Yum China Holdings Inc (YUMC) Stock

Data as of April 26, 2024

$38.67 ($-0.77) -1.95%

Yum China Holdings Inc - Daily Information

Click for more stock information on Yum China Holdings Inc.

Daily Information	Data
Date	April 26, 2024
Open	$39.25
Previous Close	$38.67
High	$39.25
Low	$38.43
Adjusted Open	$39.25
Previous Adjusted Close	$38.67
Adjusted High	$39.25
Adjusted Low	$38.43

About Yum China Holdings Inc (YUMC)

Yum! China Holdings, Inc is a Chinese restaurant group. It is the exclusive licensee of the KFC, Pizza Hut and Taco Bell brand names in mainland China. Yum China was founded in 1987 and is headquartered in Shanghai, China. Over the years, the company has steadily expanded their network of restaurants and now operates over 18,200 restaurants across China. In 2018, Yum Chinaâs overall sales reached $14.6 Billion, indicating a strong 10.6% growth compared to the previous year. Last year Yum Chinaâs total revenues were $20.1 billion, which is nearly a 40% increase since 2018.

Invest in Yum China Holdings Inc (YUMC)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Yum China Holdings Inc (YUMC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$39.25	$39.25	$38.43	$38.67	$38.67	2,421,446
2024-04-04	$39.90	$39.95	$39.32	$39.44	$39.44	1,470,532
2024-04-03	$39.50	$39.61	$39.21	$39.45	$39.45	2,208,480
2024-04-02	$40.08	$40.80	$39.49	$39.89	$39.89	2,111,268
2024-04-01	$40.14	$40.52	$39.97	$40.19	$40.19	1,448,057
2024-03-28	$39.27	$40.10	$39.02	$39.79	$39.79	2,293,133
2024-03-27	$39.17	$39.37	$38.58	$38.96	$38.96	2,275,331
2024-03-26	$38.76	$39.17	$38.26	$39.04	$39.04	1,914,910
2024-03-25	$38.51	$38.82	$37.94	$38.58	$38.58	2,511,195
2024-03-22	$38.46	$38.46	$37.65	$37.88	$37.88	1,940,303
2024-03-21	$39.83	$39.99	$38.58	$39.00	$39.00	3,369,592
2024-03-20	$38.40	$39.67	$38.40	$39.64	$39.64	3,852,136
2024-03-19	$40.00	$40.38	$37.43	$38.10	$38.10	6,518,683
2024-03-18	$42.23	$42.49	$40.96	$41.20	$41.20	2,134,682
2024-03-15	$42.59	$43.45	$41.81	$41.95	$41.95	4,329,301
2024-03-14	$42.77	$42.96	$41.90	$42.22	$42.22	3,695,162
2024-03-13	$43.21	$43.77	$42.67	$42.68	$42.68	3,522,857
2024-03-12	$42.44	$43.84	$42.44	$43.09	$43.09	5,182,342
2024-03-11	$41.32	$42.03	$41.31	$41.82	$41.82	2,855,803
2024-03-08	$41.17	$41.72	$41.12	$41.25	$41.25	2,155,079
2024-03-07	$41.20	$41.75	$40.78	$41.10	$41.10	3,559,871
2024-03-06	$42.06	$42.79	$41.59	$41.72	$41.72	4,299,014
2024-03-05	$41.40	$41.80	$41.04	$41.11	$41.11	2,944,269
2024-03-04	$42.34	$42.64	$41.50	$41.85	$41.85	2,977,433
2024-03-01	$43.31	$44.01	$42.74	$42.95	$42.79	2,569,713
2024-02-29	$44.00	$44.24	$42.81	$42.89	$42.73	5,247,791
2024-02-28	$42.50	$43.94	$42.30	$43.75	$43.58	6,379,637
2024-02-27	$42.63	$43.40	$42.51	$42.52	$42.36	3,609,529
2024-02-26	$42.10	$42.44	$41.77	$42.00	$41.84	3,199,832
2024-02-23	$41.90	$42.25	$41.74	$42.16	$42.00	3,651,313
2024-02-22	$41.90	$42.29	$41.06	$41.76	$41.60	2,947,325
2024-02-21	$41.50	$41.79	$41.12	$41.60	$41.44	4,119,182
2024-02-20	$41.08	$41.53	$40.89	$41.01	$40.85	3,214,901
2024-02-16	$41.55	$41.90	$41.24	$41.34	$41.18	4,469,324
2024-02-15	$40.29	$41.40	$40.20	$40.85	$40.69	3,244,920
2024-02-14	$40.00	$40.68	$40.00	$40.38	$40.23	2,536,306
2024-02-13	$40.43	$41.15	$39.49	$39.71	$39.56	2,533,438
2024-02-12	$40.25	$41.59	$40.20	$41.10	$40.94	3,108,750
2024-02-09	$39.45	$40.41	$39.45	$40.31	$40.31	2,496,632
2024-02-08	$40.04	$40.12	$39.50	$39.65	$39.65	3,748,294
2024-02-07	$42.30	$42.40	$39.62	$40.39	$40.39	8,714,048
2024-02-06	$36.76	$38.00	$36.68	$37.44	$37.44	5,573,176
2024-02-05	$35.10	$35.99	$34.81	$35.93	$35.93	4,456,034
2024-02-02	$35.00	$35.38	$34.74	$35.24	$35.24	4,041,443
2024-02-01	$35.25	$35.81	$35.17	$35.47	$35.47	3,040,812
2024-01-31	$34.63	$35.28	$33.88	$34.59	$34.59	4,398,578
2024-01-30	$35.40	$35.71	$34.95	$35.12	$35.12	2,783,219
2024-01-29	$35.71	$36.18	$35.15	$36.12	$36.12	2,829,672
2024-01-26	$35.51	$35.85	$35.13	$35.50	$35.50	3,019,046
2024-01-25	$37.10	$37.20	$35.43	$35.64	$35.64	3,055,504
2024-01-24	$37.02	$38.36	$36.96	$37.09	$37.09	5,035,959
2024-01-23	$35.71	$36.27	$35.32	$35.96	$35.96	4,892,203
2024-01-22	$33.86	$35.00	$33.55	$34.45	$34.45	3,308,993
2024-01-19	$35.36	$35.36	$34.77	$35.25	$35.25	3,421,564
2024-01-18	$35.60	$36.13	$35.31	$35.66	$35.66	3,344,728
2024-01-17	$34.79	$35.30	$34.71	$34.93	$34.93	4,683,690
2024-01-16	$36.72	$36.79	$35.81	$36.13	$36.13	5,782,450
2024-01-12	$38.00	$38.36	$37.22	$37.48	$37.48	3,313,682
2024-01-11	$38.71	$38.77	$37.42	$38.11	$38.11	3,458,892
2024-01-10	$38.99	$38.99	$37.96	$38.39	$38.39	6,891,343
2024-01-09	$39.80	$39.83	$38.98	$39.16	$39.16	3,995,347
2024-01-08	$40.45	$40.73	$39.41	$40.40	$40.40	4,737,129
2024-01-05	$41.00	$41.01	$39.64	$40.93	$40.93	9,093,009
2024-01-04	$41.97	$42.96	$41.79	$42.11	$42.11	3,059,751
2024-01-03	$42.31	$43.31	$42.28	$42.95	$42.95	2,414,861
2024-01-02	$41.85	$42.65	$41.62	$42.44	$42.44	2,507,976
2023-12-29	$42.12	$42.59	$42.08	$42.43	$42.43	2,039,313
2023-12-28	$42.29	$42.62	$42.01	$42.28	$42.28	1,684,985
2023-12-27	$41.68	$42.13	$41.59	$41.71	$41.71	1,104,970
2023-12-26	$41.81	$42.22	$41.33	$41.48	$41.48	1,541,529
2023-12-22	$41.06	$41.77	$41.06	$41.59	$41.59	2,236,540
2023-12-21	$41.37	$41.74	$40.94	$41.53	$41.53	2,506,226
2023-12-20	$41.15	$41.32	$40.40	$40.43	$40.43	3,281,609
2023-12-19	$40.62	$41.35	$40.60	$41.33	$41.33	2,449,916
2023-12-18	$39.83	$40.37	$39.61	$40.08	$40.08	2,565,052
2023-12-15	$40.25	$40.42	$39.67	$40.03	$40.03	3,875,841
2023-12-14	$40.24	$40.77	$39.98	$40.16	$40.16	3,294,495
2023-12-13	$40.20	$40.39	$38.99	$39.75	$39.75	3,868,162
2023-12-12	$40.00	$40.34	$39.11	$40.32	$40.32	3,167,115
2023-12-11	$39.74	$40.09	$39.35	$39.92	$39.92	2,555,715
2023-12-08	$40.00	$40.52	$39.90	$39.91	$39.91	1,542,697
2023-12-07	$40.60	$40.77	$39.27	$39.95	$39.95	4,335,529
2023-12-06	$41.24	$41.25	$39.91	$40.51	$40.51	4,208,469
2023-12-05	$41.41	$41.50	$40.31	$40.87	$40.87	4,034,688
2023-12-04	$43.00	$43.03	$41.68	$42.07	$42.07	3,350,352
2023-12-01	$42.80	$43.73	$42.54	$43.73	$43.73	2,928,864
2023-11-30	$42.66	$43.18	$41.21	$43.18	$43.18	5,042,165
2023-11-29	$43.75	$44.02	$42.73	$43.00	$43.00	4,456,097
2023-11-28	$44.63	$44.78	$44.10	$44.25	$44.25	1,846,078
2023-11-27	$44.59	$44.96	$44.35	$44.46	$44.46	2,774,600
2023-11-24	$44.93	$45.25	$44.65	$44.67	$44.54	2,444,545
2023-11-22	$45.97	$46.01	$45.13	$45.18	$45.05	1,962,064
2023-11-21	$45.73	$47.26	$45.50	$45.91	$45.78	1,716,250
2023-11-20	$46.18	$46.46	$45.89	$46.27	$46.14	1,379,836
2023-11-17	$46.11	$46.41	$45.85	$45.89	$45.89	1,733,360
2023-11-16	$45.49	$46.70	$45.30	$45.84	$45.84	2,148,282
2023-11-15	$45.48	$46.47	$45.48	$45.84	$45.84	2,000,479
2023-11-14	$44.81	$45.89	$44.50	$45.41	$45.41	2,381,334
2023-11-13	$44.51	$44.85	$43.98	$44.50	$44.50	2,160,795
2023-11-10	$43.00	$44.55	$42.92	$44.36	$44.36	2,044,338
2023-11-09	$43.89	$44.65	$43.10	$43.14	$43.14	3,218,463
2023-11-08	$44.51	$45.02	$43.49	$43.66	$43.66	3,237,630
2023-11-07	$44.63	$45.35	$44.43	$44.50	$44.50	3,784,589
2023-11-06	$45.74	$46.00	$44.86	$44.97	$44.97	3,313,175
2023-11-03	$46.75	$47.49	$45.24	$45.38	$45.38	4,529,378
2023-11-02	$45.00	$46.13	$44.71	$45.78	$45.78	6,847,740
2023-11-01	$44.00	$45.64	$41.48	$44.56	$44.56	12,791,713
2023-10-31	$52.91	$52.91	$51.92	$52.56	$52.56	1,633,872
2023-10-30	$52.50	$53.42	$52.46	$53.12	$53.12	1,731,923
2023-10-27	$52.76	$52.92	$52.39	$52.51	$52.51	1,262,300
2023-10-26	$52.64	$53.03	$51.89	$52.10	$52.10	1,198,628
2023-10-25	$52.87	$53.50	$52.64	$52.80	$52.80	1,001,983
2023-10-24	$51.91	$53.83	$51.61	$53.60	$53.60	1,836,476
2023-10-23	$51.25	$52.24	$50.85	$51.56	$51.56	1,355,347
2023-10-20	$51.89	$52.13	$51.33	$51.48	$51.48	1,508,762
2023-10-19	$52.90	$53.29	$51.94	$52.12	$52.12	1,540,990
2023-10-18	$52.40	$53.15	$52.08	$53.13	$53.13	2,866,390
2023-10-17	$52.66	$53.19	$52.60	$52.90	$52.90	1,048,526
2023-10-16	$53.65	$53.88	$53.11	$53.15	$53.15	1,186,430
2023-10-13	$53.64	$54.17	$53.50	$53.74	$53.74	1,380,811
2023-10-12	$55.17	$55.31	$53.64	$53.81	$53.81	1,840,145
2023-10-11	$55.28	$56.15	$54.94	$55.00	$55.00	1,590,591
2023-10-10	$54.35	$55.28	$54.25	$54.78	$54.78	1,410,383
2023-10-09	$53.58	$53.92	$52.97	$53.67	$53.67	1,607,767
2023-10-06	$52.87	$54.34	$52.65	$53.64	$53.64	1,477,574
2023-10-05	$53.13	$53.53	$52.83	$53.04	$53.04	1,172,166
2023-10-04	$54.18	$54.34	$52.67	$53.38	$53.38	1,718,997
2023-10-03	$54.50	$55.22	$54.16	$54.30	$54.30	945,783
2023-10-02	$55.41	$55.70	$55.03	$55.34	$55.34	768,358
2023-09-29	$56.29	$56.64	$55.68	$55.72	$55.72	1,435,210
2023-09-28	$55.71	$55.83	$54.79	$55.42	$55.42	1,222,169
2023-09-27	$55.91	$56.30	$55.07	$55.81	$55.81	1,343,849
2023-09-26	$56.36	$56.54	$55.89	$55.92	$55.92	988,530
2023-09-25	$56.54	$57.06	$56.14	$56.50	$56.50	1,339,993
2023-09-22	$56.82	$58.21	$56.82	$57.44	$57.44	2,183,291
2023-09-21	$55.95	$56.13	$54.93	$55.12	$55.12	3,341,998
2023-09-20	$57.00	$57.34	$56.03	$56.10	$56.10	1,686,493
2023-09-19	$57.50	$57.89	$56.52	$56.70	$56.70	1,599,772
2023-09-18	$57.70	$58.05	$57.06	$57.20	$57.20	2,433,364
2023-09-15	$57.00	$58.19	$57.00	$57.95	$57.95	4,294,566
2023-09-14	$55.13	$56.80	$55.01	$56.08	$56.08	3,479,617
2023-09-13	$53.02	$53.63	$52.91	$53.18	$53.18	1,273,320
2023-09-12	$52.09	$53.22	$52.09	$53.18	$53.18	1,574,272
2023-09-11	$52.42	$52.42	$51.55	$52.17	$52.17	1,285,520
2023-09-08	$52.13	$52.42	$51.45	$51.80	$51.80	1,176,441
2023-09-07	$51.80	$52.08	$51.38	$52.02	$52.02	1,767,631
2023-09-06	$53.70	$54.01	$52.09	$52.43	$52.43	1,688,458
2023-09-05	$53.89	$54.37	$53.02	$53.75	$53.75	2,287,430
2023-09-01	$54.04	$54.70	$53.31	$54.52	$54.52	1,558,799
2023-08-31	$53.50	$53.92	$53.34	$53.69	$53.69	3,056,394
2023-08-30	$53.04	$53.99	$53.04	$53.84	$53.84	2,512,510
2023-08-29	$53.80	$54.37	$53.57	$53.63	$53.63	1,824,992
2023-08-28	$53.40	$53.76	$53.09	$53.34	$53.34	1,193,096
2023-08-25	$53.25	$53.52	$52.85	$53.05	$53.05	977,732
2023-08-24	$53.15	$54.07	$53.09	$53.55	$53.42	1,256,387
2023-08-23	$52.63	$53.47	$52.48	$53.03	$53.03	1,550,105
2023-08-22	$53.03	$53.04	$52.30	$52.48	$52.48	1,242,861
2023-08-21	$52.03	$53.28	$51.92	$53.04	$53.04	2,101,421
2023-08-18	$51.79	$53.14	$51.10	$52.76	$52.76	2,859,604
2023-08-17	$54.49	$54.82	$53.82	$54.35	$54.35	1,470,526
2023-08-16	$53.44	$54.07	$53.04	$53.87	$53.87	2,100,053
2023-08-15	$54.84	$55.31	$54.43	$54.45	$54.45	1,319,099
2023-08-14	$54.98	$55.39	$54.63	$55.12	$55.12	1,480,294
2023-08-11	$55.93	$56.00	$54.98	$55.50	$55.50	1,642,636
2023-08-10	$57.16	$58.17	$56.21	$56.44	$56.44	1,926,366
2023-08-09	$56.81	$57.48	$56.46	$56.56	$56.56	1,983,693
2023-08-08	$55.73	$56.80	$55.66	$56.65	$56.65	1,419,055
2023-08-07	$56.48	$56.95	$56.09	$56.65	$56.65	1,181,626
2023-08-04	$56.21	$56.83	$55.93	$56.01	$56.01	1,555,087
2023-08-03	$56.09	$58.14	$56.09	$56.78	$56.78	2,872,011
2023-08-02	$56.52	$57.05	$55.27	$55.43	$55.43	2,715,065
2023-08-01	$59.76	$60.32	$57.22	$57.37	$57.37	3,365,885
2023-07-31	$60.72	$61.99	$60.54	$61.02	$61.02	2,939,401
2023-07-28	$59.78	$60.09	$59.13	$59.76	$59.76	1,448,546
2023-07-27	$60.46	$60.60	$59.14	$59.14	$59.14	951,281
2023-07-26	$58.53	$60.14	$58.53	$60.01	$60.01	1,129,850
2023-07-25	$58.70	$59.03	$58.31	$58.56	$58.56	2,052,450
2023-07-24	$58.41	$58.43	$57.74	$58.17	$58.17	2,077,729
2023-07-21	$59.02	$59.13	$58.14	$58.26	$58.26	743,280
2023-07-20	$58.50	$58.99	$58.23	$58.53	$58.53	946,756
2023-07-19	$59.21	$59.35	$58.52	$58.85	$58.85	1,707,368
2023-07-18	$60.00	$60.67	$58.28	$58.44	$58.44	1,632,005
2023-07-17	$59.74	$60.36	$59.24	$60.25	$60.25	982,543
2023-07-14	$60.38	$60.42	$59.57	$60.01	$60.01	1,251,176
2023-07-13	$59.19	$60.73	$59.19	$60.61	$60.61	1,577,745
