	$45.04	$45.56	$44.59	$45.49	$38.13	1,326,121
2016-08-16	$44.39	$45.54	$44.32	$44.86	$37.60	1,335,707
2016-08-15	$44.79	$44.87	$43.95	$44.00	$36.88	1,437,964
2016-08-12	$45.11	$45.34	$44.19	$44.47	$37.27	1,466,428
2016-08-11	$44.76	$45.30	$43.89	$45.27	$37.94	2,091,103
2016-08-10	$43.84	$44.87	$43.23	$43.86	$36.76	2,104,920
2016-08-09	$44.14	$44.58	$43.74	$43.83	$36.42	2,064,034
2016-08-08	$44.08	$44.29	$43.71	$44.01	$36.57	1,470,280
2016-08-05	$44.12	$44.59	$43.82	$44.08	$36.63	1,825,948
2016-08-04	$42.43	$44.99	$42.43	$43.72	$36.33	3,875,962
2016-08-03	$40.68	$42.24	$40.63	$41.95	$34.86	2,221,487
2016-08-02	$41.58	$41.73	$40.65	$41.01	$34.08	2,183,592
2016-08-01	$42.88	$42.93	$41.68	$41.92	$34.84	2,006,381
2016-07-29	$42.46	$42.96	$42.16	$42.91	$35.66	2,359,472
2016-07-28	$42.92	$43.32	$42.54	$42.77	$35.54	974,608
2016-07-27	$43.86	$43.86	$42.89	$43.24	$35.93	1,259,252
2016-07-26	$42.64	$43.72	$42.64	$43.63	$36.26	1,043,498
2016-07-25	$42.82	$43.13	$42.47	$42.84	$35.60	1,164,843
2016-07-22	$43.30	$43.34	$42.98	$43.13	$35.84	827,903
2016-07-21	$43.74	$44.14	$43.14	$43.29	$35.98	1,104,524
2016-07-20	$43.16	$43.84	$42.79	$43.58	$36.22	1,595,030
2016-07-19	$43.10	$43.40	$42.66	$42.92	$35.67	999,243
2016-07-18	$42.32	$43.36	$41.89	$43.25	$35.94	1,944,970
2016-07-15	$42.16	$43.18	$41.15	$42.51	$35.33	3,627,879
2016-07-14	$40.00	$40.33	$39.39	$40.21	$33.42	1,799,133
2016-07-13	$40.02	$40.09	$39.14	$39.61	$32.92	1,193,780
2016-07-12	$39.44	$40.01	$39.26	$39.74	$33.03	1,254,799
2016-07-11	$38.61	$39.07	$38.45	$38.87	$32.30	848,684
2016-07-08	$37.75	$38.64	$37.71	$38.55	$32.04	1,575,778
2016-07-07	$37.61	$38.04	$36.83	$37.16	$30.88	1,474,562
2016-07-06	$36.99	$37.47	$36.33	$37.42	$31.10	2,601,379
2016-07-05	$38.85	$38.85	$36.40	$37.04	$30.78	2,567,308
2016-07-01	$38.85	$39.44	$38.68	$39.05	$32.45	1,128,494
2016-06-30	$38.07	$38.88	$37.64	$38.87	$32.30	1,924,955
2016-06-29	$37.98	$38.36	$37.32	$37.98	$31.56	1,215,350
2016-06-28	$36.34	$37.37	$35.91	$37.27	$30.97	1,539,956
2016-06-27	$38.07	$38.21	$35.77	$35.87	$29.81	1,921,829
2016-06-24	$39.32	$40.03	$38.38	$38.59	$32.07	3,441,205
2016-06-23	$41.19	$41.53	$40.91	$41.51	$34.50	1,753,048
2016-06-22	$41.14	$41.14	$40.38	$40.46	$33.62	1,187,663
2016-06-21	$40.69	$41.23	$40.51	$40.90	$33.99	1,446,206
2016-06-20	$40.50	$41.17	$39.78	$40.75	$33.86	2,236,527
2016-06-17	$38.75	$39.98	$38.75	$39.73	$33.02	2,146,902
2016-06-16	$38.22	$38.99	$37.78	$38.94	$32.36	1,198,020
2016-06-15	$38.14	$39.01	$38.02	$38.37	$31.89	1,236,797
2016-06-14	$37.82	$37.94	$37.30	$37.84	$31.45	1,146,320
