United States Steel Corp (X) Stock

Data as of April 19, 2024

$38.59 ($-0.35) -0.90%

United States Steel Corp - Daily Information

Click for more stock information on United States Steel Corp.

Daily Information	Data
Date	April 19, 2024
Open	$38.82
Previous Close	$38.59
High	$38.94
Low	$38.09
Adjusted Open	$38.82
Previous Adjusted Close	$38.59
Adjusted High	$38.94
Adjusted Low	$38.09

About United States Steel Corp (X)

United States Steel Corporation, also known as US Steel, is a global integrated steel producer headquartered in Pittsburgh, Pennsylvania. Founded in 1901, US Steel is one of the largest and oldest integrated steel producers in the United States and the world. US Steel operates steel plants in the United States, Canada, and Central Europe and is one of the largest producers of flat-rolled and tubular steel products in North America. The company has seen significant growth over the past couple of decades, particularly in the flat-rolled steel segment. It currently employs 25,732 people and has an annual revenue of $11.2 billion.

Invest in United States Steel Corp (X)

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

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

Historical Stock Data for United States Steel Corp (X)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$38.82	$38.94	$38.09	$38.59	$38.59	3,415,442
2024-04-18	$39.44	$39.74	$38.61	$38.94	$38.94	3,320,709
2024-04-17	$40.25	$41.12	$38.78	$39.13	$39.13	5,839,561
2024-04-16	$40.59	$40.70	$40.06	$40.30	$40.30	2,185,720
2024-04-15	$41.50	$41.85	$40.64	$40.82	$40.82	2,067,429
2024-04-12	$42.53	$42.58	$40.93	$41.33	$41.33	4,324,728
2024-04-11	$42.60	$42.63	$42.16	$42.23	$42.23	3,075,617
2024-04-10	$41.87	$42.66	$41.54	$42.61	$42.61	4,537,040
2024-04-09	$40.98	$42.00	$40.56	$41.93	$41.93	3,939,842
2024-04-08	$41.26	$41.37	$40.48	$40.55	$40.55	1,926,363
2024-04-05	$41.20	$41.44	$41.04	$41.22	$41.22	1,633,992
2024-04-04	$41.85	$42.27	$41.03	$41.10	$41.10	2,277,156
2024-04-03	$41.50	$42.10	$41.22	$41.88	$41.88	2,870,409
2024-04-02	$41.50	$41.75	$40.20	$41.40	$41.40	4,671,662
2024-04-01	$41.02	$42.05	$40.80	$41.83	$41.83	4,359,682
2024-03-28	$41.19	$41.34	$40.56	$40.78	$40.78	2,468,824
2024-03-27	$40.86	$41.60	$40.80	$41.02	$41.02	3,622,775
2024-03-26	$40.33	$40.88	$40.17	$40.69	$40.69	3,207,968
2024-03-25	$39.58	$40.50	$39.54	$40.25	$40.25	4,084,256
2024-03-22	$40.11	$40.17	$39.63	$39.66	$39.66	2,301,132
2024-03-21	$39.73	$40.12	$39.34	$40.05	$40.05	2,876,981
2024-03-20	$39.75	$40.17	$39.60	$39.69	$39.69	3,256,696
2024-03-19	$38.80	$39.80	$38.80	$39.75	$39.75	5,001,415
2024-03-18	$38.65	$39.33	$38.60	$38.87	$38.87	4,479,503
2024-03-15	$38.00	$39.30	$37.27	$38.85	$38.85	9,641,009
2024-03-14	$39.18	$40.60	$36.38	$38.26	$38.26	28,928,545
2024-03-13	$46.74	$46.77	$39.86	$40.86	$40.86	34,232,256
2024-03-12	$47.23	$47.32	$46.84	$46.84	$46.84	1,361,980
2024-03-11	$47.50	$47.66	$47.08	$47.10	$47.10	1,992,337
2024-03-08	$47.51	$47.79	$47.36	$47.44	$47.44	2,194,290
2024-03-07	$47.36	$47.71	$46.35	$47.57	$47.57	3,591,199
2024-03-06	$48.00	$48.07	$46.99	$47.20	$47.20	4,151,985
2024-03-05	$47.56	$48.13	$47.56	$47.76	$47.76	4,474,481
2024-03-04	$47.39	$48.00	$47.27	$47.69	$47.69	3,762,941
2024-03-01	$47.44	$47.62	$47.30	$47.40	$47.40	1,877,753
2024-02-29	$47.44	$47.63	$47.26	$47.34	$47.34	2,645,767
2024-02-28	$47.24	$47.66	$47.02	$47.51	$47.51	2,109,515
2024-02-27	$47.64	$47.69	$47.35	$47.38	$47.38	2,392,719
2024-02-26	$47.00	$47.94	$46.97	$47.65	$47.65	4,269,429
2024-02-23	$46.59	$47.40	$46.39	$47.26	$47.26	2,710,453
2024-02-22	$46.25	$46.62	$45.60	$46.52	$46.52	4,049,478
2024-02-21	$45.74	$46.23	$45.74	$46.17	$46.17	1,786,391
2024-02-20	$45.65	$46.10	$45.64	$45.78	$45.78	2,412,685
2024-02-16	$45.63	$46.02	$45.58	$46.00	$46.00	3,223,389
2024-02-15	$45.30	$45.87	$45.30	$45.78	$45.78	2,088,577
2024-02-14	$45.60	$45.87	$45.56	$45.64	$45.64	2,279,260
2024-02-13	$45.48	$45.78	$45.36	$45.60	$45.60	2,695,242
2024-02-12	$46.12	$46.40	$45.71	$45.71	$45.71	2,165,531
2024-02-09	$46.13	$46.52	$46.03	$46.29	$46.29	2,157,075
2024-02-08	$46.07	$46.39	$45.91	$46.36	$46.31	4,493,841
2024-02-07	$45.49	$46.46	$45.41	$46.07	$46.02	3,696,809
2024-02-06	$45.28	$45.93	$45.25	$45.59	$45.54	2,850,472
2024-02-05	$45.64	$45.90	$45.39	$45.50	$45.45	4,234,641
2024-02-02	$47.00	$47.07	$45.85	$45.85	$45.85	4,431,810
2024-02-01	$47.09	$47.21	$45.99	$46.63	$46.63	19,780,912
2024-01-31	$48.20	$48.40	$46.65	$47.02	$47.02	8,529,902
2024-01-30	$48.22	$48.34	$48.05	$48.17	$48.17	2,752,622
2024-01-29	$48.41	$48.41	$48.22	$48.25	$48.25	2,055,139
2024-01-26	$48.36	$48.61	$48.20	$48.31	$48.31	2,585,332
2024-01-25	$48.46	$48.46	$48.21	$48.38	$48.38	5,457,881
2024-01-24	$48.69	$48.85	$48.28	$48.37	$48.37	8,311,458
2024-01-23	$47.92	$48.48	$47.64	$48.21	$48.21	4,963,527
2024-01-22	$47.71	$47.96	$47.71	$47.91	$47.91	3,751,890
2024-01-19	$47.23	$47.90	$47.23	$47.83	$47.83	3,278,784
2024-01-18	$47.40	$47.45	$47.04	$47.45	$47.45	4,017,800
2024-01-17	$47.01	$47.28	$46.97	$47.22	$47.22	4,831,301
2024-01-16	$47.42	$47.57	$47.05	$47.23	$47.23	3,078,295
2024-01-12	$47.88	$48.00	$47.35	$47.40	$47.40	4,213,034
2024-01-11	$48.15	$48.36	$46.48	$47.73	$47.73	7,804,569
2024-01-10	$48.30	$48.52	$48.15	$48.28	$48.28	3,399,233
2024-01-09	$48.39	$48.70	$48.29	$48.40	$48.40	7,234,647
2024-01-08	$48.20	$48.67	$48.15	$48.49	$48.49	3,219,897
2024-01-05	$47.95	$48.40	$47.85	$48.35	$48.35	4,028,649
2024-01-04	$48.06	$48.27	$47.82	$47.90	$47.90	6,405,081
2024-01-03	$47.70	$48.50	$47.64	$47.85	$47.85	7,197,357
2024-01-02	$48.50	$48.60	$47.91	$47.96	$47.96	6,317,653
2023-12-29	$48.66	$48.95	$48.64	$48.65	$48.65	3,617,282
2023-12-28	$48.61	$48.84	$48.56	$48.66	$48.66	3,691,691
2023-12-27	$48.30	$48.73	$48.29	$48.61	$48.61	3,271,860
2023-12-26	$47.83	$48.43	$47.82	$48.35	$48.35	4,680,549
2023-12-22	$47.95	$48.09	$47.81	$47.97	$47.97	5,029,698
2023-12-21	$48.00	$48.46	$47.50	$48.16	$48.16	6,261,027
2023-12-20	$48.07	$48.23	$47.58	$47.82	$47.82	17,185,404
2023-12-19	$49.20	$49.46	$48.10	$48.38	$48.38	25,280,709
2023-12-18	$49.77	$50.20	$49.24	$49.59	$49.59	70,267,384
2023-12-15	$39.19	$39.72	$38.91	$39.33	$39.33	11,337,154
2023-12-14	$38.90	$39.06	$38.52	$38.86	$38.86	7,590,179
2023-12-13	$36.47	$38.63	$36.34	$38.59	$38.59	25,687,593
2023-12-12	$36.13	$36.58	$35.91	$36.39	$36.39	3,498,980
2023-12-11	$35.82	$36.30	$35.68	$36.14	$36.14	2,893,191
2023-12-08	$35.88	$36.38	$35.77	$35.90	$35.90	3,783,485
2023-12-07	$35.90	$36.13	$35.74	$35.93	$35.93	4,634,872
2023-12-06	$36.15	$36.33	$35.58	$35.81	$35.81	5,860,851
2023-12-05	$36.45	$36.57	$36.07	$36.21	$36.21	3,357,330
2023-12-04	$36.03	$36.64	$36.02	$36.53	$36.53	5,387,019
2023-12-01	$36.06	$36.43	$35.84	$36.24	$36.24	7,129,077
2023-11-30	$35.55	$35.91	$35.48	$35.90	$35.90	6,074,812
2023-11-29	$35.42	$35.68	$35.38	$35.58	$35.58	4,591,529
2023-11-28	$34.81	$35.59	$34.65	$35.42	$35.42	11,047,653
2023-11-27	$34.92	$35.02	$34.79	$34.82	$34.82	3,487,921
2023-11-24	$34.63	$35.03	$34.53	$34.85	$34.85	3,133,448
2023-11-22	$34.26	$34.75	$34.13	$34.70	$34.70	3,550,224
2023-11-21	$34.07	$34.43	$33.98	$34.32	$34.32	2,011,500
2023-11-20	$34.20	$34.61	$34.10	$34.11	$34.11	2,237,999
2023-11-17	$34.39	$34.58	$34.03	$34.18	$34.18	3,041,947
2023-11-16	$34.39	$34.64	$34.30	$34.43	$34.43	2,655,471
2023-11-15	$34.42	$34.67	$34.21	$34.36	$34.36	2,657,889
2023-11-14	$34.32	$34.45	$34.11	$34.40	$34.40	2,916,875
2023-11-13	$34.25	$34.27	$33.93	$34.08	$34.08	1,899,112
2023-11-10	$34.05	$34.43	$33.98	$34.35	$34.35	2,869,536
2023-11-09	$34.25	$34.29	$33.95	$33.98	$33.98	3,035,679
2023-11-08	$34.15	$35.76	$33.96	$34.14	$34.14	4,462,394
2023-11-07	$34.23	$34.44	$33.92	$34.18	$34.18	3,989,273
2023-11-06	$34.30	$34.55	$34.21	$34.51	$34.51	3,312,378
2023-11-03	$34.13	$34.49	$34.12	$34.24	$34.24	3,844,573
2023-11-02	$34.22	$34.36	$33.95	$34.24	$34.19	3,349,894
2023-11-01	$33.86	$34.29	$33.52	$34.25	$34.20	4,342,636
2023-10-31	$33.85	$34.37	$33.69	$33.89	$33.89	8,627,056
2023-10-30	$33.68	$33.90	$33.23	$33.87	$33.87	6,873,328
2023-10-27	$33.00	$33.74	$32.60	$33.59	$33.59	9,951,132
2023-10-26	$32.47	$32.99	$32.45	$32.57	$32.57	3,616,376
2023-10-25	$32.32	$32.63	$32.10	$32.40	$32.40	2,818,864
2023-10-24	$31.90	$32.73	$31.87	$32.48	$32.48	4,887,551
2023-10-23	$31.48	$31.92	$31.32	$31.66	$31.66	3,995,811
2023-10-20	$31.65	$32.06	$31.55	$31.84	$31.84	4,750,865
2023-10-19	$32.45	$32.69	$31.96	$32.02	$32.02	4,672,315
2023-10-18	$33.00	$33.12	$32.35	$32.46	$32.46	5,816,745
2023-10-17	$32.91	$33.40	$32.78	$33.20	$33.20	2,451,665
2023-10-16	$33.48	$33.53	$32.84	$33.00	$33.00	4,865,217
2023-10-13	$33.52	$33.62	$33.15	$33.25	$33.25	3,816,225
2023-10-12	$33.43	$33.65	$33.10	$33.57	$33.57	4,370,057
2023-10-11	$33.11	$33.63	$33.00	$33.53	$33.53	5,039,879
2023-10-10	$33.20	$33.47	$33.05	$33.08	$33.08	3,574,630
2023-10-09	$33.07	$33.39	$32.76	$33.01	$33.01	3,389,073
2023-10-06	$32.97	$33.35	$32.75	$33.07	$33.07	5,519,088
2023-10-05	$32.49	$33.08	$32.46	$33.00	$33.00	6,805,354
2023-10-04	$32.66	$32.94	$32.30	$32.61	$32.61	6,551,354
2023-10-03	$32.47	$32.92	$32.29	$32.89	$32.89	6,571,364
2023-10-02	$32.89	$33.19	$32.43	$32.77	$32.77	7,467,367
2023-09-29	$32.50	$32.68	$32.37	$32.48	$32.48	5,106,009
2023-09-28	$32.12	$32.48	$32.01	$32.25	$32.25	5,794,554
2023-09-27	$31.90	$32.24	$31.69	$32.10	$32.10	4,478,267
2023-09-26	$31.97	$32.17	$31.46	$31.57	$31.57	5,311,165
2023-09-25	$31.81	$32.15	$31.71	$32.05	$32.05	5,463,640
2023-09-22	$31.59	$32.06	$31.51	$32.00	$32.00	9,880,219
2023-09-21	$31.38	$31.59	$31.14	$31.23	$31.23	4,802,725
2023-09-20	$31.50	$32.01	$31.41	$31.42	$31.42	6,711,289
2023-09-19	$31.08	$31.85	$30.91	$31.66	$31.66	12,157,553
2023-09-18	$30.50	$30.75	$30.42	$30.53	$30.53	3,847,048
2023-09-15	$30.61	$30.96	$30.48	$30.68	$30.68	8,414,328
2023-09-14	$30.58	$30.91	$30.41	$30.84	$30.84	6,617,786
2023-09-13	$30.38	$30.38	$30.02	$30.28	$30.28	4,127,422
2023-09-12	$30.54	$30.88	$30.23	$30.25	$30.25	4,210,066
2023-09-11	$30.95	$31.11	$30.51	$30.57	$30.57	5,597,709
2023-09-08	$30.75	$31.20	$30.69	$30.76	$30.76	5,940,767
2023-09-07	$30.65	$30.99	$30.37	$30.82	$30.82	5,209,706
2023-09-06	$31.13	$31.26	$30.75	$31.02	$31.02	4,923,408
2023-09-05	$31.11	$31.32	$30.87	$31.18	$31.18	5,313,712
2023-09-01	$31.38	$31.39	$30.98	$31.04	$31.04	4,257,980
2023-08-31	$30.82	$31.10	$30.60	$31.09	$31.09	4,006,646
2023-08-30	$30.85	$30.93	$30.46	$30.73	$30.73	4,802,140
2023-08-29	$30.39	$30.88	$30.08	$30.87	$30.87	7,198,190
2023-08-28	$30.41	$30.61	$29.84	$29.92	$29.92	6,121,555
2023-08-25	$30.56	$30.82	$30.03	$30.29	$30.29	5,680,153
2023-08-24	$30.82	$31.10	$30.27	$30.45	$30.45	12,845,563
2023-08-23	$32.09	$32.24	$31.00	$31.32	$31.32	21,525,956
2023-08-22	$32.24	$32.38	$31.76	$32.02	$32.02	10,245,025
2023-08-21	$31.19	$32.47	$30.97	$31.93	$31.93	17,982,491
2023-08-18	$30.50	$31.65	$30.41	$30.99	$30.99	14,213,848
2023-08-17	$30.80	$31.37	$30.63	$30.71	$30.71	16,480,338
2023-08-16	$30.00	$32.14	$29.97	$30.65	$30.65	39,826,691
2023-08-15	$30.75	$31.04	$29.82	$30.23	$30.23	34,284,415
2023-08-14	$28.35	$32.52	$28.05	$31.08	$31.08	112,841,350
2023-08-11	$22.33	$22.73	$22.26	$22.72	$22.72	6,708,229
2023-08-10	$23.81	$23.84	$22.44	$22.50	$22.50	9,415,640
2023-08-09	$24.04	$24.15	$23.53	$23.61	$23.61	4,543,225
2023-08-08	$23.78	$23.96	$23.26	$23.90	$23.90	6,841,617
2023-08-07	$24.19	$24.65	$23.96	$24.33	$24.33	4,924,995
2023-08-04	$24.26	$24.68	$23.95	$24.11	$24.11	6,810,739
2023-08-03	$24.36	$24.87	$23.75	$24.26	$24.21	9,083,687
2023-08-02	$25.39	$25.60	$24.38	$24.49	$24.44	8,673,115
2023-08-01	$25.34	$25.81	$25.13	$25.73	$25.68	5,655,447
2023-07-31	$24.98	$25.83	$24.90	$25.50	$25.45	7,795,179
2023-07-28	$24.26	$25.07	$23.88	$24.67	$24.62	11,030,343
2023-07-27	$25.84	$25.94	$25.00	$25.03	$24.98	8,859,075
2023-07-26	$25.21	$25.70	$24.82	$25.68	$25.63	9,487,540
2023-07-25	$24.99	$25.72	$24.84	$25.50	$25.45	8,623,400
2023-07-24	$24.37	$25.05	$24.24	$24.71	$24.66	7,206,461
2023-07-21	$24.66	$24.74	$24.04	$24.22	$24.17	4,774,800
2023-07-20	$24.86	$24.86	$24.32	$24.67	$24.62	5,064,080
2023-07-19	$24.94	$24.94	$24.47	$24.64	$24.59	4,427,601
2023-07-18	$24.72	$25.14	$24.56	$25.00	$24.95	4,709,965
2023-07-17	$24.26	$24.83	$24.26	$24.61	$24.56	4,041,993
2023-07-14	$24.98	$25.03	$24.27	$24.51	$24.46	6,553,150
2023-07-13	$25.38	$25.46	$24.92	$25.02	$24.97	6,304,149
2023-07-12	$24.90	$25.55	$24.87	$25.07	$25.02	6,878,534
2023-07-11	$24.46	$24.72	$24.20	$24.63	$24.58	6,363,885
2023-07-10	$23.83	$24.38	$23.78	$24.24	$24.19	5,412,968
2023-07-07	$23.18	$24.23	$23.14	$24.09	$24.09	7,392,831
2023-07-06	$23.51	$23.70	$22.73	$23.17	$23.17	9,022,985
2023-07-05	$24.61	$24.67	$23.96	$23.96	$23.96	7,474,412
2023-07-03	$25.17	$25.47	$25.10	$25.20	$25.20	3,636,376
2023-06-30	$25.17	$25.19	$24.63	$25.01	$25.01	4,612,788
2023-06-29	$24.50	$25.07	$24.45	$24.99	$24.99	6,333,545
2023-06-28	$24.40	$24.48	$23.98	$24.45	$24.45	6,367,676
2023-06-27	$23.90	$24.80	$23.75	$24.70	$24.70	7,850,454
2023-06-26	$23.45	$24.12	$23.35	$23.89	$23.89	6,923,621
2023-06-23	$22.87	$23.68	$22.87	$23.33	$23.33	6,600,588
2023-06-22	$23.32	$23.46	$22.91	$23.42	$23.42	4,824,407
2023-06-21	$23.30	$23.62	$23.21	$23.39	$23.39	4,451,139
2023-06-20	$23.09	$23.50	$23.02	$23.47	$23.47	5,471,060
2023-06-16	$23.67	$23.86	$23.25	$23.41	$23.41	6,947,662
2023-06-15	$23.38	$24.04	$23.35	$23.86	$23.86	5,229,539
2023-06-14	$24.27	$24.34	$23.24	$23.56	$23.56	7,648,715
2023-06-13	$23.04	$23.88	$23.02	$23.88	$23.88	9,242,610
2023-06-12	$22.14	$22.65	$21.99	$22.52	$22.52	4,954,666
2023-06-09	$22.76	$22.83	$22.08	$22.35	$22.35	8,694,263
2023-06-08	$22.99	$23.27	$22.41	$22.73	$22.73	6,193,806
2023-06-07	$22.79	$23.25	$22.63	$22.77	$22.77	6,520,335
2023-06-06	$21.71	$22.73	$21.70	$22.63	$22.63	7,065,181
2023-06-05	$22.00	$22.16	$20.90	$21.92	$21.92	6,572,780
2023-06-02	$21.85	$22.28	$21.51	$21.95	$21.95	11,981,953
2023-06-01	$20.68	$20.86	$20.40	$20.80	$20.80	9,878,683
2023-05-31	$21.05	$21.15	$20.69	$20.92	$20.92	9,702,795
2023-05-30	$21.60	$21.70	$21.03	$21.28	$21.28	6,601,065
2023-05-26	$21.79	$22.02	$21.51	$21.71	$21.71	6,906,532
2023-05-25	$21.12	$21.61	$21.04	$21.48	$21.48	6,256,265
2023-05-24	$21.42	$21.44	$21.00	$21.22	$21.22	7,487,303
2023-05-23	$21.51	$21.83	$21.14	$21.61	$21.61	5,691,351
2023-05-22	$21.86	$21.89	$21.56	$21.70	$21.70	4,250,100
2023-05-19	$22.43	$22.44	$21.71	$21.82	$21.82	5,398,661
2023-05-18	$21.74	$22.24	$21.44	$22.17	$22.17	5,650,905
2023-05-17	$21.38	$21.97	$21.20	$21.90	$21.90	8,087,328
2023-05-16	$21.29	$21.50	$20.91	$20.98	$20.98	5,430,508
2023-05-15	$21.29	$21.57	$21.14	$21.44	$21.44	5,026,937
2023-05-12	$21.44	$21.44	$21.02	$21.13	$21.13	4,945,019
2023-05-11	$20.78	$21.34	$20.62	$21.21	$21.21	6,916,929
2023-05-10	$21.99	$21.99	$20.93	$21.36	$21.36	8,610,696
2023-05-09	$21.43	$21.90	$21.27	$21.59	$21.59	6,242,407
2023-05-08	$22.26	$22.44	$21.51	$21.59	$21.59	6,235,708
2023-05-05	$21.32	$21.85	$21.30	$21.68	$21.68	8,069,029
2023-05-04	$21.55	$21.78	$20.90	$20.96	$20.91	9,435,899
2023-05-03	$22.54	$23.07	$21.71	$21.75	$21.70	11,367,686
2023-05-02	$22.55	$22.76	$21.72	$22.57	$22.52	10,494,833
2023-05-01	$22.99	$23.14	$22.70	$22.89	$22.84	8,458,429
2023-04-28	$23.48	$23.60	$22.63	$22.88	$22.83	11,728,697
2023-04-27	$23.60	$23.84	$23.31	$23.73	$23.68	7,138,368
2023-04-26	$24.28	$24.53	$23.34	$23.48	$23.43	5,787,553
2023-04-25	$24.67	$24.75	$24.02	$24.18	$24.12	6,513,205
2023-04-24	$24.84	$25.33	$24.82	$25.23	$25.23	4,663,602
2023-04-21	$25.43	$25.43	$24.68	$25.01	$25.01	6,265,493
2023-04-20	$25.50	$26.71	$25.38	$25.77	$25.77	6,737,605
2023-04-19	$26.38	$26.38	$25.72	$25.96	$25.96	5,153,223
2023-04-18	$26.32	$26.76	$26.28	$26.66	$26.66	4,237,753
2023-04-17	$25.92	$26.38	$25.79	$26.26	$26.26	5,368,824
2023-04-14	$26.27	$26.56	$25.42	$25.78	$25.78	6,223,751
2023-04-13	$25.91	$26.40	$25.76	$26.28	$26.28	6,090,011
2023-04-12	$26.27	$26.42	$25.66	$25.80	$25.80	5,321,667
2023-04-11	$25.99	$26.26	$25.73	$26.02	$26.02	5,761,394
2023-04-10	$24.93	$25.90	$24.92	$25.42	$25.42	5,644,435
2023-04-06	$24.45	$24.92	$24.18	$24.80	$24.80	4,371,719
2023-04-05	$24.36	$24.86	$24.19	$24.53	$24.53	7,751,140
2023-04-04	$26.30	$26.36	$24.29	$24.82	$24.82	9,220,845
2023-04-03	$26.35	$26.54	$25.90	$26.33	$26.33	5,116,949
2023-03-31	$26.39	$26.46	$25.96	$26.10	$26.10	5,008,469
2023-03-30	$26.48	$26.54	$25.89	$26.12	$26.12	4,872,941
2023-03-29	$26.19	$26.31	$25.86	$26.11	$26.11	5,252,114
2023-03-28	$25.59	$25.96	$25.49	$25.76	$25.76	4,164,118
2023-03-27	$25.57	$25.79	$24.85	$25.50	$25.50	7,235,131
2023-03-24	$24.51	$25.10	$23.95	$25.00	$25.00	8,186,415
2023-03-23	$25.40	$25.94	$24.59	$25.00	$25.00	7,190,807
2023-03-22	$25.87	$26.09	$25.11	$25.20	$25.20	7,451,715
2023-03-21	$25.50	$26.21	$25.42	$25.86	$25.86	8,149,656
2023-03-20	$24.95	$25.45	$24.76	$24.91	$24.91	8,714,997
2023-03-17	$25.16	$25.40	$23.84	$23.97	$23.97	23,337,678
2023-03-16	$24.07	$24.80	$23.81	$24.52	$24.52	8,698,667
2023-03-15	$25.99	$26.01	$23.77	$24.44	$24.44	14,802,189
2023-03-14	$27.69	$27.86	$26.59	$27.05	$27.05	7,976,231
2023-03-13	$26.66	$27.38	$26.09	$26.80	$26.80	8,722,797
2023-03-10	$28.86	$29.10	$26.93	$27.21	$27.21	8,253,334
2023-03-09	$29.58	$30.14	$28.65	$28.81	$28.81	5,433,173
2023-03-08	$29.04	$29.62	$28.64	$29.60	$29.60	5,680,100
2023-03-07	$29.78	$29.79	$28.94	$28.97	$28.97	5,127,323
2023-03-06	$30.87	$31.05	$29.86	$29.99	$29.99	7,077,479
2023-03-03	$31.21	$31.55	$30.88	$31.37	$31.37	8,620,293
2023-03-02	$30.30	$31.15	$30.14	$31.02	$31.02	5,966,683
2023-03-01	$31.27	$31.44	$30.46	$30.64	$30.64	8,166,732
2023-02-28	$29.18	$30.85	$28.97	$30.63	$30.63	9,773,440
2023-02-27	$28.42	$29.37	$28.42	$28.91	$28.91	6,213,747
2023-02-24	$27.57	$28.31	$27.40	$28.27	$28.27	5,297,729