2023-07-12	$58.10	$59.76	$57.86	$59.18	$59.18	1,821,233
2023-07-11	$56.69	$57.24	$56.47	$56.92	$56.92	965,159
2023-07-10	$55.47	$56.81	$55.07	$56.36	$56.36	1,353,193
2023-07-07	$55.04	$56.07	$55.04	$55.59	$55.59	1,197,082
2023-07-06	$55.47	$55.72	$54.68	$54.79	$54.79	1,615,670
2023-07-05	$56.90	$57.22	$55.64	$56.26	$56.26	1,681,651
2023-07-03	$57.06	$58.00	$57.06	$57.47	$57.47	968,250
2023-06-30	$56.47	$57.10	$56.28	$56.50	$56.50	1,541,321
2023-06-29	$56.00	$56.79	$55.78	$56.39	$56.39	1,178,349
2023-06-28	$57.47	$57.52	$56.16	$56.42	$56.42	1,353,409
2023-06-27	$57.53	$57.71	$56.96	$57.38	$57.38	1,306,412
2023-06-26	$56.59	$57.69	$56.57	$56.94	$56.94	1,356,166
2023-06-23	$57.34	$57.34	$56.24	$56.28	$56.28	1,741,296
2023-06-22	$57.53	$57.63	$56.63	$57.37	$57.37	1,150,213
2023-06-21	$57.61	$58.39	$57.39	$57.79	$57.79	1,276,964
2023-06-20	$57.83	$58.53	$57.08	$58.07	$58.07	1,679,769
2023-06-16	$60.00	$60.50	$58.79	$59.40	$59.40	2,503,326
2023-06-15	$59.28	$59.28	$58.86	$59.14	$59.14	2,338,183
2023-06-14	$59.20	$59.61	$58.90	$59.18	$59.18	2,953,042
2023-06-13	$60.00	$60.25	$59.13	$59.40	$59.40	1,594,648
2023-06-12	$59.63	$59.85	$59.06	$59.53	$59.53	1,163,280
2023-06-09	$59.72	$60.36	$59.38	$59.72	$59.72	1,035,384
2023-06-08	$59.73	$60.17	$59.59	$59.67	$59.67	1,214,915
2023-06-07	$59.05	$60.45	$58.70	$59.51	$59.51	2,187,643
2023-06-06	$57.45	$59.00	$57.40	$59.00	$59.00	2,096,700
2023-06-05	$58.35	$58.98	$57.68	$57.70	$57.70	1,195,568
2023-06-02	$57.70	$58.66	$57.65	$58.57	$58.57	1,708,026
2023-06-01	$56.20	$57.57	$55.88	$57.13	$57.13	1,410,705
2023-05-31	$56.00	$56.55	$54.90	$56.46	$56.46	4,024,625
2023-05-30	$57.24	$57.72	$55.70	$56.30	$56.30	1,763,354
2023-05-26	$57.12	$57.85	$56.83	$57.49	$57.49	1,356,546
2023-05-25	$56.99	$57.24	$56.06	$56.63	$56.50	1,578,859
2023-05-24	$57.51	$57.80	$56.86	$57.15	$57.02	2,163,144
2023-05-23	$60.29	$60.30	$57.92	$57.93	$57.80	2,613,396
2023-05-22	$61.83	$62.56	$61.43	$61.44	$61.30	915,198
2023-05-19	$61.14	$61.42	$60.46	$61.15	$61.15	1,111,528
2023-05-18	$61.15	$61.24	$60.35	$61.09	$61.09	1,742,587
2023-05-17	$61.01	$61.31	$60.18	$61.20	$61.20	2,289,333
2023-05-16	$61.63	$62.18	$61.08	$61.36	$61.36	1,065,941
2023-05-15	$61.05	$62.19	$60.54	$61.91	$61.91	1,250,254
2023-05-12	$61.25	$61.30	$60.35	$60.73	$60.73	1,641,405
2023-05-11	$61.11	$62.04	$60.89	$61.91	$61.91	1,537,507
2023-05-10	$61.66	$62.02	$60.81	$61.18	$61.18	1,540,964
2023-05-09	$60.66	$61.89	$60.59	$61.89	$61.89	1,897,714
2023-05-08	$62.21	$62.44	$61.66	$61.83	$61.83	1,354,265
2023-05-05	$61.65	$63.09	$60.43	$62.58	$62.58	1,979,873
2023-05-04	$63.63	$64.50	$60.99	$61.80	$61.80	2,571,813
2023-05-03	$64.01	$64.27	$61.03	$62.57	$62.57	2,797,376
2023-05-02	$61.71	$61.83	$60.76	$61.75	$61.75	1,913,014
2023-05-01	$60.88	$62.48	$60.88	$62.07	$62.07	1,521,364
2023-04-28	$60.31	$61.46	$60.22	$61.18	$61.18	2,287,444
2023-04-27	$60.17	$60.88	$60.01	$60.58	$60.58	1,435,301
2023-04-26	$60.25	$60.76	$59.76	$59.93	$59.93	1,729,191
2023-04-25	$60.60	$60.75	$59.71	$60.12	$60.12	1,635,043
2023-04-24	$62.20	$62.22	$61.43	$61.55	$61.55	991,700
2023-04-21	$62.74	$62.95	$61.13	$62.21	$62.21	1,733,552
2023-04-20	$63.56	$64.43	$62.91	$63.09	$63.09	911,556
2023-04-19	$62.97	$63.53	$62.97	$63.33	$63.33	1,178,818
2023-04-18	$63.70	$64.36	$63.36	$63.52	$63.52	1,201,066
2023-04-17	$63.64	$64.00	$63.33	$63.64	$63.64	778,422
2023-04-14	$64.09	$64.46	$62.50	$62.98	$62.98	1,185,484
2023-04-13	$64.19	$64.65	$63.43	$63.68	$63.68	2,051,909
2023-04-12	$64.53	$64.70	$63.12	$63.43	$63.43	1,047,526
2023-04-11	$64.37	$64.53	$63.90	$64.36	$64.36	928,982
2023-04-10	$62.44	$64.11	$62.44	$63.97	$63.97	1,129,903
2023-04-06	$62.78	$62.95	$62.11	$62.57	$62.57	2,009,489
2023-04-05	$62.85	$63.23	$62.40	$62.55	$62.55	737,277
2023-04-04	$63.54	$63.85	$62.94	$62.98	$62.98	1,401,205
2023-04-03	$63.24	$64.18	$62.59	$64.02	$64.02	1,313,819
2023-03-31	$63.00	$63.55	$62.61	$63.39	$63.39	1,268,374
2023-03-30	$62.21	$63.36	$61.74	$62.99	$62.99	1,022,224
2023-03-29	$62.15	$62.43	$61.63	$62.38	$62.38	919,616
2023-03-28	$62.75	$63.21	$61.92	$62.16	$62.16	918,721
2023-03-27	$61.25	$61.91	$60.99	$61.59	$61.59	1,131,099
2023-03-24	$62.90	$63.21	$61.17	$61.68	$61.68	1,622,491
2023-03-23	$63.44	$64.57	$62.54	$63.83	$63.83	2,496,482
2023-03-22	$61.55	$63.05	$61.15	$62.52	$62.52	2,071,714
2023-03-21	$61.90	$62.05	$61.09	$61.17	$61.17	856,212
2023-03-20	$60.43	$61.96	$60.30	$60.95	$60.95	1,865,010
2023-03-17	$62.42	$62.98	$59.84	$60.72	$60.72	3,093,745
2023-03-16	$60.29	$61.49	$59.92	$60.98	$60.98	1,515,755
2023-03-15	$60.20	$60.73	$59.14	$60.44	$60.44	1,646,005
2023-03-14	$59.49	$61.35	$59.27	$60.68	$60.68	1,572,376
2023-03-13	$58.44	$60.30	$58.44	$59.14	$59.14	1,259,628
2023-03-10	$57.95	$59.24	$57.95	$58.76	$58.76	1,393,803
2023-03-09	$59.67	$60.00	$57.55	$57.64	$57.64	1,754,581
2023-03-08	$60.23	$60.43	$59.07	$59.70	$59.70	1,140,832
2023-03-07	$61.15	$62.05	$60.30	$60.70	$60.70	1,783,322
2023-03-06	$62.00	$62.69	$60.96	$61.33	$61.33	1,761,998
2023-03-03	$61.62	$62.10	$61.32	$62.09	$61.96	1,469,514
2023-03-02	$60.07	$61.88	$60.07	$61.70	$61.57	1,684,673
2023-03-01	$60.71	$61.31	$60.33	$60.54	$60.41	1,780,318
2023-02-28	$58.75	$59.27	$58.34	$58.73	$58.61	3,326,224
2023-02-27	$58.89	$59.07	$58.01	$59.05	$58.93	1,173,929
2023-02-24	$59.15	$59.69	$57.63	$58.40	$58.28	1,876,807
2023-02-23	$62.39	$62.49	$59.97	$60.25	$60.12	2,018,539
2023-02-22	$61.00	$62.07	$60.65	$61.58	$61.45	2,038,857
2023-02-21	$60.54	$61.36	$60.40	$60.65	$60.52	1,457,131
2023-02-17	$60.07	$60.66	$59.84	$60.61	$60.48	1,357,848
2023-02-16	$59.32	$60.70	$59.28	$60.38	$60.25	2,286,449
2023-02-15	$59.59	$60.50	$59.09	$59.14	$59.01	2,241,106
2023-02-14	$60.55	$61.04	$59.75	$60.48	$60.48	1,369,872
2023-02-13	$62.20	$62.44	$61.14	$61.20	$61.20	1,374,757
2023-02-10	$61.42	$62.02	$60.24	$61.17	$61.17	2,603,082
2023-02-09	$61.54	$62.33	$61.32	$62.14	$62.14	2,315,986
2023-02-08	$58.69	$60.53	$58.08	$60.01	$60.01	2,605,443
2023-02-07	$60.15	$61.25	$59.81	$60.39	$60.39	2,321,515
2023-02-06	$57.80	$58.70	$56.82	$58.46	$58.46	3,071,222
2023-02-03	$59.65	$59.68	$58.05	$58.78	$58.78	2,620,539
2023-02-02	$61.80	$61.92	$59.77	$60.06	$60.06	2,587,614
2023-02-01	$62.59	$63.06	$61.08	$62.23	$62.23	2,247,035
2023-01-31	$61.00	$61.90	$60.43	$61.61	$61.61	1,957,915
2023-01-30	$60.49	$62.11	$60.17	$61.51	$61.51	1,986,796
2023-01-27	$62.61	$62.64	$61.54	$62.22	$62.22	1,187,618
2023-01-26	$62.04	$62.32	$61.02	$62.24	$62.24	1,487,227
2023-01-25	$61.97	$62.05	$60.25	$61.17	$61.17	1,344,563
2023-01-24	$60.92	$61.96	$60.06	$61.82	$61.82	1,568,738
2023-01-23	$59.14	$61.13	$59.14	$60.89	$60.89	1,654,529
2023-01-20	$59.31	$59.60	$58.11	$59.10	$59.10	2,133,621
2023-01-19	$57.09	$58.57	$56.90	$58.20	$58.20	1,789,570
2023-01-18	$58.20	$58.60	$56.66	$56.76	$56.76	2,449,174
2023-01-17	$59.01	$59.80	$57.00	$57.09	$57.09	3,024,340
2023-01-13	$60.03	$60.37	$59.50	$60.21	$60.21	1,691,363
2023-01-12	$58.97	$60.43	$58.88	$60.08	$60.08	1,676,869
2023-01-11	$59.29	$60.73	$59.18	$59.96	$59.96	1,972,726
2023-01-10	$59.27	$60.24	$58.73	$59.17	$59.17	1,527,171
2023-01-09	$58.50	$59.66	$58.04	$58.95	$58.95	1,915,485
2023-01-06	$56.16	$58.10	$55.78	$58.02	$58.02	2,204,840
2023-01-05	$57.51	$59.48	$57.38	$58.04	$58.04	1,599,980
2023-01-04	$57.45	$58.67	$56.78	$58.65	$58.65	2,205,287
2023-01-03	$55.59	$56.97	$55.30	$56.42	$56.42	1,342,220
2022-12-30	$55.01	$55.55	$54.35	$54.65	$54.65	1,977,856
2022-12-29	$55.88	$56.87	$55.51	$55.90	$55.90	1,831,034
2022-12-28	$56.72	$57.08	$55.68	$55.78	$55.78	1,173,337
2022-12-27	$56.41	$57.14	$56.20	$56.77	$56.77	836,401
2022-12-23	$56.60	$56.88	$54.58	$55.59	$55.59	1,182,204
2022-12-22	$57.19	$57.61	$55.60	$56.23	$56.23	1,644,978
2022-12-21	$55.37	$56.73	$55.33	$55.99	$55.99	1,899,703
2022-12-20	$55.12	$55.94	$55.01	$55.41	$55.41	1,774,284
2022-12-19	$55.45	$55.90	$55.11	$55.84	$55.84	968,899
2022-12-16	$56.01	$56.96	$55.76	$56.00	$56.00	2,335,173
2022-12-15	$57.00	$57.50	$55.52	$55.78	$55.78	1,989,499
2022-12-14	$56.57	$57.70	$56.13	$57.05	$57.05	2,184,420
2022-12-13	$58.00	$58.19	$56.57	$57.11	$57.11	1,581,460
2022-12-12	$56.13	$57.56	$55.44	$57.08	$57.08	1,793,682
2022-12-09	$57.74	$57.74	$56.08	$56.53	$56.53	1,789,025
2022-12-08	$57.44	$58.20	$56.68	$58.04	$58.04	2,501,109
2022-12-07	$55.60	$57.12	$55.46	$55.60	$55.60	2,641,065
2022-12-06	$55.81	$57.68	$55.41	$57.02	$57.02	3,661,306
2022-12-05	$56.67	$57.11	$55.18	$55.47	$55.47	2,556,433
2022-12-02	$54.68	$55.67	$54.24	$55.49	$55.49	2,012,029
2022-12-01	$54.49	$55.51	$53.71	$54.78	$54.78	1,512,543
2022-11-30	$54.76	$55.17	$54.04	$55.12	$55.12	5,799,376
2022-11-29	$53.87	$54.02	$52.81	$53.43	$53.43	3,019,873
2022-11-28	$51.27	$52.02	$50.58	$51.78	$51.78	3,252,439
2022-11-25	$51.60	$51.88	$50.28	$50.57	$50.45	1,230,766
2022-11-23	$52.97	$53.27	$51.66	$52.25	$52.13	1,460,071
2022-11-22	$51.86	$52.52	$51.14	$52.22	$52.10	1,648,681
2022-11-21	$52.07	$53.08	$51.60	$52.32	$52.20	3,090,140
2022-11-18	$54.32	$54.61	$52.34	$52.81	$52.81	1,523,733
2022-11-17	$51.98	$54.94	$51.41	$54.90	$54.90	2,601,930
2022-11-16	$51.79	$54.15	$51.41	$53.61	$53.61	3,224,812
2022-11-15	$54.23	$55.18	$52.98	$53.02	$53.02	2,815,095
2022-11-14	$53.89	$54.42	$52.43	$52.78	$52.78	2,127,639
2022-11-11	$52.40	$54.60	$52.27	$54.08	$54.08	3,213,083
2022-11-10	$51.30	$51.84	$50.29	$51.00	$51.00	1,785,016
2022-11-09	$50.03	$51.10	$49.71	$49.87	$49.87	3,185,210
2022-11-08	$49.31	$50.44	$49.22	$50.30	$50.30	1,947,165
2022-11-07	$50.19	$50.53	$49.31	$49.32	$49.32	2,920,513
2022-11-04	$50.63	$51.30	$48.82	$49.94	$49.94	4,778,208
2022-11-03	$45.20	$47.53	$44.71	$47.28	$47.28	4,977,690
2022-11-02	$47.36	$47.96	$45.60	$46.32	$46.32	4,525,487
2022-11-01	$43.06	$43.92	$42.48	$43.06	$43.06	2,305,669
2022-10-31	$40.82	$41.86	$40.43	$41.35	$41.35	2,132,207
2022-10-28	$40.40	$41.66	$40.00	$41.48	$41.48	2,178,311
2022-10-27	$42.00	$42.10	$41.34	$41.41	$41.41	1,861,854
2022-10-26	$40.95	$43.52	$40.95	$42.18	$42.18	2,031,768
2022-10-25	$39.69	$40.95	$39.42	$40.91	$40.91	4,132,775
2022-10-24	$40.07	$40.83	$38.59	$38.84	$38.84	5,777,559
2022-10-21	$44.95	$45.32	$44.51	$45.14	$45.14	2,202,279
2022-10-20	$45.20	$45.61	$44.94	$45.32	$45.32	2,503,206
2022-10-19	$45.64	$46.58	$44.97	$45.10	$45.10	1,396,561
2022-10-18	$47.62	$47.86	$46.26	$46.80	$46.80	1,143,425
2022-10-17	$45.86	$47.16	$45.66	$47.01	$47.01	1,924,783
2022-10-14	$45.54	$46.67	$44.80	$44.83	$44.83	1,942,784
2022-10-13	$43.42	$45.16	$43.06	$44.75	$44.75	1,563,653
2022-10-12	$44.17	$44.81	$43.56	$44.77	$44.77	2,158,118
2022-10-11	$47.13	$47.67	$44.07	$44.24	$44.24	2,884,750
2022-10-10	$48.53	$48.80	$47.44	$47.78	$47.78	1,691,428
2022-10-07	$49.23	$49.52	$48.71	$48.75	$48.75	1,009,310
2022-10-06	$50.01	$50.62	$49.66	$49.90	$49.90	1,086,898
2022-10-05	$50.12	$50.75	$49.87	$50.57	$50.57	1,482,805
2022-10-04	$48.06	$50.11	$47.76	$49.94	$49.94	1,600,843
2022-10-03	$47.34	$47.98	$47.20	$47.39	$47.39	1,764,248
2022-09-30	$47.59	$49.08	$47.13	$47.33	$47.33	2,361,685
2022-09-29	$48.17	$48.73	$46.78	$47.85	$47.85	2,685,209
2022-09-28	$47.39	$49.58	$46.97	$49.34	$49.34	2,023,131
2022-09-27	$47.13	$48.55	$46.91	$48.00	$48.00	1,998,717
2022-09-26	$46.44	$47.18	$46.20	$46.27	$46.27	1,168,607
2022-09-23	$47.05	$48.01	$46.12	$46.60	$46.60	1,461,157
2022-09-22	$48.70	$49.37	$47.52	$47.60	$47.60	2,156,998
2022-09-21	$49.51	$49.74	$48.75	$49.04	$49.04	2,314,063
2022-09-20	$49.47	$50.96	$49.47	$49.89	$49.89	1,968,328
2022-09-19	$49.05	$50.10	$49.05	$49.95	$49.95	1,697,980
2022-09-16	$49.50	$50.13	$48.98	$49.78	$49.78	7,892,420
2022-09-15	$50.87	$52.36	$50.27	$50.48	$50.48	5,377,877