2016-06-13	$38.62	$39.19	$37.92	$37.97	$31.55	1,575,115
2016-06-10	$39.92	$39.92	$38.64	$39.00	$32.41	1,300,095
2016-06-09	$40.44	$40.44	$39.72	$40.30	$33.49	671,002
2016-06-08	$40.35	$40.59	$39.93	$40.47	$33.63	1,227,819
2016-06-07	$40.29	$40.56	$39.93	$40.16	$33.37	993,429
2016-06-06	$40.03	$40.32	$39.69	$40.24	$33.44	1,189,263
2016-06-03	$39.95	$39.96	$39.11	$39.74	$33.03	753,300
2016-06-02	$39.16	$39.90	$39.16	$39.87	$33.13	1,610,591
2016-06-01	$39.49	$39.64	$39.07	$39.59	$32.90	1,119,783
2016-05-31	$40.08	$40.11	$39.34	$39.61	$32.92	1,516,064
2016-05-27	$39.31	$39.85	$39.10	$39.78	$33.06	1,002,762
2016-05-26	$39.64	$39.64	$38.79	$39.32	$32.68	998,532
2016-05-25	$39.03	$39.78	$38.69	$39.40	$32.74	1,438,224
2016-05-24	$38.23	$38.85	$38.05	$38.69	$32.15	1,678,441
2016-05-23	$37.83	$38.35	$37.77	$38.05	$31.62	1,820,559
2016-05-20	$37.05	$37.92	$37.01	$37.90	$31.50	1,768,331
2016-05-19	$37.44	$37.44	$36.12	$37.00	$30.75	1,489,030
2016-05-18	$38.01	$38.44	$37.10	$37.40	$31.08	1,927,781
2016-05-17	$39.20	$39.21	$37.58	$37.97	$31.55	3,815,250
2016-05-16	$39.33	$41.10	$38.29	$39.63	$32.93	3,935,533
2016-05-13	$42.45	$42.89	$41.82	$42.56	$35.37	2,153,541
2016-05-12	$43.21	$43.60	$42.30	$42.51	$35.33	1,509,266
2016-05-11	$42.51	$43.26	$41.73	$42.78	$35.55	2,631,893
2016-05-10	$41.95	$42.47	$41.41	$42.43	$35.26	2,278,778
2016-05-09	$40.94	$41.69	$40.81	$41.57	$34.55	1,745,386
2016-05-06	$40.05	$41.03	$39.71	$40.90	$33.99	1,608,715
2016-05-05	$39.07	$40.31	$38.80	$40.19	$33.40	1,819,715
2016-05-04	$39.57	$39.57	$38.34	$38.96	$32.38	2,313,667
2016-05-03	$41.03	$41.03	$39.39	$39.93	$32.87	2,337,720
2016-05-02	$41.80	$41.80	$40.51	$41.32	$34.01	1,913,636
2016-04-29	$43.52	$44.49	$40.91	$41.85	$34.45	2,842,606
2016-04-28	$41.24	$42.32	$40.86	$41.75	$34.36	3,306,553
2016-04-27	$40.73	$41.88	$40.66	$41.63	$34.27	2,021,620
2016-04-26	$39.73	$40.92	$39.73	$40.80	$33.58	2,161,450
2016-04-25	$40.25	$40.50	$38.97	$39.74	$32.71	1,776,866
2016-04-22	$38.84	$40.97	$38.84	$40.74	$33.53	2,868,999
2016-04-21	$39.41	$40.18	$39.35	$39.41	$32.44	1,647,061
2016-04-20	$39.79	$40.07	$39.43	$39.55	$32.55	1,455,749
2016-04-19	$39.25	$40.31	$39.21	$39.79	$32.75	1,680,250
2016-04-18	$38.06	$39.01	$38.06	$39.01	$32.11	1,380,363
2016-04-15	$38.12	$38.98	$38.12	$38.62	$31.79	1,760,421
2016-04-14	$39.20	$39.20	$38.04	$38.31	$31.53	1,500,186
2016-04-13	$38.23	$39.15	$38.09	$39.11	$32.19	1,352,569
2016-04-12	$37.21	$38.05	$36.96	$37.94	$31.23	1,543,639
2016-04-11	$37.59	$38.06	$37.03	$37.23	$30.64	1,039,877
2016-04-08	$35.52	$37.40	$35.52	$37.19	$30.61	1,877,984
2016-04-07	$36.94	$37.45	$36.79	$37.00	$30.46	1,816,216