2023-02-23	$28.57	$28.75	$27.80	$28.31	$28.31	4,881,117
2023-02-22	$28.19	$28.76	$27.85	$28.39	$28.39	6,244,786
2023-02-21	$28.11	$28.79	$28.00	$28.34	$28.34	6,204,994
2023-02-17	$29.61	$29.61	$27.77	$28.02	$28.02	8,688,752
2023-02-16	$29.81	$30.42	$29.50	$29.79	$29.79	5,568,481
2023-02-15	$28.82	$29.98	$28.49	$29.92	$29.92	6,550,547
2023-02-14	$28.03	$29.37	$27.83	$29.21	$29.21	7,928,103
2023-02-13	$27.90	$28.38	$27.51	$28.24	$28.24	4,114,771
2023-02-10	$27.50	$27.99	$27.14	$27.95	$27.95	4,896,533
2023-02-09	$29.10	$29.21	$28.06	$28.10	$28.10	4,945,598
2023-02-08	$27.82	$28.87	$27.72	$28.67	$28.67	7,372,113
2023-02-07	$30.15	$30.16	$27.45	$28.10	$28.10	14,077,814
2023-02-06	$29.85	$30.30	$29.33	$30.08	$30.08	7,307,004
2023-02-03	$29.87	$31.34	$29.76	$30.05	$30.05	12,137,708
2023-02-02	$29.55	$29.55	$28.73	$29.23	$29.23	7,723,323
2023-02-01	$28.47	$29.47	$28.16	$29.34	$29.34	5,573,653
2023-01-31	$28.24	$28.69	$28.13	$28.49	$28.49	5,670,097
2023-01-30	$28.32	$28.91	$28.29	$28.35	$28.35	3,316,929
2023-01-27	$29.03	$29.42	$28.71	$28.83	$28.83	5,388,218
2023-01-26	$29.07	$29.35	$28.06	$29.26	$29.26	6,122,712
2023-01-25	$27.50	$28.81	$27.42	$28.79	$28.79	5,297,171
2023-01-24	$28.00	$28.10	$27.44	$27.93	$27.93	4,417,494
2023-01-23	$28.19	$28.46	$27.69	$28.20	$28.20	5,498,059
2023-01-20	$27.62	$28.24	$27.25	$28.21	$28.21	4,990,992
2023-01-19	$27.30	$27.95	$27.29	$27.64	$27.64	4,798,060
2023-01-18	$28.56	$28.83	$27.83	$27.84	$27.84	5,891,867
2023-01-17	$28.21	$28.91	$27.91	$28.11	$28.11	5,084,790
2023-01-13	$28.49	$28.86	$28.02	$28.35	$28.35	5,558,239
2023-01-12	$27.94	$28.83	$27.45	$28.77	$28.77	8,200,594
2023-01-11	$27.78	$28.11	$27.21	$27.56	$27.56	7,014,702
2023-01-10	$26.53	$27.73	$26.39	$27.69	$27.69	6,444,107
2023-01-09	$27.33	$27.39	$26.45	$26.47	$26.47	5,452,330
2023-01-06	$25.84	$26.94	$25.77	$26.90	$26.90	7,654,538
2023-01-05	$25.11	$25.69	$24.57	$25.45	$25.45	5,814,365
2023-01-04	$24.77	$25.50	$24.33	$25.23	$25.23	6,533,728
2023-01-03	$25.30	$25.77	$24.84	$25.04	$25.04	5,342,350
2022-12-30	$25.37	$25.55	$24.76	$25.05	$25.05	3,603,052
2022-12-29	$25.03	$25.63	$24.84	$25.57	$25.57	4,591,750
2022-12-28	$25.90	$25.91	$24.83	$24.89	$24.89	4,669,113
2022-12-27	$26.31	$26.41	$25.80	$26.06	$26.06	3,602,956
2022-12-23	$26.23	$26.39	$25.72	$25.96	$25.96	4,165,929
2022-12-22	$26.72	$27.47	$25.26	$26.06	$26.06	8,220,829
2022-12-21	$25.85	$26.82	$25.85	$26.73	$26.73	6,729,804
2022-12-20	$24.89	$25.87	$24.68	$25.39	$25.39	7,000,192
2022-12-19	$25.07	$25.38	$24.32	$24.69	$24.69	6,166,520
2022-12-16	$23.75	$25.09	$23.70	$25.00	$25.00	20,070,765
2022-12-15	$24.00	$24.13	$23.46	$23.64	$23.64	8,772,386
2022-12-14	$25.45	$25.52	$24.26	$24.56	$24.56	8,376,760
2022-12-13	$26.62	$27.06	$25.69	$25.77	$25.77	8,170,748
2022-12-12	$25.37	$25.94	$24.91	$25.81	$25.81	5,871,005
2022-12-09	$26.00	$26.69	$25.39	$25.41	$25.41	5,794,515
2022-12-08	$27.29	$27.43	$26.03	$26.11	$26.11	7,560,654
2022-12-07	$26.78	$27.64	$26.62	$26.65	$26.65	8,199,648
2022-12-06	$26.66	$27.22	$26.39	$27.20	$27.20	7,547,062
2022-12-05	$27.06	$27.30	$26.19	$26.27	$26.27	6,085,330
2022-12-02	$26.06	$27.09	$26.06	$27.04	$27.04	6,967,090
2022-12-01	$26.28	$26.96	$26.07	$26.52	$26.52	8,676,934
2022-11-30	$26.00	$26.42	$25.33	$26.29	$26.29	8,077,320
2022-11-29	$26.16	$26.39	$25.68	$25.75	$25.75	6,398,539
2022-11-28	$25.48	$26.49	$25.25	$25.48	$25.48	8,033,310
2022-11-25	$25.85	$26.26	$25.77	$25.85	$25.85	4,112,801
2022-11-23	$25.50	$26.06	$25.45	$26.01	$26.01	6,249,407
2022-11-22	$24.79	$25.98	$24.57	$25.85	$25.85	11,510,599
2022-11-21	$23.28	$24.72	$23.20	$24.46	$24.46	8,013,241
2022-11-18	$23.92	$24.01	$23.18	$23.57	$23.57	5,872,762
2022-11-17	$23.40	$23.75	$22.87	$23.73	$23.73	7,338,608
2022-11-16	$23.53	$24.15	$23.38	$24.07	$24.07	7,711,376
2022-11-15	$24.49	$24.83	$24.00	$24.21	$24.21	8,505,563
2022-11-14	$23.37	$24.74	$23.34	$24.19	$24.19	9,285,439
2022-11-11	$22.62	$24.14	$22.50	$23.87	$23.87	13,402,701
2022-11-10	$21.62	$22.24	$21.21	$22.06	$22.06	8,400,060
2022-11-09	$21.80	$21.94	$20.68	$20.78	$20.78	7,780,281
2022-11-08	$21.42	$22.41	$21.20	$22.13	$22.13	9,600,120
2022-11-07	$20.94	$21.26	$20.45	$21.25	$21.25	7,388,438
2022-11-04	$20.13	$20.89	$20.00	$20.62	$20.62	12,364,633
2022-11-03	$19.13	$19.49	$18.92	$18.96	$18.91	8,414,571
2022-11-02	$20.41	$20.59	$19.36	$19.39	$19.34	12,534,810
2022-11-01	$21.05	$21.24	$20.36	$20.61	$20.61	8,095,257
2022-10-31	$20.36	$20.82	$20.13	$20.36	$20.36	10,183,863
2022-10-28	$20.50	$21.50	$20.15	$20.51	$20.51	14,279,811
2022-10-27	$21.86	$22.05	$21.16	$21.41	$21.41	11,211,950
2022-10-26	$21.78	$22.47	$21.23	$21.95	$21.95	9,871,789
2022-10-25	$20.66	$21.52	$20.37	$21.43	$21.43	9,809,163
2022-10-24	$21.21	$21.53	$20.92	$21.44	$21.44	8,990,523
2022-10-21	$20.12	$21.66	$20.11	$21.65	$21.65	13,706,843
2022-10-20	$19.33	$20.73	$19.25	$20.04	$20.04	10,323,050
2022-10-19	$19.93	$20.32	$19.36	$19.54	$19.54	6,812,814
2022-10-18	$20.19	$20.48	$19.74	$20.07	$20.07	9,475,686
2022-10-17	$19.44	$19.92	$19.42	$19.65	$19.65	9,521,568
2022-10-14	$20.00	$20.09	$18.82	$18.85	$18.85	9,629,464
2022-10-13	$18.80	$20.03	$18.52	$19.86	$19.86	11,662,969
2022-10-12	$19.35	$19.51	$18.68	$19.33	$19.33	10,721,590
2022-10-11	$19.04	$19.73	$18.90	$19.45	$19.45	10,840,504
2022-10-10	$19.30	$19.59	$19.06	$19.32	$19.32	10,292,202
2022-10-07	$19.41	$19.63	$18.70	$18.81	$18.81	11,292,356
2022-10-06	$19.61	$20.25	$19.53	$19.62	$19.62	9,258,867
2022-10-05	$19.98	$20.44	$19.60	$20.19	$20.19	15,414,749
2022-10-04	$19.64	$20.49	$19.64	$20.43	$20.43	20,138,920
2022-10-03	$18.64	$19.62	$18.47	$19.39	$19.39	21,894,055
2022-09-30	$18.42	$18.79	$18.10	$18.12	$18.12	9,183,578
2022-09-29	$18.52	$18.65	$18.01	$18.54	$18.54	9,454,753
2022-09-28	$18.34	$18.89	$17.89	$18.73	$18.73	12,684,479
2022-09-27	$18.54	$18.85	$18.30	$18.64	$18.64	16,950,859
2022-09-26	$18.30	$19.05	$18.12	$18.20	$18.20	12,488,825
2022-09-23	$18.96	$19.07	$18.25	$18.59	$18.59	14,981,741
2022-09-22	$20.24	$20.30	$19.46	$19.68	$19.68	10,373,493
2022-09-21	$20.50	$20.78	$19.85	$19.85	$19.85	12,643,440
2022-09-20	$19.95	$20.44	$19.91	$20.33	$20.33	11,937,422
2022-09-19	$19.74	$20.75	$19.65	$20.49	$20.49	14,039,337
2022-09-16	$19.88	$20.33	$19.72	$20.14	$20.14	25,273,761
2022-09-15	$20.70	$21.04	$20.01	$20.30	$20.30	14,670,018
2022-09-14	$21.74	$21.89	$20.01	$20.43	$20.43	19,311,935
2022-09-13	$23.18	$23.61	$22.27	$22.36	$22.36	11,990,057
2022-09-12	$25.47	$25.62	$23.89	$23.93	$23.93	16,175,366
2022-09-09	$24.66	$25.26	$24.46	$25.22	$25.22	12,604,097
2022-09-08	$22.89	$24.56	$22.89	$24.29	$24.29	13,963,672
2022-09-07	$21.53	$23.36	$21.40	$23.17	$23.17	13,922,614
2022-09-06	$21.91	$22.33	$21.47	$21.98	$21.98	13,176,588
2022-09-02	$22.12	$22.65	$21.65	$21.71	$21.71	13,871,681
2022-09-01	$22.10	$22.29	$21.16	$21.48	$21.48	13,842,073
2022-08-31	$23.64	$23.89	$22.83	$22.87	$22.87	11,841,160
2022-08-30	$25.39	$25.39	$23.51	$23.67	$23.67	10,761,546
2022-08-29	$25.00	$25.99	$24.73	$25.39	$25.39	7,294,652
2022-08-26	$25.96	$26.27	$25.19	$25.36	$25.36	10,252,353
2022-08-25	$24.34	$25.93	$24.26	$25.84	$25.84	11,397,520
2022-08-24	$22.90	$24.09	$22.75	$24.05	$24.05	10,816,043
2022-08-23	$22.89	$23.67	$22.82	$23.26	$23.26	7,598,805
2022-08-22	$22.61	$22.83	$22.34	$22.61	$22.61	6,908,925
2022-08-19	$23.25	$23.43	$22.87	$23.14	$23.14	8,689,703
2022-08-18	$23.61	$23.83	$23.35	$23.67	$23.67	6,470,165
2022-08-17	$24.26	$24.28	$23.28	$23.38	$23.38	12,502,019
2022-08-16	$24.74	$25.16	$24.48	$24.89	$24.89	7,169,219
2022-08-15	$24.65	$24.65	$24.04	$24.41	$24.41	8,287,404
2022-08-12	$24.78	$25.37	$24.57	$25.25	$25.25	6,468,758
2022-08-11	$25.52	$25.76	$24.73	$24.82	$24.82	8,576,158
2022-08-10	$24.95	$25.39	$24.60	$25.06	$25.06	9,510,573
2022-08-09	$23.66	$24.55	$23.66	$24.48	$24.48	9,961,621
2022-08-08	$23.65	$24.22	$23.43	$23.69	$23.69	9,476,905
2022-08-05	$22.80	$24.07	$22.80	$23.32	$23.32	9,099,233
2022-08-04	$22.68	$23.76	$22.28	$23.03	$22.98	10,716,118
2022-08-03	$23.25	$23.26	$22.64	$22.71	$22.66	8,502,835
2022-08-02	$23.50	$23.57	$22.80	$22.99	$22.94	9,271,557
2022-08-01	$23.43	$23.94	$22.88	$23.80	$23.75	11,549,408
2022-07-29	$22.28	$23.79	$21.87	$23.65	$23.60	19,302,868
2022-07-28	$21.38	$21.82	$20.98	$21.70	$21.65	12,391,145
2022-07-27	$20.52	$21.35	$19.97	$21.24	$21.19	10,103,553
2022-07-26	$20.24	$20.54	$20.06	$20.40	$20.36	10,253,522
2022-07-25	$20.10	$20.74	$19.95	$20.30	$20.26	10,707,935
2022-07-22	$20.60	$20.83	$19.63	$19.76	$19.72	12,176,499
2022-07-21	$19.80	$20.39	$19.70	$20.36	$20.32	10,690,666
2022-07-20	$19.32	$19.80	$19.12	$19.75	$19.71	10,006,725
2022-07-19	$18.60	$19.36	$18.48	$19.28	$19.24	10,995,836
2022-07-18	$18.30	$18.79	$18.28	$18.50	$18.46	9,314,183
2022-07-15	$17.56	$17.75	$17.11	$17.73	$17.69	9,694,834
2022-07-14	$17.48	$17.78	$16.92	$17.34	$17.30	15,359,824
2022-07-13	$17.40	$18.14	$17.17	$18.07	$18.03	13,249,008
2022-07-12	$17.35	$18.15	$17.27	$17.50	$17.46	12,802,882
2022-07-11	$17.34	$18.05	$17.22	$17.50	$17.46	10,461,061
2022-07-08	$17.99	$18.10	$17.23	$17.62	$17.58	9,762,056
2022-07-07	$17.79	$18.09	$17.31	$17.85	$17.81	14,299,086
2022-07-06	$16.82	$17.28	$16.41	$17.05	$17.01	16,949,888
2022-07-05	$17.08	$17.24	$16.57	$17.02	$16.98	15,350,626
2022-07-01	$17.74	$18.37	$17.39	$17.91	$17.87	12,916,419
2022-06-30	$18.02	$18.35	$17.56	$17.91	$17.87	13,500,945
2022-06-29	$19.11	$19.13	$18.08	$18.54	$18.50	11,448,312
2022-06-28	$19.36	$19.96	$18.95	$19.00	$18.96	12,846,646
2022-06-27	$20.37	$20.41	$19.38	$19.44	$19.40	15,325,936
2022-06-24	$19.09	$20.02	$18.94	$19.84	$19.80	13,489,726
2022-06-23	$19.11	$19.21	$18.49	$19.01	$18.97	12,695,865
2022-06-22	$18.90	$19.63	$18.71	$19.07	$19.03	18,486,112
2022-06-21	$20.43	$20.74	$19.53	$19.60	$19.56	15,181,144
2022-06-17	$20.44	$20.79	$19.55	$19.89	$19.85	27,447,410
2022-06-16	$19.65	$20.05	$19.23	$19.58	$19.54	15,148,203
2022-06-15	$20.44	$21.03	$20.01	$20.58	$20.54	15,033,696
2022-06-14	$20.12	$20.82	$19.76	$20.06	$20.02	16,706,132
2022-06-13	$21.23	$21.50	$20.19	$20.24	$20.20	16,141,766
2022-06-10	$22.33	$22.64	$21.75	$22.15	$22.10	13,449,479
2022-06-09	$24.00	$24.27	$22.65	$22.68	$22.63	18,181,600
2022-06-08	$25.24	$25.59	$24.07	$24.31	$24.26	15,258,946
2022-06-07	$25.28	$25.89	$25.06	$25.80	$25.74	8,182,265
2022-06-06	$25.14	$25.79	$24.71	$25.50	$25.45	11,100,091
2022-06-03	$24.70	$25.16	$24.57	$24.94	$24.89	9,554,721
2022-06-02	$25.49	$25.91	$24.92	$25.16	$25.11	11,370,865
2022-06-01	$25.06	$25.40	$24.51	$25.00	$24.95	12,693,601
2022-05-31	$26.00	$26.29	$24.75	$25.07	$25.02	18,259,870
2022-05-27	$25.94	$26.64	$25.55	$26.58	$26.52	10,812,713
2022-05-26	$24.71	$25.93	$24.71	$25.69	$25.64	9,211,677
2022-05-25	$24.01	$24.85	$23.79	$24.63	$24.58	10,013,552
2022-05-24	$24.57	$24.74	$23.67	$24.32	$24.27	13,356,564
2022-05-23	$24.40	$25.28	$24.07	$25.06	$25.01	13,633,552
2022-05-20	$24.70	$25.05	$22.81	$23.79	$23.74	17,666,367
2022-05-19	$23.90	$24.80	$23.73	$24.25	$24.20	12,979,915
2022-05-18	$24.97	$25.54	$23.88	$23.99	$23.94	12,411,170
2022-05-17	$25.08	$25.50	$24.58	$25.23	$25.18	10,672,260
2022-05-16	$24.90	$25.72	$24.11	$24.30	$24.25	14,602,869
2022-05-13	$24.68	$25.38	$24.28	$24.40	$24.35	11,026,623
2022-05-12	$24.27	$24.91	$23.72	$24.22	$24.17	14,115,092
2022-05-11	$26.12	$26.49	$24.70	$24.72	$24.67	14,529,460
2022-05-10	$26.03	$26.28	$25.00	$25.54	$25.49	16,226,750
2022-05-09	$26.35	$26.88	$25.77	$25.90	$25.84	12,582,140
2022-05-06	$27.59	$27.89	$26.65	$27.22	$27.16	12,085,700
2022-05-05	$30.12	$30.39	$27.44	$27.85	$27.74	13,925,936
2022-05-04	$29.50	$30.30	$28.58	$30.21	$30.09	11,872,483
2022-05-03	$29.53	$30.31	$29.43	$29.47	$29.35	14,678,480
2022-05-02	$30.37	$30.99	$28.87	$29.81	$29.69	15,906,193
2022-04-29	$33.00	$34.37	$30.46	$30.49	$30.37	22,683,038
2022-04-28	$32.02	$32.53	$30.92	$32.23	$32.10	12,327,013
2022-04-27	$32.38	$32.85	$31.71	$31.82	$31.69	12,186,389
2022-04-26	$32.54	$32.70	$31.21	$31.59	$31.46	17,128,754
2022-04-25	$32.69	$33.37	$31.31	$32.63	$32.50	17,462,137
2022-04-22	$35.35	$35.80	$33.44	$33.59	$33.46	17,337,884
2022-04-21	$37.00	$37.79	$33.73	$34.67	$34.53	18,502,433
2022-04-20	$37.59	$38.36	$36.53	$36.91	$36.76	13,889,233
2022-04-19	$36.97	$37.90	$36.45	$37.78	$37.63	9,342,473
2022-04-18	$37.07	$37.57	$36.24	$37.16	$37.01	9,157,959
2022-04-14	$36.86	$38.61	$36.86	$37.04	$36.89	12,615,041
2022-04-13	$36.87	$37.05	$35.90	$36.87	$36.72	8,895,433
2022-04-12	$36.22	$37.42	$35.86	$36.23	$36.09	11,677,422
2022-04-11	$35.87	$36.39	$34.98	$35.67	$35.53	7,824,702
2022-04-08	$36.54	$36.88	$35.55	$35.95	$35.81	6,813,080
2022-04-07	$35.79	$36.59	$34.95	$36.19	$36.05	12,026,620
2022-04-06	$36.80	$37.25	$35.34	$35.83	$35.69	10,927,435
2022-04-05	$37.29	$38.23	$36.47	$36.78	$36.63	12,186,210
2022-04-04	$37.71	$37.83	$36.82	$37.25	$37.10	11,035,603
2022-04-01	$38.46	$39.25	$36.70	$37.83	$37.68	12,768,804
2022-03-31	$37.00	$38.20	$36.87	$37.74	$37.59	12,246,593
2022-03-30	$36.99	$37.37	$35.91	$37.04	$36.89	10,753,367
2022-03-29	$36.02	$36.59	$34.90	$36.23	$36.09	16,809,437
2022-03-28	$38.00	$38.00	$36.42	$37.65	$37.50	13,637,854
2022-03-25	$37.88	$38.85	$37.70	$38.45	$38.30	14,182,659
2022-03-24	$35.95	$38.61	$35.79	$38.20	$38.05	24,558,986
2022-03-23	$35.12	$36.29	$35.12	$35.87	$35.73	12,872,687
2022-03-22	$35.62	$35.91	$34.37	$35.11	$34.97	15,251,447
2022-03-21	$33.60	$35.61	$33.50	$35.46	$35.32	20,453,069
2022-03-18	$33.54	$33.74	$31.83	$32.96	$32.83	32,815,982
2022-03-17	$33.03	$34.80	$32.90	$34.55	$34.41	19,546,450
2022-03-16	$32.40	$33.69	$31.86	$32.72	$32.59	18,843,966
2022-03-15	$31.36	$32.15	$30.64	$32.05	$31.92	18,728,061
2022-03-14	$32.91	$33.33	$31.64	$32.21	$32.08	23,044,059
2022-03-11	$32.44	$34.17	$32.31	$33.34	$33.21	27,493,823
2022-03-10	$31.02	$33.38	$30.64	$33.30	$33.17	27,770,784
2022-03-09	$29.41	$31.58	$28.61	$31.03	$30.91	23,508,675
2022-03-08	$30.17	$30.89	$28.50	$29.31	$29.19	29,597,164
2022-03-07	$31.51	$33.95	$30.30	$31.20	$31.08	34,946,436
2022-03-04	$30.40	$31.55	$29.65	$31.42	$31.30	29,093,225
2022-03-03	$29.02	$31.00	$28.71	$30.81	$30.69	30,034,185
2022-03-02	$28.21	$29.13	$27.73	$28.82	$28.71	19,656,774
2022-03-01	$27.49	$28.33	$26.80	$27.73	$27.62	18,014,003
2022-02-28	$26.45	$27.55	$26.35	$27.21	$27.10	20,038,008
2022-02-25	$24.38	$26.91	$24.37	$26.91	$26.80	28,101,422
2022-02-24	$22.25	$24.38	$21.89	$24.36	$24.26	19,742,194
2022-02-23	$24.00	$24.35	$23.27	$23.37	$23.28	14,009,999
2022-02-22	$24.07	$24.66	$23.71	$23.84	$23.75	14,277,780
2022-02-18	$24.22	$24.69	$23.93	$24.09	$23.99	11,381,367
2022-02-17	$24.45	$24.68	$23.96	$24.21	$24.11	10,280,850
2022-02-16	$24.80	$25.52	$24.28	$24.54	$24.44	14,439,207
2022-02-15	$23.43	$24.85	$23.08	$24.79	$24.69	16,993,951
2022-02-14	$23.78	$24.00	$22.96	$23.31	$23.22	16,484,114
2022-02-11	$23.47	$24.43	$23.30	$23.68	$23.59	24,213,363
2022-02-10	$23.55	$24.96	$23.43	$24.23	$24.13	21,375,849
2022-02-09	$23.27	$24.05	$23.11	$23.92	$23.83	15,887,530
2022-02-08	$22.46	$23.25	$22.41	$23.19	$23.10	18,149,496
2022-02-07	$22.44	$22.78	$21.89	$22.18	$22.09	17,126,201
2022-02-04	$22.00	$22.41	$21.62	$22.20	$22.11	16,948,718
2022-02-03	$21.78	$22.68	$21.74	$22.04	$21.90	17,700,832
2022-02-02	$21.53	$22.16	$21.09	$22.02	$21.88	18,166,344
2022-02-01	$21.10	$21.78	$21.01	$21.58	$21.45	20,379,529
2022-01-31	$19.46	$20.74	$19.33	$20.72	$20.59	22,335,560
2022-01-28	$19.25	$19.85	$18.88	$19.54	$19.42	33,399,347
2022-01-27	$18.94	$19.52	$18.38	$18.59	$18.47	28,805,133
2022-01-26	$19.73	$19.78	$18.41	$18.61	$18.49	30,875,372
2022-01-25	$18.87	$19.29	$18.36	$18.98	$18.86	24,488,530
2022-01-24	$18.39	$19.53	$17.98	$19.42	$19.30	32,231,678
2022-01-21	$21.07	$21.08	$19.23	$19.25	$19.13	38,610,293
2022-01-20	$22.52	$23.23	$21.27	$21.30	$21.17	30,792,566
2022-01-19	$24.35	$24.60	$22.59	$22.59	$22.45	20,059,583
2022-01-18	$24.89	$25.02	$23.77	$24.01	$23.86	18,356,975
2022-01-14	$25.19	$25.54	$24.89	$25.39	$25.23	11,049,222
2022-01-13	$25.70	$26.17	$25.30	$25.42	$25.26	13,503,881
2022-01-12	$25.06	$25.82	$24.93	$25.70	$25.54	17,338,955
2022-01-11	$24.04	$24.43	$23.47	$24.39	$24.24	16,845,312
2022-01-10	$25.31	$25.70	$24.36	$24.69	$24.54	15,085,748
2022-01-07	$25.07	$25.42	$24.43	$25.40	$25.24	15,564,121
2022-01-06	$25.48	$25.71	$24.62	$24.77	$24.62	17,268,627
2022-01-05	$24.99	$26.12	$24.94	$25.26	$25.10	23,959,652
2022-01-04	$24.11	$24.98	$23.86	$24.68	$24.53	17,244,714
2022-01-03	$24.13	$24.39	$23.83	$23.93	$23.78	12,346,011
2021-12-31	$23.40	$23.96	$23.35	$23.81	$23.66	11,951,621
2021-12-30	$23.36	$23.82	$23.22	$23.23	$23.09	8,448,302
2021-12-29	$23.47	$23.60	$23.18	$23.29	$23.15	7,055,003
2021-12-28	$23.28	$23.70	$23.23	$23.41	$23.26	9,610,220
2021-12-27	$23.08	$23.75	$22.73	$23.71	$23.56	9,148,047
2021-12-23	$22.92	$23.22	$22.75	$23.15	$23.01	11,055,181
2021-12-22	$22.68	$23.11	$22.47	$22.92	$22.78	13,781,685
2021-12-21	$22.61	$22.84	$22.22	$22.63	$22.49	14,327,102
2021-12-20	$22.70	$22.89	$21.86	$22.15	$22.01	17,838,550
2021-12-17	$22.53	$23.23	$22.19	$23.08	$22.94	21,420,785
2021-12-16	$23.08	$24.10	$23.08	$23.45	$23.30	22,989,192
2021-12-15	$22.66	$22.75	$21.87	$22.60	$22.46	19,124,393
2021-12-14	$22.20	$23.58	$22.20	$22.98	$22.84	16,915,140
2021-12-13	$22.73	$22.80	$21.96	$22.21	$22.07	11,998,885
2021-12-10	$23.16	$23.20	$22.30	$22.73	$22.59	11,963,053
2021-12-09	$23.07	$23.47	$22.88	$23.04	$22.90	12,264,264
2021-12-08	$23.61	$23.84	$23.01	$23.59	$23.44	10,696,242
2021-12-07	$23.24	$24.04	$23.23	$23.52	$23.37	14,110,174
2021-12-06	$22.87	$23.18	$22.37	$22.65	$22.51	14,407,612
2021-12-03	$22.38	$22.80	$22.06	$22.57	$22.43	18,040,652
2021-12-02	$22.49	$23.11	$22.20	$22.38	$22.24	20,701,243
2021-12-01	$23.24	$23.68	$22.32	$22.34	$22.20	18,712,992
2021-11-30	$23.50	$23.93	$22.36	$22.61	$22.47	18,704,192