2022-09-14	$50.00	$50.20	$49.24	$49.81	$49.81	2,984,454
2022-09-13	$49.30	$50.93	$49.25	$49.75	$49.75	2,362,982
2022-09-12	$49.60	$49.72	$48.74	$49.50	$49.50	1,830,154
2022-09-09	$50.09	$50.17	$49.43	$49.60	$49.60	1,035,642
2022-09-08	$48.60	$49.56	$48.25	$49.51	$49.51	1,089,711
2022-09-07	$48.03	$48.97	$47.68	$48.88	$48.88	2,166,677
2022-09-06	$48.55	$48.79	$47.68	$47.93	$47.93	2,180,703
2022-09-02	$48.20	$49.01	$47.52	$47.80	$47.80	1,816,893
2022-09-01	$49.38	$49.47	$48.18	$48.64	$48.64	2,074,639
2022-08-31	$49.18	$50.60	$48.91	$50.11	$50.11	4,244,967
2022-08-30	$50.58	$50.63	$48.49	$48.87	$48.87	2,756,108
2022-08-29	$49.55	$51.05	$49.55	$50.02	$50.02	2,021,685
2022-08-26	$52.00	$52.00	$49.37	$49.45	$49.45	2,036,702
2022-08-25	$48.68	$50.29	$48.58	$50.01	$50.01	2,316,010
2022-08-24	$48.10	$48.23	$46.77	$48.09	$48.09	2,899,290
2022-08-23	$48.51	$49.47	$48.30	$48.83	$48.71	2,286,941
2022-08-22	$47.74	$48.29	$46.80	$48.06	$47.94	3,712,095
2022-08-19	$46.90	$47.77	$46.48	$47.16	$47.04	1,884,802
2022-08-18	$47.45	$48.05	$46.40	$46.90	$46.78	6,319,625
2022-08-17	$47.97	$48.81	$47.86	$48.13	$48.01	1,392,415
2022-08-16	$47.85	$48.34	$47.71	$48.00	$47.88	1,448,916
2022-08-15	$47.52	$48.53	$47.48	$48.15	$48.03	1,601,715
2022-08-12	$48.11	$48.41	$47.85	$48.07	$47.95	1,147,948
2022-08-11	$49.00	$49.44	$48.22	$48.27	$48.15	1,032,471
2022-08-10	$48.05	$48.52	$47.38	$48.38	$48.26	824,729
2022-08-09	$47.58	$48.24	$47.31	$47.79	$47.67	861,277
2022-08-08	$47.33	$48.99	$47.12	$48.05	$47.93	1,276,571
2022-08-05	$48.48	$48.68	$47.66	$48.13	$48.01	1,125,568
2022-08-04	$48.99	$49.37	$48.39	$49.15	$49.03	1,402,961
2022-08-03	$47.49	$47.74	$46.51	$47.47	$47.35	1,396,082
2022-08-02	$46.45	$48.27	$46.10	$48.00	$47.88	2,237,671
2022-08-01	$47.10	$48.57	$46.65	$47.27	$47.15	2,172,859
2022-07-29	$48.90	$50.72	$47.82	$48.71	$48.59	3,104,017
2022-07-28	$46.31	$47.08	$45.41	$47.08	$46.96	1,822,626
2022-07-27	$45.48	$46.73	$45.48	$46.48	$46.36	958,789
2022-07-26	$45.16	$45.69	$45.04	$45.45	$45.34	2,084,466
2022-07-25	$45.70	$46.24	$44.99	$45.00	$44.89	2,632,619
2022-07-22	$47.42	$47.89	$45.96	$46.10	$45.99	1,489,136
2022-07-21	$46.90	$47.32	$46.60	$47.27	$47.15	1,201,879
2022-07-20	$47.43	$47.68	$46.60	$46.78	$46.66	1,371,983
2022-07-19	$46.60	$47.36	$46.60	$47.16	$47.04	1,287,693
2022-07-18	$46.53	$47.39	$45.93	$46.01	$45.90	1,067,148
2022-07-15	$46.04	$46.11	$45.10	$45.98	$45.87	1,412,712
2022-07-14	$46.44	$46.51	$45.70	$45.82	$45.71	1,743,156
2022-07-13	$45.46	$46.97	$45.08	$46.67	$46.55	1,307,840
2022-07-12	$44.86	$46.80	$44.71	$46.33	$46.21	3,250,551
2022-07-11	$46.85	$46.96	$44.76	$45.10	$44.99	2,661,274
2022-07-08	$48.26	$48.61	$47.90	$48.31	$48.19	1,238,531
2022-07-07	$47.83	$49.08	$47.76	$48.16	$48.04	1,995,374
2022-07-06	$47.45	$47.94	$45.89	$47.63	$47.51	2,776,830
2022-07-05	$49.00	$49.60	$45.98	$47.13	$47.01	4,236,425
2022-07-01	$48.28	$50.64	$47.69	$50.62	$50.49	4,218,664
2022-06-30	$47.02	$48.57	$46.74	$48.50	$48.38	3,777,668
2022-06-29	$47.57	$48.00	$46.61	$47.61	$47.49	3,893,567
2022-06-28	$48.00	$49.17	$47.20	$48.01	$47.89	4,489,043
2022-06-27	$45.55	$46.22	$45.23	$46.00	$45.89	3,391,485
2022-06-24	$43.82	$46.42	$43.36	$43.84	$43.73	29,052,049
2022-06-23	$42.00	$42.79	$41.66	$42.69	$42.58	3,426,955
2022-06-22	$41.03	$41.75	$40.83	$41.48	$41.38	2,584,266
2022-06-21	$41.26	$41.85	$40.90	$41.67	$41.57	2,876,164
2022-06-17	$40.98	$41.31	$39.84	$40.45	$40.35	3,133,292
2022-06-16	$40.17	$40.60	$39.58	$39.82	$39.72	2,329,947
2022-06-15	$40.92	$41.99	$40.54	$41.38	$41.28	2,494,131
2022-06-14	$40.78	$41.00	$39.66	$40.46	$40.36	3,442,177
2022-06-13	$41.24	$41.32	$38.47	$38.67	$38.57	4,266,772
2022-06-10	$43.30	$44.46	$42.21	$42.86	$42.75	3,226,845
2022-06-09	$43.16	$43.92	$41.54	$43.56	$43.45	7,011,327
2022-06-08	$46.24	$47.58	$46.24	$47.39	$47.27	2,180,157
2022-06-07	$46.19	$47.00	$45.37	$45.94	$45.83	2,077,887
2022-06-06	$45.78	$46.98	$45.01	$45.36	$45.25	2,384,389
2022-06-03	$44.36	$44.55	$43.24	$43.46	$43.35	1,394,109
2022-06-02	$44.80	$45.11	$43.35	$44.77	$44.66	3,296,802
2022-06-01	$46.63	$47.68	$44.63	$44.80	$44.69	2,878,297
2022-05-31	$45.20	$48.90	$45.08	$45.46	$45.35	9,472,372
2022-05-27	$43.07	$43.54	$42.86	$43.23	$43.12	1,507,454
2022-05-26	$40.78	$43.21	$40.75	$43.03	$42.80	2,303,688
2022-05-25	$39.98	$41.20	$39.71	$40.70	$40.49	2,727,733
2022-05-24	$41.11	$41.47	$39.74	$40.35	$40.14	2,275,391
2022-05-23	$42.07	$42.84	$41.12	$42.15	$41.93	2,263,950
2022-05-20	$41.67	$42.38	$41.01	$42.19	$41.97	3,704,033
2022-05-19	$40.48	$41.77	$40.33	$40.76	$40.55	1,951,596
2022-05-18	$40.69	$41.43	$39.83	$40.88	$40.67	2,433,646
2022-05-17	$40.92	$41.70	$40.68	$41.07	$40.85	1,965,458
2022-05-16	$39.39	$40.26	$39.14	$39.45	$39.24	1,302,726
2022-05-13	$37.98	$39.47	$37.92	$39.30	$39.09	2,201,304
2022-05-12	$37.44	$38.10	$36.05	$37.47	$37.27	1,981,565
2022-05-11	$38.99	$39.48	$37.42	$37.52	$37.32	2,402,875
2022-05-10	$38.55	$40.13	$38.46	$38.91	$38.71	2,295,459
2022-05-09	$39.09	$39.52	$38.07	$38.21	$38.01	1,858,038
2022-05-06	$40.13	$40.87	$39.42	$40.21	$40.00	1,736,360
2022-05-05	$41.30	$42.23	$40.38	$40.74	$40.53	1,440,869
2022-05-04	$41.65	$42.79	$40.58	$42.56	$42.34	1,785,237
2022-05-03	$41.56	$41.89	$40.75	$41.02	$40.80	2,047,847
2022-05-02	$41.55	$42.25	$40.64	$41.81	$41.59	1,869,556
2022-04-29	$41.89	$42.54	$41.54	$41.80	$41.58	3,175,831
2022-04-28	$41.50	$41.73	$40.21	$41.00	$40.78	1,670,007
2022-04-27	$39.69	$40.73	$39.33	$39.93	$39.72	1,636,640
2022-04-26	$40.96	$40.96	$39.15	$39.38	$39.17	2,047,643
2022-04-25	$40.19	$41.02	$39.26	$40.97	$40.75	1,767,611
2022-04-22	$41.43	$41.90	$40.54	$40.92	$40.71	1,736,783
2022-04-21	$43.50	$43.91	$40.99	$41.08	$40.86	1,568,119
2022-04-20	$43.56	$43.77	$42.72	$43.41	$43.18	1,589,807
2022-04-19	$41.94	$43.58	$41.94	$43.14	$42.91	1,817,935
2022-04-18	$41.50	$42.77	$41.27	$42.56	$42.34	1,944,155
2022-04-14	$41.76	$42.09	$41.20	$41.84	$41.62	1,392,590
2022-04-13	$40.80	$42.63	$40.35	$41.98	$41.76	1,914,243
2022-04-12	$41.16	$41.62	$39.86	$40.19	$39.98	2,220,947
2022-04-11	$41.00	$42.15	$40.03	$40.59	$40.38	2,357,071
2022-04-08	$41.53	$42.82	$41.17	$41.72	$41.50	1,449,693
2022-04-07	$41.77	$42.70	$41.71	$41.77	$41.55	1,688,534
2022-04-06	$41.87	$42.72	$40.79	$42.25	$42.03	1,650,694
2022-04-05	$43.36	$43.82	$42.40	$42.54	$42.32	1,538,657
2022-04-04	$44.05	$44.43	$42.90	$43.97	$43.74	1,939,503
2022-04-01	$43.70	$44.66	$43.14	$44.09	$43.86	2,247,914
2022-03-31	$43.92	$44.40	$41.32	$41.54	$41.32	2,961,657
2022-03-30	$43.11	$44.20	$43.03	$43.71	$43.48	1,225,772
2022-03-29	$43.08	$44.49	$42.99	$43.56	$43.33	2,183,007
2022-03-28	$41.07	$42.62	$41.06	$42.18	$41.96	1,515,755
2022-03-25	$42.61	$42.67	$40.84	$41.26	$41.04	2,331,463
2022-03-24	$43.49	$43.75	$42.17	$43.40	$43.17	2,373,648
2022-03-23	$44.54	$44.97	$42.73	$43.22	$42.99	2,937,037
2022-03-22	$43.37	$45.77	$43.31	$45.51	$45.27	3,632,921
2022-03-21	$43.40	$44.40	$41.86	$42.52	$42.30	1,982,624
2022-03-18	$43.06	$45.00	$43.05	$44.45	$44.22	4,006,457
2022-03-17	$43.10	$43.86	$41.01	$43.33	$43.10	4,464,922
2022-03-16	$44.26	$45.06	$40.88	$43.32	$43.09	8,337,431
2022-03-15	$37.02	$40.57	$36.66	$39.57	$39.36	7,767,605
2022-03-14	$35.10	$37.05	$33.55	$36.55	$36.36	9,446,250
2022-03-11	$45.19	$45.70	$37.41	$37.48	$37.28	12,955,458
2022-03-10	$45.91	$47.42	$42.27	$44.36	$44.13	7,230,515
2022-03-09	$47.81	$50.13	$47.56	$49.81	$49.55	2,611,359
2022-03-08	$46.90	$48.01	$45.80	$46.49	$46.25	2,379,499
2022-03-07	$50.00	$50.00	$46.56	$46.72	$46.47	3,630,060
2022-03-04	$51.29	$51.45	$49.95	$50.42	$50.03	2,727,163
2022-03-03	$54.08	$54.13	$51.79	$52.10	$51.69	2,953,686
2022-03-02	$52.80	$54.39	$52.63	$53.90	$53.48	3,391,153
2022-03-01	$51.81	$52.62	$51.38	$52.05	$51.64	1,957,560
2022-02-28	$51.45	$52.35	$51.23	$52.02	$51.61	3,646,988
2022-02-25	$50.98	$52.06	$50.66	$52.05	$51.64	1,692,689
2022-02-24	$49.36	$50.99	$48.88	$50.65	$50.25	2,447,382
2022-02-23	$52.90	$53.03	$50.23	$51.24	$50.84	3,739,353
2022-02-22	$51.80	$52.90	$51.49	$52.66	$52.25	3,544,355
2022-02-18	$51.71	$52.88	$51.58	$52.42	$52.01	1,582,187
2022-02-17	$51.86	$52.68	$51.43	$51.93	$51.53	1,790,491
2022-02-16	$52.17	$52.76	$51.88	$52.40	$51.99	2,542,038
2022-02-15	$50.98	$52.11	$50.81	$51.91	$51.51	2,172,820
2022-02-14	$50.84	$51.61	$50.28	$50.48	$50.09	3,997,222
2022-02-11	$50.25	$53.96	$50.25	$51.20	$50.80	6,661,789
2022-02-10	$47.50	$50.49	$47.28	$50.16	$49.77	5,046,517
2022-02-09	$44.76	$47.87	$44.65	$47.31	$46.94	4,801,152
2022-02-08	$45.97	$46.71	$45.73	$46.62	$46.26	2,606,503
2022-02-07	$47.19	$47.47	$45.93	$46.07	$45.71	4,480,863
2022-02-04	$46.46	$47.79	$46.09	$47.51	$47.14	1,711,572
2022-02-03	$47.46	$47.97	$46.79	$46.92	$46.55	1,381,742
2022-02-02	$48.49	$48.54	$47.60	$47.75	$47.38	1,583,017
2022-02-01	$48.07	$48.71	$47.86	$48.49	$48.11	2,282,515
2022-01-31	$46.63	$48.25	$46.39	$48.17	$47.79	2,376,320
2022-01-28	$44.96	$46.27	$44.64	$46.15	$45.79	1,868,713
2022-01-27	$45.36	$45.58	$44.41	$44.61	$44.26	1,945,420
2022-01-26	$45.87	$46.50	$44.95	$45.12	$44.77	1,409,663
2022-01-25	$45.46	$46.30	$44.90	$45.62	$45.26	2,087,826
2022-01-24	$44.94	$46.03	$43.91	$45.97	$45.61	2,308,257
2022-01-21	$46.23	$46.49	$45.42	$45.67	$45.31	2,435,026
2022-01-20	$47.15	$47.54	$45.59	$45.68	$45.32	2,684,137
2022-01-19	$45.80	$46.46	$45.46	$45.53	$45.17	2,457,681
2022-01-18	$45.89	$46.71	$45.49	$45.66	$45.30	2,505,820
2022-01-14	$48.00	$48.24	$45.60	$46.52	$46.16	4,806,150
2022-01-13	$48.77	$48.85	$47.78	$47.95	$47.58	1,954,148
2022-01-12	$48.61	$49.43	$47.95	$48.48	$48.10	2,231,965
2022-01-11	$48.47	$49.41	$48.35	$48.84	$48.46	1,984,500
2022-01-10	$49.73	$49.94	$47.72	$48.39	$48.01	2,253,389
2022-01-07	$48.54	$50.41	$48.54	$49.69	$49.30	2,493,651
2022-01-06	$48.33	$49.02	$47.64	$48.71	$48.33	1,829,348
2022-01-05	$48.74	$49.66	$48.01	$48.03	$47.66	1,778,551
2022-01-04	$49.65	$49.68	$48.72	$49.00	$48.62	2,094,272
2022-01-03	$49.84	$50.39	$49.07	$49.54	$49.15	1,715,069
2021-12-31	$49.06	$50.34	$49.06	$49.84	$49.45	2,408,290
2021-12-30	$47.67	$49.38	$47.62	$49.28	$48.90	2,787,904
2021-12-29	$47.85	$48.04	$47.01	$47.39	$47.02	1,573,267
2021-12-28	$48.06	$48.45	$47.75	$47.90	$47.53	1,577,317
2021-12-27	$48.05	$48.33	$47.69	$48.20	$47.82	1,870,207
2021-12-23	$48.26	$48.38	$47.73	$48.24	$47.86	1,159,534
2021-12-22	$48.25	$48.48	$47.83	$47.92	$47.55	1,316,045
2021-12-21	$47.61	$49.07	$47.32	$48.50	$48.12	1,586,556
2021-12-20	$47.33	$48.13	$46.91	$47.20	$46.83	2,253,251
2021-12-17	$48.38	$49.10	$47.40	$48.63	$48.25	3,466,516
2021-12-16	$48.11	$49.19	$47.90	$48.72	$48.34	2,957,711
2021-12-15	$48.06	$48.06	$47.15	$47.81	$47.44	3,505,075
2021-12-14	$49.03	$49.80	$48.57	$48.61	$48.23	1,867,809
2021-12-13	$50.47	$50.47	$48.86	$49.61	$49.22	3,216,193
2021-12-10	$51.39	$51.50	$50.35	$50.65	$50.25	2,382,375
2021-12-09	$51.31	$51.89	$51.09	$51.34	$50.94	1,456,180
2021-12-08	$52.00	$52.25	$51.49	$51.73	$51.33	1,611,608
2021-12-07	$51.68	$52.98	$51.68	$52.06	$51.65	2,099,991
2021-12-06	$48.82	$51.04	$48.82	$50.86	$50.46	3,373,743
2021-12-03	$49.77	$50.20	$48.19	$48.65	$48.27	3,149,460
2021-12-02	$50.17	$50.93	$49.47	$50.09	$49.70	2,652,446
2021-12-01	$50.83	$51.62	$49.70	$49.71	$49.32	2,462,284
2021-11-30	$50.16	$50.96	$49.85	$50.10	$49.71	4,752,640
2021-11-29	$51.48	$51.48	$49.96	$50.47	$50.08	3,367,202
2021-11-26	$52.49	$52.60	$50.60	$51.12	$50.72	2,119,961
2021-11-24	$52.61	$53.79	$52.58	$53.33	$52.91	1,413,589
2021-11-23	$53.33	$53.55	$52.62	$53.00	$52.59	1,783,847
2021-11-22	$53.66	$53.98	$53.24	$53.35	$52.81	1,620,684
2021-11-19	$53.29	$53.83	$52.88	$53.49	$52.95	2,234,285