2016-04-06	$36.39	$37.37	$36.39	$37.35	$30.74	1,355,102
2016-04-05	$37.47	$37.65	$36.19	$36.47	$30.02	1,503,686
2016-04-04	$39.00	$39.39	$37.78	$37.84	$31.15	1,351,319
2016-04-01	$38.78	$39.48	$38.46	$39.20	$32.27	1,975,259
2016-03-31	$38.16	$39.07	$38.08	$39.03	$32.13	2,292,068
2016-03-30	$38.99	$39.32	$37.50	$38.25	$31.48	1,509,728
2016-03-29	$38.09	$38.98	$37.40	$38.96	$32.07	1,378,286
2016-03-28	$38.66	$38.76	$38.05	$38.46	$31.66	1,116,612
2016-03-24	$38.63	$38.74	$38.15	$38.53	$31.71	1,519,127
2016-03-23	$39.86	$40.12	$39.03	$39.20	$32.27	1,255,647
2016-03-22	$39.68	$40.44	$39.52	$40.19	$33.08	2,172,964
2016-03-21	$39.27	$40.65	$39.27	$40.11	$33.01	2,768,376
2016-03-18	$39.50	$39.90	$38.29	$39.43	$32.46	8,024,556
2016-03-17	$37.75	$39.59	$37.75	$39.39	$32.42	2,604,935
2016-03-16	$37.05	$38.25	$36.61	$37.99	$31.27	2,021,710
2016-03-15	$37.93	$37.93	$36.40	$37.02	$30.47	1,277,932
2016-03-14	$36.30	$38.41	$36.30	$38.02	$31.29	2,476,718
2016-03-11	$35.53	$36.99	$35.17	$36.96	$30.42	1,555,194
2016-03-10	$35.64	$35.92	$34.56	$35.04	$28.84	1,716,136
2016-03-09	$35.65	$36.04	$35.28	$35.60	$29.30	2,395,293
2016-03-08	$35.84	$36.14	$34.66	$35.36	$29.11	2,393,392
2016-03-07	$36.64	$37.19	$35.63	$36.24	$29.83	2,099,353
2016-03-04	$37.91	$38.00	$36.23	$36.76	$30.26	3,203,757
2016-03-03	$36.73	$37.83	$36.73	$37.68	$31.01	2,447,455
2016-03-02	$35.20	$36.98	$35.07	$36.90	$30.37	2,884,122
2016-03-01	$34.18	$35.42	$33.98	$35.40	$29.14	1,932,642
2016-02-29	$32.54	$35.19	$32.54	$33.77	$27.80	2,816,120
2016-02-26	$32.54	$34.09	$32.19	$33.56	$27.62	2,113,596
2016-02-25	$32.56	$32.99	$31.84	$32.42	$26.69	1,435,968
2016-02-24	$32.01	$32.63	$31.66	$32.31	$26.59	1,663,941
2016-02-23	$32.17	$32.68	$31.93	$32.58	$26.82	1,446,714
2016-02-22	$32.97	$32.97	$31.76	$32.35	$26.63	1,492,379
2016-02-19	$31.67	$32.49	$30.56	$31.56	$25.98	3,522,612
2016-02-18	$32.85	$33.16	$32.00	$32.73	$26.94	1,989,132
2016-02-17	$32.07	$33.12	$31.71	$32.71	$26.92	2,006,866
2016-02-16	$31.50	$31.69	$30.69	$31.51	$25.94	2,352,671
2016-02-12	$30.38	$31.09	$30.12	$31.03	$25.54	2,271,281
2016-02-11	$30.82	$31.30	$29.73	$29.94	$24.64	2,988,264
2016-02-10	$31.63	$33.15	$31.29	$31.35	$25.80	3,092,819
2016-02-09	$31.67	$32.93	$31.63	$32.69	$26.59	3,128,848
2016-02-08	$33.20	$33.39	$31.80	$32.19	$26.18	2,066,269
2016-02-05	$34.21	$34.86	$33.30	$33.40	$27.17	1,402,320
2016-02-04	$33.13	$34.55	$33.11	$34.43	$28.00	3,319,042
2016-02-03	$33.95	$34.31	$32.89	$33.31	$27.09	3,747,026
2016-02-02	$34.14	$34.39	$33.32	$33.36	$27.13	3,029,772
2016-02-01	$34.79	$35.26	$33.40	$35.01	$28.48	3,585,805