2021-11-29	$24.59	$24.67	$23.13	$23.27	$23.13	15,869,453
2021-11-26	$23.75	$24.33	$23.55	$24.27	$24.12	10,383,622
2021-11-24	$25.44	$25.61	$24.99	$25.13	$24.97	9,626,580
2021-11-23	$25.61	$26.40	$25.40	$25.61	$25.45	13,764,490
2021-11-22	$24.77	$26.01	$24.65	$25.57	$25.41	20,024,247
2021-11-19	$24.00	$24.75	$23.89	$24.52	$24.37	12,019,513
2021-11-18	$24.50	$24.65	$23.95	$24.29	$24.14	19,412,152
2021-11-17	$25.00	$25.51	$24.39	$24.50	$24.35	13,013,160
2021-11-16	$25.72	$25.73	$24.92	$25.30	$25.14	13,503,474
2021-11-15	$26.24	$26.29	$25.43	$25.73	$25.57	15,411,414
2021-11-12	$26.23	$26.83	$26.08	$26.40	$26.24	14,946,597
2021-11-11	$25.75	$26.87	$25.75	$26.62	$26.45	17,124,132
2021-11-10	$25.81	$26.37	$25.18	$25.23	$25.07	14,979,890
2021-11-09	$26.62	$26.73	$25.77	$26.11	$25.95	16,650,568
2021-11-08	$27.54	$28.36	$26.65	$26.88	$26.71	32,121,441
2021-11-05	$26.51	$26.58	$25.91	$26.17	$26.01	15,450,715
2021-11-04	$26.47	$26.74	$26.14	$26.32	$26.11	16,168,731
2021-11-03	$25.86	$26.45	$25.59	$26.37	$26.16	17,111,583
2021-11-02	$25.32	$26.04	$24.82	$25.86	$25.65	24,111,209
2021-11-01	$26.86	$26.91	$25.49	$25.67	$25.46	27,582,487
2021-10-29	$26.26	$27.00	$25.76	$26.39	$26.18	70,071,904
2021-10-28	$23.57	$23.70	$22.99	$23.38	$23.19	22,267,485
2021-10-27	$23.75	$24.24	$23.24	$23.32	$23.13	19,646,466
2021-10-26	$24.50	$25.00	$23.74	$24.34	$24.14	24,451,526
2021-10-25	$23.30	$24.79	$23.20	$24.60	$24.40	29,608,318
2021-10-22	$22.33	$22.98	$21.82	$22.88	$22.69	26,744,413
2021-10-21	$21.97	$22.70	$21.81	$22.21	$22.03	21,018,253
2021-10-20	$21.87	$22.86	$21.70	$22.46	$22.28	21,420,014
2021-10-19	$21.81	$22.13	$21.32	$22.10	$21.92	19,029,081
2021-10-18	$20.98	$21.86	$20.46	$21.85	$21.67	35,790,689
2021-10-15	$22.50	$22.88	$22.10	$22.11	$21.93	18,393,530
2021-10-14	$22.02	$22.88	$21.93	$22.44	$22.26	23,503,036
2021-10-13	$21.83	$21.90	$21.28	$21.45	$21.28	13,585,480
2021-10-12	$21.40	$21.87	$21.21	$21.80	$21.62	18,169,409
2021-10-11	$21.25	$21.81	$21.25	$21.32	$21.15	19,673,946
2021-10-08	$20.84	$21.14	$20.67	$20.70	$20.53	14,158,462
2021-10-07	$20.84	$21.39	$20.61	$20.78	$20.61	26,010,541
2021-10-06	$21.45	$21.82	$20.44	$20.50	$20.33	44,691,141
2021-10-05	$21.98	$22.62	$21.69	$22.44	$22.26	17,803,299
2021-10-04	$21.96	$22.35	$21.74	$21.90	$21.72	20,568,991
2021-10-01	$22.00	$22.29	$21.35	$21.72	$21.54	28,907,551
2021-09-30	$21.97	$22.42	$21.72	$21.97	$21.79	17,611,497
2021-09-29	$22.79	$23.05	$21.66	$21.86	$21.68	18,545,142
2021-09-28	$22.73	$22.94	$22.07	$22.42	$22.24	18,398,989
2021-09-27	$22.06	$22.96	$21.93	$22.85	$22.66	20,615,000
2021-09-24	$21.76	$22.34	$21.58	$21.85	$21.67	14,997,602
2021-09-23	$21.80	$22.35	$21.62	$21.88	$21.70	22,465,907
2021-09-22	$21.84	$22.37	$21.48	$21.49	$21.32	29,449,604
2021-09-21	$22.19	$22.24	$20.93	$21.48	$21.31	34,541,845
2021-09-20	$21.74	$22.32	$21.45	$21.84	$21.66	34,284,841
2021-09-17	$24.90	$24.98	$23.11	$23.36	$23.17	52,320,599
2021-09-16	$25.51	$25.79	$25.13	$25.39	$25.18	15,639,375
2021-09-15	$25.03	$26.32	$25.00	$25.67	$25.46	23,757,129
2021-09-14	$25.48	$25.60	$24.39	$24.45	$24.25	17,656,452
2021-09-13	$26.08	$26.43	$24.83	$25.38	$25.17	22,696,043
2021-09-10	$25.98	$26.89	$25.83	$25.92	$25.71	21,465,170
2021-09-09	$25.64	$25.98	$25.12	$25.72	$25.51	13,792,160
2021-09-08	$26.28	$26.42	$25.25	$25.44	$25.23	15,000,361
2021-09-07	$26.39	$27.00	$26.29	$26.48	$26.27	12,214,790
2021-09-03	$27.20	$27.31	$26.21	$26.22	$26.01	14,891,825
2021-09-02	$26.96	$27.77	$26.84	$26.94	$26.72	14,697,359
2021-09-01	$26.76	$27.35	$25.89	$26.96	$26.74	21,377,142
2021-08-31	$27.07	$27.10	$26.27	$26.75	$26.53	15,724,247
2021-08-30	$28.00	$28.10	$27.05	$27.06	$26.84	13,249,472
2021-08-27	$26.89	$27.97	$26.78	$27.62	$27.40	15,054,929
2021-08-26	$27.32	$27.59	$26.37	$26.64	$26.42	15,791,860
2021-08-25	$27.90	$28.36	$27.21	$27.31	$27.09	13,539,394
2021-08-24	$27.65	$28.49	$27.55	$27.87	$27.64	14,932,399
2021-08-23	$27.66	$27.85	$26.94	$27.26	$27.04	17,647,636
2021-08-20	$27.63	$28.04	$26.63	$27.01	$26.79	17,992,147
2021-08-19	$28.50	$28.58	$26.91	$27.33	$27.11	28,821,043
2021-08-18	$28.06	$30.57	$27.88	$29.45	$29.21	36,758,941
2021-08-17	$28.56	$28.98	$27.58	$28.26	$28.03	19,164,621
2021-08-16	$28.30	$29.40	$27.69	$28.98	$28.75	21,003,619
2021-08-13	$28.10	$29.41	$27.88	$28.98	$28.75	23,079,019
2021-08-12	$28.12	$28.28	$27.26	$28.08	$27.85	15,206,367
2021-08-11	$28.54	$28.97	$27.65	$28.35	$28.12	23,485,499
2021-08-10	$27.00	$28.96	$26.93	$28.31	$28.08	32,518,501
2021-08-09	$25.84	$27.08	$25.59	$27.03	$26.81	16,531,023
2021-08-06	$25.80	$26.25	$25.34	$25.91	$25.70	13,533,578
2021-08-05	$25.27	$25.78	$25.18	$25.31	$25.10	10,826,240
2021-08-04	$25.67	$26.10	$25.14	$25.24	$25.03	12,084,869
2021-08-03	$25.00	$25.97	$24.55	$25.87	$25.65	17,258,989
2021-08-02	$26.54	$26.55	$24.96	$25.07	$24.86	22,692,964
2021-07-30	$25.59	$26.67	$25.18	$26.48	$26.26	26,533,783
2021-07-29	$25.00	$26.10	$24.72	$25.47	$25.25	25,111,886
2021-07-28	$23.97	$24.60	$23.38	$24.55	$24.34	18,281,577
2021-07-27	$23.85	$24.05	$23.35	$23.84	$23.64	14,228,266
2021-07-26	$23.50	$24.24	$23.38	$24.15	$23.95	16,609,391
2021-07-23	$23.12	$23.34	$22.59	$23.13	$22.93	11,293,107
2021-07-22	$22.92	$23.33	$22.15	$23.04	$22.84	16,781,987
2021-07-21	$22.48	$23.24	$22.45	$23.06	$22.86	15,977,663
2021-07-20	$21.58	$22.25	$21.05	$22.06	$21.87	17,887,298
2021-07-19	$21.10	$21.72	$20.54	$21.50	$21.32	25,581,572
2021-07-16	$23.12	$23.25	$21.79	$21.89	$21.70	19,475,317
2021-07-15	$23.26	$23.88	$22.81	$23.20	$23.00	14,942,402
2021-07-14	$24.63	$24.90	$23.21	$23.26	$23.06	15,227,946
2021-07-13	$24.67	$25.00	$24.16	$24.22	$24.01	16,580,820
2021-07-12	$24.14	$25.28	$23.78	$25.00	$24.79	18,706,951
2021-07-09	$23.37	$24.61	$23.30	$24.54	$24.33	23,652,721
2021-07-08	$22.05	$22.84	$21.59	$22.63	$22.44	19,437,167
2021-07-07	$22.75	$23.37	$22.35	$22.93	$22.74	22,092,624
2021-07-06	$24.03	$24.09	$22.35	$22.48	$22.29	23,060,991
2021-07-02	$24.20	$24.39	$23.71	$24.09	$23.89	15,013,075
2021-07-01	$24.55	$24.73	$23.76	$24.07	$23.87	16,094,108
2021-06-30	$23.35	$24.00	$23.22	$24.00	$23.80	12,947,868
2021-06-29	$23.36	$23.92	$23.31	$23.36	$23.16	15,753,281
2021-06-28	$23.85	$23.89	$22.96	$23.21	$23.01	18,196,884
2021-06-25	$24.67	$24.71	$23.64	$23.64	$23.44	56,593,676
2021-06-24	$23.80	$24.54	$23.38	$24.28	$24.07	29,634,722
2021-06-23	$23.57	$24.17	$23.41	$23.49	$23.29	21,783,404
2021-06-22	$23.45	$23.58	$22.91	$23.11	$22.91	19,098,989
2021-06-21	$22.81	$23.72	$22.80	$23.31	$23.11	23,399,453
2021-06-18	$23.65	$24.32	$22.50	$22.71	$22.52	38,137,064
2021-06-17	$25.60	$25.87	$23.26	$23.82	$23.62	45,650,035
2021-06-16	$26.19	$26.52	$25.45	$25.80	$25.58	30,906,437
2021-06-15	$26.52	$26.99	$25.72	$26.94	$26.71	24,476,141
2021-06-14	$28.50	$28.54	$26.64	$26.75	$26.52	26,081,550
2021-06-11	$28.27	$28.79	$28.02	$28.66	$28.42	25,965,075
2021-06-10	$27.67	$28.43	$27.12	$27.75	$27.51	32,129,670
2021-06-09	$26.44	$27.77	$25.89	$27.36	$27.13	33,083,174
2021-06-08	$25.70	$26.57	$25.18	$26.41	$26.19	22,895,119
2021-06-07	$26.13	$26.69	$25.36	$25.64	$25.42	20,226,685
2021-06-04	$26.52	$26.90	$25.73	$26.26	$26.04	17,169,903
2021-06-03	$25.66	$26.25	$24.95	$25.89	$25.67	16,596,924
2021-06-02	$26.38	$26.57	$25.61	$26.12	$25.90	17,347,208
2021-06-01	$26.40	$27.00	$26.18	$26.67	$26.44	16,374,287
2021-05-28	$25.91	$26.20	$25.24	$25.93	$25.71	17,588,641
2021-05-27	$25.45	$26.60	$25.31	$26.08	$25.86	35,361,534
2021-05-26	$23.61	$24.75	$23.54	$24.67	$24.46	16,903,398
2021-05-25	$24.36	$24.88	$23.49	$23.61	$23.41	19,715,181
2021-05-24	$23.88	$24.47	$23.41	$24.32	$24.11	19,955,564
2021-05-21	$24.29	$24.92	$23.88	$23.95	$23.75	20,115,012
2021-05-20	$24.38	$24.52	$23.32	$24.04	$23.84	26,774,610
2021-05-19	$24.54	$24.86	$23.76	$24.32	$24.11	28,876,093
2021-05-18	$26.41	$26.56	$25.48	$25.62	$25.40	18,234,934
2021-05-17	$25.60	$26.61	$25.11	$26.36	$26.14	21,845,108
2021-05-14	$25.44	$26.31	$24.75	$25.50	$25.28	24,653,041
2021-05-13	$26.44	$27.81	$25.30	$25.72	$25.50	32,286,979
2021-05-12	$28.48	$29.30	$26.05	$26.35	$26.13	39,475,142
2021-05-11	$27.00	$28.97	$26.76	$28.81	$28.57	39,228,640
2021-05-10	$28.34	$29.97	$27.29	$27.45	$27.22	50,429,054
2021-05-07	$26.00	$27.94	$25.62	$27.85	$27.61	30,433,734
2021-05-06	$25.97	$26.31	$24.87	$25.96	$25.73	20,150,354
2021-05-05	$26.68	$27.19	$25.11	$25.72	$25.49	19,733,809
2021-05-04	$24.98	$26.63	$24.46	$26.63	$26.39	46,611,546
2021-05-03	$23.43	$25.04	$23.02	$24.68	$24.46	24,557,365
2021-04-30	$21.52	$23.87	$21.44	$23.01	$22.81	24,454,763
2021-04-29	$23.77	$23.80	$22.37	$22.50	$22.30	18,243,730
2021-04-28	$23.31	$23.75	$23.02	$23.27	$23.06	13,530,336
2021-04-27	$24.35	$24.88	$23.58	$23.78	$23.57	19,509,584
2021-04-26	$23.98	$24.96	$23.88	$24.75	$24.53	20,665,993
2021-04-23	$22.77	$23.86	$22.35	$23.71	$23.50	21,505,163
2021-04-22	$22.48	$22.89	$21.85	$22.27	$22.07	18,003,029
2021-04-21	$21.12	$22.48	$20.66	$22.41	$22.21	15,452,121
2021-04-20	$22.80	$22.90	$21.04	$21.47	$21.28	18,450,757
2021-04-19	$22.56	$23.93	$22.46	$22.84	$22.64	24,638,325
2021-04-16	$22.40	$22.84	$21.88	$22.67	$22.47	15,501,036
2021-04-15	$23.32	$23.55	$21.67	$22.15	$21.95	23,533,121
2021-04-14	$21.61	$23.44	$21.56	$22.87	$22.67	25,584,674
2021-04-13	$21.29	$21.89	$20.92	$21.32	$21.13	16,982,358
2021-04-12	$22.00	$22.10	$20.90	$21.23	$21.04	17,989,773
2021-04-09	$22.79	$23.19	$21.93	$22.02	$21.83	16,318,606
2021-04-08	$23.53	$23.58	$21.95	$22.72	$22.52	24,793,134
2021-04-07	$24.42	$24.60	$23.54	$23.62	$23.41	14,122,247
2021-04-06	$24.56	$24.88	$23.54	$24.03	$23.82	18,339,159
2021-04-05	$25.50	$26.44	$24.62	$24.63	$24.41	19,977,445
2021-04-01	$25.64	$26.03	$24.51	$25.00	$24.78	28,592,553
2021-03-31	$26.31	$27.40	$25.33	$26.17	$25.94	44,729,737
2021-03-30	$24.17	$25.97	$23.60	$25.63	$25.40	39,257,971
2021-03-29	$22.50	$25.23	$22.31	$23.58	$23.37	37,189,711
2021-03-26	$21.11	$23.00	$20.61	$22.75	$22.55	23,857,565
2021-03-25	$19.18	$20.67	$18.61	$20.37	$20.19	21,803,894
2021-03-24	$20.38	$21.18	$19.53	$19.57	$19.40	17,388,524
2021-03-23	$21.17	$21.80	$19.29	$19.86	$19.68	19,242,090
2021-03-22	$22.33	$22.76	$21.62	$21.79	$21.60	11,148,414
2021-03-19	$22.62	$23.02	$21.66	$22.41	$22.21	20,094,162
2021-03-18	$22.06	$23.96	$22.05	$22.65	$22.45	23,910,208
2021-03-17	$21.13	$22.48	$21.01	$22.04	$21.85	20,863,040
2021-03-16	$22.98	$23.08	$21.10	$21.31	$21.12	22,376,735
2021-03-15	$24.28	$24.28	$22.19	$23.14	$22.94	26,503,702
2021-03-12	$22.24	$24.46	$22.10	$24.17	$23.96	24,718,840
2021-03-11	$21.39	$22.45	$21.20	$22.33	$22.13	16,463,437
2021-03-10	$20.65	$21.40	$20.35	$20.86	$20.68	17,462,809
2021-03-09	$20.10	$21.25	$19.43	$20.86	$20.68	25,851,556
2021-03-08	$18.44	$21.00	$18.38	$20.62	$20.44	31,624,393
2021-03-05	$17.87	$18.43	$17.00	$18.15	$17.99	20,098,478
2021-03-04	$18.44	$18.69	$16.82	$17.52	$17.37	22,777,108
2021-03-03	$18.80	$19.61	$18.51	$18.75	$18.58	20,102,790
2021-03-02	$18.44	$19.27	$18.18	$18.57	$18.41	17,714,771
2021-03-01	$17.00	$18.48	$16.95	$18.30	$18.14	17,289,975
2021-02-26	$17.60	$17.87	$16.36	$16.61	$16.46	23,810,378
2021-02-25	$19.62	$20.12	$17.39	$17.59	$17.43	29,612,798
2021-02-24	$18.23	$19.54	$18.10	$19.31	$19.14	20,896,354
2021-02-23	$18.19	$18.63	$17.20	$18.14	$17.98	18,062,840
2021-02-22	$17.99	$19.87	$17.88	$18.87	$18.70	22,778,126
2021-02-19	$17.22	$18.05	$17.21	$17.90	$17.74	12,006,459
2021-02-18	$18.07	$18.29	$16.98	$17.00	$16.85	20,243,407
2021-02-17	$18.62	$19.05	$17.76	$17.88	$17.72	24,428,407
2021-02-16	$16.87	$18.50	$16.72	$18.48	$18.32	27,733,249
2021-02-12	$16.45	$16.65	$16.26	$16.50	$16.35	9,918,136
2021-02-11	$16.52	$16.89	$16.17	$16.52	$16.37	10,781,125
2021-02-10	$16.71	$16.86	$16.16	$16.41	$16.26	15,564,986
2021-02-09	$16.88	$16.97	$16.18	$16.44	$16.29	15,138,988
2021-02-08	$16.95	$17.36	$16.72	$16.84	$16.69	21,243,921
2021-02-05	$16.65	$17.10	$16.45	$16.55	$16.40	22,388,848
2021-02-04	$16.48	$16.65	$16.17	$16.50	$16.34	34,530,112
2021-02-03	$16.25	$16.70	$16.13	$16.26	$16.11	56,607,810
2021-02-02	$18.28	$18.33	$17.37	$17.64	$17.47	12,801,808
2021-02-01	$18.06	$18.43	$17.62	$18.15	$17.98	12,077,135
2021-01-29	$19.90	$20.35	$17.66	$17.76	$17.59	22,642,607
2021-01-28	$18.94	$19.60	$18.72	$18.73	$18.55	18,147,744
2021-01-27	$17.50	$19.15	$16.95	$18.38	$18.21	19,978,423
2021-01-26	$19.19	$19.39	$17.97	$18.14	$17.97	14,989,823
2021-01-25	$19.25	$19.32	$18.37	$19.03	$18.85	17,122,092
2021-01-22	$18.57	$19.19	$18.27	$18.91	$18.73	15,517,942
2021-01-21	$20.39	$20.60	$19.15	$19.23	$19.05	16,650,891
2021-01-20	$21.73	$22.10	$20.43	$20.56	$20.37	12,682,793
2021-01-19	$21.61	$22.08	$21.21	$21.31	$21.11	12,068,687
2021-01-15	$21.48	$21.68	$20.38	$20.88	$20.68	20,005,370
2021-01-14	$23.00	$23.49	$22.05	$22.14	$21.93	15,601,256
2021-01-13	$23.75	$24.04	$22.17	$22.60	$22.39	17,614,903
2021-01-12	$22.96	$24.71	$22.77	$23.86	$23.63	22,159,398
2021-01-11	$21.60	$23.47	$21.47	$22.77	$22.56	17,828,850
2021-01-08	$21.34	$23.28	$20.95	$22.29	$22.08	27,600,025
2021-01-07	$21.67	$22.42	$20.15	$20.45	$20.26	25,312,314
2021-01-06	$18.74	$21.83	$18.57	$21.32	$21.12	36,743,218
2021-01-05	$17.12	$18.73	$17.07	$18.20	$18.03	16,848,162
2021-01-04	$17.24	$17.65	$16.86	$17.14	$16.98	11,577,272
2020-12-31	$16.75	$17.05	$16.51	$16.77	$16.61	6,677,140
2020-12-30	$16.47	$17.23	$16.36	$16.84	$16.68	9,033,809
2020-12-29	$16.28	$16.64	$15.88	$16.44	$16.28	9,001,812
2020-12-28	$16.99	$17.09	$16.22	$16.31	$16.16	9,531,965
2020-12-24	$17.02	$17.12	$16.67	$16.79	$16.63	4,423,416
2020-12-23	$17.00	$17.68	$16.86	$16.87	$16.71	9,871,023
2020-12-22	$17.51	$17.51	$16.77	$16.88	$16.72	8,541,594
2020-12-21	$16.36	$17.57	$16.26	$17.38	$17.22	11,284,280
2020-12-18	$18.24	$18.24	$16.79	$16.87	$16.71	23,353,338
2020-12-17	$18.57	$18.68	$18.21	$18.56	$18.38	8,565,649
2020-12-16	$18.00	$18.50	$17.82	$18.37	$18.20	9,585,718
2020-12-15	$17.61	$18.03	$17.03	$17.92	$17.75	10,983,804
2020-12-14	$18.60	$18.83	$17.24	$17.26	$17.10	14,736,502
2020-12-11	$18.50	$18.66	$17.33	$18.31	$18.14	18,171,912
2020-12-10	$17.94	$19.01	$17.77	$18.85	$18.67	15,151,316
2020-12-09	$19.75	$20.00	$18.02	$18.25	$18.08	30,108,154
2020-12-08	$17.58	$19.58	$17.28	$19.47	$19.29	33,617,379
2020-12-07	$16.60	$17.81	$16.42	$17.19	$17.03	17,165,242
2020-12-04	$15.49	$16.97	$15.45	$16.69	$16.53	17,631,706
2020-12-03	$15.82	$15.85	$15.10	$15.22	$15.08	11,733,622
2020-12-02	$14.98	$15.70	$14.65	$15.57	$15.42	11,939,305
2020-12-01	$14.68	$15.85	$14.64	$15.06	$14.92	19,179,957
2020-11-30	$14.45	$14.59	$14.13	$14.19	$14.06	8,788,211
2020-11-27	$14.60	$14.88	$14.25	$14.55	$14.41	7,793,072
2020-11-25	$14.00	$14.50	$13.68	$14.38	$14.24	16,983,558
2020-11-24	$12.00	$14.33	$11.96	$14.25	$14.12	36,241,708
2020-11-23	$11.18	$11.63	$11.18	$11.56	$11.45	11,290,971
2020-11-20	$11.15	$11.25	$10.94	$10.96	$10.86	6,528,914
2020-11-19	$10.92	$11.14	$10.72	$11.09	$10.99	9,309,512
2020-11-18	$11.15	$11.55	$10.92	$10.93	$10.83	11,265,234
2020-11-17	$10.98	$11.21	$10.75	$11.10	$11.00	7,363,570
2020-11-16	$10.89	$11.24	$10.77	$11.10	$11.00	15,354,814
2020-11-13	$10.10	$10.64	$10.05	$10.58	$10.48	11,376,753
2020-11-12	$10.08	$10.37	$9.88	$9.97	$9.88	8,997,419
2020-11-11	$10.40	$10.50	$10.10	$10.23	$10.13	8,571,485
2020-11-10	$10.57	$10.73	$10.22	$10.37	$10.27	10,054,568
2020-11-09	$10.50	$11.00	$9.96	$10.53	$10.43	18,466,371
2020-11-06	$9.74	$10.24	$9.71	$9.90	$9.81	11,954,842
2020-11-05	$9.24	$9.92	$9.24	$9.67	$9.57	11,598,624
2020-11-04	$9.72	$9.72	$8.96	$9.09	$9.00	23,140,577
2020-11-03	$10.00	$10.10	$9.82	$9.96	$9.86	7,768,940
2020-11-02	$9.93	$9.93	$9.49	$9.85	$9.75	9,818,480
2020-10-30	$9.76	$10.15	$9.51	$9.66	$9.56	16,000,301
2020-10-29	$9.38	$9.91	$9.20	$9.83	$9.73	10,229,592
2020-10-28	$9.85	$9.95	$9.30	$9.35	$9.25	14,664,777
2020-10-27	$9.68	$10.31	$9.41	$10.07	$9.96	16,457,657
2020-10-26	$9.72	$9.98	$9.54	$9.61	$9.51	12,055,128
2020-10-23	$9.50	$10.30	$9.46	$9.95	$9.85	21,722,340
2020-10-22	$8.96	$9.49	$8.90	$9.36	$9.26	11,074,832
2020-10-21	$8.85	$9.15	$8.82	$8.92	$8.83	5,626,580
2020-10-20	$9.13	$9.27	$8.82	$8.83	$8.74	10,363,283
2020-10-19	$9.05	$9.56	$8.96	$8.99	$8.90	16,976,173
2020-10-16	$8.68	$9.08	$8.53	$8.96	$8.87	11,540,939
2020-10-15	$8.35	$8.68	$8.32	$8.66	$8.57	6,334,372
2020-10-14	$8.39	$8.66	$8.28	$8.56	$8.47	7,891,369
2020-10-13	$8.23	$8.49	$8.23	$8.33	$8.24	6,305,622
2020-10-12	$8.33	$8.44	$8.23	$8.36	$8.27	5,827,460
2020-10-09	$8.66	$8.78	$8.19	$8.36	$8.27	10,330,053
2020-10-08	$8.55	$8.76	$8.41	$8.53	$8.44	9,369,726
2020-10-07	$7.85	$8.51	$7.83	$8.47	$8.38	14,630,291
2020-10-06	$7.98	$8.06	$7.59	$7.67	$7.59	7,227,031
2020-10-05	$7.76	$8.05	$7.72	$7.83	$7.75	7,415,785
2020-10-02	$7.28	$7.73	$7.25	$7.65	$7.57	9,122,258
2020-10-01	$7.41	$7.59	$7.33	$7.48	$7.40	9,538,658
2020-09-30	$7.37	$7.68	$7.32	$7.34	$7.26	9,101,052
2020-09-29	$7.57	$7.67	$7.31	$7.36	$7.28	8,019,661
2020-09-28	$7.35	$7.67	$7.25	$7.58	$7.50	11,805,514
2020-09-25	$6.97	$7.15	$6.85	$7.11	$7.04	6,852,858
2020-09-24	$7.12	$7.29	$6.87	$7.07	$7.00	9,919,281
2020-09-23	$7.45	$7.63	$7.17	$7.17	$7.10	12,564,899
2020-09-22	$8.10	$8.10	$7.43	$7.45	$7.37	15,776,097
2020-09-21	$8.44	$8.56	$7.92	$7.96	$7.88	18,254,203
2020-09-18	$8.46	$9.25	$8.36	$8.82	$8.73	29,716,040
2020-09-17	$7.63	$8.50	$7.43	$8.41	$8.32	22,267,739
2020-09-16	$7.55	$7.87	$7.38	$7.76	$7.68	8,779,340
2020-09-15	$7.44	$7.66	$7.34	$7.52	$7.44	7,994,091
2020-09-14	$7.27	$7.43	$7.17	$7.40	$7.32	6,449,027
2020-09-11	$7.35	$7.38	$7.14	$7.20	$7.12	7,092,953
2020-09-10	$7.36	$7.40	$7.21	$7.30	$7.22	8,877,332
2020-09-09	$7.52	$7.54	$7.23	$7.39	$7.31	7,756,409
2020-09-08	$7.72	$7.73	$7.32	$7.46	$7.38	10,447,421
2020-09-04	$7.84	$7.99	$7.53	$7.88	$7.80	11,082,732
2020-09-03	$7.79	$8.00	$7.64	$7.68	$7.60	7,901,430
2020-09-02	$7.82	$7.87	$7.61	$7.81	$7.73	6,975,224