2021-11-18	$54.49	$54.70	$53.32	$53.46	$52.92	2,015,720
2021-11-17	$54.92	$55.23	$54.10	$54.56	$54.01	1,494,040
2021-11-16	$55.05	$55.36	$54.64	$54.98	$54.43	1,753,127
2021-11-15	$54.84	$55.19	$54.58	$54.82	$54.27	1,473,665
2021-11-12	$55.00	$55.14	$54.59	$54.67	$54.12	1,539,173
2021-11-11	$55.27	$55.64	$54.84	$55.07	$54.52	1,593,442
2021-11-10	$55.00	$55.78	$54.81	$55.11	$54.56	1,383,238
2021-11-09	$56.68	$56.68	$55.17	$55.19	$54.64	1,565,790
2021-11-08	$56.58	$57.24	$55.78	$56.31	$55.74	1,929,857
2021-11-05	$57.16	$58.25	$56.97	$57.02	$56.45	2,661,794
2021-11-04	$57.56	$57.70	$56.11	$56.32	$55.75	3,034,852
2021-11-03	$56.42	$57.67	$56.25	$57.32	$56.74	2,662,878
2021-11-02	$58.20	$58.20	$55.70	$56.17	$55.61	4,134,267
2021-11-01	$57.03	$58.50	$56.72	$58.24	$57.66	3,239,670
2021-10-29	$57.01	$57.36	$56.19	$57.08	$56.51	2,479,138
2021-10-28	$58.79	$59.25	$57.23	$57.89	$57.31	2,742,616
2021-10-27	$59.14	$59.44	$58.31	$58.64	$58.05	2,248,172
2021-10-26	$60.27	$60.37	$58.98	$59.34	$58.74	2,045,217
2021-10-25	$60.32	$60.36	$58.93	$60.26	$59.65	2,005,255
2021-10-22	$60.53	$60.99	$60.21	$60.47	$59.86	1,386,656
2021-10-21	$60.05	$60.71	$59.89	$60.64	$60.03	1,940,288
2021-10-20	$60.51	$61.19	$60.13	$60.43	$59.82	1,961,330
2021-10-19	$61.13	$61.29	$60.45	$61.06	$60.45	1,547,371
2021-10-18	$60.97	$61.13	$60.46	$60.89	$60.28	1,952,520
2021-10-15	$59.99	$61.10	$59.68	$60.86	$60.25	2,131,298
2021-10-14	$58.90	$59.58	$58.80	$59.56	$58.96	1,222,986
2021-10-13	$58.62	$58.95	$57.89	$58.94	$58.35	1,507,479
2021-10-12	$58.99	$59.54	$58.02	$58.34	$57.75	2,437,354
2021-10-11	$59.53	$59.84	$58.90	$59.19	$58.60	1,634,839
2021-10-08	$59.32	$59.76	$58.92	$59.30	$58.70	1,995,450
2021-10-07	$60.01	$60.13	$58.90	$59.41	$58.81	2,492,103
2021-10-06	$57.94	$58.40	$57.39	$58.38	$57.79	1,770,060
2021-10-05	$57.51	$58.47	$57.51	$58.26	$57.68	2,712,483
2021-10-04	$57.78	$58.11	$57.16	$57.90	$57.32	2,696,079
2021-10-01	$58.34	$58.67	$57.37	$58.43	$57.84	2,418,686
2021-09-30	$59.23	$59.80	$58.09	$58.11	$57.53	3,249,060
2021-09-29	$58.67	$58.87	$58.04	$58.44	$57.85	2,948,425
2021-09-28	$58.64	$59.18	$58.52	$58.89	$58.30	3,749,860
2021-09-27	$58.01	$58.85	$58.01	$58.68	$58.09	3,840,864
2021-09-24	$56.90	$58.40	$56.89	$58.14	$57.56	5,070,905
2021-09-23	$54.85	$56.54	$54.84	$56.44	$55.87	6,160,806
2021-09-22	$54.55	$55.32	$54.15	$54.42	$53.87	4,981,506
2021-09-21	$53.90	$54.89	$53.80	$54.15	$53.61	3,624,619
2021-09-20	$53.63	$54.03	$52.53	$53.56	$53.02	3,567,586
2021-09-17	$55.53	$55.90	$54.85	$54.85	$54.30	4,799,035
2021-09-16	$56.69	$56.85	$55.17	$55.68	$55.12	4,596,411
2021-09-15	$58.10	$58.87	$57.01	$57.60	$57.02	4,317,493
2021-09-14	$61.76	$61.79	$60.99	$61.22	$60.61	1,169,556
2021-09-13	$61.20	$61.99	$60.94	$61.94	$61.32	1,483,414
2021-09-10	$62.02	$62.47	$61.26	$61.31	$60.69	2,186,743
2021-09-09	$61.19	$62.05	$60.88	$61.47	$60.85	2,286,221
2021-09-08	$62.10	$62.36	$60.44	$61.58	$60.96	2,496,918
2021-09-07	$62.93	$63.45	$62.28	$62.47	$61.84	2,050,962
2021-09-03	$62.79	$63.34	$62.36	$62.50	$61.87	1,384,360
2021-09-02	$62.28	$62.77	$62.13	$62.43	$61.80	1,612,798
2021-09-01	$61.75	$62.78	$61.75	$62.08	$61.46	2,151,930
2021-08-31	$61.17	$62.08	$61.03	$61.56	$60.94	4,013,161
2021-08-30	$60.45	$60.92	$60.18	$60.55	$59.94	2,234,100
2021-08-27	$60.07	$60.49	$59.70	$60.36	$59.75	1,283,320
2021-08-26	$61.19	$61.55	$60.16	$60.30	$59.69	2,297,957
2021-08-25	$60.71	$61.40	$60.48	$61.16	$60.55	1,916,380
2021-08-24	$60.44	$61.31	$60.40	$61.01	$60.40	2,968,737
2021-08-23	$59.66	$60.40	$59.47	$60.18	$59.46	2,313,929
2021-08-20	$58.83	$59.31	$58.68	$59.17	$58.46	1,542,430
2021-08-19	$58.58	$59.34	$58.34	$58.96	$58.25	1,992,142
2021-08-18	$60.52	$60.90	$59.03	$59.13	$58.42	2,815,480
2021-08-17	$60.00	$60.30	$58.94	$60.28	$59.56	3,633,322
2021-08-16	$61.35	$61.55	$60.62	$60.77	$60.04	1,420,335
2021-08-13	$60.93	$61.77	$60.93	$61.54	$60.80	1,780,213
2021-08-12	$60.74	$61.20	$60.31	$61.15	$60.42	968,746
2021-08-11	$61.10	$61.52	$60.91	$61.28	$60.55	1,568,602
2021-08-10	$61.51	$61.58	$60.67	$61.10	$60.37	2,895,648
2021-08-09	$61.76	$61.95	$61.16	$61.35	$60.61	1,411,734
2021-08-06	$61.73	$62.11	$61.55	$61.74	$61.00	1,570,821
2021-08-05	$62.49	$62.49	$61.34	$61.53	$60.79	1,879,735
2021-08-04	$61.76	$62.56	$61.51	$62.47	$61.72	2,564,241
2021-08-03	$62.22	$62.22	$60.83	$61.44	$60.70	3,697,665
2021-08-02	$62.42	$62.73	$60.92	$61.88	$61.14	3,812,064
2021-07-30	$61.68	$62.62	$61.68	$62.19	$61.44	2,305,096
2021-07-29	$61.30	$62.66	$60.55	$62.40	$61.65	3,050,479
2021-07-28	$62.44	$63.44	$62.00	$62.37	$61.62	3,174,919
2021-07-27	$61.30	$61.68	$59.85	$61.25	$60.52	5,637,754
2021-07-26	$65.44	$65.91	$64.28	$64.49	$63.72	2,538,378
2021-07-23	$65.36	$66.26	$65.13	$66.16	$65.37	1,489,010
2021-07-22	$65.33	$66.09	$65.15	$65.73	$64.94	1,145,888
2021-07-21	$64.83	$65.67	$64.54	$65.19	$64.41	1,175,152
2021-07-20	$64.09	$64.86	$63.79	$64.64	$63.87	1,626,601
2021-07-19	$64.10	$64.49	$63.28	$63.78	$63.02	1,497,066
2021-07-16	$65.70	$65.96	$64.67	$64.70	$63.92	1,237,566
2021-07-15	$64.95	$65.58	$64.78	$65.30	$64.52	1,066,047
2021-07-14	$65.50	$65.80	$64.73	$64.97	$64.19	1,728,065
2021-07-13	$65.74	$66.04	$65.32	$65.34	$64.56	1,237,141
2021-07-12	$65.32	$65.78	$65.20	$65.54	$64.75	1,297,759
2021-07-09	$65.83	$65.85	$65.30	$65.36	$64.58	1,829,873
2021-07-08	$65.56	$65.99	$65.12	$65.39	$64.61	1,749,034
2021-07-07	$66.21	$66.91	$66.00	$66.59	$65.79	1,581,942
2021-07-06	$65.98	$66.62	$65.67	$66.58	$65.78	1,540,788
2021-07-02	$66.10	$66.52	$65.95	$66.29	$65.50	1,308,208
2021-07-01	$66.41	$66.55	$65.70	$66.01	$65.22	1,239,113
2021-06-30	$65.87	$66.65	$65.79	$66.25	$65.46	2,001,233
2021-06-29	$65.51	$65.99	$65.04	$65.94	$65.15	1,216,626
2021-06-28	$66.18	$66.38	$65.24	$65.72	$64.93	1,278,335
2021-06-25	$66.92	$67.05	$65.98	$66.00	$65.21	2,352,991
2021-06-24	$66.72	$67.44	$66.50	$66.98	$66.18	1,056,693
2021-06-23	$66.82	$67.11	$66.40	$66.49	$65.69	1,164,907
2021-06-22	$66.39	$66.92	$66.39	$66.50	$65.70	1,386,960
2021-06-21	$66.20	$66.75	$65.62	$66.64	$65.84	2,434,422
2021-06-18	$66.33	$66.62	$65.16	$65.81	$65.02	3,533,325
2021-06-17	$66.91	$67.44	$65.60	$65.82	$65.03	4,096,872
2021-06-16	$67.95	$68.02	$66.86	$67.00	$66.20	1,741,527
2021-06-15	$69.00	$69.00	$67.67	$68.05	$67.23	1,359,094
2021-06-14	$69.41	$69.54	$68.79	$69.08	$68.25	1,700,945
2021-06-11	$69.12	$69.43	$69.03	$69.34	$68.51	878,245
2021-06-10	$68.89	$69.36	$68.76	$69.13	$68.30	2,664,093
2021-06-09	$69.40	$69.58	$68.55	$68.60	$67.78	2,039,156
2021-06-08	$68.98	$69.38	$68.45	$69.32	$68.49	2,451,351
2021-06-07	$68.15	$68.81	$68.00	$68.80	$67.98	1,467,604
2021-06-04	$67.93	$68.38	$67.63	$68.15	$67.33	1,111,852
2021-06-03	$69.02	$69.20	$67.64	$67.79	$66.98	1,820,517
2021-06-02	$68.80	$69.67	$68.70	$69.40	$68.57	4,003,808
2021-06-01	$68.21	$69.41	$67.89	$68.70	$67.88	3,747,021
2021-05-28	$66.72	$67.97	$66.52	$67.64	$66.83	3,122,356
2021-05-27	$66.13	$67.13	$65.93	$67.07	$66.27	4,975,476
2021-05-26	$65.51	$66.28	$65.00	$65.86	$65.07	1,358,870
2021-05-25	$65.59	$65.85	$65.04	$65.19	$64.41	1,115,032
2021-05-24	$65.07	$65.63	$64.87	$65.14	$64.36	1,217,961
2021-05-21	$65.18	$65.40	$64.59	$65.06	$64.16	1,419,857
2021-05-20	$65.00	$65.61	$64.73	$65.19	$64.29	2,935,099
2021-05-19	$63.47	$65.15	$63.12	$65.00	$64.10	3,243,384
2021-05-18	$63.74	$64.62	$63.45	$63.82	$62.94	1,950,412
2021-05-17	$62.65	$63.83	$62.65	$63.46	$62.58	1,523,109
2021-05-14	$61.68	$63.51	$61.58	$63.12	$62.25	1,915,383
2021-05-13	$60.66	$61.77	$60.51	$61.27	$60.42	2,336,249
2021-05-12	$61.38	$61.50	$60.19	$60.23	$59.40	2,303,304
2021-05-11	$60.34	$61.99	$60.26	$61.82	$60.97	1,921,853
2021-05-10	$61.81	$61.96	$60.62	$60.75	$59.91	1,553,661
2021-05-07	$61.95	$62.60	$61.69	$62.11	$61.25	2,040,272
2021-05-06	$62.27	$62.30	$61.52	$61.96	$61.10	1,653,688
2021-05-05	$61.60	$62.24	$61.51	$61.97	$61.11	824,069
2021-05-04	$62.18	$62.35	$61.26	$61.61	$60.76	2,415,624
2021-05-03	$63.25	$63.34	$61.81	$62.10	$61.24	1,994,626
2021-04-30	$63.03	$63.76	$62.69	$62.92	$62.05	1,548,914
2021-04-29	$63.61	$63.90	$62.74	$63.16	$62.29	1,780,888
2021-04-28	$61.47	$63.72	$61.10	$63.42	$62.54	3,129,418
2021-04-27	$60.33	$60.56	$59.76	$59.91	$59.08	3,185,333
2021-04-26	$59.55	$60.38	$59.13	$59.93	$59.10	3,240,967
2021-04-23	$59.02	$59.31	$58.52	$59.13	$58.31	1,537,448
2021-04-22	$58.45	$59.08	$57.92	$58.74	$57.93	3,428,910
2021-04-21	$58.73	$59.05	$58.39	$58.47	$57.66	2,346,535
2021-04-20	$59.08	$59.36	$58.22	$59.00	$58.19	3,145,305
2021-04-19	$60.62	$60.78	$59.52	$59.53	$58.71	1,163,240
2021-04-16	$60.11	$60.55	$59.81	$60.10	$59.27	792,738
2021-04-15	$60.03	$60.26	$59.57	$59.80	$58.97	1,094,390
2021-04-14	$59.97	$60.40	$59.56	$59.87	$59.04	930,024
2021-04-13	$60.19	$60.82	$60.04	$60.23	$59.40	1,356,907
2021-04-12	$59.68	$60.14	$59.58	$60.03	$59.20	1,567,360
2021-04-09	$59.69	$60.27	$59.13	$59.85	$59.02	1,408,357
2021-04-08	$60.38	$61.09	$59.99	$60.19	$59.36	1,523,424
2021-04-07	$59.69	$60.03	$58.76	$59.76	$58.94	1,637,396
2021-04-06	$59.44	$60.27	$59.25	$59.87	$59.04	2,065,064
2021-04-05	$59.34	$59.65	$58.99	$59.21	$58.39	1,189,094
2021-04-01	$59.93	$59.95	$59.00	$59.13	$58.31	1,065,462
2021-03-31	$58.76	$59.68	$58.50	$59.21	$58.39	2,761,833
2021-03-30	$58.04	$59.17	$58.01	$58.63	$57.82	1,401,629
2021-03-29	$59.50	$59.50	$57.89	$58.41	$57.60	1,881,105
2021-03-26	$59.65	$60.00	$58.31	$59.42	$58.60	1,862,950
2021-03-25	$59.95	$60.63	$59.21	$59.72	$58.90	1,662,530
2021-03-24	$60.05	$60.67	$59.51	$60.29	$59.46	2,215,266
2021-03-23	$60.76	$60.85	$60.02	$60.18	$59.35	1,305,558
2021-03-22	$60.92	$61.83	$60.62	$61.16	$60.32	1,383,180
2021-03-19	$60.60	$61.09	$60.20	$60.55	$59.71	2,612,427
2021-03-18	$61.07	$61.33	$60.05	$60.55	$59.71	1,231,644
2021-03-17	$61.98	$61.98	$61.00	$61.25	$60.40	2,382,067
2021-03-16	$62.63	$63.35	$61.99	$62.15	$61.29	1,756,176
2021-03-15	$61.20	$62.91	$60.20	$62.68	$61.81	2,256,365
2021-03-12	$61.37	$61.44	$60.60	$61.18	$60.34	1,068,040
2021-03-11	$61.07	$61.89	$60.99	$61.65	$60.80	1,521,971
2021-03-10	$61.56	$61.70	$60.21	$60.64	$59.80	2,008,570
2021-03-09	$61.13	$62.09	$61.10	$61.49	$60.64	2,093,269
2021-03-08	$60.42	$61.50	$60.23	$60.97	$60.13	2,578,560
2021-03-05	$59.89	$61.19	$59.16	$60.42	$59.59	2,356,004
2021-03-04	$59.80	$61.10	$58.93	$59.18	$58.36	3,039,634
2021-03-03	$59.60	$60.77	$59.56	$59.61	$58.79	1,565,478
2021-03-02	$59.47	$59.88	$59.15	$59.31	$58.49	3,447,858
2021-03-01	$60.57	$61.04	$59.39	$59.84	$58.90	1,845,285
2021-02-26	$59.77	$60.84	$59.39	$59.84	$58.90	3,652,399
2021-02-25	$60.48	$60.93	$59.40	$60.16	$59.21	3,843,166
2021-02-24	$60.00	$60.72	$59.30	$60.33	$59.38	1,931,125
2021-02-23	$61.33	$61.33	$59.49	$60.12	$59.17	4,036,106
2021-02-22	$62.59	$62.72	$60.71	$61.50	$60.53	3,027,064
2021-02-19	$63.74	$64.19	$62.48	$62.56	$61.57	2,323,614
2021-02-18	$63.15	$63.91	$62.47	$63.30	$62.30	2,250,207
2021-02-17	$64.07	$64.64	$63.51	$64.18	$63.17	2,713,137
2021-02-16	$62.42	$64.63	$62.42	$64.35	$63.33	2,931,140
2021-02-12	$61.64	$62.79	$61.51	$62.59	$61.60	826,278
2021-02-11	$60.83	$61.96	$60.60	$61.75	$60.77	1,422,982
2021-02-10	$61.55	$62.49	$60.29	$60.50	$59.54	2,839,062
2021-02-09	$59.92	$62.48	$59.60	$61.06	$60.10	2,994,817
2021-02-08	$57.72	$59.72	$57.15	$59.66	$58.72	2,910,593
2021-02-05	$56.58	$57.91	$56.47	$57.39	$56.48	2,536,767
2021-02-04	$56.00	$56.67	$55.03	$55.98	$55.10	3,190,269
2021-02-03	$58.51	$59.99	$57.12	$57.28	$56.38	2,466,338
2021-02-02	$58.62	$59.65	$58.18	$58.50	$57.58	1,591,241
2021-02-01	$57.30	$58.04	$57.08	$57.78	$56.87	1,418,353
2021-01-29	$56.82	$57.45	$56.51	$56.71	$55.81	1,523,516
2021-01-28	$58.00	$58.00	$56.36	$57.02	$56.12	1,395,230