2016-01-29	$31.86	$35.41	$31.70	$35.28	$28.70	5,158,792
2016-01-28	$32.80	$33.30	$31.63	$31.65	$25.74	2,466,838
2016-01-27	$31.73	$33.71	$31.73	$32.60	$26.52	2,064,444
2016-01-26	$32.40	$32.94	$31.86	$32.08	$26.09	2,887,274
2016-01-25	$34.07	$34.19	$31.53	$32.11	$26.12	8,386,684
2016-01-22	$37.25	$38.18	$36.91	$37.74	$30.70	1,873,201
2016-01-21	$36.23	$37.36	$35.78	$36.41	$29.62	1,647,912
2016-01-20	$35.88	$36.77	$34.52	$36.05	$29.32	2,680,409
2016-01-19	$37.44	$37.58	$36.22	$36.46	$29.66	2,377,798
2016-01-15	$37.55	$38.16	$36.90	$37.05	$30.14	2,434,447
2016-01-14	$38.14	$38.93	$37.42	$38.50	$31.32	1,770,883
2016-01-13	$37.92	$40.02	$37.89	$37.96	$30.88	4,673,555
2016-01-12	$40.02	$40.44	$37.90	$38.35	$31.19	3,538,004
2016-01-11	$42.07	$42.20	$39.41	$39.76	$32.34	3,725,662
2016-01-08	$43.54	$43.67	$41.74	$41.93	$34.11	2,958,780
2016-01-07	$43.32	$44.58	$43.15	$43.79	$35.62	1,994,407
2016-01-06	$44.70	$44.90	$44.00	$44.23	$35.98	1,378,315
2016-01-05	$45.57	$45.71	$45.24	$45.49	$37.00	1,566,922
2016-01-04	$44.81	$45.53	$44.39	$45.52	$37.03	1,646,254
2015-12-31	$45.45	$46.36	$45.40	$45.62	$37.11	972,200
2015-12-30	$45.71	$46.08	$45.52	$45.76	$37.22	1,051,118
2015-12-29	$45.94	$46.30	$45.68	$45.87	$37.31	881,896
2015-12-28	$45.41	$45.66	$44.91	$45.63	$37.11	943,502
2015-12-24	$45.69	$46.11	$45.29	$45.51	$37.02	442,078
2015-12-23	$44.46	$45.63	$44.07	$45.51	$37.02	1,720,045
2015-12-22	$44.54	$44.76	$43.33	$44.04	$35.82	2,501,617
2015-12-21	$44.25	$44.85	$44.02	$44.48	$36.18	3,419,447
2015-12-18	$44.98	$45.38	$44.04	$44.09	$35.86	4,951,264
2015-12-17	$44.79	$45.29	$44.42	$44.87	$36.50	3,345,609
2015-12-16	$44.01	$45.01	$42.75	$44.92	$36.54	3,985,499
2015-12-15	$44.67	$45.56	$43.55	$43.57	$35.44	3,263,628
2015-12-14	$45.65	$45.93	$43.90	$44.15	$35.91	2,077,936
2015-12-11	$46.18	$46.98	$45.61	$45.76	$37.22	1,569,255
2015-12-10	$47.03	$48.34	$46.50	$46.91	$38.16	3,138,895
2015-12-09	$48.14	$48.82	$47.50	$48.05	$39.08	1,529,283
2015-12-08	$48.86	$49.18	$47.98	$48.00	$39.04	1,232,173
2015-12-07	$49.31	$50.42	$48.90	$48.96	$39.82	1,541,524
2015-12-04	$50.67	$50.78	$49.78	$50.42	$41.01	827,737
2015-12-03	$52.10	$52.10	$50.01	$50.53	$41.10	1,244,232
2015-12-02	$49.77	$51.57	$49.77	$50.37	$40.97	1,084,265
2015-12-01	$50.78	$51.72	$50.40	$51.02	$41.50	1,056,317
2015-11-30	$52.10	$52.10	$50.52	$50.63	$41.18	1,460,819
2015-11-27	$50.12	$50.68	$49.99	$50.41	$41.00	289,048
2015-11-25	$49.93	$51.02	$48.99	$50.28	$40.90	926,120
2015-11-24	$52.62	$52.62	$50.04	$50.50	$41.08	1,721,667
2015-11-23	$49.11	$50.89	$49.11	$50.40	$40.99	1,194,504