2020-09-01	$7.76	$7.85	$7.57	$7.80	$7.72	7,112,410
2020-08-31	$8.08	$8.10	$7.83	$7.83	$7.75	4,623,913
2020-08-28	$7.79	$8.02	$7.77	$7.96	$7.88	8,158,958
2020-08-27	$7.90	$8.00	$7.49	$7.70	$7.62	9,680,140
2020-08-26	$7.85	$8.02	$7.81	$7.87	$7.79	6,662,596
2020-08-25	$7.88	$7.95	$7.61	$7.82	$7.74	5,190,547
2020-08-24	$7.64	$7.87	$7.49	$7.86	$7.78	7,500,325
2020-08-21	$7.82	$7.88	$7.50	$7.51	$7.43	7,593,619
2020-08-20	$7.71	$7.95	$7.65	$7.93	$7.85	5,797,448
2020-08-19	$7.98	$8.24	$7.88	$7.90	$7.82	6,643,260
2020-08-18	$7.90	$8.03	$7.79	$7.93	$7.85	7,505,952
2020-08-17	$7.86	$8.04	$7.80	$7.87	$7.79	7,534,702
2020-08-14	$7.56	$7.88	$7.47	$7.79	$7.71	5,637,218
2020-08-13	$7.78	$7.90	$7.59	$7.64	$7.56	6,863,117
2020-08-12	$7.90	$7.96	$7.58	$7.93	$7.85	12,178,820
2020-08-11	$8.10	$8.20	$7.64	$7.68	$7.60	12,151,252
2020-08-10	$7.33	$7.92	$7.33	$7.89	$7.81	13,237,101
2020-08-07	$7.01	$7.26	$6.87	$7.26	$7.18	7,673,474
2020-08-06	$7.28	$7.33	$7.11	$7.13	$7.05	7,563,432
2020-08-05	$7.27	$7.47	$7.18	$7.32	$7.23	9,971,149
2020-08-04	$6.83	$7.18	$6.76	$7.13	$7.05	8,435,704
2020-08-03	$6.79	$6.92	$6.63	$6.87	$6.79	10,529,247
2020-07-31	$7.35	$7.40	$6.63	$6.66	$6.58	25,113,787
2020-07-30	$7.52	$7.61	$7.30	$7.36	$7.27	11,119,457
2020-07-29	$7.57	$7.75	$7.48	$7.74	$7.65	8,105,452
2020-07-28	$8.00	$8.04	$7.54	$7.54	$7.45	11,459,560
2020-07-27	$7.90	$8.10	$7.82	$8.10	$8.00	5,905,439
2020-07-24	$7.83	$7.94	$7.75	$7.89	$7.80	9,542,065
2020-07-23	$7.97	$8.11	$7.85	$7.93	$7.84	6,469,685
2020-07-22	$7.90	$7.97	$7.77	$7.95	$7.86	4,970,674
2020-07-21	$7.74	$8.05	$7.70	$7.99	$7.90	11,296,312
2020-07-20	$7.69	$7.83	$7.55	$7.58	$7.49	7,596,397
2020-07-17	$8.05	$8.07	$7.67	$7.70	$7.61	10,288,662
2020-07-16	$7.93	$8.20	$7.82	$8.05	$7.96	9,321,083
2020-07-15	$8.05	$8.10	$7.65	$8.05	$7.96	15,713,580
2020-07-14	$7.28	$7.82	$7.21	$7.82	$7.73	14,293,612
2020-07-13	$7.53	$7.70	$7.27	$7.30	$7.21	14,617,756
2020-07-10	$6.70	$7.38	$6.62	$7.36	$7.27	16,349,455
2020-07-09	$6.74	$6.83	$6.58	$6.71	$6.63	10,288,277
2020-07-08	$6.95	$6.98	$6.66	$6.81	$6.73	13,907,120
2020-07-07	$7.00	$7.14	$6.88	$6.93	$6.85	8,865,706
2020-07-06	$7.32	$7.32	$6.85	$7.12	$7.04	13,126,886
2020-07-02	$7.05	$7.36	$7.00	$7.07	$6.99	16,319,031
2020-07-01	$7.16	$7.25	$6.79	$6.88	$6.80	16,888,592
2020-06-30	$7.24	$7.31	$7.07	$7.22	$7.13	14,768,027
2020-06-29	$7.25	$7.41	$7.15	$7.28	$7.19	10,522,170
2020-06-26	$7.44	$7.52	$7.13	$7.16	$7.08	43,056,637
2020-06-25	$7.36	$7.61	$7.25	$7.58	$7.49	14,197,203
2020-06-24	$7.85	$7.94	$7.42	$7.45	$7.36	20,694,630
2020-06-23	$8.25	$8.44	$7.97	$8.00	$7.91	15,650,723
2020-06-22	$8.14	$8.17	$7.54	$8.05	$7.96	28,104,069
2020-06-19	$8.38	$8.46	$8.10	$8.11	$8.01	24,331,882
2020-06-18	$8.10	$8.48	$8.09	$8.15	$8.05	79,876,992
2020-06-17	$10.21	$10.30	$9.26	$9.38	$9.27	22,008,278
2020-06-16	$10.51	$10.70	$10.10	$10.47	$10.35	18,175,479
2020-06-15	$8.76	$9.67	$8.72	$9.52	$9.41	12,412,689
2020-06-12	$8.98	$9.27	$8.71	$9.23	$9.12	14,867,646
2020-06-11	$9.28	$9.44	$8.32	$8.33	$8.23	18,737,675
2020-06-10	$10.41	$10.53	$9.96	$10.04	$9.92	10,935,882
2020-06-09	$10.71	$10.96	$10.26	$10.39	$10.27	12,282,443
2020-06-08	$10.46	$10.93	$10.34	$10.92	$10.79	13,290,792
2020-06-05	$9.83	$10.59	$9.82	$10.19	$10.07	22,134,828
2020-06-04	$8.65	$9.32	$8.61	$9.32	$9.21	13,003,269
2020-06-03	$8.65	$8.78	$8.48	$8.69	$8.59	8,667,679
2020-06-02	$8.60	$8.75	$8.43	$8.46	$8.36	10,086,513
2020-06-01	$8.05	$8.49	$8.00	$8.46	$8.36	8,693,765
2020-05-29	$8.19	$8.20	$7.89	$8.04	$7.95	9,819,491
2020-05-28	$8.45	$8.59	$8.22	$8.27	$8.17	8,278,069
2020-05-27	$8.22	$8.54	$7.97	$8.53	$8.43	14,715,615
2020-05-26	$7.64	$8.08	$7.56	$8.00	$7.91	14,688,256
2020-05-22	$7.48	$7.50	$7.19	$7.37	$7.28	9,774,833
2020-05-21	$7.89	$7.89	$7.46	$7.48	$7.39	11,711,712
2020-05-20	$7.93	$8.03	$7.74	$7.92	$7.83	7,807,899
2020-05-19	$7.61	$8.02	$7.46	$7.66	$7.57	11,079,651
2020-05-18	$7.65	$8.03	$7.46	$7.61	$7.52	13,494,758
2020-05-15	$7.20	$7.40	$7.04	$7.17	$7.09	6,443,015
2020-05-14	$6.95	$7.42	$6.88	$7.24	$7.15	11,189,687
2020-05-13	$7.75	$7.82	$7.12	$7.23	$7.14	16,179,127
2020-05-12	$8.25	$8.45	$7.71	$7.78	$7.69	12,129,427
2020-05-11	$8.33	$8.35	$8.10	$8.20	$8.10	10,913,884
2020-05-08	$8.15	$8.56	$8.15	$8.54	$8.44	11,676,065
2020-05-07	$8.10	$8.33	$7.99	$8.07	$7.97	7,942,632
2020-05-06	$8.20	$8.35	$7.96	$7.99	$7.89	8,170,245
2020-05-05	$8.51	$8.80	$8.01	$8.06	$7.96	17,394,536
2020-05-04	$7.39	$8.43	$7.30	$8.30	$8.19	20,595,621
2020-05-01	$7.41	$8.50	$7.27	$7.51	$7.41	28,290,305
2020-04-30	$7.86	$8.05	$7.52	$7.68	$7.58	13,759,480
2020-04-29	$7.76	$8.19	$7.59	$8.00	$7.90	14,096,441
2020-04-28	$7.48	$7.70	$7.10	$7.54	$7.44	11,783,419
2020-04-27	$6.95	$7.61	$6.73	$7.28	$7.19	16,883,374
2020-04-24	$6.82	$6.98	$6.68	$6.82	$6.73	7,771,080
2020-04-23	$6.59	$6.99	$6.55	$6.71	$6.62	12,364,149
2020-04-22	$6.89	$6.94	$6.49	$6.51	$6.43	10,175,617
2020-04-21	$6.43	$6.79	$6.41	$6.69	$6.60	11,568,193
2020-04-20	$6.55	$6.84	$6.43	$6.59	$6.50	12,506,806
2020-04-17	$6.77	$6.88	$6.57	$6.79	$6.70	15,354,434
2020-04-16	$6.54	$6.60	$6.34	$6.51	$6.43	13,243,337
2020-04-15	$6.46	$6.58	$6.30	$6.55	$6.47	17,094,579
2020-04-14	$6.94	$7.14	$6.77	$6.86	$6.77	12,022,199
2020-04-13	$6.94	$7.03	$6.71	$6.80	$6.71	12,565,140
2020-04-09	$7.10	$7.30	$6.74	$6.81	$6.72	20,065,621
2020-04-08	$6.55	$6.92	$6.50	$6.76	$6.67	12,761,892
2020-04-07	$6.70	$6.91	$6.41	$6.46	$6.38	17,111,990
2020-04-06	$6.17	$6.57	$6.15	$6.35	$6.27	15,206,782
2020-04-03	$6.06	$6.43	$5.89	$5.96	$5.88	15,732,837
2020-04-02	$6.44	$6.74	$5.85	$6.14	$6.06	26,436,073
2020-04-01	$6.11	$7.18	$5.98	$6.39	$6.31	30,235,585
2020-03-31	$5.80	$6.58	$5.70	$6.31	$6.23	33,320,661
2020-03-30	$5.75	$5.97	$5.46	$5.82	$5.74	15,190,657
2020-03-27	$5.85	$5.98	$5.49	$5.78	$5.71	19,852,930
2020-03-26	$5.98	$6.34	$5.80	$6.11	$6.03	17,203,405
2020-03-25	$6.02	$6.17	$5.67	$5.87	$5.79	21,553,124
2020-03-24	$5.94	$6.20	$5.60	$5.95	$5.87	22,555,431
2020-03-23	$5.22	$5.84	$5.10	$5.44	$5.37	19,652,727
2020-03-20	$5.17	$5.45	$4.95	$5.29	$5.22	23,925,020
2020-03-19	$4.95	$5.43	$4.61	$5.28	$5.21	19,013,602
2020-03-18	$5.20	$5.49	$4.55	$4.90	$4.84	27,756,775
2020-03-17	$5.44	$6.25	$5.38	$5.58	$5.51	30,250,260
2020-03-16	$4.80	$5.34	$4.54	$5.32	$5.25	22,897,020
2020-03-13	$5.49	$5.52	$4.92	$5.42	$5.35	23,523,138
2020-03-12	$5.34	$5.48	$4.97	$5.07	$5.00	24,404,962
2020-03-11	$6.39	$6.47	$5.89	$5.99	$5.91	22,164,663
2020-03-10	$6.51	$6.65	$5.89	$6.62	$6.53	19,899,376
2020-03-09	$6.17	$6.59	$5.85	$6.03	$5.95	19,962,552
2020-03-06	$7.22	$7.69	$7.00	$7.08	$6.99	19,518,912
2020-03-05	$7.78	$7.99	$7.25	$7.44	$7.34	18,681,889
2020-03-04	$8.08	$8.08	$7.82	$8.05	$7.95	10,924,436
2020-03-03	$8.23	$8.58	$7.68	$7.91	$7.81	19,688,829
2020-03-02	$8.15	$8.27	$7.82	$8.27	$8.16	17,288,372
2020-02-28	$7.50	$8.11	$7.41	$8.02	$7.92	21,467,411
2020-02-27	$8.00	$8.12	$7.55	$7.77	$7.67	22,990,124
2020-02-26	$8.63	$8.68	$8.24	$8.26	$8.15	14,773,378
2020-02-25	$9.21	$9.31	$8.34	$8.50	$8.39	19,025,707
2020-02-24	$9.02	$9.29	$8.88	$9.14	$9.02	13,244,863
2020-02-21	$9.24	$9.47	$9.02	$9.43	$9.31	10,981,548
2020-02-20	$9.21	$9.39	$9.16	$9.27	$9.15	9,141,581
2020-02-19	$8.85	$9.22	$8.85	$9.20	$9.08	13,553,523
2020-02-18	$8.68	$8.86	$8.65	$8.82	$8.71	8,462,358
2020-02-14	$8.97	$9.00	$8.69	$8.79	$8.68	19,303,558
2020-02-13	$9.06	$9.24	$8.92	$8.97	$8.85	12,080,826
2020-02-12	$9.33	$9.43	$9.10	$9.12	$9.00	13,584,315
2020-02-11	$9.07	$9.38	$9.03	$9.17	$9.05	10,739,308
2020-02-10	$9.02	$9.13	$8.87	$9.01	$8.89	11,137,597
2020-02-07	$9.33	$9.35	$9.03	$9.06	$8.94	13,361,265
2020-02-06	$9.86	$9.88	$9.40	$9.44	$9.31	12,806,240
2020-02-05	$9.29	$9.53	$9.25	$9.49	$9.36	14,951,267
2020-02-04	$9.20	$9.38	$9.09	$9.12	$8.99	14,688,797
2020-02-03	$9.10	$9.30	$8.96	$9.03	$8.90	16,131,049
2020-01-31	$9.55	$9.68	$9.05	$9.07	$8.94	27,048,861
2020-01-30	$9.28	$9.49	$9.09	$9.40	$9.27	16,356,381
2020-01-29	$9.19	$9.56	$9.19	$9.32	$9.19	14,756,707
2020-01-28	$9.25	$9.40	$9.05	$9.18	$9.05	13,810,753
2020-01-27	$9.12	$9.24	$9.00	$9.09	$8.96	14,374,191
2020-01-24	$9.66	$9.70	$9.25	$9.40	$9.27	14,775,058
2020-01-23	$9.80	$9.83	$9.43	$9.69	$9.55	17,636,193
2020-01-22	$9.95	$10.03	$9.77	$9.97	$9.83	13,853,279
2020-01-21	$10.51	$10.51	$9.81	$9.95	$9.81	26,976,159
2020-01-17	$10.53	$10.67	$10.41	$10.50	$10.35	11,543,249
2020-01-16	$10.55	$10.67	$10.43	$10.46	$10.31	10,531,564
2020-01-15	$10.92	$10.96	$10.41	$10.50	$10.35	18,068,642
2020-01-14	$10.70	$11.07	$10.62	$10.91	$10.76	16,742,030
2020-01-13	$10.77	$10.92	$10.57	$10.72	$10.57	9,398,516
2020-01-10	$10.81	$10.94	$10.64	$10.72	$10.57	9,280,508
2020-01-09	$11.07	$11.14	$10.51	$10.85	$10.70	19,887,672
2020-01-08	$11.13	$11.27	$11.02	$11.10	$10.94	9,924,074
2020-01-07	$10.83	$11.21	$10.83	$11.13	$10.97	11,936,259
2020-01-06	$10.70	$11.00	$10.64	$10.79	$10.64	9,684,930
2020-01-03	$10.65	$10.89	$10.60	$10.74	$10.59	10,490,811
2020-01-02	$11.55	$11.60	$10.72	$10.82	$10.67	18,739,348
2019-12-31	$11.18	$11.62	$11.14	$11.41	$11.25	10,889,883
2019-12-30	$11.18	$11.47	$11.16	$11.24	$11.08	11,172,199
2019-12-27	$11.32	$11.36	$11.10	$11.14	$10.98	14,545,263
2019-12-26	$12.00	$12.01	$11.32	$11.43	$11.27	17,102,638
2019-12-24	$11.80	$12.17	$11.79	$11.89	$11.72	8,194,667
2019-12-23	$11.87	$12.04	$11.70	$11.81	$11.64	13,517,216
2019-12-20	$12.40	$12.49	$11.83	$11.92	$11.75	42,870,883
2019-12-19	$13.66	$13.92	$13.26	$13.36	$13.17	12,224,317
2019-12-18	$13.46	$13.69	$13.24	$13.61	$13.42	10,264,703
2019-12-17	$13.18	$13.63	$13.06	$13.48	$13.29	13,079,662
2019-12-16	$13.77	$13.96	$13.11	$13.18	$12.99	18,898,680
2019-12-13	$14.23	$14.36	$13.61	$13.71	$13.52	14,175,889
2019-12-12	$13.74	$14.42	$13.60	$14.23	$14.03	13,808,831
2019-12-11	$13.95	$14.52	$13.85	$13.90	$13.70	13,169,826
2019-12-10	$14.00	$14.11	$13.74	$13.89	$13.69	10,548,873
2019-12-09	$14.11	$14.44	$14.02	$14.09	$13.89	11,717,501
2019-12-06	$13.58	$14.12	$13.58	$13.94	$13.74	15,431,182
2019-12-05	$13.44	$13.48	$13.02	$13.33	$13.14	9,670,252
2019-12-04	$13.26	$13.75	$13.17	$13.34	$13.15	13,411,832
2019-12-03	$13.30	$13.30	$12.75	$13.14	$12.96	14,848,161
2019-12-02	$13.28	$13.72	$13.18	$13.67	$13.48	12,539,970
2019-11-29	$13.74	$13.75	$12.52	$13.12	$12.94	24,312,090
2019-11-27	$13.60	$13.93	$13.57	$13.93	$13.73	7,252,467
2019-11-26	$13.82	$13.94	$13.61	$13.68	$13.49	8,331,719
2019-11-25	$13.56	$13.99	$13.42	$13.79	$13.60	11,511,128
2019-11-22	$13.06	$13.69	$13.00	$13.46	$13.27	12,495,884
2019-11-21	$12.85	$13.10	$12.56	$12.88	$12.70	7,495,271
2019-11-20	$12.67	$13.21	$12.59	$12.78	$12.60	11,834,533
2019-11-19	$13.42	$13.46	$12.74	$12.83	$12.65	9,281,124
2019-11-18	$13.05	$13.41	$12.88	$13.28	$13.09	8,908,799
2019-11-15	$13.13	$13.48	$12.96	$13.08	$12.90	8,465,281
2019-11-14	$13.27	$13.54	$12.73	$12.91	$12.73	12,983,634
2019-11-13	$13.50	$13.83	$13.35	$13.42	$13.23	10,278,249
2019-11-12	$13.69	$14.03	$13.53	$13.73	$13.54	11,274,482
2019-11-11	$13.34	$13.82	$13.14	$13.80	$13.56	11,343,232
2019-11-08	$13.40	$13.68	$13.22	$13.57	$13.33	9,175,330
2019-11-07	$13.25	$13.73	$13.05	$13.56	$13.32	16,866,198
2019-11-06	$13.00	$13.31	$12.83	$12.84	$12.61	10,887,887
2019-11-05	$13.44	$13.48	$13.02	$13.10	$12.87	13,465,725
2019-11-04	$13.41	$13.60	$13.03	$13.30	$13.07	17,309,822
2019-11-01	$12.30	$13.78	$12.25	$13.21	$12.98	46,883,136
2019-10-31	$11.69	$11.99	$11.43	$11.51	$11.31	13,371,249
2019-10-30	$12.13	$12.18	$11.76	$12.01	$11.80	10,470,080
2019-10-29	$12.23	$12.47	$11.98	$12.22	$12.00	11,156,164
2019-10-28	$11.89	$12.56	$11.89	$12.31	$12.09	18,295,326
2019-10-25	$11.25	$11.89	$11.24	$11.71	$11.50	18,321,735
2019-10-24	$11.29	$11.33	$10.82	$11.27	$11.07	13,531,873
2019-10-23	$11.25	$11.57	$10.97	$11.17	$10.97	17,814,423
2019-10-22	$10.78	$11.24	$10.39	$11.22	$11.02	18,367,676
2019-10-21	$10.90	$11.13	$10.61	$10.64	$10.45	13,363,678
2019-10-18	$10.59	$10.88	$10.53	$10.72	$10.53	13,043,286
2019-10-17	$10.39	$10.66	$10.28	$10.63	$10.44	31,389,187
2019-10-16	$11.04	$11.39	$10.42	$10.48	$10.30	36,564,962
2019-10-15	$11.07	$11.75	$10.82	$11.43	$11.23	15,992,026
2019-10-14	$11.16	$11.40	$11.00	$11.16	$10.96	11,997,214
2019-10-11	$10.32	$11.52	$10.32	$11.34	$11.14	33,220,067
2019-10-10	$10.21	$10.59	$10.02	$10.14	$9.96	25,707,654
2019-10-09	$10.91	$10.95	$9.93	$10.09	$9.91	34,280,310
2019-10-08	$10.76	$11.18	$10.72	$11.03	$10.84	10,346,052
2019-10-07	$10.69	$11.25	$10.66	$10.92	$10.73	11,452,697
2019-10-04	$10.86	$10.94	$10.46	$10.77	$10.58	10,890,181
2019-10-03	$10.91	$11.11	$10.55	$10.79	$10.60	12,133,999
2019-10-02	$11.56	$11.59	$10.72	$10.94	$10.75	22,590,592
2019-10-01	$11.61	$12.66	$11.60	$11.93	$11.72	30,934,897
2019-09-30	$11.30	$11.58	$11.00	$11.55	$11.35	10,839,510
2019-09-27	$11.32	$11.69	$11.22	$11.33	$11.13	13,102,419
2019-09-26	$11.37	$11.45	$10.99	$11.30	$11.10	11,925,780
2019-09-25	$10.67	$11.50	$10.65	$11.45	$11.25	16,923,390
2019-09-24	$11.00	$11.08	$10.45	$10.71	$10.52	13,401,876
2019-09-23	$10.27	$11.19	$10.17	$11.04	$10.85	17,003,504
2019-09-20	$11.07	$11.30	$10.76	$10.81	$10.62	20,061,023
2019-09-19	$10.86	$11.35	$10.63	$11.06	$10.87	44,667,264
2019-09-18	$12.85	$12.94	$12.12	$12.45	$12.23	12,156,633
2019-09-17	$12.90	$13.08	$12.56	$12.96	$12.73	9,879,683
2019-09-16	$12.87	$13.43	$12.80	$13.29	$13.06	7,956,783
2019-09-13	$13.47	$13.63	$13.02	$13.10	$12.87	9,466,573
2019-09-12	$13.23	$13.23	$12.73	$13.13	$12.90	13,110,870
2019-09-11	$12.52	$13.27	$12.21	$13.23	$13.00	16,532,372
2019-09-10	$12.35	$12.56	$12.04	$12.42	$12.20	11,609,777
2019-09-09	$11.54	$12.25	$11.52	$12.23	$12.01	14,180,035
2019-09-06	$11.67	$11.76	$11.36	$11.39	$11.19	7,655,733
2019-09-05	$11.49	$11.93	$11.47	$11.60	$11.40	11,423,732
2019-09-04	$10.96	$11.34	$10.91	$11.26	$11.06	11,223,512
2019-09-03	$10.84	$10.86	$10.48	$10.68	$10.49	9,012,819
2019-08-30	$11.19	$11.28	$10.88	$11.07	$10.87	8,157,135
2019-08-29	$10.91	$11.15	$10.90	$11.08	$10.88	9,542,032
2019-08-28	$10.35	$10.85	$10.16	$10.70	$10.51	11,978,346
2019-08-27	$11.16	$11.18	$10.33	$10.34	$10.16	14,415,857
2019-08-26	$11.34	$11.42	$10.99	$11.13	$10.93	12,153,620
2019-08-23	$11.69	$11.78	$11.08	$11.18	$10.98	13,311,588
2019-08-22	$12.21	$12.22	$11.79	$11.80	$11.59	7,238,994
2019-08-21	$12.42	$12.49	$11.82	$12.11	$11.90	8,468,650
2019-08-20	$12.30	$12.50	$12.17	$12.31	$12.09	8,058,461
2019-08-19	$11.69	$12.43	$11.62	$12.43	$12.21	15,558,534
2019-08-16	$11.05	$11.51	$10.95	$11.28	$11.08	10,884,165
2019-08-15	$11.63	$11.63	$10.85	$10.91	$10.72	13,411,554
2019-08-14	$11.61	$11.86	$11.47	$11.56	$11.36	12,203,411
2019-08-13	$11.54	$12.33	$11.41	$12.11	$11.90	12,976,598
2019-08-12	$11.97	$11.98	$11.52	$11.68	$11.43	11,226,375
2019-08-09	$12.45	$12.58	$11.90	$12.05	$11.79	13,589,142
2019-08-08	$12.33	$12.78	$12.28	$12.73	$12.45	9,152,406
2019-08-07	$12.25	$12.41	$12.06	$12.28	$12.01	12,927,346
2019-08-06	$12.87	$12.94	$12.08	$12.57	$12.30	15,371,351
2019-08-05	$12.80	$13.06	$12.50	$12.64	$12.37	16,681,242
2019-08-02	$14.14	$14.14	$13.02	$13.27	$12.98	23,869,278
2019-08-01	$14.82	$15.11	$14.18	$14.52	$14.21	16,524,075
2019-07-31	$15.71	$15.90	$14.80	$15.03	$14.70	11,585,116
2019-07-30	$15.09	$15.71	$14.88	$15.71	$15.37	9,549,037
2019-07-29	$15.12	$15.30	$14.87	$15.27	$14.94	8,068,430
2019-07-26	$15.31	$15.40	$15.07	$15.19	$14.86	7,068,516
2019-07-25	$15.85	$15.88	$15.13	$15.28	$14.95	8,314,566
2019-07-24	$15.41	$15.87	$15.31	$15.83	$15.49	9,483,503
2019-07-23	$15.50	$15.87	$15.47	$15.62	$15.28	9,812,427
2019-07-22	$15.22	$15.50	$14.82	$15.38	$15.05	12,330,349
2019-07-19	$14.86	$15.27	$14.82	$15.07	$14.74	10,579,753
2019-07-18	$14.80	$14.91	$14.55	$14.68	$14.36	7,823,748
2019-07-17	$15.13	$15.13	$14.70	$14.94	$14.62	10,183,977
2019-07-16	$14.64	$15.41	$14.54	$15.13	$14.80	15,430,093
2019-07-15	$14.45	$14.64	$14.27	$14.61	$14.29	9,906,906
2019-07-12	$13.87	$14.37	$13.84	$14.15	$13.84	10,600,875
2019-07-11	$13.46	$13.92	$13.36	$13.79	$13.49	14,030,073
2019-07-10	$13.83	$13.95	$13.41	$13.47	$13.18	13,279,853
2019-07-09	$13.45	$13.76	$13.18	$13.73	$13.43	15,144,501
2019-07-08	$14.65	$14.74	$13.54	$13.59	$13.30	16,216,192
2019-07-05	$14.47	$14.79	$14.40	$14.75	$14.43	8,208,172
2019-07-03	$14.67	$14.86	$14.50	$14.59	$14.27	5,393,102
2019-07-02	$15.07	$15.09	$14.65	$14.68	$14.36	8,726,693
2019-07-01	$15.60	$15.72	$15.05	$15.25	$14.92	9,589,200
2019-06-28	$15.18	$15.34	$14.94	$15.31	$14.98	10,390,927
2019-06-27	$15.32	$15.42	$15.04	$15.11	$14.78	7,752,484
2019-06-26	$15.18	$15.30	$14.72	$15.25	$14.92	11,212,329
2019-06-25	$14.52	$15.37	$14.27	$14.93	$14.61	14,053,057
2019-06-24	$14.63	$14.75	$14.35	$14.45	$14.14	9,673,759
2019-06-21	$14.50	$14.78	$14.45	$14.67	$14.35	9,280,337
2019-06-20	$15.45	$15.62	$14.49	$14.55	$14.23	14,850,120
2019-06-19	$15.07	$15.68	$14.90	$15.17	$14.84	23,579,615
2019-06-18	$14.15	$14.87	$14.10	$14.58	$14.26	15,581,364
2019-06-17	$13.62	$14.17	$13.32	$13.96	$13.66	7,516,436
2019-06-14	$14.19	$14.19	$13.67	$13.78	$13.48	8,590,246
2019-06-13	$13.88	$14.28	$13.76	$14.27	$13.96	8,567,787
2019-06-12	$13.83	$13.95	$13.61	$13.75	$13.45	7,828,752
2019-06-11	$14.46	$14.54	$13.96	$13.99	$13.69	12,968,341
2019-06-10	$13.80	$14.07	$13.73	$13.80	$13.50	10,359,278
2019-06-07	$13.21	$13.66	$12.97	$13.58	$13.29	17,675,557
2019-06-06	$13.12	$13.28	$12.76	$13.21	$12.92	10,453,583
2019-06-05	$13.36	$13.44	$12.75	$13.09	$12.81	14,948,983
2019-06-04	$12.75	$13.29	$12.41	$13.29	$13.00	16,157,073
2019-06-03	$11.85	$12.64	$11.85	$12.52	$12.25	13,816,857
2019-05-31	$11.82	$12.06	$11.67	$11.82	$11.56	15,490,026
2019-05-30	$12.51	$12.61	$12.04	$12.21	$11.95	21,122,242
2019-05-29	$13.04	$13.15	$12.64	$12.85	$12.57	14,237,829
2019-05-28	$13.63	$13.67	$13.16	$13.26	$12.97	9,145,809
2019-05-24	$13.81	$13.89	$13.50	$13.63	$13.33	8,599,000
2019-05-23	$13.83	$13.90	$13.32	$13.70	$13.40	16,216,642