2021-01-27	$59.13	$59.46	$57.65	$58.07	$57.15	1,479,848
2021-01-26	$58.35	$59.43	$57.66	$59.34	$58.40	1,078,652
2021-01-25	$59.09	$59.85	$58.37	$58.37	$57.45	1,440,426
2021-01-22	$59.11	$59.11	$58.11	$58.72	$57.79	1,905,735
2021-01-21	$58.93	$59.68	$58.32	$59.31	$58.37	1,194,448
2021-01-20	$59.56	$59.86	$58.73	$59.04	$58.11	2,094,286
2021-01-19	$58.00	$59.98	$57.89	$59.29	$58.35	2,408,217
2021-01-15	$57.37	$57.54	$56.76	$57.16	$56.26	1,283,617
2021-01-14	$58.74	$58.82	$57.44	$57.49	$56.58	1,257,008
2021-01-13	$57.79	$58.52	$57.41	$58.41	$57.49	1,754,492
2021-01-12	$59.94	$60.01	$57.64	$58.19	$57.27	1,776,894
2021-01-11	$59.83	$61.18	$59.47	$59.78	$58.84	1,916,319
2021-01-08	$58.44	$59.90	$58.44	$59.87	$58.92	1,657,140
2021-01-07	$57.77	$58.31	$56.86	$58.06	$57.14	2,001,650
2021-01-06	$58.39	$59.12	$57.72	$58.02	$57.10	1,417,083
2021-01-05	$57.45	$58.36	$57.43	$58.21	$57.29	1,284,151
2021-01-04	$57.51	$58.50	$56.59	$57.05	$56.15	2,235,038
2020-12-31	$57.16	$57.41	$56.69	$57.09	$56.19	753,687
2020-12-30	$57.51	$57.98	$57.07	$57.12	$56.22	863,142
2020-12-29	$57.42	$57.70	$56.66	$56.84	$55.94	913,709
2020-12-28	$57.59	$57.65	$56.69	$57.12	$56.22	761,381
2020-12-24	$57.67	$57.79	$57.26	$57.71	$56.80	263,711
2020-12-23	$57.56	$58.00	$57.27	$57.55	$56.64	821,851
2020-12-22	$57.39	$57.48	$56.37	$57.21	$56.31	1,522,814
2020-12-21	$57.37	$57.92	$57.18	$57.61	$56.70	1,172,288
2020-12-18	$58.40	$58.77	$57.68	$58.24	$57.32	2,079,381
2020-12-17	$58.39	$58.77	$57.66	$58.29	$57.37	2,593,114
2020-12-16	$57.68	$58.37	$57.37	$57.82	$56.91	1,782,182
2020-12-15	$57.35	$57.66	$56.35	$57.47	$56.56	1,426,342
2020-12-14	$57.01	$57.29	$56.57	$56.75	$55.85	1,641,754
2020-12-11	$56.47	$57.33	$56.32	$56.79	$55.89	1,306,336
2020-12-10	$56.94	$57.98	$56.83	$57.36	$56.45	1,724,667
2020-12-09	$57.13	$57.22	$56.40	$56.76	$55.86	1,535,535
2020-12-08	$56.89	$57.24	$56.60	$57.21	$56.31	1,380,339
2020-12-07	$57.23	$57.95	$56.77	$57.11	$56.21	2,727,658
2020-12-04	$57.40	$57.73	$56.29	$56.76	$55.86	2,756,171
2020-12-03	$57.26	$57.80	$56.60	$56.81	$55.91	2,290,466
2020-12-02	$57.85	$58.00	$56.26	$56.62	$55.73	2,597,894
2020-12-01	$57.66	$58.70	$57.28	$58.17	$57.25	2,132,726
2020-11-30	$57.81	$57.83	$56.32	$56.38	$55.49	6,564,730
2020-11-27	$58.75	$59.16	$58.20	$58.40	$57.48	1,116,095
2020-11-25	$59.88	$59.98	$58.67	$58.71	$57.78	1,794,784
2020-11-24	$60.06	$60.80	$59.95	$60.37	$59.42	2,029,220
2020-11-23	$60.55	$60.55	$59.47	$59.84	$58.78	1,661,828
2020-11-20	$60.02	$60.97	$59.74	$60.11	$59.04	1,736,263
2020-11-19	$60.18	$60.92	$60.09	$60.25	$59.18	2,696,546
2020-11-18	$58.49	$60.08	$58.35	$59.81	$58.75	5,008,233
2020-11-17	$58.23	$58.63	$57.67	$57.80	$56.77	1,710,583
2020-11-16	$58.24	$58.49	$57.84	$58.05	$57.02	1,678,564
2020-11-13	$58.17	$58.23	$57.17	$57.76	$56.74	1,233,672
2020-11-12	$58.47	$59.06	$57.69	$57.70	$56.68	1,941,792
2020-11-11	$57.62	$59.05	$57.49	$58.84	$57.80	2,069,434
2020-11-10	$57.26	$57.68	$56.56	$57.33	$56.31	3,261,301
2020-11-09	$58.51	$58.98	$57.36	$57.37	$56.35	3,478,893
2020-11-06	$56.15	$57.61	$56.11	$57.20	$56.19	2,250,249
2020-11-05	$55.67	$56.16	$55.04	$56.02	$55.03	2,870,743
2020-11-04	$53.58	$56.05	$52.91	$55.24	$54.26	3,502,534
2020-11-03	$52.63	$53.40	$52.50	$53.15	$52.21	3,794,480
2020-11-02	$53.59	$53.90	$52.18	$52.65	$51.72	3,736,520
2020-10-30	$53.89	$54.06	$52.95	$53.23	$52.29	3,483,185
2020-10-29	$54.49	$55.28	$53.17	$54.22	$53.26	3,938,577
2020-10-28	$53.22	$53.55	$52.22	$52.22	$51.29	2,441,098
2020-10-27	$54.78	$54.84	$53.97	$53.98	$53.02	2,450,985
2020-10-26	$54.73	$55.22	$54.05	$54.63	$53.66	1,513,436
2020-10-23	$54.74	$55.49	$53.92	$55.27	$54.29	1,630,415
2020-10-22	$54.11	$54.94	$53.61	$54.70	$53.73	2,504,009
2020-10-21	$53.93	$54.46	$53.48	$53.82	$52.87	2,003,111
2020-10-20	$53.12	$54.09	$53.12	$53.73	$52.78	2,460,511
2020-10-19	$53.60	$54.06	$52.76	$52.80	$51.86	2,133,418
2020-10-16	$53.66	$54.17	$53.44	$53.48	$52.53	2,472,188
2020-10-15	$52.80	$53.80	$52.10	$53.34	$52.39	2,357,407
2020-10-14	$53.94	$54.17	$53.25	$53.41	$52.46	2,160,122
2020-10-13	$54.07	$54.45	$53.63	$54.17	$53.21	1,460,710
2020-10-12	$54.28	$54.28	$53.50	$53.90	$52.94	1,372,479
2020-10-09	$53.96	$54.70	$53.50	$53.99	$53.03	1,179,782
2020-10-08	$53.38	$53.90	$53.01	$53.72	$52.77	1,224,971
2020-10-07	$53.80	$53.92	$52.65	$53.37	$52.42	1,468,682
2020-10-06	$53.47	$54.23	$53.14	$53.31	$52.36	2,461,152
2020-10-05	$53.17	$53.72	$52.79	$53.55	$52.60	1,492,808
2020-10-02	$52.22	$53.43	$52.19	$52.98	$52.04	723,215
2020-10-01	$53.50	$53.60	$52.91	$53.00	$52.06	1,061,046
2020-09-30	$51.94	$53.13	$51.84	$52.95	$52.01	2,218,504
2020-09-29	$52.05	$52.05	$51.47	$51.56	$50.65	2,374,895
2020-09-28	$51.87	$52.05	$51.52	$52.00	$51.08	1,387,418
2020-09-25	$51.09	$51.46	$50.21	$51.43	$50.52	1,467,878
2020-09-24	$50.05	$51.84	$49.86	$51.39	$50.48	2,590,191
2020-09-23	$50.87	$50.96	$50.15	$50.36	$49.47	2,317,756
2020-09-22	$50.69	$51.34	$50.14	$51.20	$50.29	1,663,470
2020-09-21	$50.29	$51.01	$49.81	$50.72	$49.82	1,693,307
2020-09-18	$52.13	$52.28	$50.74	$51.30	$50.39	2,539,728
2020-09-17	$51.52	$52.03	$51.44	$52.01	$51.09	2,194,951
2020-09-16	$52.16	$52.95	$51.88	$51.97	$51.05	1,763,982
2020-09-15	$52.34	$52.55	$51.59	$52.00	$51.08	2,401,932
2020-09-14	$52.25	$52.75	$51.94	$52.17	$51.24	2,648,025
2020-09-11	$51.00	$51.99	$51.00	$51.36	$50.45	8,552,960
2020-09-10	$51.25	$51.39	$50.25	$50.66	$49.76	10,557,289
2020-09-09	$52.08	$53.57	$52.08	$53.20	$52.26	3,911,202
2020-09-08	$52.94	$53.16	$52.20	$52.32	$51.39	2,654,795
2020-09-04	$54.30	$54.33	$52.10	$53.82	$52.87	5,310,919
2020-09-03	$57.50	$57.76	$55.60	$55.92	$54.93	2,508,483
2020-09-02	$58.50	$58.68	$57.54	$57.93	$56.90	2,290,387
2020-09-01	$58.61	$58.61	$57.58	$58.29	$57.26	2,430,954
2020-08-31	$58.05	$59.35	$57.60	$57.71	$56.69	3,620,969
2020-08-28	$56.17	$56.94	$55.56	$56.50	$55.50	2,301,114
2020-08-27	$55.62	$55.74	$54.95	$55.20	$54.22	773,273
2020-08-26	$55.17	$55.79	$54.45	$55.40	$54.42	865,501
2020-08-25	$55.00	$55.24	$54.82	$55.07	$54.09	874,282
2020-08-24	$55.05	$55.41	$54.29	$54.59	$53.62	846,279
2020-08-21	$54.17	$54.83	$54.01	$54.64	$53.67	1,278,059
2020-08-20	$54.53	$54.53	$53.74	$53.95	$52.99	1,938,021
2020-08-19	$55.67	$55.69	$54.50	$54.60	$53.63	1,241,415
2020-08-18	$55.80	$55.94	$54.80	$55.75	$54.76	1,034,646
2020-08-17	$54.76	$56.09	$54.63	$55.62	$54.63	1,277,705
2020-08-14	$54.41	$54.71	$54.12	$54.51	$53.54	1,440,469
2020-08-13	$54.92	$55.15	$54.21	$54.45	$53.48	1,469,251
2020-08-12	$54.00	$54.96	$53.83	$54.92	$53.95	1,270,274
2020-08-11	$53.20	$54.17	$53.20	$53.79	$52.84	1,581,434
2020-08-10	$53.39	$53.77	$52.75	$52.91	$51.97	1,085,811
2020-08-07	$54.02	$54.29	$53.03	$53.35	$52.40	1,548,402
2020-08-06	$53.73	$54.29	$53.19	$54.26	$53.30	1,384,508
2020-08-05	$53.00	$53.67	$52.68	$53.19	$52.25	1,108,990
2020-08-04	$52.43	$52.97	$51.88	$52.64	$51.71	1,194,052
2020-08-03	$51.60	$52.45	$51.46	$52.22	$51.29	1,359,602
2020-07-31	$50.50	$52.00	$50.06	$51.24	$50.33	2,661,702
2020-07-30	$50.39	$52.97	$49.88	$50.75	$49.85	3,609,677
2020-07-29	$52.21	$53.86	$52.21	$53.75	$52.80	2,297,309
2020-07-28	$53.24	$53.24	$52.18	$52.60	$51.67	1,640,823
2020-07-27	$52.83	$53.43	$52.50	$53.24	$52.30	972,527
2020-07-24	$51.50	$52.74	$51.22	$52.64	$51.71	1,172,401
2020-07-23	$53.32	$53.74	$52.05	$52.51	$51.58	961,274
2020-07-22	$53.67	$53.92	$53.15	$53.33	$52.38	946,304
2020-07-21	$53.59	$54.68	$53.42	$53.58	$52.63	1,332,464
2020-07-20	$52.81	$53.70	$52.61	$53.16	$52.22	1,522,158
2020-07-17	$52.06	$52.91	$51.84	$52.55	$51.62	2,052,657
2020-07-16	$51.21	$51.99	$51.12	$51.77	$50.85	1,163,817
2020-07-15	$51.10	$52.52	$50.75	$52.48	$51.55	1,559,466
2020-07-14	$50.24	$50.62	$49.51	$50.56	$49.66	1,649,735
2020-07-13	$51.57	$52.74	$50.68	$50.71	$49.81	2,052,970
2020-07-10	$51.21	$51.40	$50.56	$51.39	$50.48	792,565
2020-07-09	$51.36	$51.96	$50.62	$51.48	$50.57	1,745,953
2020-07-08	$51.00	$51.54	$50.35	$51.11	$50.20	1,865,297
2020-07-07	$50.11	$51.43	$49.70	$50.58	$49.68	1,979,558
2020-07-06	$50.67	$51.25	$49.75	$50.44	$49.54	2,697,212
2020-07-02	$48.59	$49.85	$48.29	$49.44	$48.56	2,529,210
2020-07-01	$48.07	$48.62	$47.66	$47.67	$46.82	1,476,479
2020-06-30	$49.00	$49.00	$47.53	$48.07	$47.22	2,702,618
2020-06-29	$49.42	$49.53	$48.36	$48.97	$48.10	1,445,339
2020-06-26	$49.78	$50.62	$48.97	$49.66	$48.78	6,619,200
2020-06-25	$49.59	$50.04	$48.95	$49.82	$48.94	1,864,884
2020-06-24	$50.30	$50.63	$48.67	$49.70	$48.82	1,755,361
2020-06-23	$51.24	$51.36	$50.43	$50.81	$49.91	1,585,406
2020-06-22	$51.06	$51.65	$50.60	$50.96	$50.06	1,658,388
2020-06-19	$52.02	$52.61	$51.21	$51.31	$50.40	2,751,536
2020-06-18	$49.81	$50.72	$49.71	$50.39	$49.50	2,132,687
2020-06-17	$49.14	$51.53	$48.02	$50.68	$49.78	5,286,080
2020-06-16	$48.61	$48.61	$46.62	$47.27	$46.43	3,302,360
2020-06-15	$47.88	$47.90	$46.67	$47.53	$46.69	3,562,221
2020-06-12	$50.02	$50.64	$48.83	$49.25	$48.38	2,351,404
2020-06-11	$49.16	$49.89	$48.44	$48.73	$47.87	1,924,587
2020-06-10	$50.74	$50.99	$49.66	$50.21	$49.32	1,460,125
2020-06-09	$51.10	$51.36	$50.30	$50.94	$50.04	1,929,177
2020-06-08	$50.00	$51.52	$49.88	$51.49	$50.58	2,078,477
2020-06-05	$50.00	$50.50	$49.41	$49.72	$48.84	1,849,075
2020-06-04	$48.61	$49.79	$48.31	$49.61	$48.73	2,579,238
2020-06-03	$48.42	$49.41	$48.16	$49.00	$48.13	2,494,541
2020-06-02	$47.20	$47.54	$46.67	$47.53	$46.69	2,833,341
2020-06-01	$46.65	$47.25	$46.20	$46.97	$46.14	1,801,524
2020-05-29	$44.35	$46.35	$44.11	$46.34	$45.52	4,361,201
2020-05-28	$45.59	$46.09	$44.38	$44.38	$43.59	2,361,166
2020-05-27	$45.83	$46.19	$44.59	$45.09	$44.29	3,071,949
2020-05-26	$45.40	$46.10	$45.00	$45.09	$44.29	5,022,848
2020-05-22	$46.61	$46.61	$43.50	$43.63	$42.86	4,662,468
2020-05-21	$49.29	$49.29	$47.00	$47.52	$46.68	2,976,773
2020-05-20	$49.38	$49.90	$49.18	$49.48	$48.60	2,350,198
2020-05-19	$46.89	$48.97	$46.81	$48.75	$47.88	2,551,960
2020-05-18	$48.22	$48.36	$46.30	$46.56	$45.73	2,976,941
2020-05-15	$48.62	$49.21	$46.72	$47.15	$46.31	3,192,280
2020-05-14	$48.02	$49.16	$47.59	$48.81	$47.94	2,904,185
2020-05-13	$48.97	$49.49	$48.13	$48.77	$47.90	2,207,604
2020-05-12	$49.24	$49.78	$48.97	$48.97	$48.10	2,424,970
2020-05-11	$48.53	$49.64	$48.01	$48.92	$48.05	1,940,978
2020-05-08	$47.56	$48.60	$47.47	$48.55	$47.69	1,963,423
2020-05-07	$47.49	$47.95	$46.88	$47.12	$46.28	2,098,917
2020-05-06	$46.50	$47.43	$46.50	$47.22	$46.38	2,168,468
2020-05-05	$46.30	$46.97	$45.88	$46.00	$45.18	1,124,159
2020-05-04	$46.07	$46.20	$45.14	$45.63	$44.82	2,834,688
2020-05-01	$47.14	$47.14	$46.08	$46.41	$45.59	2,683,920
2020-04-30	$49.23	$50.04	$48.30	$48.46	$47.60	3,416,577
2020-04-29	$47.46	$49.96	$46.70	$49.91	$49.02	5,042,557
2020-04-28	$46.71	$47.38	$45.53	$45.90	$45.09	2,156,928
2020-04-27	$45.29	$46.75	$44.94	$45.93	$45.12	3,196,376
2020-04-24	$45.50	$46.01	$43.76	$43.95	$43.17	2,909,266
2020-04-23	$45.59	$46.06	$45.05	$45.68	$44.87	2,605,000
2020-04-22	$44.99	$45.97	$44.87	$45.66	$44.85	2,730,395
2020-04-21	$44.76	$45.15	$43.99	$44.44	$43.65	3,098,719
2020-04-20	$45.22	$45.67	$44.81	$45.21	$44.41	4,882,672
2020-04-17	$44.25	$45.57	$44.01	$45.37	$44.56	2,765,576
2020-04-16	$44.85	$45.00	$43.52	$43.57	$42.80	3,061,503
2020-04-15	$45.72	$45.72	$44.56	$44.67	$43.88	1,566,546
2020-04-14	$46.33	$47.00	$45.78	$45.99	$45.17	1,677,507
2020-04-13	$45.30	$45.82	$44.47	$45.75	$44.94	958,803
2020-04-09	$44.77	$46.29	$44.29	$45.48	$44.67	1,916,863
2020-04-08	$43.15	$44.97	$43.15	$44.85	$44.05	2,237,938
2020-04-07	$44.37	$45.22	$43.31	$43.35	$42.58	3,296,851
2020-04-06	$42.00	$43.84	$41.82	$43.67	$42.90	2,266,205
2020-04-03	$42.00	$42.18	$40.50	$41.29	$40.56	2,830,475