2015-11-20	$50.36	$50.70	$49.84	$50.11	$40.76	986,829
2015-11-19	$49.29	$50.50	$48.98	$50.18	$40.82	1,538,448
2015-11-18	$47.64	$49.62	$47.64	$49.57	$40.32	1,771,495
2015-11-17	$46.29	$49.04	$46.29	$47.75	$38.84	2,299,688
2015-11-16	$48.60	$48.75	$47.65	$47.93	$38.68	2,369,737
2015-11-13	$48.92	$49.98	$48.43	$48.55	$39.18	1,641,965
2015-11-12	$50.40	$50.92	$49.24	$49.27	$39.76	1,346,459
2015-11-11	$50.44	$51.95	$50.44	$51.56	$41.61	801,704
2015-11-10	$52.59	$52.59	$50.33	$51.33	$41.43	1,202,625
2015-11-09	$51.13	$54.09	$51.12	$51.90	$41.89	1,477,481
2015-11-06	$50.92	$53.73	$50.92	$53.66	$43.31	1,404,944
2015-11-05	$49.98	$52.59	$48.20	$51.38	$41.47	3,935,048
2015-11-04	$54.84	$54.84	$53.12	$53.25	$42.98	1,021,852
2015-11-03	$51.02	$53.82	$51.02	$53.22	$42.95	1,388,184
2015-11-02	$53.56	$54.65	$53.52	$54.10	$43.66	1,169,850
2015-10-30	$54.11	$54.56	$53.76	$53.76	$43.39	1,046,013
2015-10-29	$52.71	$54.83	$52.02	$54.06	$43.63	1,101,222
2015-10-28	$54.80	$54.92	$52.96	$54.41	$43.91	1,828,714
2015-10-27	$52.79	$53.31	$52.17	$53.07	$42.83	1,021,770
2015-10-26	$53.30	$53.36	$52.19	$53.26	$42.98	1,164,100
2015-10-23	$52.69	$53.71	$52.64	$53.37	$43.07	1,502,294
2015-10-22	$53.17	$53.76	$51.93	$52.50	$42.37	1,879,332
2015-10-21	$54.20	$54.20	$51.75	$52.57	$42.43	1,562,911
2015-10-20	$53.84	$54.44	$51.36	$53.76	$43.39	1,125,935
2015-10-19	$55.19	$55.73	$53.66	$54.27	$43.80	1,440,255
2015-10-16	$57.85	$57.85	$54.76	$55.79	$45.02	1,397,040
2015-10-15	$55.57	$56.13	$54.95	$56.01	$45.20	877,067
2015-10-14	$55.58	$56.19	$55.28	$55.76	$45.00	1,020,990
2015-10-13	$55.66	$56.80	$55.45	$55.54	$44.82	1,768,995
2015-10-12	$57.53	$57.59	$55.48	$56.33	$45.46	1,297,338
2015-10-09	$55.01	$57.72	$55.01	$57.57	$46.46	3,475,499
2015-10-08	$53.92	$54.64	$53.56	$54.19	$43.73	1,810,711
2015-10-07	$51.54	$54.83	$51.54	$54.06	$43.63	2,463,152
2015-10-06	$54.36	$55.05	$53.97	$54.31	$43.83	2,165,271
2015-10-05	$53.40	$54.38	$53.11	$54.10	$43.66	1,544,706
2015-10-02	$49.99	$53.05	$49.99	$53.01	$42.78	1,927,921
2015-10-01	$55.22	$56.05	$51.09	$52.00	$41.97	2,199,753
2015-09-30	$54.76	$54.76	$50.62	$51.44	$41.51	1,582,963
2015-09-29	$49.38	$51.27	$48.80	$50.57	$40.81	1,774,599
2015-09-28	$51.36	$51.92	$49.90	$49.97	$40.33	1,764,772
2015-09-25	$52.57	$52.78	$51.67	$51.95	$41.93	1,469,232
2015-09-24	$51.01	$52.45	$50.50	$52.31	$42.22	2,477,608
2015-09-23	$53.83	$55.02	$52.58	$52.79	$42.60	1,841,632
2015-09-22	$56.99	$56.99	$53.45	$53.94	$43.53	1,991,919
2015-09-21	$57.68	$57.68	$55.49	$55.86	$45.08	1,649,264
2015-09-18	$56.97	$57.33	$55.60	$55.70	$44.95	2,215,412
2015-09-17	$58.68	$59.18	$57.38	$57.73	$46.59	1,228,568