2019-05-22	$14.80	$14.85	$13.92	$14.25	$13.94	17,223,168
2019-05-21	$14.30	$15.02	$14.28	$14.90	$14.58	10,039,023
2019-05-20	$14.44	$14.57	$14.13	$14.26	$13.95	8,470,141
2019-05-17	$14.66	$14.83	$14.42	$14.59	$14.27	12,975,246
2019-05-16	$15.17	$15.22	$14.82	$14.86	$14.54	8,813,268
2019-05-15	$14.77	$15.08	$14.63	$15.06	$14.73	10,149,810
2019-05-14	$14.88	$15.22	$14.65	$15.11	$14.78	10,664,924
2019-05-13	$15.08	$15.16	$14.41	$14.72	$14.40	17,781,251
2019-05-10	$15.80	$15.97	$15.39	$15.66	$15.32	11,507,345
2019-05-09	$15.27	$15.89	$15.07	$15.80	$15.41	14,328,699
2019-05-08	$15.52	$15.78	$15.18	$15.40	$15.02	20,006,576
2019-05-07	$16.45	$16.93	$16.00	$16.41	$16.00	16,487,737
2019-05-06	$16.55	$16.86	$16.21	$16.63	$16.22	21,709,066
2019-05-03	$15.06	$16.99	$14.88	$16.88	$16.46	43,786,627
2019-05-02	$14.72	$14.84	$14.16	$14.39	$14.03	25,885,835
2019-05-01	$15.61	$15.78	$15.27	$15.27	$14.89	8,279,951
2019-04-30	$15.98	$15.98	$15.48	$15.60	$15.21	8,902,305
2019-04-29	$15.75	$15.84	$15.56	$15.80	$15.41	8,312,072
2019-04-26	$15.50	$15.82	$15.49	$15.67	$15.28	7,516,731
2019-04-25	$16.15	$16.19	$15.52	$15.68	$15.29	9,934,023
2019-04-24	$16.13	$16.20	$15.94	$16.10	$15.70	8,454,707
2019-04-23	$16.10	$16.41	$16.01	$16.15	$15.75	11,558,846
2019-04-22	$16.39	$16.48	$15.87	$16.11	$15.71	10,015,822
2019-04-18	$16.64	$16.92	$16.28	$16.42	$16.01	11,889,118
2019-04-17	$16.90	$17.42	$16.66	$16.66	$16.25	13,508,769
2019-04-16	$16.65	$16.92	$16.55	$16.76	$16.34	6,696,501
2019-04-15	$16.70	$17.08	$16.62	$16.71	$16.30	8,076,956
2019-04-12	$16.88	$17.03	$16.50	$16.74	$16.33	9,699,582
2019-04-11	$16.81	$17.19	$16.57	$16.69	$16.28	16,960,142
2019-04-10	$17.77	$17.78	$17.12	$17.25	$16.82	20,677,144
2019-04-09	$18.82	$19.14	$17.70	$17.77	$17.33	27,470,710
2019-04-08	$19.85	$19.97	$19.54	$19.74	$19.25	6,982,494
2019-04-05	$20.06	$20.25	$19.72	$19.84	$19.35	9,158,604
2019-04-04	$20.00	$20.14	$19.72	$19.95	$19.46	6,131,470
2019-04-03	$20.26	$20.53	$19.91	$20.04	$19.54	8,634,636
2019-04-02	$20.15	$20.32	$19.88	$19.93	$19.44	7,279,257
2019-04-01	$19.95	$20.41	$19.81	$20.15	$19.65	9,600,414
2019-03-29	$19.62	$19.84	$19.38	$19.49	$19.01	6,855,193
2019-03-28	$19.17	$19.44	$19.02	$19.38	$18.90	5,983,831
2019-03-27	$19.20	$19.26	$18.84	$19.15	$18.68	7,219,027
2019-03-26	$19.51	$19.73	$19.01	$19.22	$18.74	7,460,359
2019-03-25	$19.09	$19.50	$18.76	$19.10	$18.63	7,287,051
2019-03-22	$19.97	$20.14	$18.98	$19.09	$18.62	15,197,021
2019-03-21	$19.60	$20.54	$19.55	$20.30	$19.80	8,435,456
2019-03-20	$20.00	$20.03	$19.29	$19.78	$19.29	10,229,361
2019-03-19	$19.97	$20.44	$19.85	$19.98	$19.48	9,177,662
2019-03-18	$19.77	$20.14	$19.72	$19.79	$19.30	8,052,603
2019-03-15	$19.74	$20.04	$19.57	$19.66	$19.17	7,139,673
2019-03-14	$20.20	$20.26	$19.70	$19.78	$19.29	7,056,823
2019-03-13	$20.55	$20.66	$20.28	$20.36	$19.86	6,959,167
2019-03-12	$20.21	$20.75	$20.03	$20.42	$19.91	7,895,279
2019-03-11	$19.38	$20.03	$19.19	$20.01	$19.51	8,712,093
2019-03-08	$19.50	$19.60	$19.06	$19.25	$18.77	9,836,697
2019-03-07	$20.44	$20.46	$19.87	$20.00	$19.50	8,857,178
2019-03-06	$21.90	$21.92	$20.50	$20.58	$20.07	11,275,100
2019-03-05	$22.13	$22.23	$21.81	$21.90	$21.36	7,160,033
2019-03-04	$22.35	$22.58	$21.82	$22.24	$21.69	8,968,009
2019-03-01	$22.55	$22.93	$22.01	$22.30	$21.75	9,883,297
2019-02-28	$23.74	$23.74	$22.36	$22.41	$21.85	13,492,619
2019-02-27	$24.02	$24.44	$23.68	$23.74	$23.15	7,928,542
2019-02-26	$23.75	$24.24	$23.60	$23.90	$23.31	5,679,646
2019-02-25	$24.25	$24.34	$23.77	$23.94	$23.35	7,109,896
2019-02-22	$24.26	$24.47	$23.85	$24.10	$23.50	8,442,728
2019-02-21	$24.42	$24.74	$23.88	$24.12	$23.52	11,184,318
2019-02-20	$23.39	$24.19	$23.30	$24.00	$23.41	10,874,088
2019-02-19	$23.01	$23.56	$22.76	$23.03	$22.46	8,689,913
2019-02-15	$22.80	$23.32	$22.73	$22.92	$22.35	8,098,618
2019-02-14	$22.52	$22.83	$22.31	$22.65	$22.09	7,058,454
2019-02-13	$23.00	$23.12	$22.36	$22.75	$22.19	10,046,476
2019-02-12	$22.75	$23.11	$22.61	$22.81	$22.24	7,727,186
2019-02-11	$22.00	$22.76	$21.90	$22.57	$21.96	10,005,624
2019-02-08	$22.41	$22.64	$21.51	$21.95	$21.36	10,586,009
2019-02-07	$22.97	$23.28	$22.41	$22.57	$21.96	9,424,877
2019-02-06	$22.99	$23.49	$22.87	$23.17	$22.55	10,242,377
2019-02-05	$22.75	$23.23	$22.51	$23.09	$22.47	10,970,417
2019-02-04	$21.88	$22.88	$21.74	$22.67	$22.06	13,516,373
2019-02-01	$22.32	$22.60	$21.61	$22.04	$21.45	13,058,520
2019-01-31	$20.51	$22.86	$19.95	$22.54	$21.93	32,882,328
2019-01-30	$21.55	$22.81	$21.54	$22.22	$21.62	16,396,359
2019-01-29	$22.01	$22.25	$21.09	$21.31	$20.74	13,159,007
2019-01-28	$21.69	$21.78	$20.98	$21.71	$21.13	13,084,171
2019-01-25	$21.16	$21.73	$20.98	$21.64	$21.06	12,637,629
2019-01-24	$20.47	$20.92	$20.36	$20.71	$20.15	7,979,304
2019-01-23	$21.00	$21.05	$20.31	$20.63	$20.07	5,986,160
2019-01-22	$21.12	$21.15	$20.38	$20.87	$20.31	10,291,424
2019-01-18	$21.25	$21.74	$20.97	$21.50	$20.92	8,169,129
2019-01-17	$20.60	$21.53	$20.52	$21.22	$20.65	10,811,853
2019-01-16	$20.30	$20.97	$20.29	$20.63	$20.07	8,014,610
2019-01-15	$20.86	$21.10	$19.93	$20.19	$19.65	9,304,266
2019-01-14	$20.78	$21.25	$20.50	$20.82	$20.26	6,607,572
2019-01-11	$20.84	$21.08	$20.51	$21.04	$20.47	8,024,293
2019-01-10	$20.59	$21.15	$20.42	$20.99	$20.43	7,419,367
2019-01-09	$20.94	$21.00	$20.15	$20.84	$20.28	9,685,640
2019-01-08	$20.57	$21.20	$20.36	$20.70	$20.14	8,463,392
2019-01-07	$20.93	$21.00	$20.16	$20.45	$19.90	12,320,684
2019-01-04	$18.84	$20.54	$18.78	$20.34	$19.79	10,737,772
2019-01-03	$18.38	$18.92	$18.27	$18.48	$17.98	8,359,109
2019-01-02	$17.79	$18.82	$17.64	$18.51	$18.01	7,803,715
2018-12-31	$18.40	$18.65	$17.86	$18.24	$17.75	5,446,764
2018-12-28	$18.33	$18.59	$17.97	$18.25	$17.76	7,349,883
2018-12-27	$17.90	$18.36	$17.59	$18.36	$17.87	9,704,016
2018-12-26	$17.45	$18.42	$17.09	$18.40	$17.90	8,232,031
2018-12-24	$17.95	$18.06	$17.25	$17.27	$16.81	5,377,801
2018-12-21	$18.56	$18.78	$18.11	$18.19	$17.70	8,947,255
2018-12-20	$18.91	$19.32	$18.28	$18.48	$17.98	8,950,766
2018-12-19	$19.78	$20.37	$18.62	$18.82	$18.31	11,381,963
2018-12-18	$20.00	$20.38	$19.83	$20.06	$19.52	9,208,499
2018-12-17	$20.01	$20.88	$19.60	$19.83	$19.30	9,796,628
2018-12-14	$20.00	$20.79	$19.84	$20.02	$19.48	8,217,294
2018-12-13	$20.71	$20.81	$20.16	$20.21	$19.67	6,249,859
2018-12-12	$20.79	$21.19	$20.67	$20.70	$20.14	7,301,573
2018-12-11	$21.24	$21.30	$20.45	$20.52	$19.97	6,760,120
2018-12-10	$21.25	$21.53	$20.30	$20.82	$20.26	7,135,820
2018-12-07	$22.27	$22.47	$21.17	$21.31	$20.74	7,190,034
2018-12-06	$21.88	$22.38	$21.47	$22.01	$21.42	9,463,108
2018-12-04	$23.59	$23.90	$22.53	$22.57	$21.96	11,663,706
2018-12-03	$24.05	$24.22	$23.28	$23.76	$23.12	11,424,198
2018-11-30	$22.97	$23.44	$22.71	$23.06	$22.44	6,662,901
2018-11-29	$23.32	$23.47	$22.52	$23.15	$22.53	9,030,592
2018-11-28	$22.85	$23.41	$21.96	$23.41	$22.78	13,443,034
2018-11-27	$24.34	$24.76	$22.63	$22.92	$22.30	20,039,647
2018-11-26	$25.80	$26.12	$24.80	$25.00	$24.33	9,317,643
2018-11-23	$25.58	$26.32	$25.38	$25.72	$25.03	3,964,489
2018-11-21	$26.17	$26.74	$25.69	$26.30	$25.59	5,528,928
2018-11-20	$26.52	$26.79	$25.38	$25.71	$25.02	9,083,307
2018-11-19	$27.65	$27.74	$26.89	$27.28	$26.55	6,306,868
2018-11-16	$27.40	$28.06	$27.33	$27.72	$26.97	4,561,526
2018-11-15	$27.00	$27.70	$26.85	$27.55	$26.81	5,321,612
2018-11-14	$27.37	$27.90	$26.87	$27.14	$26.41	4,588,315
2018-11-13	$27.14	$27.92	$27.14	$27.22	$26.49	4,584,418
2018-11-12	$27.58	$27.66	$26.83	$27.18	$26.45	6,430,437
2018-11-09	$27.96	$28.28	$27.31	$27.69	$26.94	6,932,088
2018-11-08	$29.21	$29.32	$28.16	$28.32	$27.56	6,103,731
2018-11-07	$29.38	$29.84	$29.22	$29.35	$28.51	5,693,232
2018-11-06	$28.80	$29.55	$28.58	$29.06	$28.23	6,939,941
2018-11-05	$27.90	$29.32	$27.68	$28.86	$28.03	8,823,201
2018-11-02	$27.70	$29.10	$27.09	$27.97	$27.17	11,824,594
2018-11-01	$26.95	$27.40	$26.14	$27.17	$26.39	8,002,551
2018-10-31	$25.70	$26.71	$25.42	$26.53	$25.77	7,047,249
2018-10-30	$25.26	$25.61	$24.84	$25.32	$24.60	6,934,161
2018-10-29	$26.17	$26.32	$25.03	$25.36	$24.63	7,676,854
2018-10-26	$25.75	$26.00	$25.15	$25.75	$25.01	9,201,054
2018-10-25	$25.75	$26.83	$25.67	$26.53	$25.77	7,853,160
2018-10-24	$26.53	$27.41	$25.38	$25.44	$24.71	8,472,774
2018-10-23	$26.97	$27.06	$26.16	$26.77	$26.00	8,981,021
2018-10-22	$27.71	$27.84	$27.26	$27.74	$26.95	5,047,931
2018-10-19	$28.00	$28.00	$27.26	$27.59	$26.80	8,881,333
2018-10-18	$28.06	$28.47	$27.50	$27.92	$27.12	10,344,816
2018-10-17	$27.67	$28.24	$27.32	$28.19	$27.38	8,767,924
2018-10-16	$28.32	$28.37	$27.26	$27.63	$26.84	9,853,797
2018-10-15	$28.37	$28.60	$27.92	$27.97	$27.17	7,677,577
2018-10-12	$28.75	$29.00	$28.29	$28.62	$27.80	5,714,196
2018-10-11	$27.97	$28.75	$27.46	$28.15	$27.34	7,835,608
2018-10-10	$29.06	$29.27	$28.03	$28.07	$27.27	8,211,449
2018-10-09	$29.26	$29.61	$29.03	$29.22	$28.38	4,766,058
2018-10-08	$29.22	$29.59	$28.87	$29.51	$28.67	5,197,563
2018-10-05	$29.62	$29.84	$29.01	$29.40	$28.56	6,102,720
2018-10-04	$29.80	$30.91	$29.59	$29.92	$29.06	8,927,798
2018-10-03	$29.68	$30.00	$29.49	$29.90	$29.04	6,451,944
2018-10-02	$29.57	$30.00	$28.84	$29.57	$28.72	12,508,740
2018-10-01	$30.90	$30.90	$29.36	$30.25	$29.38	11,862,473
2018-09-28	$29.90	$30.91	$29.62	$30.48	$29.61	6,227,291
2018-09-27	$29.69	$30.12	$29.38	$30.06	$29.20	4,815,675
2018-09-26	$30.08	$30.32	$29.74	$29.80	$28.95	5,652,442
2018-09-25	$29.64	$30.36	$29.64	$30.21	$29.35	6,266,999
2018-09-24	$28.93	$29.88	$28.83	$29.43	$28.59	5,876,775
2018-09-21	$29.96	$29.96	$28.76	$29.13	$28.30	10,670,060
2018-09-20	$30.45	$30.48	$29.76	$29.85	$29.00	8,099,457
2018-09-19	$30.00	$30.44	$29.83	$29.85	$29.00	5,529,533
2018-09-18	$29.44	$30.18	$29.43	$29.71	$28.86	6,099,295
2018-09-17	$28.94	$29.49	$28.94	$29.09	$28.26	4,549,784
2018-09-14	$28.80	$29.30	$28.47	$28.90	$28.07	5,853,396
2018-09-13	$29.13	$29.17	$28.53	$28.68	$27.86	4,275,139
2018-09-12	$28.54	$29.06	$28.25	$28.73	$27.91	5,760,685
2018-09-11	$28.36	$28.60	$27.89	$28.42	$27.61	6,657,249
2018-09-10	$29.28	$29.35	$28.82	$28.92	$28.09	4,518,856
2018-09-07	$29.61	$29.77	$28.70	$29.06	$28.23	6,469,767
2018-09-06	$29.62	$30.30	$29.30	$29.66	$28.81	6,201,489
2018-09-05	$29.20	$29.67	$29.02	$29.40	$28.56	5,410,537
2018-09-04	$28.93	$29.78	$28.60	$29.30	$28.46	6,545,010
2018-08-31	$29.02	$29.98	$28.84	$29.68	$28.83	5,628,570
2018-08-30	$30.32	$30.42	$28.62	$29.41	$28.57	13,241,783
2018-08-29	$30.86	$31.02	$30.33	$30.77	$29.89	5,461,431
2018-08-28	$30.94	$31.39	$30.50	$30.80	$29.92	4,366,623
2018-08-27	$30.21	$30.96	$29.80	$30.66	$29.78	7,899,671
2018-08-24	$30.95	$31.26	$30.69	$30.95	$30.06	4,409,052
2018-08-23	$31.08	$31.14	$30.21	$30.59	$29.71	6,846,848
2018-08-22	$31.21	$31.52	$30.94	$31.22	$30.33	4,456,517
2018-08-21	$30.63	$31.59	$30.63	$31.05	$30.16	6,168,059
2018-08-20	$30.45	$30.93	$30.30	$30.65	$29.77	6,466,474
2018-08-17	$29.43	$30.34	$29.14	$30.07	$29.21	6,478,221
2018-08-16	$29.40	$29.80	$29.10	$29.51	$28.67	6,127,204
2018-08-15	$29.31	$29.64	$28.41	$29.03	$28.20	11,399,404
2018-08-14	$30.47	$31.06	$29.80	$29.97	$29.11	10,345,663
2018-08-13	$29.90	$30.28	$29.60	$30.20	$29.34	7,968,306
2018-08-10	$29.81	$30.55	$29.40	$29.97	$29.11	14,266,265
2018-08-09	$30.56	$30.83	$30.18	$30.26	$29.39	8,357,587
2018-08-08	$31.22	$31.45	$30.17	$30.77	$29.89	12,125,276
2018-08-07	$31.92	$32.09	$31.20	$31.23	$30.29	8,797,625
2018-08-06	$32.06	$32.08	$31.40	$31.49	$30.54	10,715,161
2018-08-03	$32.23	$32.66	$31.73	$32.30	$31.32	12,631,537
2018-08-02	$35.15	$35.17	$32.07	$32.13	$31.16	26,697,223
2018-08-01	$36.59	$36.60	$35.51	$35.81	$34.73	9,773,318
2018-07-31	$36.37	$36.75	$35.85	$36.43	$35.33	6,958,655
2018-07-30	$37.25	$37.77	$36.76	$36.81	$35.70	5,953,905
2018-07-27	$37.48	$37.81	$36.78	$37.00	$35.88	6,024,882
2018-07-26	$36.87	$37.30	$35.82	$37.24	$36.12	10,990,463
2018-07-25	$37.87	$38.41	$37.49	$38.26	$37.10	5,921,539
2018-07-24	$38.34	$38.89	$37.76	$37.87	$36.73	8,054,461
2018-07-23	$37.28	$37.73	$36.64	$37.44	$36.31	6,676,335
2018-07-20	$36.92	$37.50	$36.56	$37.13	$36.01	5,905,303
2018-07-19	$37.53	$37.53	$36.80	$36.93	$35.81	9,626,401
2018-07-18	$36.50	$37.79	$36.46	$37.77	$36.63	8,916,997
2018-07-17	$35.83	$36.63	$35.83	$36.41	$35.31	4,464,822
2018-07-16	$36.17	$36.78	$35.65	$35.93	$34.84	5,166,209
2018-07-13	$36.10	$36.49	$35.65	$36.21	$35.12	5,156,652
2018-07-12	$36.55	$36.84	$35.88	$35.94	$34.85	6,121,204
2018-07-11	$35.69	$36.38	$35.36	$36.28	$35.18	6,403,663
2018-07-10	$35.75	$36.58	$35.49	$36.53	$35.43	6,485,221
2018-07-09	$35.50	$35.75	$34.86	$35.53	$34.46	5,840,719
2018-07-06	$34.89	$35.62	$34.24	$35.34	$34.27	7,294,987
2018-07-05	$34.29	$35.12	$34.05	$34.98	$33.92	7,691,601
2018-07-03	$35.32	$35.39	$33.85	$33.93	$32.91	7,068,478
2018-07-02	$34.50	$35.64	$34.31	$35.13	$34.07	7,593,874
2018-06-29	$34.65	$35.31	$34.65	$34.75	$33.70	7,890,062
2018-06-28	$34.62	$34.95	$33.92	$34.65	$33.60	7,967,414
2018-06-27	$35.32	$35.68	$34.41	$34.47	$33.43	9,066,804
2018-06-26	$34.58	$35.47	$33.76	$35.33	$34.26	13,269,134
2018-06-25	$36.49	$36.69	$33.81	$34.52	$33.48	14,107,456
2018-06-22	$35.78	$37.35	$35.75	$36.91	$35.80	11,828,849
2018-06-21	$35.40	$35.97	$35.17	$35.40	$34.33	5,336,775
2018-06-20	$35.51	$35.73	$34.53	$35.73	$34.65	7,396,446
2018-06-19	$35.37	$35.43	$34.35	$35.15	$34.09	8,569,922
2018-06-18	$35.51	$36.36	$35.43	$36.12	$35.03	5,953,903
2018-06-15	$37.70	$37.75	$35.27	$36.05	$34.96	13,505,683
2018-06-14	$37.90	$37.95	$37.28	$37.62	$36.48	5,063,649
2018-06-13	$38.04	$38.41	$37.15	$37.38	$36.25	8,042,645
2018-06-12	$37.37	$38.30	$37.28	$37.58	$36.45	7,230,765
2018-06-11	$37.47	$37.85	$36.87	$37.08	$35.96	6,286,373
2018-06-08	$36.78	$37.51	$36.71	$37.16	$36.04	6,041,203
2018-06-07	$37.56	$37.80	$36.46	$36.82	$35.71	7,545,420
2018-06-06	$37.90	$38.25	$36.59	$37.55	$36.42	7,811,567
2018-06-05	$37.27	$37.90	$36.40	$36.86	$35.75	6,420,819
2018-06-04	$38.04	$38.63	$36.86	$37.27	$36.14	8,135,133
2018-06-01	$37.38	$38.33	$37.19	$37.69	$36.55	10,748,631
2018-05-31	$37.87	$39.23	$36.46	$36.87	$35.76	17,943,903
2018-05-30	$35.54	$36.65	$35.52	$36.25	$35.16	7,097,916
2018-05-29	$35.06	$36.05	$35.06	$35.22	$34.16	5,293,018
2018-05-25	$35.54	$35.86	$35.06	$35.39	$34.32	4,650,532
2018-05-24	$35.44	$36.01	$35.03	$35.77	$34.69	6,244,612
2018-05-23	$35.38	$35.64	$34.76	$35.44	$34.37	6,486,384
2018-05-22	$35.50	$36.59	$35.45	$35.81	$34.73	9,708,612
2018-05-21	$36.00	$36.09	$34.17	$35.06	$34.00	15,899,120
2018-05-18	$37.22	$37.91	$36.45	$36.46	$35.36	8,859,098
2018-05-17	$37.58	$38.10	$37.06	$37.54	$36.41	7,488,653
2018-05-16	$36.12	$37.79	$36.08	$37.51	$36.38	9,989,108
2018-05-15	$36.02	$36.23	$35.44	$35.86	$34.78	6,200,340
2018-05-14	$35.76	$36.49	$35.71	$36.30	$35.20	7,895,932
2018-05-11	$35.90	$36.69	$35.53	$35.76	$34.68	7,046,197
2018-05-10	$35.09	$36.50	$35.07	$35.90	$34.82	7,940,024
2018-05-09	$34.65	$35.55	$34.56	$34.96	$33.90	6,713,720
2018-05-08	$34.56	$35.17	$34.30	$34.60	$33.51	5,942,504
2018-05-07	$34.67	$35.06	$34.22	$34.51	$33.42	8,171,476
2018-05-04	$32.73	$34.77	$32.65	$34.52	$33.43	11,218,749
2018-05-03	$32.50	$33.60	$32.43	$32.91	$31.87	10,830,905
2018-05-02	$32.56	$33.06	$32.16	$32.25	$31.23	9,614,682
2018-05-01	$33.14	$33.32	$31.37	$32.19	$31.17	19,885,476
2018-04-30	$32.70	$33.90	$32.54	$33.83	$32.76	18,122,138
2018-04-27	$36.45	$36.48	$31.87	$32.37	$31.35	39,224,977
2018-04-26	$37.44	$38.14	$36.38	$37.70	$36.51	13,618,345
2018-04-25	$36.22	$37.44	$35.74	$37.05	$35.88	9,275,832
2018-04-24	$36.91	$37.73	$35.41	$36.47	$35.32	12,277,997
2018-04-23	$36.49	$37.39	$35.89	$36.53	$35.38	9,233,697
2018-04-20	$37.44	$37.60	$35.96	$36.65	$35.49	9,810,101
2018-04-19	$37.30	$37.86	$36.63	$37.34	$36.16	11,489,818
2018-04-18	$36.87	$38.35	$36.81	$37.50	$36.32	13,293,168
2018-04-17	$36.16	$36.67	$35.61	$36.36	$35.21	8,648,581
2018-04-16	$35.70	$36.13	$34.98	$35.75	$34.62	8,382,310
2018-04-13	$36.16	$36.93	$34.86	$35.51	$34.39	10,244,138
2018-04-12	$34.99	$36.44	$34.96	$35.88	$34.75	10,113,301
2018-04-11	$35.58	$36.00	$34.20	$34.74	$33.64	11,894,967
2018-04-10	$35.72	$36.17	$35.33	$35.88	$34.75	8,129,375
2018-04-09	$34.85	$35.78	$34.30	$34.79	$33.69	8,502,658
2018-04-06	$35.80	$36.25	$33.92	$34.49	$33.40	15,810,510
2018-04-05	$35.12	$36.80	$35.11	$36.61	$35.45	11,374,678
2018-04-04	$34.10	$35.22	$33.44	$34.99	$33.88	9,259,210
2018-04-03	$35.20	$36.03	$34.77	$35.00	$33.89	11,989,515
2018-04-02	$34.74	$35.72	$33.66	$34.22	$33.14	10,798,807
2018-03-29	$33.82	$35.70	$33.80	$35.19	$34.08	11,634,852
2018-03-28	$33.59	$34.42	$32.86	$33.54	$32.48	9,121,028
2018-03-27	$35.66	$35.85	$33.39	$33.67	$32.61	12,849,522
2018-03-26	$34.36	$35.55	$34.19	$35.40	$34.28	12,061,967
2018-03-23	$34.68	$34.97	$33.52	$33.94	$32.87	14,230,043
2018-03-22	$38.20	$38.22	$34.48	$34.50	$33.41	22,730,054
2018-03-21	$38.66	$39.72	$38.36	$38.76	$37.54	7,878,932
2018-03-20	$39.27	$39.60	$38.42	$38.52	$37.30	7,087,686
2018-03-19	$39.49	$40.26	$38.35	$39.06	$37.83	12,242,728
2018-03-16	$38.74	$40.54	$38.40	$39.96	$38.70	16,931,455
2018-03-15	$38.47	$39.30	$37.90	$38.43	$37.22	11,856,950
2018-03-14	$40.24	$40.61	$38.28	$38.38	$37.17	19,960,542
2018-03-13	$41.87	$42.72	$39.81	$40.24	$38.97	22,758,315
2018-03-12	$43.03	$44.25	$42.88	$43.57	$42.19	8,567,611
2018-03-09	$45.72	$46.25	$42.32	$43.69	$42.31	26,670,027
2018-03-08	$45.36	$45.65	$43.59	$44.35	$42.95	19,672,496
2018-03-07	$44.91	$47.36	$44.85	$45.69	$44.25	18,947,377
2018-03-06	$44.77	$45.04	$43.50	$44.53	$43.12	13,044,144
2018-03-05	$44.52	$45.87	$44.28	$44.75	$43.34	13,108,285
2018-03-02	$45.00	$45.78	$43.22	$45.39	$43.96	21,324,606
2018-03-01	$45.38	$47.64	$43.72	$46.01	$44.56	40,853,400
2018-02-28	$44.42	$44.88	$43.34	$43.51	$42.14	8,696,674
2018-02-27	$44.21	$44.72	$43.26	$44.00	$42.61	8,769,014
2018-02-26	$45.09	$45.75	$43.78	$44.37	$42.97	14,472,930