2020-04-02	$40.94	$42.42	$40.05	$42.00	$41.25	3,355,171
2020-04-01	$41.20	$42.15	$40.44	$40.99	$40.26	3,219,677
2020-03-31	$41.88	$43.76	$41.33	$42.63	$41.87	2,657,667
2020-03-30	$42.15	$43.00	$41.55	$42.31	$41.56	2,287,147
2020-03-27	$44.02	$44.19	$41.70	$42.56	$41.80	3,007,255
2020-03-26	$44.28	$45.35	$44.28	$45.05	$44.25	2,320,074
2020-03-25	$43.47	$46.25	$42.55	$44.46	$43.67	3,127,167
2020-03-24	$43.60	$44.19	$41.73	$42.90	$42.14	3,388,875
2020-03-23	$41.43	$43.06	$39.86	$41.26	$40.53	4,338,511
2020-03-20	$41.04	$41.83	$39.05	$40.70	$39.98	5,471,072
2020-03-19	$40.50	$43.11	$39.54	$40.01	$39.30	3,666,557
2020-03-18	$41.02	$42.97	$39.54	$40.76	$40.04	3,515,372
2020-03-17	$41.15	$44.10	$39.73	$43.94	$43.16	5,347,797
2020-03-16	$39.25	$41.98	$38.33	$41.36	$40.63	5,142,108
2020-03-13	$40.83	$41.96	$39.94	$41.73	$40.99	3,936,922
2020-03-12	$39.81	$41.01	$39.16	$39.24	$38.54	4,883,133
2020-03-11	$42.91	$43.36	$40.97	$41.78	$41.04	3,886,110
2020-03-10	$43.26	$44.30	$42.75	$43.66	$42.89	3,656,171
2020-03-09	$40.79	$43.04	$40.42	$42.93	$42.17	3,356,509
2020-03-06	$43.13	$43.86	$41.90	$42.57	$41.81	3,561,268
2020-03-05	$44.45	$45.05	$43.47	$44.17	$43.39	2,953,224
2020-03-04	$44.78	$45.29	$44.49	$45.23	$44.43	2,556,237
2020-03-03	$44.27	$45.05	$43.67	$44.77	$43.98	2,739,108
2020-03-02	$43.85	$44.29	$43.01	$44.29	$43.39	3,539,311
2020-02-28	$42.60	$43.79	$42.26	$43.79	$42.90	5,596,094
2020-02-27	$43.00	$44.97	$42.37	$43.75	$42.86	4,660,280
2020-02-26	$43.91	$44.45	$43.29	$43.51	$42.62	4,135,906
2020-02-25	$44.52	$45.29	$43.47	$43.81	$42.92	4,149,606
2020-02-24	$43.83	$44.64	$43.44	$44.11	$43.21	3,835,851
2020-02-21	$45.83	$46.16	$45.49	$45.87	$44.94	2,740,381
2020-02-20	$46.06	$46.76	$45.70	$46.05	$45.11	3,487,138
2020-02-19	$45.03	$46.25	$44.91	$46.04	$45.10	3,243,783
2020-02-18	$44.80	$45.06	$44.44	$44.80	$43.89	4,381,935
2020-02-14	$45.13	$45.21	$44.34	$44.85	$43.94	1,987,910
2020-02-13	$44.89	$45.27	$44.40	$45.01	$44.09	2,966,317
2020-02-12	$44.25	$45.48	$44.15	$45.42	$44.49	3,513,546
2020-02-11	$42.86	$44.23	$42.85	$43.81	$42.92	5,659,112
2020-02-10	$42.20	$42.65	$41.60	$42.41	$41.55	4,177,208
2020-02-07	$43.04	$43.16	$42.50	$42.71	$41.84	4,549,692
2020-02-06	$43.60	$44.93	$43.51	$43.73	$42.84	3,986,554
2020-02-05	$44.88	$44.89	$44.09	$44.46	$43.55	2,647,936
2020-02-04	$44.04	$44.92	$43.93	$44.31	$43.41	3,485,180
2020-02-03	$43.06	$43.50	$42.89	$43.12	$42.24	3,592,255
2020-01-31	$43.90	$43.90	$42.41	$43.07	$42.19	3,252,947
2020-01-30	$43.94	$44.30	$43.35	$44.00	$43.10	3,948,573
2020-01-29	$44.94	$45.84	$44.54	$45.01	$44.09	4,414,633
2020-01-28	$43.06	$45.35	$43.01	$45.05	$44.13	7,402,395
2020-01-27	$41.02	$42.64	$40.62	$41.92	$41.07	7,311,322
2020-01-24	$44.77	$45.10	$43.62	$44.25	$43.35	3,211,354
2020-01-23	$45.05	$45.20	$43.82	$44.68	$43.77	5,442,323
2020-01-22	$47.00	$47.80	$46.66	$46.99	$46.03	4,255,876
2020-01-21	$47.49	$47.50	$45.97	$46.00	$45.06	4,229,109
2020-01-17	$50.00	$50.60	$49.77	$49.85	$48.83	1,896,802
2020-01-16	$48.89	$49.73	$48.76	$49.63	$48.62	2,101,824
2020-01-15	$48.56	$49.00	$48.25	$48.65	$47.66	1,578,534
2020-01-14	$48.75	$49.10	$48.24	$48.46	$47.47	2,040,825
2020-01-13	$48.90	$49.06	$48.13	$48.13	$47.15	1,586,669
2020-01-10	$50.33	$50.74	$48.68	$48.80	$47.81	2,505,658
2020-01-09	$49.20	$49.38	$48.48	$48.50	$47.51	1,270,898
2020-01-08	$48.12	$48.79	$47.82	$48.54	$47.55	1,097,589
2020-01-07	$48.40	$48.40	$47.58	$47.93	$46.95	1,154,184
2020-01-06	$48.03	$48.11	$47.20	$47.87	$46.89	1,292,416
2020-01-03	$48.40	$48.64	$48.00	$48.42	$47.43	1,434,177
2020-01-02	$48.35	$49.15	$48.35	$49.13	$48.13	1,968,131
2019-12-31	$48.06	$48.33	$47.82	$48.01	$47.03	953,128
2019-12-30	$48.73	$48.73	$48.05	$48.13	$47.15	1,789,978
2019-12-27	$48.60	$48.79	$48.46	$48.66	$47.67	1,198,714
2019-12-26	$48.64	$48.67	$48.29	$48.55	$47.56	462,876
2019-12-24	$48.24	$48.66	$48.01	$48.38	$47.39	349,011
2019-12-23	$48.69	$48.77	$48.15	$48.32	$47.34	1,173,030
2019-12-20	$48.36	$49.00	$48.10	$48.66	$47.67	2,503,040
2019-12-19	$47.71	$47.99	$47.43	$47.96	$46.98	1,565,204
2019-12-18	$47.55	$47.73	$47.13	$47.52	$46.55	2,183,360
2019-12-17	$47.90	$48.07	$47.51	$47.75	$46.78	2,603,644
2019-12-16	$47.50	$48.27	$47.42	$47.94	$46.96	1,949,640
2019-12-13	$46.78	$47.42	$46.55	$47.28	$46.32	1,713,868
2019-12-12	$45.75	$46.67	$45.45	$46.48	$45.53	2,039,672
2019-12-11	$45.35	$46.00	$45.26	$45.97	$45.03	1,526,665
2019-12-10	$45.25	$45.49	$44.99	$45.16	$44.24	2,866,495
2019-12-09	$44.71	$45.38	$44.50	$45.28	$44.36	2,339,846
2019-12-06	$45.00	$45.05	$44.54	$44.79	$43.88	1,603,383
2019-12-05	$44.37	$44.84	$44.08	$44.73	$43.82	2,153,403
2019-12-04	$44.09	$44.62	$44.09	$44.20	$43.30	1,405,602
2019-12-03	$44.01	$44.26	$43.80	$44.09	$43.19	2,069,227
2019-12-02	$44.67	$44.98	$43.95	$44.44	$43.53	1,797,398
2019-11-29	$43.86	$44.56	$43.45	$44.52	$43.61	1,332,125
2019-11-27	$44.29	$44.38	$43.63	$44.10	$43.20	1,293,754
2019-11-26	$43.76	$44.75	$43.63	$44.49	$43.58	4,432,603
2019-11-25	$42.47	$43.73	$42.41	$43.55	$42.66	2,679,211
2019-11-22	$42.75	$42.75	$42.13	$42.28	$41.30	1,761,086
2019-11-21	$42.27	$42.44	$41.76	$42.14	$41.17	1,241,499
2019-11-20	$43.01	$43.05	$41.86	$42.45	$41.47	2,050,760
2019-11-19	$42.81	$43.33	$42.50	$43.27	$42.27	1,887,461
2019-11-18	$42.91	$42.99	$42.30	$42.70	$41.72	1,589,203
2019-11-15	$42.65	$43.48	$42.48	$42.79	$41.80	1,751,338
2019-11-14	$42.50	$42.68	$41.97	$42.44	$41.46	2,964,251
2019-11-13	$42.50	$42.73	$42.41	$42.66	$41.68	1,322,279
2019-11-12	$43.63	$43.85	$42.67	$42.81	$41.82	2,609,738
2019-11-11	$43.38	$43.70	$43.03	$43.63	$42.62	1,243,237
2019-11-08	$43.71	$43.90	$43.22	$43.85	$42.84	2,498,354
2019-11-07	$43.12	$43.77	$42.98	$43.52	$42.52	3,309,870
2019-11-06	$42.82	$43.00	$42.01	$42.64	$41.66	2,857,771
2019-11-05	$42.25	$42.82	$41.81	$42.74	$41.75	3,008,863
2019-11-04	$41.94	$42.36	$41.80	$42.06	$41.09	3,200,191
2019-11-01	$42.82	$42.92	$41.23	$41.44	$40.48	3,776,066
2019-10-31	$43.64	$43.75	$41.40	$42.50	$41.52	3,461,338
2019-10-30	$43.01	$44.79	$42.61	$44.02	$43.00	4,410,405
2019-10-29	$43.39	$44.38	$43.20	$44.21	$43.19	2,309,568
2019-10-28	$44.45	$44.90	$43.37	$43.51	$42.51	1,841,196
2019-10-25	$43.05	$44.12	$42.88	$43.57	$42.57	1,327,376
2019-10-24	$43.01	$43.73	$42.72	$43.14	$42.15	1,370,212
2019-10-23	$43.18	$43.38	$42.65	$42.76	$41.77	1,654,716
2019-10-22	$44.08	$44.18	$43.30	$43.39	$42.39	953,965
2019-10-21	$44.10	$44.47	$43.83	$44.03	$43.01	1,084,336
2019-10-18	$44.02	$44.37	$43.48	$43.82	$42.81	759,657
2019-10-17	$43.99	$44.63	$43.92	$44.07	$43.05	881,141
2019-10-16	$44.15	$44.55	$43.76	$43.83	$42.82	1,670,340
2019-10-15	$43.35	$44.98	$43.20	$44.30	$43.28	1,780,667
2019-10-14	$44.23	$44.33	$43.09	$43.20	$42.20	1,295,794
2019-10-11	$43.91	$45.00	$43.61	$44.49	$43.46	1,150,390
2019-10-10	$42.64	$43.60	$42.25	$43.01	$42.02	1,524,806
2019-10-09	$42.92	$43.13	$42.39	$42.75	$41.76	1,365,222
2019-10-08	$43.38	$43.61	$42.49	$42.51	$41.53	1,180,635
2019-10-07	$43.66	$43.86	$43.16	$43.59	$42.58	1,265,234
2019-10-04	$43.95	$44.39	$43.63	$43.82	$42.81	1,053,555
2019-10-03	$43.29	$44.02	$43.25	$43.94	$42.93	1,280,351
2019-10-02	$43.90	$44.06	$43.15	$43.35	$42.35	1,281,940
2019-10-01	$45.41	$45.86	$43.90	$44.17	$43.15	1,233,495
2019-09-30	$45.09	$45.67	$44.96	$45.43	$44.38	1,629,261
2019-09-27	$45.85	$46.33	$43.94	$44.95	$43.91	2,560,974
2019-09-26	$45.49	$46.11	$45.41	$45.78	$44.72	1,314,543
2019-09-25	$45.06	$45.48	$44.35	$45.40	$44.35	1,256,522
2019-09-24	$45.89	$46.06	$44.22	$45.02	$43.98	1,510,171
2019-09-23	$44.72	$45.91	$44.54	$45.58	$44.53	1,534,502
2019-09-20	$45.76	$46.20	$44.53	$44.66	$43.63	1,598,222
2019-09-19	$45.68	$46.01	$45.34	$45.74	$44.69	1,015,786
2019-09-18	$46.72	$46.72	$45.38	$45.67	$44.62	1,123,260
2019-09-17	$46.64	$46.89	$46.13	$46.50	$45.43	785,863
2019-09-16	$46.37	$46.78	$45.99	$46.53	$45.46	790,947
2019-09-13	$47.76	$48.36	$46.45	$46.60	$45.53	1,311,329
2019-09-12	$46.62	$48.29	$46.62	$47.91	$46.81	1,734,903
2019-09-11	$45.65	$46.36	$44.93	$46.34	$45.27	1,522,867
2019-09-10	$45.60	$46.01	$44.87	$45.95	$44.89	2,251,988
2019-09-09	$45.75	$46.11	$45.24	$45.67	$44.62	1,210,873
2019-09-06	$46.20	$46.43	$45.74	$45.80	$44.74	1,226,184
2019-09-05	$45.10	$46.17	$44.85	$46.11	$45.05	1,598,272
2019-09-04	$44.03	$44.42	$43.82	$44.32	$43.30	1,427,732
2019-09-03	$44.87	$45.18	$43.17	$43.64	$42.63	1,734,910
2019-08-30	$45.47	$46.08	$45.02	$45.43	$44.38	1,374,737
2019-08-29	$44.64	$45.50	$44.46	$45.33	$44.28	1,464,095
2019-08-28	$43.06	$44.20	$42.83	$44.18	$43.16	1,672,009
2019-08-27	$42.79	$43.32	$42.53	$43.18	$42.18	2,617,410
2019-08-26	$42.94	$43.24	$42.20	$42.32	$41.34	1,146,042
2019-08-23	$44.10	$44.10	$42.41	$42.57	$41.47	2,387,640
2019-08-22	$45.16	$45.70	$44.04	$44.11	$42.97	2,298,428
2019-08-21	$46.00	$46.39	$45.08	$45.22	$44.05	1,425,517
2019-08-20	$45.19	$45.79	$45.12	$45.67	$44.49	1,817,169
2019-08-19	$44.75	$45.67	$44.75	$45.43	$44.26	2,492,047
2019-08-16	$42.86	$44.25	$42.85	$44.11	$42.97	2,125,128
2019-08-15	$42.21	$43.03	$42.13	$42.60	$41.50	1,862,406
2019-08-14	$42.24	$42.69	$41.58	$41.82	$40.74	1,982,961
2019-08-13	$43.17	$44.07	$42.56	$43.07	$41.96	2,351,956
2019-08-12	$43.62	$43.72	$42.73	$43.02	$41.91	1,507,648
2019-08-09	$44.71	$44.91	$43.43	$43.82	$42.69	1,878,145
2019-08-08	$44.29	$45.05	$43.90	$44.85	$43.69	2,505,276
2019-08-07	$44.03	$44.23	$43.35	$44.04	$42.90	2,031,387
2019-08-06	$43.47	$44.81	$43.29	$44.66	$43.51	3,046,136
2019-08-05	$43.53	$43.53	$42.29	$42.82	$41.71	3,439,655
2019-08-02	$44.62	$45.50	$44.26	$45.17	$44.00	1,877,271
2019-08-01	$45.84	$46.46	$44.45	$44.70	$43.55	2,484,341
2019-07-31	$45.30	$46.59	$44.53	$45.50	$44.33	4,690,277
2019-07-30	$44.96	$45.30	$43.55	$44.00	$42.86	3,350,120
2019-07-29	$45.13	$45.50	$44.86	$45.43	$44.26	1,975,304
2019-07-26	$45.16	$45.56	$45.12	$45.31	$44.14	1,765,053
2019-07-25	$44.52	$44.97	$44.20	$44.83	$43.67	2,467,364
2019-07-24	$43.67	$44.43	$43.46	$44.40	$43.25	1,747,078
2019-07-23	$43.53	$43.72	$43.18	$43.63	$42.50	1,042,800
2019-07-22	$44.57	$44.61	$43.28	$43.51	$42.39	1,846,666
2019-07-19	$44.76	$44.95	$44.34	$44.34	$43.19	1,612,514
2019-07-18	$44.45	$44.79	$44.25	$44.42	$43.27	1,915,356
2019-07-17	$44.40	$44.88	$44.14	$44.36	$43.21	1,644,650
2019-07-16	$44.00	$44.72	$44.00	$44.40	$43.25	1,337,654
2019-07-15	$43.95	$44.73	$43.93	$44.18	$43.04	1,785,302
2019-07-12	$44.40	$44.55	$43.39	$43.70	$42.57	2,206,284
2019-07-11	$44.30	$44.65	$44.12	$44.43	$43.28	1,771,821
2019-07-10	$43.58	$44.44	$43.56	$44.20	$43.06	2,842,298
2019-07-09	$43.21	$43.56	$42.87	$43.30	$42.18	2,680,946
2019-07-08	$44.25	$44.41	$43.01	$43.12	$42.01	2,381,070
2019-07-05	$44.42	$44.84	$44.03	$44.39	$43.24	1,637,700
2019-07-03	$44.54	$44.63	$43.71	$44.45	$43.30	1,672,567
2019-07-02	$46.09	$46.21	$43.90	$44.48	$43.33	3,058,241
2019-07-01	$47.03	$47.82	$45.77	$46.08	$44.89	3,105,184
2019-06-28	$46.12	$46.32	$45.74	$46.20	$45.01	7,216,880
2019-06-27	$46.24	$46.41	$45.53	$46.08	$44.89	2,877,697
2019-06-26	$46.30	$46.58	$45.85	$46.33	$45.13	2,379,439
2019-06-25	$45.79	$46.10	$45.60	$45.98	$44.79	2,036,188
2019-06-24	$46.25	$46.25	$45.68	$45.94	$44.75	1,731,717
2019-06-21	$46.27	$46.60	$45.85	$46.07	$44.88	3,727,777
2019-06-20	$45.14	$46.34	$45.14	$46.23	$45.04	3,673,675
2019-06-19	$42.78	$44.87	$42.78	$44.85	$43.69	5,905,225
2019-06-18	$41.25	$42.67	$41.22	$42.56	$41.46	2,398,640
2019-06-17	$41.08	$41.24	$40.78	$40.97	$39.91	1,099,905
2019-06-14	$41.03	$41.58	$41.00	$41.16	$40.10	1,245,531
2019-06-13	$41.35	$41.91	$41.03	$41.16	$40.10	2,129,896
2019-06-12	$41.10	$41.62	$40.64	$41.19	$40.13	2,342,484
2019-06-11	$42.00	$42.77	$41.08	$41.18	$40.12	2,958,832