2015-09-16	$59.23	$59.23	$57.01	$58.79	$47.45	1,964,997
2015-09-15	$62.99	$62.99	$58.67	$59.68	$48.16	1,422,948
2015-09-14	$58.75	$59.62	$57.55	$59.58	$48.08	1,485,322
2015-09-11	$58.50	$59.78	$58.02	$58.75	$47.41	1,032,846
2015-09-10	$58.13	$59.41	$58.03	$58.74	$47.41	1,662,988
2015-09-09	$59.00	$60.06	$58.13	$58.25	$47.01	1,079,371
2015-09-08	$58.14	$58.68	$57.69	$58.60	$47.29	625,521
2015-09-04	$57.26	$58.33	$57.25	$57.35	$46.28	821,081
2015-09-03	$58.35	$59.64	$58.18	$58.72	$47.39	1,106,028
2015-09-02	$59.34	$59.44	$57.45	$58.17	$46.95	1,237,808
2015-09-01	$58.89	$59.12	$57.66	$58.43	$47.16	1,851,549
2015-08-31	$60.10	$60.23	$58.64	$59.35	$47.90	1,681,708
2015-08-28	$59.23	$60.42	$59.22	$60.26	$48.63	1,508,710
2015-08-27	$57.86	$59.25	$57.74	$59.22	$47.79	1,874,589
2015-08-26	$57.13	$57.94	$55.15	$56.45	$45.56	1,860,463
2015-08-25	$58.30	$58.37	$55.01	$55.50	$44.79	2,348,724
2015-08-24	$56.66	$60.29	$53.48	$56.46	$45.57	2,146,015
2015-08-21	$60.22	$60.27	$58.63	$59.01	$47.62	1,959,044
2015-08-20	$61.75	$61.75	$60.38	$60.68	$48.97	1,297,576
2015-08-19	$62.98	$63.29	$62.07	$62.07	$50.09	1,078,040
2015-08-18	$63.02	$63.58	$62.91	$63.16	$50.97	806,543
2015-08-17	$62.63	$63.41	$62.63	$63.34	$51.12	714,354
2015-08-14	$63.13	$63.81	$61.96	$63.23	$51.03	938,717
2015-08-13	$63.26	$63.80	$62.35	$63.13	$50.95	844,266
2015-08-12	$63.40	$63.87	$61.71	$63.31	$51.09	1,396,295
2015-08-11	$64.00	$64.00	$61.71	$63.40	$51.17	1,727,206
2015-08-10	$62.99	$63.50	$61.90	$62.98	$50.83	1,424,070
2015-08-07	$61.68	$62.61	$60.98	$62.56	$50.19	2,060,919
2015-08-06	$62.00	$62.50	$60.48	$61.74	$49.53	2,536,887
2015-08-05	$63.29	$63.96	$62.22	$62.75	$50.34	1,495,186
2015-08-04	$62.25	$63.45	$62.24	$62.57	$50.20	702,962
2015-08-03	$63.37	$64.74	$62.39	$63.17	$50.68	2,128,045
2015-07-31	$61.50	$63.75	$61.16	$63.06	$50.59	1,624,924
2015-07-30	$61.36	$63.19	$61.04	$62.83	$50.41	3,530,135
2015-07-29	$58.88	$59.73	$58.08	$59.39	$47.65	1,790,204
2015-07-28	$58.52	$59.75	$57.49	$59.34	$47.61	1,636,666
2015-07-27	$58.45	$59.42	$57.87	$58.19	$46.68	1,255,150
2015-07-24	$59.55	$59.95	$57.66	$58.91	$47.26	1,154,608
2015-07-23	$59.77	$60.78	$59.35	$59.85	$48.02	1,124,672
2015-07-22	$60.35	$61.14	$59.57	$60.14	$48.25	900,133
2015-07-21	$61.84	$62.86	$59.62	$59.85	$48.02	1,808,280
2015-07-20	$62.00	$62.93	$61.50	$61.55	$49.38	1,977,775
2015-07-17	$62.62	$63.25	$61.64	$61.75	$49.54	1,213,162
2015-07-16	$61.70	$63.68	$61.54	$62.32	$50.00	1,365,863
2015-07-15	$62.25	$62.93	$61.13	$61.62	$49.44	1,209,854
2015-07-14	$62.10	$63.05	$61.44	$62.19	$49.89	994,808