2018-02-23	$43.27	$44.03	$42.56	$43.52	$42.15	9,111,630
2018-02-22	$43.34	$44.07	$42.80	$42.98	$41.62	11,549,980
2018-02-21	$45.00	$45.57	$42.85	$42.86	$41.51	16,053,401
2018-02-20	$43.42	$46.82	$43.19	$44.83	$43.41	27,952,955
2018-02-16	$39.01	$45.44	$38.59	$44.75	$43.34	38,907,481
2018-02-15	$39.16	$39.56	$38.43	$38.99	$37.76	11,137,643
2018-02-14	$36.54	$38.80	$36.35	$38.69	$37.47	12,004,095
2018-02-13	$36.04	$37.42	$35.82	$36.80	$35.64	11,599,367
2018-02-12	$34.75	$36.39	$34.63	$36.22	$35.08	12,858,691
2018-02-09	$34.45	$34.77	$32.80	$34.24	$33.16	13,199,143
2018-02-08	$35.40	$35.50	$33.21	$33.95	$32.88	13,655,227
2018-02-07	$35.15	$35.95	$34.78	$35.33	$34.16	10,990,979
2018-02-06	$33.55	$35.56	$33.33	$35.31	$34.14	12,726,435
2018-02-05	$33.70	$35.48	$30.91	$34.02	$32.90	13,404,567
2018-02-02	$36.00	$36.07	$34.56	$34.58	$33.44	13,531,042
2018-02-01	$37.17	$38.89	$36.02	$36.61	$35.40	16,504,404
2018-01-31	$39.05	$39.10	$36.80	$37.41	$36.18	17,642,385
2018-01-30	$40.67	$41.07	$38.25	$38.61	$37.34	15,734,372
2018-01-29	$40.75	$41.72	$40.52	$41.15	$39.79	10,233,679
2018-01-26	$40.50	$41.27	$39.87	$40.95	$39.60	7,180,328
2018-01-25	$40.41	$41.28	$39.85	$40.27	$38.94	11,266,462
2018-01-24	$40.40	$40.75	$39.72	$39.99	$38.67	9,757,749
2018-01-23	$39.31	$40.60	$38.34	$40.06	$38.74	16,887,174
2018-01-22	$38.85	$39.65	$38.66	$39.31	$38.01	9,442,169
2018-01-19	$39.15	$39.20	$38.20	$38.77	$37.49	10,318,694
2018-01-18	$39.16	$39.43	$38.68	$39.03	$37.74	6,905,188
2018-01-17	$38.79	$39.78	$38.50	$39.31	$38.01	9,057,431
2018-01-16	$38.97	$39.96	$38.34	$38.67	$37.39	10,864,718
2018-01-12	$39.50	$39.59	$38.73	$39.14	$37.85	8,580,716
2018-01-11	$39.38	$39.94	$38.90	$39.52	$38.22	9,549,352
2018-01-10	$38.08	$39.52	$37.70	$39.20	$37.91	12,152,442
2018-01-09	$39.10	$39.22	$38.30	$38.41	$37.14	11,198,655
2018-01-08	$38.76	$39.67	$38.43	$39.42	$38.12	11,332,819
2018-01-05	$37.92	$38.53	$37.39	$38.49	$37.22	12,311,511
2018-01-04	$37.75	$38.28	$37.43	$37.87	$36.62	9,947,432
2018-01-03	$37.88	$38.03	$36.40	$37.49	$36.25	11,999,833
2018-01-02	$35.57	$37.46	$35.39	$37.42	$36.18	11,978,134
2017-12-29	$35.80	$35.93	$35.14	$35.19	$34.03	6,449,224
2017-12-28	$35.14	$35.81	$35.13	$35.74	$34.56	6,228,652
2017-12-27	$35.50	$35.50	$34.95	$35.02	$33.86	5,294,490
2017-12-26	$34.95	$35.51	$34.80	$35.35	$34.18	4,943,908
2017-12-22	$35.55	$35.57	$34.91	$35.11	$33.95	7,523,971
2017-12-21	$34.84	$35.75	$34.75	$35.67	$34.49	11,353,618
2017-12-20	$34.68	$34.87	$34.09	$34.37	$33.24	11,204,757
2017-12-19	$33.88	$34.08	$33.37	$33.84	$32.72	7,515,065
2017-12-18	$32.21	$33.72	$32.21	$33.43	$32.33	12,993,718
2017-12-15	$31.71	$31.99	$31.17	$31.85	$30.80	8,927,575
2017-12-14	$32.60	$33.28	$31.68	$31.73	$30.68	9,988,186
2017-12-13	$32.70	$33.12	$32.05	$32.84	$31.76	9,973,085
2017-12-12	$33.41	$33.81	$32.93	$33.00	$31.91	9,476,401
2017-12-11	$33.65	$34.33	$33.20	$33.42	$32.32	11,290,786
2017-12-08	$33.25	$33.46	$32.01	$33.23	$32.13	11,893,306
2017-12-07	$31.73	$32.33	$31.50	$31.85	$30.80	13,211,137
2017-12-06	$30.27	$32.16	$30.27	$31.11	$30.08	17,766,893
2017-12-05	$29.40	$30.05	$29.08	$29.83	$28.85	8,856,298
2017-12-04	$29.85	$30.58	$29.81	$29.84	$28.86	10,901,486
2017-12-01	$29.05	$30.21	$28.78	$29.30	$28.33	14,414,553
2017-11-30	$28.84	$29.27	$28.70	$28.92	$27.97	8,843,208
2017-11-29	$28.55	$29.08	$28.44	$28.63	$27.68	8,328,924
2017-11-28	$28.81	$28.81	$27.91	$28.61	$27.67	10,579,282
2017-11-27	$29.23	$29.25	$28.45	$28.80	$27.85	6,662,891
2017-11-24	$28.78	$29.48	$28.72	$29.21	$28.25	6,409,696
2017-11-22	$28.31	$28.72	$28.25	$28.51	$27.57	7,397,904
2017-11-21	$28.21	$28.56	$28.07	$28.16	$27.23	7,170,630
2017-11-20	$27.12	$28.19	$27.06	$27.85	$26.93	9,041,452
2017-11-17	$27.09	$27.53	$26.89	$27.28	$26.38	7,301,780
2017-11-16	$27.33	$27.37	$26.78	$27.13	$26.23	8,263,685
2017-11-15	$26.15	$27.18	$25.46	$27.11	$26.22	12,003,579
2017-11-14	$27.45	$27.59	$26.55	$26.67	$25.79	8,045,737
2017-11-13	$27.29	$27.86	$27.14	$27.62	$26.71	6,603,729
2017-11-10	$27.40	$27.96	$27.29	$27.46	$26.55	8,040,280
2017-11-09	$26.67	$27.58	$26.64	$27.10	$26.21	9,947,141
2017-11-08	$26.83	$27.42	$26.30	$27.27	$26.32	9,130,978
2017-11-07	$27.51	$27.59	$26.67	$26.95	$26.01	8,873,515
2017-11-06	$27.38	$27.99	$27.10	$27.51	$26.55	7,880,789
2017-11-03	$27.61	$27.62	$26.91	$27.04	$26.10	9,902,540
2017-11-02	$27.48	$28.37	$27.28	$27.59	$26.63	13,655,554
2017-11-01	$27.85	$29.33	$26.67	$27.30	$26.35	38,602,948
2017-10-31	$25.46	$25.98	$24.82	$25.32	$24.44	23,906,108
2017-10-30	$27.00	$27.09	$26.35	$26.46	$25.54	9,505,047
2017-10-27	$27.27	$27.39	$26.70	$27.08	$26.14	10,503,947
2017-10-26	$28.29	$28.34	$27.62	$27.69	$26.73	9,317,786
2017-10-25	$28.30	$28.57	$27.82	$28.11	$27.13	8,636,491
2017-10-24	$28.10	$28.94	$28.04	$28.69	$27.69	10,207,936
2017-10-23	$28.27	$28.66	$27.97	$27.99	$27.02	7,959,484
2017-10-20	$28.10	$28.57	$27.95	$28.43	$27.44	13,723,346
2017-10-19	$26.76	$27.82	$26.40	$27.68	$26.72	11,410,077
2017-10-18	$26.92	$27.96	$26.91	$27.25	$26.30	15,248,904
2017-10-17	$26.68	$27.06	$26.49	$26.63	$25.70	7,667,933
2017-10-16	$27.25	$27.68	$26.39	$26.67	$25.74	13,172,222
2017-10-13	$26.85	$27.67	$26.80	$27.36	$26.41	24,854,344
2017-10-12	$25.17	$25.95	$25.05	$25.56	$24.67	9,988,150
2017-10-11	$24.83	$25.28	$24.45	$25.20	$24.32	9,273,589
2017-10-10	$25.38	$25.44	$24.72	$24.98	$24.11	8,085,211
2017-10-09	$25.88	$25.90	$24.72	$25.02	$24.15	12,915,646
2017-10-06	$26.40	$26.43	$25.91	$26.05	$25.14	8,511,343
2017-10-05	$26.69	$26.97	$26.48	$26.54	$25.62	8,107,458
2017-10-04	$26.23	$26.85	$26.18	$26.46	$25.54	7,675,643
2017-10-03	$26.28	$26.62	$25.79	$26.32	$25.40	11,327,510
2017-10-02	$25.50	$26.41	$25.31	$26.13	$25.22	10,319,526
2017-09-29	$25.50	$25.88	$25.46	$25.66	$24.77	8,387,556
2017-09-28	$25.25	$25.48	$24.80	$25.44	$24.55	9,408,428
2017-09-27	$24.47	$25.55	$24.45	$25.19	$24.31	12,829,446
2017-09-26	$24.12	$24.48	$24.10	$24.36	$23.51	10,456,764
2017-09-25	$23.75	$24.11	$23.39	$24.05	$23.21	12,848,052
2017-09-22	$23.45	$24.07	$23.16	$23.83	$23.00	20,288,441
2017-09-21	$25.25	$25.46	$24.32	$24.66	$23.80	14,642,293
2017-09-20	$25.82	$26.47	$25.41	$25.79	$24.89	12,066,915
2017-09-19	$25.40	$25.78	$24.98	$25.65	$24.76	10,731,372
2017-09-18	$25.30	$25.88	$24.90	$25.53	$24.64	12,021,532
2017-09-15	$25.31	$25.96	$24.91	$25.09	$24.22	12,558,199
2017-09-14	$26.53	$26.53	$25.07	$25.61	$24.72	15,575,013
2017-09-13	$26.60	$26.85	$26.33	$26.66	$25.73	6,779,691
2017-09-12	$26.90	$26.94	$26.01	$26.66	$25.73	10,120,669
2017-09-11	$27.50	$27.67	$26.78	$26.86	$25.93	9,585,977
2017-09-08	$27.48	$27.60	$26.51	$26.96	$26.02	13,211,725
2017-09-07	$27.70	$27.99	$27.37	$27.68	$26.72	11,400,697
2017-09-06	$27.42	$28.19	$27.20	$27.51	$26.55	10,239,711
2017-09-05	$27.60	$28.35	$26.66	$27.23	$26.28	18,981,563
2017-09-01	$26.93	$27.40	$26.72	$26.99	$26.05	10,175,567
2017-08-31	$27.05	$27.12	$26.40	$26.61	$25.68	10,968,165
2017-08-30	$25.90	$26.99	$25.70	$26.85	$25.92	13,633,343
2017-08-29	$25.00	$26.32	$24.65	$25.96	$25.06	13,740,943
2017-08-28	$25.03	$25.58	$24.96	$25.30	$24.42	7,970,417
2017-08-25	$25.01	$25.12	$24.61	$24.94	$24.07	6,911,189
2017-08-24	$24.90	$25.34	$24.60	$24.81	$23.95	9,428,334
2017-08-23	$24.02	$24.94	$23.93	$24.89	$24.02	10,304,968
2017-08-22	$23.55	$24.47	$23.52	$24.25	$23.41	14,341,160
2017-08-21	$23.83	$24.07	$23.22	$23.32	$22.51	8,767,319
2017-08-18	$23.92	$24.03	$23.35	$23.70	$22.88	10,054,003
2017-08-17	$24.41	$24.79	$23.71	$23.75	$22.92	12,401,415
2017-08-16	$23.98	$24.96	$23.90	$24.63	$23.77	17,165,800
2017-08-15	$23.44	$24.07	$23.34	$23.71	$22.89	9,736,071
2017-08-14	$23.35	$23.65	$23.16	$23.33	$22.52	8,133,474
2017-08-11	$23.57	$23.85	$22.94	$23.16	$22.35	10,777,581
2017-08-10	$23.84	$24.52	$23.75	$23.84	$23.01	10,962,412
2017-08-09	$23.82	$24.45	$23.78	$24.08	$23.24	9,916,263
2017-08-08	$24.04	$24.76	$23.55	$24.17	$23.33	14,078,378
2017-08-07	$24.00	$24.49	$23.95	$24.19	$23.35	12,178,354
2017-08-04	$23.22	$23.75	$22.91	$23.55	$22.68	11,076,857
2017-08-03	$22.76	$23.31	$22.62	$22.97	$22.13	9,265,225
2017-08-02	$22.57	$23.00	$22.38	$22.81	$21.97	11,385,030
2017-08-01	$23.52	$23.56	$22.63	$22.72	$21.88	14,059,597
2017-07-31	$23.40	$23.73	$23.06	$23.49	$22.63	15,336,313
2017-07-28	$24.48	$24.50	$22.79	$22.98	$22.13	34,655,050
2017-07-27	$26.00	$26.18	$24.72	$25.00	$24.08	21,407,094
2017-07-26	$26.55	$27.44	$25.68	$26.20	$25.24	48,745,279
2017-07-25	$24.22	$25.09	$24.18	$24.44	$23.54	22,553,933
2017-07-24	$23.80	$23.89	$23.18	$23.80	$22.92	12,693,022
2017-07-21	$23.94	$24.15	$23.65	$23.68	$22.81	12,393,388
2017-07-20	$24.42	$24.48	$23.79	$24.15	$23.26	14,509,836
2017-07-19	$23.44	$24.50	$23.18	$24.47	$23.57	19,588,999
2017-07-18	$23.26	$23.60	$22.91	$23.34	$22.48	12,811,434
2017-07-17	$23.51	$23.65	$23.14	$23.35	$22.49	13,307,892
2017-07-14	$23.79	$23.84	$23.16	$23.21	$22.36	16,160,340
2017-07-13	$23.25	$24.10	$22.46	$23.71	$22.84	30,047,758
2017-07-12	$22.59	$22.93	$22.47	$22.85	$22.01	11,893,375
2017-07-11	$22.13	$22.45	$21.94	$22.31	$21.49	12,336,768
2017-07-10	$21.17	$22.29	$20.89	$21.86	$21.06	14,124,500
2017-07-07	$21.99	$22.10	$20.67	$21.45	$20.66	20,713,000
2017-07-06	$22.01	$22.56	$21.90	$21.99	$21.18	9,876,505
2017-07-05	$22.45	$22.54	$21.73	$22.23	$21.41	16,243,086
2017-07-03	$22.17	$22.54	$21.90	$22.40	$21.58	9,754,146
2017-06-30	$23.10	$23.30	$22.09	$22.14	$21.33	21,129,079
2017-06-29	$22.91	$23.25	$22.33	$22.55	$21.72	19,307,785
2017-06-28	$21.98	$22.77	$21.70	$22.57	$21.74	19,822,311
2017-06-27	$22.05	$22.52	$21.53	$21.57	$20.78	17,115,217
2017-06-26	$22.49	$22.61	$21.47	$21.80	$21.00	22,763,164
2017-06-23	$21.47	$22.52	$21.23	$22.25	$21.43	23,697,072
2017-06-22	$21.21	$21.47	$20.79	$21.07	$20.30	15,195,302
2017-06-21	$21.32	$21.75	$20.82	$21.07	$20.30	16,657,323
2017-06-20	$20.71	$21.22	$20.42	$21.08	$20.30	13,485,608
2017-06-19	$20.66	$21.27	$20.61	$20.80	$20.03	20,543,850
2017-06-16	$20.30	$20.85	$20.02	$20.16	$19.42	15,626,906
2017-06-15	$20.16	$20.59	$19.75	$20.37	$19.62	21,322,085
2017-06-14	$21.70	$21.84	$20.26	$20.68	$19.92	24,909,702
2017-06-13	$22.01	$22.33	$21.75	$21.88	$21.08	17,532,166
2017-06-12	$21.86	$22.74	$21.72	$21.88	$21.08	20,023,335
2017-06-09	$22.11	$22.65	$21.52	$21.82	$21.02	25,625,040
2017-06-08	$20.82	$22.28	$20.64	$21.85	$21.05	30,647,028
2017-06-07	$21.00	$21.08	$19.99	$20.87	$20.10	33,259,306
2017-06-06	$20.86	$20.90	$20.09	$20.29	$19.54	16,996,866
2017-06-05	$20.20	$21.29	$20.15	$21.01	$20.24	17,305,870
2017-06-02	$20.47	$20.55	$20.03	$20.26	$19.51	11,833,072
2017-06-01	$21.05	$21.58	$20.32	$20.50	$19.75	30,360,286
2017-05-31	$20.53	$21.46	$19.91	$20.85	$20.08	30,096,529
2017-05-30	$19.67	$20.89	$19.52	$20.77	$20.01	18,697,942
2017-05-26	$20.18	$20.27	$19.67	$19.74	$19.01	15,712,826
2017-05-25	$20.77	$21.32	$20.13	$20.25	$19.51	19,715,511
2017-05-24	$20.96	$21.93	$20.43	$20.55	$19.79	47,469,043
2017-05-23	$19.45	$20.66	$19.21	$20.38	$19.63	20,961,970
2017-05-22	$19.89	$19.93	$19.20	$19.47	$18.75	11,363,982
2017-05-19	$19.50	$20.05	$19.41	$19.59	$18.87	14,461,617
2017-05-18	$19.04	$19.59	$18.55	$19.17	$18.46	18,656,409
2017-05-17	$19.82	$19.95	$19.20	$19.26	$18.55	16,452,658
2017-05-16	$20.20	$20.36	$19.81	$20.20	$19.46	12,094,829
2017-05-15	$20.28	$20.63	$20.07	$20.14	$19.40	12,363,732
2017-05-12	$20.28	$20.46	$19.81	$20.04	$19.30	18,629,619
2017-05-11	$21.15	$21.19	$20.28	$20.40	$19.65	16,880,444
2017-05-10	$20.46	$21.47	$20.06	$20.97	$20.20	29,592,332
2017-05-09	$21.36	$21.48	$20.69	$20.79	$20.03	14,126,960
2017-05-08	$21.20	$21.40	$21.04	$21.32	$20.54	10,664,773
2017-05-05	$21.44	$21.72	$21.04	$21.49	$20.65	16,801,807
2017-05-04	$20.95	$21.49	$20.77	$21.28	$20.45	18,151,712
2017-05-03	$21.90	$21.96	$20.90	$21.37	$20.54	19,238,990
2017-05-02	$21.84	$22.23	$21.62	$21.97	$21.11	16,440,628
2017-05-01	$22.40	$22.51	$21.46	$21.94	$21.08	29,881,998
2017-04-28	$22.95	$23.28	$22.30	$22.32	$21.45	24,910,207
2017-04-27	$22.48	$23.63	$21.85	$23.24	$22.33	47,926,381
2017-04-26	$24.18	$24.37	$22.56	$22.78	$21.89	100,984,824
2017-04-25	$31.94	$32.14	$30.06	$31.11	$29.90	28,351,061
2017-04-24	$31.15	$31.63	$30.80	$31.20	$29.98	18,182,662
2017-04-21	$30.44	$30.84	$29.97	$30.42	$29.23	19,600,782
2017-04-20	$29.03	$31.06	$28.88	$30.51	$29.32	37,058,433
2017-04-19	$29.38	$29.44	$28.12	$28.42	$27.31	20,690,514
2017-04-18	$28.32	$29.54	$28.16	$28.73	$27.61	24,700,566
2017-04-17	$29.61	$29.81	$28.42	$28.88	$27.75	22,430,538
2017-04-13	$31.16	$31.59	$29.41	$29.42	$28.27	26,471,543
2017-04-12	$33.91	$33.91	$31.16	$31.26	$30.04	38,452,111
2017-04-11	$33.67	$34.93	$33.32	$34.72	$33.36	17,263,440
2017-04-10	$34.07	$34.16	$33.16	$33.76	$32.44	14,279,887
2017-04-07	$32.61	$34.09	$32.36	$33.90	$32.58	20,179,085
2017-04-06	$32.65	$33.47	$31.95	$32.90	$31.62	18,615,985
2017-04-05	$34.24	$34.77	$32.62	$32.64	$31.37	17,487,417
2017-04-04	$33.53	$34.38	$33.36	$33.88	$32.56	12,422,811
2017-04-03	$34.26	$34.75	$33.17	$33.88	$32.56	14,144,826
2017-03-31	$33.93	$34.30	$33.16	$33.81	$32.49	13,711,432
2017-03-30	$33.42	$34.30	$33.40	$33.87	$32.55	16,230,423
2017-03-29	$33.15	$33.49	$32.52	$32.78	$31.50	14,752,150
2017-03-28	$32.35	$33.45	$31.85	$33.17	$31.88	15,918,838
2017-03-27	$31.15	$32.40	$30.73	$32.28	$31.02	20,073,387
2017-03-24	$34.10	$34.43	$32.38	$32.82	$31.54	15,666,340
2017-03-23	$34.52	$34.94	$33.40	$34.02	$32.69	14,936,483
2017-03-22	$33.98	$34.93	$33.84	$34.56	$33.21	14,650,783
2017-03-21	$36.99	$37.35	$33.72	$33.76	$32.44	20,614,877
2017-03-20	$37.00	$37.32	$36.18	$37.10	$35.65	10,358,969
2017-03-17	$37.32	$38.24	$37.25	$37.29	$35.83	11,707,240
2017-03-16	$38.23	$38.41	$36.95	$37.29	$35.83	15,745,593
2017-03-15	$36.25	$37.70	$35.76	$37.66	$36.19	15,538,965
2017-03-14	$35.29	$35.79	$34.39	$35.72	$34.33	11,366,569
2017-03-13	$35.73	$36.40	$35.41	$35.78	$34.38	12,115,193
2017-03-10	$36.22	$36.74	$34.64	$34.88	$33.52	16,809,260
2017-03-09	$35.51	$37.07	$35.15	$35.81	$34.41	15,271,528
2017-03-08	$36.28	$36.94	$35.70	$35.96	$34.56	15,564,891
2017-03-07	$37.45	$37.80	$36.07	$36.17	$34.76	10,036,818
2017-03-06	$36.88	$37.58	$36.51	$37.48	$36.02	10,438,429
2017-03-03	$37.63	$38.15	$37.06	$37.74	$36.27	14,542,288
2017-03-02	$39.33	$39.62	$37.24	$37.39	$35.93	17,691,828
2017-03-01	$40.26	$40.78	$39.16	$39.68	$38.13	21,307,104
2017-02-28	$39.09	$40.10	$38.43	$38.72	$37.21	19,249,318
2017-02-27	$37.13	$38.60	$36.22	$38.19	$36.70	19,092,210
2017-02-24	$36.20	$38.06	$35.71	$37.01	$35.57	20,390,207
2017-02-23	$41.00	$41.40	$36.32	$37.31	$35.85	32,304,832
2017-02-22	$41.02	$41.15	$40.12	$40.49	$38.91	12,204,445
2017-02-21	$40.39	$41.83	$40.37	$41.57	$39.95	18,793,248
2017-02-17	$38.78	$40.14	$38.59	$39.80	$38.25	14,320,341
2017-02-16	$39.55	$39.89	$38.03	$39.11	$37.58	14,450,559
2017-02-15	$39.15	$40.45	$39.14	$39.42	$37.88	16,750,663
2017-02-14	$39.06	$39.59	$38.76	$39.28	$37.75	13,807,809
2017-02-13	$38.67	$40.39	$38.58	$39.71	$38.16	25,688,617
2017-02-10	$37.82	$38.21	$36.84	$37.60	$36.13	16,612,339
2017-02-09	$34.85	$37.50	$34.55	$37.38	$35.92	29,680,147
2017-02-08	$33.72	$34.55	$33.46	$34.53	$33.18	11,899,773
2017-02-07	$35.00	$35.26	$33.49	$33.80	$32.43	14,814,753
2017-02-06	$34.13	$34.98	$34.01	$34.20	$32.82	13,430,022
2017-02-03	$34.08	$34.16	$33.11	$33.78	$32.41	17,566,933
2017-02-02	$31.97	$34.92	$31.33	$34.85	$33.44	34,257,081
2017-02-01	$33.83	$34.00	$30.71	$31.33	$30.06	27,456,074
2017-01-31	$32.92	$32.92	$31.80	$32.71	$31.39	18,428,287
2017-01-30	$33.11	$33.34	$32.05	$33.00	$31.67	16,058,670
2017-01-27	$33.68	$33.99	$32.91	$33.77	$32.40	13,886,238
2017-01-26	$32.22	$33.71	$32.05	$33.54	$32.18	21,201,012
2017-01-25	$33.05	$33.17	$31.31	$32.15	$30.85	23,888,041
2017-01-24	$34.00	$34.94	$32.81	$33.22	$31.88	26,959,996
2017-01-23	$33.85	$33.86	$32.17	$32.80	$31.47	13,060,404
2017-01-20	$33.46	$34.02	$33.04	$33.38	$32.03	14,595,728
2017-01-19	$34.32	$34.35	$32.60	$33.21	$31.87	18,666,097
2017-01-18	$32.34	$35.31	$31.95	$34.93	$33.52	32,017,632
2017-01-17	$31.92	$33.32	$31.80	$32.24	$30.94	16,264,708
2017-01-13	$32.91	$34.17	$32.32	$32.70	$31.38	16,644,356
2017-01-12	$33.90	$34.20	$32.59	$32.82	$31.49	22,574,708
2017-01-11	$35.75	$35.83	$34.44	$35.20	$33.78	15,656,228
2017-01-10	$34.90	$35.63	$34.15	$35.50	$34.06	14,559,151
2017-01-09	$35.55	$35.66	$33.44	$33.61	$32.25	15,042,906
2017-01-06	$36.18	$36.79	$35.28	$35.40	$33.97	11,753,391
2017-01-05	$37.17	$37.35	$35.45	$36.08	$34.62	15,307,029
2017-01-04	$34.55	$37.42	$34.17	$37.33	$35.82	21,010,912
2017-01-03	$33.74	$34.86	$33.51	$34.71	$33.31	15,395,728
2016-12-30	$35.00	$35.30	$32.93	$33.01	$31.68	15,709,535
2016-12-29	$35.11	$35.53	$34.17	$34.87	$33.46	9,679,803
2016-12-28	$36.95	$37.28	$34.97	$35.08	$33.66	10,659,853
2016-12-27	$36.13	$36.57	$35.65	$36.27	$34.80	7,050,464
2016-12-23	$35.77	$36.35	$35.50	$35.78	$34.33	6,356,205
2016-12-22	$36.15	$36.96	$35.60	$35.77	$34.32	10,329,389
2016-12-21	$37.04	$37.27	$35.65	$36.47	$35.00	14,099,891
2016-12-20	$34.41	$36.85	$34.37	$36.81	$35.32	16,737,408
2016-12-19	$33.98	$35.05	$33.89	$34.48	$33.09	13,637,193
2016-12-16	$35.71	$36.20	$34.64	$34.70	$33.30	16,056,247
2016-12-15	$34.73	$36.06	$34.27	$35.84	$34.39	16,287,693
2016-12-14	$34.58	$36.86	$34.50	$35.53	$34.09	19,075,744
2016-12-13	$34.92	$35.48	$33.78	$34.99	$33.58	20,024,713
2016-12-12	$36.26	$36.50	$34.18	$34.78	$33.37	17,020,079
2016-12-09	$36.96	$37.29	$35.93	$36.06	$34.60	16,775,691
2016-12-08	$38.48	$39.14	$36.57	$37.37	$35.86	27,016,854
2016-12-07	$36.24	$38.19	$36.01	$37.49	$35.97	23,864,381
2016-12-06	$34.66	$35.99	$34.50	$35.95	$34.50	19,570,500
2016-12-05	$34.22	$35.31	$33.78	$35.21	$33.79	18,706,062
2016-12-02	$31.66	$33.65	$31.50	$33.61	$32.25	13,625,971
2016-12-01	$32.66	$32.83	$31.85	$32.03	$30.74	12,976,326
2016-11-30	$32.38	$32.83	$31.91	$32.34	$31.03	18,473,727