2019-06-10	$41.18	$42.20	$41.11	$41.38	$40.31	3,568,852
2019-06-07	$40.51	$41.07	$40.25	$40.87	$39.81	4,368,207
2019-06-06	$41.25	$41.47	$40.13	$40.29	$39.25	3,577,834
2019-06-05	$41.02	$41.52	$41.01	$41.35	$40.28	2,759,720
2019-06-04	$41.01	$41.24	$40.31	$40.71	$39.66	2,539,925
2019-06-03	$39.93	$40.84	$39.69	$40.75	$39.70	3,464,061
2019-05-31	$39.10	$40.43	$39.05	$40.01	$38.98	3,458,477
2019-05-30	$38.93	$39.36	$38.83	$39.30	$38.29	2,982,756
2019-05-29	$38.50	$39.03	$38.47	$38.77	$37.77	4,051,727
2019-05-28	$38.60	$39.51	$38.56	$38.70	$37.70	6,577,480
2019-05-24	$39.86	$39.86	$38.38	$38.49	$37.50	3,426,404
2019-05-23	$39.48	$40.05	$39.19	$39.43	$38.29	3,315,435
2019-05-22	$41.02	$41.38	$39.87	$39.99	$38.84	3,314,680
2019-05-21	$40.95	$41.28	$40.53	$41.28	$40.09	2,658,158
2019-05-20	$41.13	$41.53	$40.56	$40.69	$39.52	2,693,444
2019-05-17	$41.57	$41.61	$40.94	$41.43	$40.23	3,583,086
2019-05-16	$42.44	$43.40	$42.43	$42.70	$41.47	2,692,166
2019-05-15	$42.51	$42.72	$42.37	$42.39	$41.17	3,048,887
2019-05-14	$42.79	$42.86	$42.03	$42.50	$41.27	3,018,511
2019-05-13	$43.98	$44.00	$42.35	$42.65	$41.42	4,200,395
2019-05-10	$44.57	$45.00	$44.31	$44.85	$43.56	4,094,841
2019-05-09	$45.59	$45.59	$44.44	$44.71	$43.42	2,842,158
2019-05-08	$46.21	$46.42	$45.63	$45.96	$44.63	2,095,165
2019-05-07	$46.17	$46.67	$45.94	$46.21	$44.88	2,307,714
2019-05-06	$45.66	$46.61	$45.66	$46.50	$45.16	2,077,067
2019-05-03	$47.30	$48.27	$47.19	$47.36	$45.99	2,298,258
2019-05-02	$45.52	$48.26	$45.46	$47.14	$45.78	3,618,866
2019-05-01	$47.47	$47.85	$45.26	$45.51	$44.20	4,321,148
2019-04-30	$45.66	$47.92	$45.10	$47.54	$46.17	9,720,499
2019-04-29	$45.00	$45.11	$44.36	$44.75	$43.46	3,414,367
2019-04-26	$44.66	$45.16	$44.53	$45.03	$43.73	1,820,144
2019-04-25	$44.37	$44.80	$43.90	$44.68	$43.39	1,562,158
2019-04-24	$44.26	$44.68	$43.90	$44.02	$42.75	2,707,306
2019-04-23	$44.31	$44.52	$44.00	$44.32	$43.04	2,762,961
2019-04-22	$45.07	$45.16	$44.19	$44.41	$43.13	1,193,050
2019-04-18	$44.61	$45.37	$44.40	$45.24	$43.93	1,684,659
2019-04-17	$45.48	$45.62	$44.11	$44.34	$43.06	1,680,060
2019-04-16	$43.88	$44.38	$43.72	$44.26	$42.98	1,903,287
2019-04-15	$44.34	$44.40	$43.74	$43.75	$42.49	1,804,555
2019-04-12	$44.01	$44.89	$43.99	$44.50	$43.22	3,137,611
2019-04-11	$44.02	$44.13	$43.40	$43.68	$42.42	4,872,497
2019-04-10	$43.84	$44.01	$42.53	$43.60	$42.34	2,991,271
2019-04-09	$43.92	$44.23	$43.53	$43.68	$42.42	2,067,438
2019-04-08	$44.50	$44.50	$44.11	$44.15	$42.88	1,600,352
2019-04-05	$44.73	$44.91	$44.39	$44.66	$43.37	1,802,517
2019-04-04	$45.39	$45.39	$44.30	$44.53	$43.25	2,080,070
2019-04-03	$45.69	$46.19	$45.05	$45.32	$44.01	2,255,876
2019-04-02	$45.60	$45.62	$45.23	$45.42	$44.11	1,594,120
2019-04-01	$45.07	$45.88	$44.81	$45.60	$44.28	2,930,272
2019-03-29	$44.00	$44.94	$43.96	$44.91	$43.61	2,577,045
2019-03-28	$44.21	$44.43	$43.08	$43.75	$42.49	2,477,158
2019-03-27	$43.45	$44.42	$43.34	$44.18	$42.91	2,504,420
2019-03-26	$43.30	$43.83	$43.03	$43.34	$42.09	1,956,006
2019-03-25	$43.28	$43.43	$42.83	$43.31	$42.06	1,918,624
2019-03-22	$42.90	$43.65	$42.84	$43.44	$42.19	3,786,737
2019-03-21	$43.17	$43.77	$42.92	$43.23	$41.98	1,492,442
2019-03-20	$43.26	$43.57	$42.55	$43.19	$41.94	2,187,277
2019-03-19	$43.68	$44.06	$43.45	$43.50	$42.24	2,911,052
2019-03-18	$43.09	$43.95	$42.06	$43.50	$42.24	6,545,321
2019-03-15	$41.44	$42.80	$41.32	$42.70	$41.47	7,581,200
2019-03-14	$41.15	$41.26	$40.76	$41.14	$39.95	3,834,392
2019-03-13	$40.59	$41.28	$40.59	$41.00	$39.82	3,280,399
2019-03-12	$41.02	$41.84	$41.00	$41.14	$39.95	2,358,728
2019-03-11	$40.32	$41.04	$40.28	$40.76	$39.58	2,105,137
2019-03-08	$40.76	$40.80	$39.97	$40.30	$39.14	2,093,194
2019-03-07	$41.50	$41.59	$40.76	$40.88	$39.70	1,958,414
2019-03-06	$41.74	$42.53	$41.44	$41.63	$40.43	3,186,114
2019-03-05	$41.00	$42.00	$40.72	$41.60	$40.40	2,962,851
2019-03-04	$41.75	$41.80	$40.59	$40.93	$39.75	1,924,205
2019-03-01	$42.08	$42.08	$41.39	$41.40	$40.21	1,546,409
2019-02-28	$41.08	$41.90	$41.01	$41.72	$40.52	3,078,467
2019-02-27	$41.95	$42.19	$41.47	$41.54	$40.34	2,353,370
2019-02-26	$41.69	$42.24	$41.57	$42.06	$40.73	2,311,152
2019-02-25	$41.73	$42.05	$41.10	$41.65	$40.33	1,720,575
2019-02-22	$41.79	$42.07	$41.37	$41.52	$40.21	2,681,005
2019-02-21	$41.62	$41.90	$41.39	$41.74	$40.42	1,935,323
2019-02-20	$41.24	$42.24	$41.24	$41.88	$40.55	3,659,484
2019-02-19	$40.79	$41.44	$40.54	$41.19	$39.89	2,160,719
2019-02-15	$41.00	$41.07	$40.49	$40.69	$39.40	3,217,758
2019-02-14	$41.04	$41.35	$40.47	$40.97	$39.67	3,184,401
2019-02-13	$41.43	$41.64	$41.02	$41.29	$39.98	2,460,413
2019-02-12	$41.02	$41.60	$41.02	$41.32	$40.01	2,722,123
2019-02-11	$40.39	$41.40	$40.39	$41.13	$39.83	2,709,544
2019-02-08	$41.32	$41.50	$40.08	$40.45	$39.17	3,318,090
2019-02-07	$41.00	$41.74	$40.79	$41.66	$40.34	1,752,139
2019-02-06	$40.50	$41.49	$40.46	$41.11	$39.81	2,516,786
2019-02-05	$39.13	$40.61	$38.69	$40.52	$39.24	2,807,984
2019-02-04	$39.71	$40.30	$38.93	$39.25	$38.01	2,302,776
2019-02-01	$37.65	$40.57	$37.63	$39.35	$38.10	4,764,594
2019-01-31	$36.06	$36.55	$35.70	$36.45	$35.30	2,552,548
2019-01-30	$36.17	$36.75	$35.28	$35.89	$34.75	1,783,479
2019-01-29	$35.70	$36.25	$35.42	$35.99	$34.85	1,765,050
2019-01-28	$35.12	$35.97	$34.89	$35.61	$34.48	2,267,623
2019-01-25	$35.50	$36.28	$35.07	$35.41	$34.29	1,489,006
2019-01-24	$34.26	$35.31	$34.26	$35.29	$34.17	1,848,822
2019-01-23	$35.00	$35.12	$33.82	$34.24	$33.16	1,851,562
2019-01-22	$35.82	$35.85	$34.56	$35.02	$33.91	2,393,772
2019-01-18	$35.75	$36.64	$35.46	$36.16	$35.02	1,852,204
2019-01-17	$34.80	$35.74	$34.59	$35.43	$34.31	2,365,331
2019-01-16	$34.73	$35.35	$34.51	$34.94	$33.83	1,253,222
2019-01-15	$34.12	$35.28	$34.12	$34.67	$33.57	1,559,620
2019-01-14	$34.46	$34.71	$33.75	$34.09	$33.01	1,296,363
2019-01-11	$34.32	$35.00	$34.10	$34.90	$33.80	1,197,418
2019-01-10	$34.49	$34.83	$34.06	$34.46	$33.37	1,570,277
2019-01-09	$33.51	$34.66	$33.33	$34.58	$33.49	2,176,024
2019-01-08	$34.48	$34.50	$33.30	$33.58	$32.52	1,997,520
2019-01-07	$34.10	$34.54	$33.58	$34.20	$33.12	1,820,320
2019-01-04	$33.43	$34.00	$33.36	$33.81	$32.74	1,646,514
2019-01-03	$34.00	$34.00	$32.84	$32.88	$31.84	1,246,531
2019-01-02	$33.23	$34.48	$33.19	$34.22	$33.14	1,265,577
2018-12-31	$33.56	$33.86	$33.17	$33.53	$32.47	795,745
2018-12-28	$33.41	$33.80	$32.85	$33.43	$32.37	1,199,867
2018-12-27	$32.57	$33.39	$32.31	$33.39	$32.33	994,180
2018-12-26	$32.17	$32.99	$31.35	$32.96	$31.92	1,303,000
2018-12-24	$32.31	$32.84	$31.94	$32.27	$31.25	824,993
2018-12-21	$32.96	$33.49	$32.23	$32.26	$31.24	2,094,788
2018-12-20	$33.86	$34.15	$32.79	$33.06	$32.01	1,710,542
2018-12-19	$35.00	$35.46	$33.71	$33.97	$32.89	1,312,330
2018-12-18	$35.33	$35.41	$34.81	$34.84	$33.74	1,239,772
2018-12-17	$35.41	$35.78	$34.75	$35.00	$33.89	1,361,832
2018-12-14	$36.01	$36.51	$35.48	$35.64	$34.51	871,712
2018-12-13	$36.35	$36.94	$36.13	$36.46	$35.31	1,582,144
2018-12-12	$34.88	$36.69	$34.66	$36.17	$35.03	1,999,576
2018-12-11	$35.16	$35.67	$34.75	$34.76	$33.66	1,769,359
2018-12-10	$34.81	$35.13	$34.41	$34.96	$33.85	1,256,693
2018-12-07	$35.31	$35.66	$34.91	$34.98	$33.87	1,520,962
2018-12-06	$34.90	$35.59	$34.55	$35.43	$34.31	1,594,319
2018-12-04	$36.44	$36.81	$35.40	$35.62	$34.49	1,602,095
2018-12-03	$37.16	$37.23	$36.07	$36.53	$35.37	1,687,274
2018-11-30	$35.78	$36.11	$35.35	$35.83	$34.70	2,832,174
2018-11-29	$36.27	$36.80	$35.08	$35.78	$34.65	2,643,822
2018-11-28	$35.19	$36.71	$35.19	$36.52	$35.36	3,257,545
2018-11-27	$34.84	$35.84	$34.84	$35.35	$34.23	2,614,459
2018-11-26	$35.12	$35.74	$34.93	$35.07	$33.96	1,139,340
2018-11-23	$34.54	$35.16	$34.35	$35.02	$33.80	626,303
2018-11-21	$35.00	$35.25	$34.81	$34.85	$33.63	1,097,855
2018-11-20	$34.66	$34.88	$34.18	$34.61	$33.40	2,147,591
2018-11-19	$34.81	$35.28	$34.77	$35.02	$33.80	2,466,034
2018-11-16	$35.46	$35.72	$35.00	$35.17	$33.94	1,834,730
2018-11-15	$35.76	$35.95	$35.28	$35.80	$34.55	1,449,865
2018-11-14	$35.87	$36.52	$35.61	$35.78	$34.53	1,637,283
2018-11-13	$36.84	$36.90	$35.40	$35.58	$34.34	2,502,028
2018-11-12	$36.44	$36.69	$35.98	$36.36	$35.09	2,183,909
2018-11-09	$36.75	$37.23	$36.36	$36.50	$35.22	3,272,191
2018-11-08	$36.89	$37.73	$36.69	$37.28	$35.98	1,603,029
2018-11-07	$37.00	$37.85	$36.43	$37.06	$35.76	3,271,791
2018-11-06	$35.90	$37.69	$35.89	$37.30	$36.00	3,614,783
2018-11-05	$36.09	$36.36	$35.51	$36.04	$34.78	3,065,505
2018-11-02	$36.00	$36.67	$35.48	$36.01	$34.75	3,449,565
2018-11-01	$36.07	$36.07	$34.88	$35.84	$34.59	3,209,399
2018-10-31	$34.18	$36.83	$33.90	$36.08	$34.82	5,912,670
2018-10-30	$31.36	$31.79	$30.95	$31.69	$30.58	2,672,059
2018-10-29	$32.03	$32.21	$30.60	$31.20	$30.11	2,900,946
2018-10-26	$31.13	$32.10	$30.82	$31.73	$30.62	1,885,193
2018-10-25	$31.32	$32.01	$31.22	$31.32	$30.23	2,290,528
2018-10-24	$31.70	$31.96	$31.23	$31.32	$30.23	1,971,195
2018-10-23	$31.71	$32.16	$31.31	$32.01	$30.89	1,583,602
2018-10-22	$32.37	$32.96	$32.31	$32.38	$31.25	1,299,325
2018-10-19	$33.01	$33.35	$31.80	$31.85	$30.74	1,902,245
2018-10-18	$32.46	$32.98	$32.13	$32.85	$31.70	3,167,292
2018-10-17	$32.55	$32.75	$32.10	$32.61	$31.47	3,300,381
2018-10-16	$32.25	$32.87	$32.15	$32.85	$31.70	2,220,890
2018-10-15	$32.78	$32.78	$32.20	$32.25	$31.12	1,505,443
2018-10-12	$32.48	$33.22	$32.37	$32.90	$31.75	2,172,655
2018-10-11	$31.89	$32.80	$31.76	$32.05	$30.93	3,664,204
2018-10-10	$33.35	$33.47	$32.16	$32.18	$31.06	2,730,439
2018-10-09	$33.18	$33.99	$33.12	$33.47	$32.30	1,438,390
2018-10-08	$32.78	$33.44	$32.52	$33.30	$32.14	2,235,709
2018-10-05	$34.02	$34.19	$33.04	$33.27	$32.11	1,820,364
2018-10-04	$33.63	$34.73	$33.27	$33.91	$32.72	1,381,524
2018-10-03	$34.17	$34.48	$33.81	$33.91	$32.72	2,015,176
2018-10-02	$34.11	$34.40	$33.60	$34.00	$32.81	2,662,949
2018-10-01	$35.22	$35.26	$34.37	$34.50	$33.29	1,521,993
2018-09-28	$34.92	$35.45	$34.92	$35.11	$33.88	1,451,723
2018-09-27	$35.09	$35.15	$34.71	$34.94	$33.72	1,430,302
2018-09-26	$34.90	$35.30	$34.75	$35.07	$33.84	1,477,467
2018-09-25	$34.81	$35.38	$34.76	$34.86	$33.64	2,877,412
2018-09-24	$34.83	$34.83	$34.19	$34.71	$33.50	2,425,556
2018-09-21	$35.29	$35.57	$35.19	$35.26	$34.03	3,154,369
2018-09-20	$35.02	$35.37	$34.95	$35.12	$33.89	1,823,950
2018-09-19	$33.59	$35.16	$33.59	$34.81	$33.59	2,840,303
2018-09-18	$33.31	$33.90	$33.31	$33.67	$32.49	3,156,846
2018-09-17	$33.19	$33.67	$32.93	$33.31	$32.15	2,310,814
2018-09-14	$33.28	$33.77	$33.18	$33.18	$32.02	2,315,939
2018-09-13	$33.10	$33.45	$32.88	$33.15	$31.99	3,504,267
2018-09-12	$32.12	$32.82	$31.93	$32.47	$31.34	6,028,298
2018-09-11	$31.98	$32.47	$30.10	$31.94	$30.82	16,036,440
2018-09-10	$38.05	$38.05	$36.70	$36.86	$35.57	3,485,570
2018-09-07	$38.00	$38.33	$37.86	$38.04	$36.71	1,272,934
2018-09-06	$38.00	$38.22	$37.84	$38.02	$36.69	1,722,573
2018-09-05	$38.12	$38.50	$37.84	$38.09	$36.76	2,097,668
2018-09-04	$38.44	$38.75	$37.83	$38.51	$37.16	1,876,150
2018-08-31	$38.49	$38.88	$38.07	$38.68	$37.33	3,505,330
2018-08-30	$38.74	$39.29	$38.18	$38.47	$37.13	5,352,797
2018-08-29	$38.12	$39.60	$37.66	$39.23	$37.86	6,869,012
2018-08-28	$36.02	$40.19	$35.60	$37.17	$35.87	9,463,200
2018-08-27	$35.46	$35.96	$35.25	$35.89	$34.54	1,169,141
2018-08-24	$35.15	$35.46	$34.97	$35.33	$34.00	2,083,764
2018-08-23	$35.36	$35.53	$34.96	$35.01	$33.70	1,922,750
2018-08-22	$35.78	$36.48	$35.52	$35.56	$34.23	1,684,358
2018-08-21	$35.22	$35.82	$35.22	$35.53	$34.20	3,766,030
2018-08-20	$34.82	$35.35	$34.79	$35.07	$33.75	1,486,315
2018-08-17	$34.29	$35.27	$34.00	$34.86	$33.55	2,570,075
2018-08-16	$35.43	$35.64	$35.15	$35.33	$34.00	1,912,656
2018-08-15	$35.12	$35.33	$34.77	$35.02	$33.71	2,563,693