WestRock Company (WRK) News Headlines

WestRock misses sales estimates as weak consumer spending hurt containerboard demand

None

reuters.com Feb. 1, 2024

Smurfit Kappa volumes returned to growth in fourth quarter

None

reuters.com Feb. 7, 2024

UK packaging firm Mondi mulls possible offer for rival DS Smith

None

reuters.com Feb. 8, 2024

Recent WestRock Company (WRK) News

The Trucking Business Is Caught in a Doom Loop

None

bloomberg.com

Published: April 19, 2024

Barclays names three global stocks to buy for the next quarter, giving them major upside

The Wall Street bank's strategists said they have a "high conviction" on the stocks, which are also traded in the U.S.

cnbc.com

Published: March 11, 2024

Similar Companies to WestRock Company (WRK) in the Packaging & Containers Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
International Paper Company	IP	Packaging & Containers	Consumer Cyclical	52,000
Amcor Plc	AMCR	Packaging & Containers	Consumer Cyclical	45,000
Crown Holdings Inc	CCK	Packaging & Containers	Consumer Cyclical	40,000
Ardagh Group S.A. - Class A	ARD	Packaging & Containers	Consumer Cyclical	23,000
O-I Glass Inc	OI	Packaging & Containers	Consumer Cyclical	22,500
Graphic Packaging Holding Company	GPK	Packaging & Containers	Consumer Cyclical	19,000
Sonoco Products Company	SON	Packaging & Containers	Consumer Cyclical	19,000
Greif Inc - Class A	GEF	Packaging & Containers	Consumer Cyclical	18,000
Ball Corp	BLL	Packaging & Containers	Consumer Cyclical	17,000
Sealed Air Corp	SEE	Packaging & Containers	Consumer Cyclical	16,000

WestRock Company (WRK) Exchange: NYSE

$47.50 ($-0.49) -1.02%

WestRock Company - Daily Information

About WestRock Company (WRK)

Invest in WestRock Company (WRK)

$417 million in distributions.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for WestRock Company (WRK)

WestRock Company (WRK) News Headlines

Recent WestRock Company (WRK) News

The Trucking Business Is Caught in a Doom Loop

Barclays names three global stocks to buy for the next quarter, giving them major upside

Similar Companies to WestRock Company (WRK) in the Packaging & Containers Industry