2016-11-29	$30.59	$31.93	$30.24	$31.16	$29.90	25,785,746
2016-11-28	$32.92	$33.40	$31.96	$32.17	$30.87	19,480,123
2016-11-25	$32.87	$33.78	$32.42	$33.23	$31.89	10,655,345
2016-11-23	$31.70	$33.11	$31.23	$33.06	$31.72	25,613,021
2016-11-22	$29.72	$32.40	$29.49	$32.21	$30.91	28,308,712
2016-11-21	$28.66	$28.98	$28.17	$28.78	$27.62	12,353,933
2016-11-18	$28.92	$29.42	$28.31	$28.57	$27.42	16,104,329
2016-11-17	$28.79	$29.49	$28.20	$29.17	$27.99	17,795,220
2016-11-16	$27.90	$28.53	$27.89	$28.47	$27.32	15,493,335
2016-11-15	$26.87	$28.65	$26.36	$28.53	$27.38	26,977,725
2016-11-14	$27.05	$27.83	$26.53	$27.78	$26.66	26,140,103
2016-11-11	$24.93	$25.78	$24.27	$25.71	$24.67	20,557,582
2016-11-10	$24.98	$25.20	$24.10	$24.66	$23.66	27,032,517
2016-11-09	$24.41	$25.08	$23.86	$24.56	$23.57	41,319,529
2016-11-08	$20.49	$21.39	$20.26	$20.96	$20.11	19,545,604
2016-11-07	$20.55	$20.95	$20.01	$20.63	$19.75	19,101,684
2016-11-04	$19.20	$20.18	$19.01	$19.86	$19.01	22,663,262
2016-11-03	$18.03	$19.63	$18.02	$19.20	$18.38	25,578,255
2016-11-02	$17.20	$18.77	$17.05	$17.82	$17.06	28,788,372
2016-11-01	$19.86	$19.92	$18.40	$18.71	$17.91	23,262,129
2016-10-31	$19.42	$19.52	$18.92	$19.34	$18.51	16,352,554
2016-10-28	$19.54	$20.05	$19.04	$19.31	$18.49	20,378,967
2016-10-27	$19.86	$20.00	$19.36	$19.52	$18.69	18,899,012
2016-10-26	$19.44	$20.26	$19.36	$20.09	$19.23	22,311,513
2016-10-25	$19.95	$20.93	$19.45	$19.47	$18.64	26,295,875
2016-10-24	$20.21	$20.21	$19.41	$19.62	$18.78	16,653,032
2016-10-21	$19.14	$20.42	$18.94	$19.78	$18.94	30,954,703
2016-10-20	$18.11	$19.75	$17.74	$19.46	$18.63	40,547,390
2016-10-19	$17.29	$18.68	$17.28	$18.48	$17.69	24,121,182
2016-10-18	$17.43	$17.47	$16.76	$17.17	$16.44	13,708,019
2016-10-17	$16.94	$17.40	$16.50	$16.98	$16.25	14,976,293
2016-10-14	$16.85	$16.95	$16.32	$16.42	$15.72	12,117,002
2016-10-13	$16.80	$16.81	$16.17	$16.45	$15.75	16,312,973
2016-10-12	$17.39	$17.80	$17.35	$17.50	$16.75	8,383,555
2016-10-11	$17.57	$17.71	$17.23	$17.48	$16.73	12,474,881
2016-10-10	$18.00	$18.52	$17.90	$17.95	$17.18	9,514,471
2016-10-07	$18.36	$18.37	$17.16	$17.68	$16.92	16,174,945
2016-10-06	$17.43	$18.33	$17.30	$17.93	$17.16	11,672,724
2016-10-05	$17.66	$17.96	$17.25	$17.62	$16.87	11,929,960
2016-10-04	$18.65	$18.65	$17.48	$17.52	$16.77	16,377,595
2016-10-03	$18.94	$19.04	$18.54	$18.72	$17.92	10,619,424
2016-09-30	$19.23	$19.28	$18.46	$18.86	$18.05	15,237,305
2016-09-29	$20.00	$20.28	$18.63	$19.01	$18.20	23,410,445
2016-09-28	$19.82	$20.14	$19.22	$20.13	$19.27	18,317,948
2016-09-27	$18.93	$19.37	$18.66	$19.23	$18.41	16,630,416
2016-09-26	$19.05	$19.75	$18.96	$19.55	$18.72	17,369,581
2016-09-23	$18.51	$19.31	$18.50	$18.95	$18.14	19,504,194
2016-09-22	$18.54	$18.94	$17.99	$18.20	$17.42	23,123,348
2016-09-21	$16.90	$17.98	$16.86	$17.90	$17.14	23,897,777
2016-09-20	$16.76	$16.95	$16.50	$16.64	$15.93	12,419,003
2016-09-19	$16.44	$17.23	$16.41	$16.81	$16.09	21,795,293
2016-09-16	$15.79	$16.25	$15.72	$15.91	$15.23	15,735,914
2016-09-15	$16.28	$16.46	$15.84	$16.06	$15.37	14,520,505
2016-09-14	$16.21	$16.58	$15.96	$16.28	$15.58	17,826,590
2016-09-13	$17.02	$17.02	$16.02	$16.35	$15.65	20,319,163
2016-09-12	$16.77	$17.55	$16.50	$17.43	$16.69	22,914,306
2016-09-09	$18.20	$18.20	$16.80	$17.03	$16.30	25,154,417
2016-09-08	$19.07	$19.12	$18.42	$18.56	$17.77	14,762,614
2016-09-07	$19.29	$19.57	$19.09	$19.16	$18.34	10,411,440
2016-09-06	$19.06	$19.57	$18.70	$19.48	$18.65	12,171,060
2016-09-02	$19.69	$19.93	$18.74	$18.90	$18.09	13,787,374
2016-09-01	$19.53	$19.58	$18.66	$19.33	$18.50	16,664,800
2016-08-31	$19.21	$19.47	$18.86	$19.44	$18.61	15,406,869
2016-08-30	$20.07	$20.19	$19.32	$19.51	$18.68	11,683,882
2016-08-29	$19.79	$20.45	$19.66	$20.24	$19.38	8,700,872
2016-08-26	$20.34	$20.98	$19.62	$19.79	$18.94	21,578,356
2016-08-25	$19.90	$20.25	$19.70	$20.07	$19.21	9,275,976
2016-08-24	$20.63	$20.63	$19.85	$19.92	$19.07	12,155,701
2016-08-23	$21.19	$21.38	$20.67	$20.71	$19.83	12,787,638
2016-08-22	$20.40	$21.02	$20.11	$20.95	$20.06	15,288,532
2016-08-19	$21.05	$21.20	$20.28	$20.38	$19.51	18,571,381
2016-08-18	$21.75	$21.99	$21.14	$21.81	$20.88	10,926,568
2016-08-17	$21.54	$21.70	$20.94	$21.49	$20.57	12,398,935
2016-08-16	$22.62	$22.80	$21.59	$21.61	$20.69	13,396,098
2016-08-15	$21.66	$22.61	$21.39	$22.30	$21.35	18,820,353
2016-08-12	$22.48	$22.75	$20.99	$21.06	$20.16	21,072,242
2016-08-11	$23.37	$23.50	$22.31	$22.68	$21.71	18,386,904
2016-08-10	$23.37	$23.89	$23.00	$23.19	$22.20	34,052,332
2016-08-09	$24.69	$25.64	$24.05	$24.27	$23.23	18,442,290
2016-08-08	$26.61	$26.67	$25.70	$25.83	$24.73	9,662,607
2016-08-05	$26.31	$26.74	$26.08	$26.49	$25.31	8,184,330
2016-08-04	$26.12	$26.23	$25.45	$25.99	$24.83	9,237,207
2016-08-03	$25.67	$26.39	$25.10	$26.20	$25.03	8,986,949
2016-08-02	$26.64	$26.96	$25.33	$25.69	$24.55	15,470,835
2016-08-01	$27.29	$27.35	$26.05	$26.57	$25.39	14,197,741
2016-07-29	$26.44	$27.64	$26.35	$27.49	$26.27	16,517,423
2016-07-28	$25.01	$26.92	$24.54	$26.90	$25.70	18,162,966
2016-07-27	$25.20	$26.28	$24.74	$25.49	$24.35	35,521,393
2016-07-26	$21.20	$23.34	$21.15	$22.95	$21.93	23,880,725
2016-07-25	$20.99	$21.42	$20.86	$21.31	$20.36	10,486,469
2016-07-22	$20.52	$21.17	$20.28	$21.16	$20.22	9,149,506
2016-07-21	$20.60	$21.15	$20.30	$20.52	$19.61	9,687,615
2016-07-20	$20.29	$20.55	$19.69	$20.38	$19.47	14,013,007
2016-07-19	$21.22	$21.24	$20.55	$20.92	$19.99	12,831,657
2016-07-18	$21.48	$21.77	$21.16	$21.72	$20.75	7,538,363
2016-07-15	$21.12	$21.90	$21.10	$21.68	$20.71	8,743,044
2016-07-14	$21.27	$21.50	$20.69	$21.28	$20.33	12,752,421
2016-07-13	$21.35	$21.39	$20.47	$21.12	$20.18	13,576,147
2016-07-12	$20.56	$21.25	$20.28	$21.11	$20.17	19,575,588
2016-07-11	$19.37	$20.13	$19.37	$20.01	$19.12	14,130,550
2016-07-08	$18.44	$19.09	$18.23	$19.03	$18.18	14,282,027
2016-07-07	$18.09	$18.68	$17.82	$18.10	$17.29	12,462,208
2016-07-06	$17.84	$18.07	$17.42	$17.95	$17.15	11,751,699
2016-07-05	$18.04	$18.18	$17.34	$17.64	$16.85	12,532,873
2016-07-01	$16.70	$18.42	$16.70	$18.27	$17.46	23,008,111
2016-06-30	$16.12	$16.88	$15.84	$16.86	$16.11	14,516,629
2016-06-29	$16.19	$16.33	$15.86	$15.97	$15.26	11,958,822
2016-06-28	$15.63	$16.11	$15.27	$15.81	$15.11	13,048,577
2016-06-27	$15.95	$16.17	$14.80	$15.15	$14.47	12,972,376
2016-06-24	$16.85	$17.60	$15.91	$15.99	$15.28	21,746,383
2016-06-23	$17.55	$18.08	$17.28	$18.04	$17.24	11,895,734
2016-06-22	$17.64	$17.78	$16.81	$17.12	$16.36	12,525,778
2016-06-21	$18.14	$18.20	$16.94	$17.40	$16.62	16,797,034
2016-06-20	$18.30	$18.71	$18.10	$18.30	$17.48	12,511,615
2016-06-17	$18.00	$18.59	$17.87	$17.98	$17.18	19,237,617
2016-06-16	$17.50	$17.90	$17.01	$17.87	$17.07	12,931,828
2016-06-15	$17.00	$17.91	$17.00	$17.64	$16.85	16,728,468
2016-06-14	$16.96	$17.22	$16.02	$16.34	$15.61	15,660,747
2016-06-13	$17.12	$17.61	$16.88	$17.10	$16.34	13,077,031
2016-06-10	$17.10	$17.59	$16.86	$17.27	$16.50	13,721,640
2016-06-09	$17.30	$17.65	$16.89	$17.44	$16.66	15,035,078
2016-06-08	$16.63	$17.92	$16.55	$17.70	$16.91	26,238,447
2016-06-07	$15.91	$16.20	$15.78	$15.93	$15.22	10,735,053
2016-06-06	$15.51	$16.05	$15.50	$16.01	$15.30	15,039,070
2016-06-03	$15.12	$15.68	$15.02	$15.28	$14.60	19,111,555
2016-06-02	$14.04	$14.97	$13.95	$14.87	$14.21	14,887,762
2016-06-01	$14.27	$14.40	$13.72	$14.07	$13.44	14,649,810
2016-05-31	$14.65	$15.19	$14.37	$14.47	$13.83	16,744,292
2016-05-27	$14.82	$15.09	$14.14	$14.38	$13.74	13,553,457
2016-05-26	$15.20	$15.35	$14.51	$14.75	$14.09	19,577,648
2016-05-25	$13.77	$14.33	$13.68	$14.28	$13.64	14,952,344
2016-05-24	$13.87	$14.20	$13.47	$13.55	$12.95	12,247,909
2016-05-23	$13.07	$14.08	$13.00	$13.82	$13.20	13,916,566
2016-05-20	$13.74	$13.89	$13.14	$13.36	$12.76	15,819,543
2016-05-19	$13.07	$13.88	$12.77	$13.46	$12.86	20,007,866
2016-05-18	$14.08	$14.08	$13.17	$13.25	$12.66	18,869,714
2016-05-17	$14.50	$14.68	$13.83	$14.13	$13.50	20,118,430
2016-05-16	$14.39	$15.30	$14.11	$14.17	$13.54	22,136,996
2016-05-13	$14.64	$14.75	$13.93	$13.98	$13.36	18,955,620
2016-05-12	$16.67	$16.73	$14.77	$14.81	$14.15	23,761,194
2016-05-11	$16.53	$16.97	$16.08	$16.52	$15.78	13,961,903
2016-05-10	$16.23	$16.64	$15.65	$16.61	$15.87	21,352,194
2016-05-09	$17.98	$18.02	$16.16	$16.23	$15.51	21,685,990
2016-05-06	$18.61	$19.49	$18.32	$18.89	$17.99	15,855,008
2016-05-05	$19.15	$19.60	$18.68	$18.95	$18.05	14,469,446
2016-05-04	$18.56	$19.66	$18.22	$18.90	$18.00	16,557,184
2016-05-03	$19.83	$19.83	$18.46	$18.95	$18.05	22,357,483
2016-05-02	$19.20	$20.43	$18.78	$20.30	$19.34	18,545,185
2016-04-29	$18.66	$19.48	$18.55	$19.11	$18.20	16,909,836
2016-04-28	$18.64	$19.97	$18.30	$18.36	$17.49	20,216,183
2016-04-27	$17.57	$18.64	$16.95	$18.52	$17.64	20,955,613
2016-04-26	$18.33	$18.86	$17.46	$18.49	$17.61	15,913,067
2016-04-25	$19.34	$19.56	$17.95	$18.25	$17.38	16,332,328
2016-04-22	$19.43	$20.40	$19.34	$19.56	$18.63	13,452,440
2016-04-21	$19.82	$20.04	$18.94	$19.66	$18.73	18,296,684
2016-04-20	$20.21	$20.55	$19.62	$19.83	$18.89	20,164,759
2016-04-19	$19.68	$20.49	$19.66	$20.04	$19.09	16,311,801
2016-04-18	$18.89	$19.66	$18.75	$19.33	$18.41	10,614,649
2016-04-15	$18.64	$19.33	$18.48	$19.24	$18.33	13,755,161
2016-04-14	$19.10	$19.29	$18.38	$18.87	$17.97	16,226,673
2016-04-13	$18.01	$19.33	$17.97	$19.02	$18.12	22,682,394
2016-04-12	$17.37	$17.86	$17.06	$17.62	$16.78	14,216,087
2016-04-11	$16.73	$17.71	$16.54	$17.33	$16.51	16,043,097
2016-04-08	$16.08	$16.54	$15.73	$16.51	$15.73	14,818,755
2016-04-07	$16.54	$16.80	$15.90	$16.01	$15.25	15,877,002
2016-04-06	$16.43	$16.88	$16.06	$16.80	$16.00	15,020,728
2016-04-05	$16.24	$16.88	$16.23	$16.24	$15.47	15,256,477
2016-04-04	$16.50	$16.97	$16.00	$16.13	$15.36	13,333,926
2016-04-01	$15.78	$16.55	$15.53	$16.55	$15.76	13,171,913
2016-03-31	$16.42	$17.04	$15.88	$16.05	$15.29	14,816,104
2016-03-30	$16.18	$16.76	$15.85	$16.46	$15.68	19,427,701
2016-03-29	$15.20	$16.17	$14.95	$16.12	$15.35	2,879,275
2016-03-28	$15.78	$16.00	$15.06	$15.57	$14.83	1,856,597
2016-03-24	$14.45	$15.84	$14.02	$15.78	$15.03	17,525,854
2016-03-23	$15.25	$16.16	$14.75	$14.84	$14.14	18,885,861
2016-03-22	$14.85	$15.79	$14.59	$15.59	$14.85	11,785,360
2016-03-21	$15.20	$15.47	$14.67	$15.15	$14.43	16,291,695
2016-03-18	$15.80	$16.26	$15.44	$15.76	$15.01	24,293,640
2016-03-17	$15.60	$15.79	$14.70	$15.42	$14.69	23,585,752
2016-03-16	$14.16	$15.77	$14.13	$15.45	$14.72	25,296,544
2016-03-15	$14.14	$15.10	$13.77	$14.28	$13.60	23,056,599
2016-03-14	$14.27	$15.12	$14.11	$14.57	$13.88	23,284,998
2016-03-11	$14.59	$15.20	$13.88	$14.53	$13.84	30,550,305
2016-03-10	$11.93	$14.37	$11.92	$14.37	$13.69	29,098,467
2016-03-09	$12.53	$13.05	$11.67	$12.53	$11.93	18,445,157
2016-03-08	$13.03	$13.32	$11.95	$12.35	$11.76	22,297,814
2016-03-07	$13.28	$13.98	$12.77	$13.57	$12.93	34,505,043
2016-03-04	$12.49	$14.54	$12.25	$12.98	$12.36	51,117,945
2016-03-03	$11.29	$12.63	$11.25	$12.35	$11.76	44,946,943
2016-03-02	$9.60	$11.49	$9.51	$11.35	$10.81	36,492,992
2016-03-01	$9.35	$9.35	$8.52	$9.19	$8.75	16,038,231
2016-02-29	$8.54	$9.24	$8.41	$9.12	$8.69	17,398,148
2016-02-26	$8.03	$8.50	$7.99	$8.31	$7.92	12,027,845
2016-02-25	$7.70	$8.05	$7.43	$7.86	$7.49	11,272,506
2016-02-24	$7.68	$7.79	$7.22	$7.73	$7.36	11,348,805
2016-02-23	$8.25	$8.30	$7.85	$8.04	$7.66	8,938,358
2016-02-22	$8.32	$8.80	$8.32	$8.48	$8.08	8,063,303
2016-02-19	$8.22	$8.41	$7.89	$8.10	$7.72	7,877,722
2016-02-18	$8.59	$8.63	$8.03	$8.32	$7.92	7,895,529
2016-02-17	$7.60	$8.75	$7.58	$8.56	$8.15	18,596,737
2016-02-16	$7.50	$7.70	$7.17	$7.49	$7.13	7,969,398
2016-02-12	$7.08	$7.55	$6.94	$7.40	$7.05	9,648,666
2016-02-11	$6.85	$6.98	$6.67	$6.83	$6.51	9,564,400
2016-02-10	$7.36	$7.63	$7.08	$7.08	$6.74	5,334,747
2016-02-09	$7.47	$7.52	$7.05	$7.34	$6.99	9,813,856
2016-02-08	$7.70	$8.20	$7.63	$7.77	$7.35	5,995,041
2016-02-05	$8.18	$8.52	$7.74	$7.94	$7.51	9,569,693
2016-02-04	$7.80	$8.68	$7.80	$8.24	$7.80	14,580,586
2016-02-03	$7.40	$7.80	$7.16	$7.53	$7.12	10,064,528
2016-02-02	$7.10	$7.40	$7.02	$7.09	$6.71	4,798,983
2016-02-01	$6.71	$7.35	$6.68	$7.26	$6.87	8,631,665
2016-01-29	$6.63	$7.02	$6.57	$7.00	$6.62	8,390,565
2016-01-28	$6.62	$6.86	$6.15	$6.69	$6.33	11,820,229
2016-01-27	$7.00	$7.00	$6.52	$6.67	$6.31	22,132,503
2016-01-26	$7.22	$7.79	$6.99	$7.77	$7.35	13,118,219
2016-01-25	$7.35	$7.40	$6.87	$6.92	$6.55	8,467,739
2016-01-22	$7.61	$7.80	$7.12	$7.24	$6.85	8,485,485
2016-01-21	$7.19	$7.53	$6.99	$7.32	$6.93	9,954,693
2016-01-20	$6.93	$7.30	$6.70	$7.10	$6.72	11,280,575
2016-01-19	$7.18	$7.30	$6.75	$7.21	$6.82	6,963,547
2016-01-15	$6.91	$7.00	$6.56	$6.89	$6.52	8,208,149
2016-01-14	$6.83	$7.30	$6.66	$7.30	$6.91	10,606,087
2016-01-13	$7.02	$7.16	$6.53	$6.74	$6.38	8,705,134
2016-01-12	$6.98	$7.11	$6.43	$6.89	$6.52	14,024,805
2016-01-11	$7.12	$7.25	$6.69	$6.82	$6.45	9,990,795
2016-01-08	$7.50	$7.64	$7.04	$7.04	$6.66	10,148,156
2016-01-07	$7.70	$7.77	$7.20	$7.30	$6.91	10,990,913
2016-01-06	$8.05	$8.13	$7.85	$7.93	$7.50	9,547,781
2016-01-05	$8.22	$8.25	$7.89	$8.22	$7.78	7,514,881
2016-01-04	$7.85	$8.14	$7.62	$8.14	$7.70	9,346,472
2015-12-31	$8.09	$8.26	$7.96	$7.98	$7.55	7,609,816
2015-12-30	$8.11	$8.47	$8.05	$8.14	$7.70	7,290,803
2015-12-29	$8.41	$8.47	$7.90	$8.20	$7.76	7,518,735
2015-12-28	$8.50	$8.51	$8.15	$8.30	$7.85	7,293,360
2015-12-24	$8.77	$8.93	$8.58	$8.63	$8.16	7,966,028
2015-12-23	$9.50	$9.58	$8.55	$8.66	$8.19	21,724,734
2015-12-22	$8.38	$9.21	$8.11	$9.10	$8.61	12,505,018
2015-12-21	$8.07	$8.60	$7.82	$8.42	$7.97	12,674,729
2015-12-18	$7.55	$8.09	$7.50	$8.01	$7.58	13,657,105
2015-12-17	$8.06	$8.22	$7.37	$7.43	$7.03	16,412,656
2015-12-16	$8.48	$8.55	$8.08	$8.31	$7.86	9,133,835
2015-12-15	$8.03	$8.73	$8.00	$8.48	$8.02	11,024,514
2015-12-14	$8.16	$8.45	$7.73	$7.85	$7.43	9,238,440
2015-12-11	$8.53	$8.59	$8.08	$8.25	$7.81	11,858,794
2015-12-10	$7.88	$9.12	$7.84	$8.83	$8.35	19,739,771
2015-12-09	$7.23	$7.95	$7.17	$7.88	$7.45	13,998,475
2015-12-08	$6.88	$7.24	$6.80	$7.09	$6.71	7,980,369
2015-12-07	$7.60	$7.63	$7.02	$7.09	$6.71	9,513,615
2015-12-04	$7.78	$7.91	$7.61	$7.77	$7.35	7,039,004
2015-12-03	$7.80	$8.00	$7.65	$7.78	$7.36	7,552,398
2015-12-02	$8.00	$8.05	$7.67	$7.74	$7.32	7,381,602
2015-12-01	$8.06	$8.25	$8.00	$8.09	$7.65	6,580,993
2015-11-30	$8.09	$8.18	$7.85	$8.07	$7.63	6,225,494
2015-11-27	$8.18	$8.21	$7.96	$8.08	$7.64	2,988,896
2015-11-25	$8.10	$8.43	$7.85	$8.23	$7.79	9,072,452
2015-11-24	$7.63	$8.20	$7.50	$8.10	$7.66	26,934,889
2015-11-23	$8.68	$8.75	$7.94	$8.00	$7.57	15,610,063
2015-11-20	$9.69	$9.73	$8.63	$8.70	$8.23	18,512,117
2015-11-19	$9.63	$9.89	$9.46	$9.63	$9.11	9,021,557
2015-11-18	$9.59	$9.83	$9.46	$9.70	$9.18	6,910,286
2015-11-17	$9.82	$9.89	$9.33	$9.45	$8.94	9,344,751
2015-11-16	$9.75	$10.17	$9.65	$9.81	$9.28	5,890,540
2015-11-13	$9.78	$9.94	$9.42	$9.75	$9.22	8,455,894
2015-11-12	$9.94	$10.02	$9.61	$9.68	$9.16	10,371,127
2015-11-11	$10.94	$10.97	$10.01	$10.12	$9.57	9,352,461
2015-11-10	$10.42	$10.89	$10.30	$10.81	$10.23	7,099,325
2015-11-09	$10.84	$10.98	$10.45	$10.51	$9.90	7,152,246
2015-11-06	$10.31	$10.99	$10.25	$10.91	$10.27	11,748,798
2015-11-05	$10.90	$10.90	$10.35	$10.39	$9.78	12,088,803
2015-11-04	$11.88	$11.94	$11.02	$11.06	$10.42	21,592,735
2015-11-03	$12.89	$13.48	$12.43	$12.94	$12.19	22,543,731
2015-11-02	$11.70	$12.82	$11.64	$12.82	$12.07	13,820,552
2015-10-30	$11.37	$11.83	$11.10	$11.68	$11.00	8,140,547
2015-10-29	$10.90	$11.35	$10.88	$11.25	$10.59	6,315,255
2015-10-28	$10.64	$11.44	$10.48	$11.02	$10.38	9,276,371
2015-10-27	$10.57	$10.89	$10.23	$10.71	$10.09	7,965,368
2015-10-26	$11.53	$11.65	$10.63	$10.63	$10.01	8,855,037
2015-10-23	$11.82	$11.82	$11.32	$11.73	$11.05	7,827,307
2015-10-22	$10.99	$11.40	$10.94	$11.29	$10.63	9,267,697
2015-10-21	$11.49	$11.53	$10.81	$10.85	$10.22	6,777,842
2015-10-20	$12.00	$12.01	$11.32	$11.39	$10.73	9,566,000
2015-10-19	$12.31	$12.38	$12.03	$12.06	$11.36	3,679,829
2015-10-16	$12.60	$12.60	$12.00	$12.48	$11.75	6,582,294
2015-10-15	$12.16	$12.56	$12.00	$12.53	$11.80	6,454,327
2015-10-14	$12.07	$12.35	$11.75	$12.18	$11.47	6,816,733
2015-10-13	$11.50	$12.32	$11.50	$11.87	$11.18	7,295,038
2015-10-12	$12.54	$12.60	$11.50	$11.69	$11.01	8,035,259
2015-10-09	$12.95	$13.08	$12.14	$12.38	$11.66	11,673,168
2015-10-08	$12.21	$12.80	$11.91	$12.62	$11.88	8,944,632
2015-10-07	$12.30	$12.90	$11.88	$12.29	$11.57	18,035,437
2015-10-06	$11.55	$11.92	$11.18	$11.80	$11.11	12,143,755
2015-10-05	$10.82	$11.59	$10.71	$11.43	$10.76	16,754,032
2015-10-02	$9.85	$10.62	$9.66	$10.55	$9.94	14,184,754
2015-10-01	$10.33	$10.64	$9.80	$9.91	$9.33	12,951,589
2015-09-30	$10.58	$10.77	$10.21	$10.42	$9.81	10,744,970
2015-09-29	$10.29	$10.75	$10.12	$10.45	$9.84	12,721,225
2015-09-28	$10.48	$10.51	$10.02	$10.20	$9.61	14,076,124
2015-09-25	$11.58	$11.65	$10.75	$10.79	$10.16	14,384,646
2015-09-24	$11.03	$11.70	$10.90	$11.48	$10.81	16,144,011
2015-09-23	$11.91	$11.93	$11.16	$11.23	$10.58	12,552,764
2015-09-22	$12.50	$12.69	$11.81	$11.82	$11.13	15,840,159
2015-09-21	$13.26	$13.29	$12.78	$12.90	$12.15	12,921,858
2015-09-18	$13.63	$13.67	$13.07	$13.22	$12.45	14,570,382
2015-09-17	$13.65	$14.28	$13.53	$13.79	$12.99	11,420,831
2015-09-16	$13.61	$14.07	$13.32	$13.73	$12.93	10,060,930
2015-09-15	$13.55	$13.76	$13.40	$13.54	$12.75	7,710,277
2015-09-14	$13.96	$14.03	$13.38	$13.59	$12.80	9,238,521
2015-09-11	$14.39	$14.55	$13.91	$14.10	$13.28	8,968,033
2015-09-10	$14.67	$14.75	$14.20	$14.46	$13.62	11,890,965
2015-09-09	$15.17	$15.30	$14.12	$14.69	$13.83	15,556,358
2015-09-08	$15.39	$15.49	$14.70	$14.95	$14.08	12,599,625
2015-09-04	$15.64	$15.84	$15.04	$15.06	$14.18	10,003,858
2015-09-03	$16.49	$16.64	$15.72	$15.93	$15.00	9,149,255
2015-09-02	$16.32	$16.53	$15.76	$16.33	$15.38	8,411,001
2015-09-01	$15.97	$16.40	$15.75	$15.89	$14.96	8,684,284
2015-08-31	$16.47	$16.84	$16.14	$16.38	$15.43	10,072,880

United States Steel Corp (X) News Headlines

U.S. Steel union rejects Nippon Steel's appeal for takeover support

None

reuters.com April 2, 2024

Why Japan is not giving up on fraught U.S. Steel deal

None

reuters.com April 5, 2024

US, Japan, Philippines meet to bolster ties as security worries mount

None

reuters.com April 8, 2024

Recent United States Steel Corp (X) News

Biden welcomes 'global partner,' Japan's Kishida, at White House summit

None

reuters.com

Published: April 10, 2024

How the US Steel Takeover Became About Biden and Swing States

None

bloomberg.com

Published: April 9, 2024

Biden, Kishida likely to discuss Texas bullet train project, sources say

None

reuters.com

Published: April 9, 2024

Japan’s Kishida Will Look to Sidestep Cracks in Unity With Biden

None

bloomberg.com

Published: April 8, 2024

Similar Companies to United States Steel Corp (X) in the Steel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ArcelorMittal	MT	Steel	Basic Materials	260,000
Posco	PKX	Steel	Basic Materials	60,000
Gerdau S.A.	GGB	Steel	Basic Materials	58,000
United States Steel Corp	X	Steel	Basic Materials	25,732
Nucor Corp	NUE	Steel	Basic Materials	24,000
Companhia Siderurgica Nacional	SID	Steel	Basic Materials	23,400
Grupo Simec S.A.B. de C.V.	SIM	Steel	Basic Materials	18,506
Reliance Steel & Aluminum Company	RS	Steel	Basic Materials	15,000
Steel Dynamics Inc	STLD	Steel	Basic Materials	12,900
Ternium S.A.	TX	Steel	Basic Materials	10,000

United States Steel Corp (X) Exchange: NYSE

$38.59 ($-0.35) -0.90%

United States Steel Corp - Daily Information

About United States Steel Corp (X)

Invest in United States Steel Corp (X)

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

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

Historical Stock Data for United States Steel Corp (X)

United States Steel Corp (X) News Headlines

Recent United States Steel Corp (X) News

Biden welcomes 'global partner,' Japan's Kishida, at White House summit

How the US Steel Takeover Became About Biden and Swing States

Biden, Kishida likely to discuss Texas bullet train project, sources say

Japan’s Kishida Will Look to Sidestep Cracks in Unity With Biden

Similar Companies to United States Steel Corp (X) in the Steel Industry