2018-08-14	$36.43	$36.77	$35.46	$35.58	$34.24	4,434,128
2018-08-13	$34.30	$34.38	$33.76	$34.22	$32.94	2,286,637
2018-08-10	$34.30	$34.55	$33.93	$34.44	$33.15	1,755,633
2018-08-09	$34.89	$35.20	$34.38	$34.73	$33.43	1,738,387
2018-08-08	$34.97	$35.00	$34.11	$34.70	$33.40	2,692,727
2018-08-07	$34.87	$35.27	$34.49	$34.70	$33.40	2,068,421
2018-08-06	$35.01	$35.12	$34.39	$34.43	$33.14	2,227,695
2018-08-03	$35.25	$35.60	$34.80	$35.10	$33.78	2,983,612
2018-08-02	$34.11	$36.60	$33.80	$35.30	$33.97	4,719,953
2018-08-01	$35.87	$36.25	$35.50	$35.64	$34.30	2,939,554
2018-07-31	$35.88	$36.69	$35.59	$36.08	$34.73	1,951,511
2018-07-30	$37.07	$37.07	$35.71	$36.05	$34.70	3,439,601
2018-07-27	$38.58	$38.60	$36.37	$37.21	$35.81	10,249,346
2018-07-26	$32.24	$41.46	$32.10	$35.79	$34.45	20,165,733
2018-07-25	$33.59	$33.59	$32.28	$32.30	$31.09	9,317,387
2018-07-24	$34.46	$34.55	$33.33	$33.50	$32.24	4,030,018
2018-07-23	$33.70	$34.58	$33.68	$34.21	$32.93	4,915,386
2018-07-20	$34.70	$34.79	$33.58	$33.71	$32.44	5,486,199
2018-07-19	$36.50	$36.67	$35.95	$36.00	$34.65	2,781,472
2018-07-18	$36.71	$36.98	$36.32	$36.81	$35.43	1,971,107
2018-07-17	$36.21	$36.81	$36.19	$36.65	$35.27	1,712,768
2018-07-16	$36.51	$36.58	$36.24	$36.50	$35.13	2,303,384
2018-07-13	$36.17	$37.10	$36.10	$36.62	$35.25	3,003,607
2018-07-12	$36.63	$36.93	$36.43	$36.57	$35.20	3,438,837
2018-07-11	$36.23	$36.79	$35.85	$36.30	$34.94	4,112,336
2018-07-10	$37.28	$37.42	$36.67	$36.74	$35.36	3,468,811
2018-07-09	$37.40	$37.48	$36.76	$37.35	$35.95	3,063,130
2018-07-06	$36.22	$37.53	$36.11	$37.34	$35.94	2,386,134
2018-07-05	$37.19	$37.19	$35.99	$36.43	$35.06	2,955,192
2018-07-03	$38.43	$38.72	$37.11	$37.14	$35.75	1,195,344
2018-07-02	$37.95	$38.09	$37.35	$37.99	$36.56	2,068,710
2018-06-29	$38.90	$39.03	$38.40	$38.46	$37.02	1,639,850
2018-06-28	$37.20	$38.92	$37.18	$38.70	$37.25	4,138,481
2018-06-27	$39.77	$39.91	$37.35	$37.57	$36.16	4,432,422
2018-06-26	$39.29	$40.11	$38.93	$39.76	$38.27	2,487,153
2018-06-25	$40.02	$40.05	$38.81	$39.18	$37.71	3,039,608
2018-06-22	$40.42	$40.71	$40.08	$40.46	$38.94	5,612,718
2018-06-21	$40.20	$40.50	$39.89	$40.18	$38.67	1,640,719
2018-06-20	$40.51	$40.87	$40.01	$40.07	$38.57	1,685,949
2018-06-19	$40.01	$40.41	$39.41	$40.29	$38.78	3,740,548
2018-06-18	$40.52	$40.78	$39.85	$40.74	$39.21	1,446,926
2018-06-15	$40.66	$40.77	$39.86	$40.72	$39.19	2,837,863
2018-06-14	$41.25	$41.36	$40.84	$41.01	$39.47	1,952,900
2018-06-13	$42.21	$42.33	$41.30	$41.31	$39.76	2,085,439
2018-06-12	$41.74	$42.41	$41.69	$42.04	$40.46	3,477,424
2018-06-11	$41.65	$41.83	$41.22	$41.73	$40.16	2,101,449
2018-06-08	$41.41	$41.78	$40.89	$41.70	$40.13	3,164,613
2018-06-07	$41.29	$41.37	$40.94	$41.16	$39.61	1,382,378
2018-06-06	$40.69	$41.30	$40.69	$41.22	$39.67	1,869,047
2018-06-05	$39.79	$40.60	$39.48	$40.30	$38.79	1,686,463
2018-06-04	$38.89	$39.62	$38.65	$39.49	$38.01	2,098,559
2018-06-01	$39.59	$39.91	$39.27	$39.34	$37.86	2,609,169
2018-05-31	$39.22	$39.91	$38.93	$39.30	$37.82	7,363,354
2018-05-30	$38.75	$39.64	$38.62	$39.41	$37.93	2,044,867
2018-05-29	$38.30	$39.04	$38.15	$38.50	$37.05	2,171,564
2018-05-25	$38.75	$39.12	$38.67	$38.77	$37.22	1,335,683
2018-05-24	$38.69	$39.23	$38.59	$38.78	$37.23	1,791,451
2018-05-23	$38.46	$38.66	$38.20	$38.56	$37.02	1,633,744
2018-05-22	$38.96	$38.96	$38.38	$38.50	$36.96	2,249,458
2018-05-21	$38.29	$38.97	$38.28	$38.90	$37.34	3,086,436
2018-05-18	$37.60	$38.29	$37.17	$38.15	$36.62	2,737,180
2018-05-17	$37.38	$37.79	$37.32	$37.58	$36.08	2,220,034
2018-05-16	$37.16	$37.61	$36.63	$37.58	$36.08	1,864,642
2018-05-15	$37.19	$37.19	$36.74	$37.06	$35.58	2,108,213
2018-05-14	$37.57	$37.62	$37.08	$37.38	$35.88	1,730,423
2018-05-11	$37.98	$38.13	$37.32	$37.43	$35.93	1,902,897
2018-05-10	$37.87	$38.32	$37.70	$37.98	$36.46	5,230,458
2018-05-09	$37.68	$38.00	$37.26	$37.67	$36.16	2,918,626
2018-05-08	$38.15	$38.35	$37.41	$37.63	$36.12	1,602,265
2018-05-07	$38.10	$38.29	$37.63	$37.89	$36.37	2,150,494
2018-05-04	$36.76	$38.69	$36.61	$38.19	$36.66	4,210,607
2018-05-03	$36.91	$38.24	$36.53	$36.91	$35.43	6,353,382
2018-05-02	$37.66	$38.29	$35.88	$37.00	$35.52	12,613,978
2018-05-01	$42.33	$42.63	$41.34	$42.47	$40.77	2,417,944
2018-04-30	$42.39	$43.19	$42.28	$42.76	$41.05	4,709,973
2018-04-27	$41.38	$42.14	$41.24	$42.05	$40.37	2,550,255
2018-04-26	$39.93	$41.74	$39.86	$41.42	$39.76	2,562,291
2018-04-25	$39.87	$40.10	$39.41	$39.46	$37.88	1,858,342
2018-04-24	$40.25	$40.67	$39.33	$39.88	$38.28	1,987,071
2018-04-23	$40.67	$40.71	$39.44	$39.75	$38.16	2,263,005
2018-04-20	$40.36	$40.89	$40.31	$40.73	$39.10	1,850,126
2018-04-19	$40.27	$40.91	$40.21	$40.68	$39.05	1,288,506
2018-04-18	$40.76	$40.99	$40.00	$40.34	$38.73	1,517,858
2018-04-17	$40.15	$40.80	$40.00	$40.73	$39.10	1,871,529
2018-04-16	$40.53	$40.59	$39.94	$40.09	$38.49	1,508,693
2018-04-13	$41.21	$41.25	$40.17	$40.27	$38.66	1,258,814
2018-04-12	$41.41	$41.73	$40.78	$41.05	$39.41	1,538,312
2018-04-11	$40.87	$41.60	$40.53	$41.23	$39.58	2,583,575
2018-04-10	$40.36	$41.20	$40.15	$40.92	$39.28	3,993,691
2018-04-09	$39.17	$39.81	$38.81	$39.23	$37.66	2,272,510
2018-04-06	$39.76	$40.02	$38.45	$38.55	$37.01	4,377,691
2018-04-05	$40.00	$40.36	$39.78	$40.00	$38.40	1,535,905
2018-04-04	$38.72	$39.95	$38.00	$39.87	$38.27	3,906,352
2018-04-03	$40.14	$40.63	$39.13	$39.56	$37.98	2,563,837
2018-04-02	$41.30	$41.36	$39.27	$39.63	$38.04	1,754,696
2018-03-29	$40.90	$41.86	$40.80	$41.50	$39.84	2,109,325
2018-03-28	$40.76	$41.12	$40.44	$40.72	$39.09	3,934,456
2018-03-27	$41.21	$41.32	$40.57	$40.76	$39.13	2,722,440
2018-03-26	$40.83	$41.31	$40.53	$41.28	$39.63	2,382,455
2018-03-23	$40.24	$40.50	$39.75	$40.10	$38.49	2,892,090
2018-03-22	$40.91	$41.13	$39.93	$40.00	$38.40	2,621,993
2018-03-21	$41.28	$42.35	$41.14	$41.55	$39.89	3,148,866
2018-03-20	$40.82	$41.41	$40.79	$41.17	$39.52	2,884,428
2018-03-19	$41.40	$41.46	$40.46	$40.69	$39.06	1,877,775
2018-03-16	$41.37	$41.66	$41.20	$41.53	$39.87	2,390,227
2018-03-15	$41.85	$41.95	$41.16	$41.28	$39.63	1,323,592
2018-03-14	$41.61	$41.85	$40.97	$41.62	$39.95	1,788,661
2018-03-13	$42.22	$42.53	$41.26	$41.26	$39.61	1,865,343
2018-03-12	$41.44	$42.19	$41.25	$41.99	$40.31	1,755,656
2018-03-09	$41.68	$41.87	$41.30	$41.43	$39.77	2,810,461
2018-03-08	$42.11	$42.16	$40.96	$41.43	$39.77	3,192,984
2018-03-07	$42.42	$42.42	$41.41	$41.90	$40.22	1,707,506
2018-03-06	$42.53	$43.02	$42.36	$42.78	$41.07	1,200,449
2018-03-05	$42.24	$42.68	$41.76	$42.21	$40.52	2,813,629
2018-03-02	$41.45	$42.53	$40.84	$42.47	$40.77	1,383,782
2018-03-01	$43.20	$43.61	$41.94	$42.02	$40.34	1,783,962
2018-02-28	$43.64	$44.02	$43.32	$43.32	$41.59	2,253,983
2018-02-27	$43.84	$44.23	$43.13	$43.47	$41.73	2,689,410
2018-02-26	$44.13	$44.61	$43.51	$43.95	$42.09	2,170,621
2018-02-23	$42.19	$43.77	$42.19	$43.75	$41.90	3,136,978
2018-02-22	$41.35	$41.94	$41.22	$41.80	$40.03	3,604,035
2018-02-21	$40.38	$42.03	$40.38	$41.33	$39.58	2,441,136
2018-02-20	$40.18	$41.02	$40.18	$40.39	$38.68	1,658,424
2018-02-16	$40.31	$40.93	$40.17	$40.44	$38.73	1,840,520
2018-02-15	$40.63	$40.87	$39.75	$40.29	$38.59	2,315,130
2018-02-14	$39.92	$40.51	$39.67	$40.39	$38.68	3,126,213
2018-02-13	$39.86	$40.71	$39.78	$40.07	$38.38	2,178,002
2018-02-12	$40.79	$41.12	$39.72	$39.80	$38.12	3,541,926
2018-02-09	$41.28	$41.65	$39.38	$40.29	$38.59	4,345,733
2018-02-08	$41.90	$44.07	$40.97	$41.00	$39.27	6,913,442
2018-02-07	$43.96	$45.30	$42.78	$44.30	$42.43	2,588,708
2018-02-06	$43.50	$44.20	$42.50	$43.89	$42.04	2,910,927
2018-02-05	$45.37	$45.86	$44.32	$44.32	$42.45	1,599,321
2018-02-02	$46.73	$46.73	$45.51	$45.55	$43.63	1,344,065
2018-02-01	$46.34	$46.79	$45.61	$46.75	$44.78	1,573,980
2018-01-31	$47.15	$47.35	$46.32	$46.39	$44.43	1,598,025
2018-01-30	$46.90	$46.98	$45.94	$46.79	$44.81	1,511,176
2018-01-29	$47.91	$48.10	$47.00	$47.04	$45.05	2,118,965
2018-01-26	$47.81	$48.21	$47.35	$48.18	$46.15	1,551,932
2018-01-25	$46.60	$47.79	$46.37	$47.50	$45.49	1,507,090
2018-01-24	$48.32	$48.75	$47.14	$47.41	$45.41	2,376,881
2018-01-23	$47.61	$48.05	$47.32	$47.94	$45.92	2,009,416
2018-01-22	$46.47	$47.59	$46.46	$47.58	$45.57	3,044,590
2018-01-19	$45.39	$46.01	$45.27	$45.97	$44.03	2,989,690
2018-01-18	$45.55	$45.90	$45.11	$45.14	$43.23	1,541,093
2018-01-17	$46.24	$47.17	$45.25	$45.54	$43.62	2,304,502
2018-01-16	$46.15	$47.82	$45.80	$46.24	$44.29	3,074,675
2018-01-12	$44.34	$46.15	$44.34	$45.86	$43.92	4,401,431
2018-01-11	$42.80	$43.85	$42.68	$43.80	$41.95	4,504,155
2018-01-10	$43.47	$43.50	$42.30	$42.68	$40.88	2,376,600
2018-01-09	$42.96	$43.55	$42.77	$43.29	$41.46	3,306,820
2018-01-08	$42.75	$42.84	$42.50	$42.68	$40.88	1,442,818
2018-01-05	$42.66	$42.80	$42.30	$42.75	$40.94	1,895,927
2018-01-04	$42.50	$43.09	$42.37	$42.50	$40.70	2,186,273
2018-01-03	$41.54	$42.54	$41.31	$42.24	$40.46	2,435,419
2018-01-02	$40.14	$40.91	$39.95	$40.63	$38.91	1,373,309
2017-12-29	$40.75	$40.88	$39.77	$40.02	$38.33	1,233,418
2017-12-28	$40.32	$40.98	$40.25	$40.68	$38.96	944,912
2017-12-27	$39.70	$40.39	$39.40	$40.19	$38.49	1,127,792
2017-12-26	$40.49	$40.49	$39.47	$39.55	$37.88	990,707
2017-12-22	$40.93	$41.40	$40.65	$40.87	$39.14	881,865
2017-12-21	$41.59	$41.71	$40.93	$41.09	$39.35	789,978
2017-12-20	$42.06	$42.18	$40.83	$40.91	$39.18	1,147,382
2017-12-19	$41.40	$42.39	$41.21	$42.01	$40.24	1,870,565
2017-12-18	$41.00	$41.36	$40.80	$41.20	$39.46	1,290,761
2017-12-15	$40.42	$41.48	$40.15	$40.54	$38.83	1,575,806
2017-12-14	$40.69	$40.72	$40.26	$40.49	$38.78	1,285,174
2017-12-13	$40.48	$41.04	$40.46	$40.62	$38.90	1,976,609
2017-12-12	$40.71	$41.06	$40.50	$40.56	$38.85	724,898
2017-12-11	$40.99	$41.13	$40.43	$40.80	$39.08	1,085,861
2017-12-08	$40.44	$41.40	$40.31	$40.81	$39.09	1,641,783
2017-12-07	$39.90	$40.46	$39.85	$40.18	$38.48	1,213,824
2017-12-06	$40.61	$41.09	$39.90	$39.96	$38.27	1,643,443
2017-12-05	$40.98	$41.25	$40.71	$40.73	$39.01	1,308,256
2017-12-04	$40.82	$41.14	$40.31	$41.05	$39.32	3,371,894
2017-12-01	$40.68	$41.62	$40.11	$40.57	$38.86	3,146,507
2017-11-30	$40.86	$41.08	$40.37	$40.83	$39.11	5,213,958
2017-11-29	$41.17	$41.30	$40.37	$41.01	$39.28	1,725,060
2017-11-28	$40.70	$41.34	$40.36	$41.23	$39.39	2,541,980
2017-11-27	$40.54	$40.80	$39.78	$40.76	$38.94	1,572,808
2017-11-24	$40.79	$41.04	$40.42	$40.72	$38.91	1,517,523
2017-11-22	$41.53	$41.65	$40.20	$40.63	$38.82	1,917,658
2017-11-21	$41.92	$42.10	$41.24	$41.68	$39.82	1,841,316
2017-11-20	$42.73	$42.79	$41.77	$41.85	$39.98	1,139,600
2017-11-17	$42.31	$42.92	$41.78	$42.50	$40.61	1,211,172
2017-11-16	$41.72	$42.29	$41.63	$42.23	$40.35	1,167,957
2017-11-15	$41.93	$41.93	$40.78	$41.45	$39.60	1,870,100
2017-11-14	$42.00	$42.48	$41.56	$41.96	$40.09	1,376,171
2017-11-13	$41.76	$42.46	$41.48	$42.13	$40.25	1,899,472
2017-11-10	$40.81	$41.76	$40.81	$41.73	$39.87	1,360,062
2017-11-09	$40.82	$41.18	$40.43	$41.06	$39.23	1,283,034
2017-11-08	$41.25	$41.80	$40.99	$41.05	$39.22	1,441,812
2017-11-07	$41.11	$41.40	$40.94	$41.20	$39.36	1,576,607
2017-11-06	$41.79	$42.05	$41.12	$41.16	$39.33	2,513,853
2017-11-03	$40.28	$41.85	$40.28	$41.81	$39.95	3,313,931
2017-11-02	$39.92	$40.66	$39.92	$40.17	$38.38	1,926,114
2017-11-01	$40.47	$40.85	$39.88	$39.89	$38.11	1,857,155
2017-10-31	$40.41	$40.52	$40.00	$40.35	$38.55	1,543,160
2017-10-30	$40.00	$40.64	$40.00	$40.43	$38.63	2,123,758
2017-10-27	$40.57	$40.83	$39.80	$40.11	$38.32	1,285,170
2017-10-26	$40.29	$40.95	$40.29	$40.61	$38.80	2,121,076
2017-10-25	$40.81	$40.86	$39.44	$40.14	$38.35	2,415,913
2017-10-24	$42.43	$42.53	$40.68	$40.94	$39.12	3,222,696
2017-10-23	$42.27	$42.68	$42.10	$42.23	$40.35	1,712,648
2017-10-20	$42.00	$42.32	$41.93	$42.15	$40.27	2,340,732
2017-10-19	$42.15	$42.23	$41.51	$41.90	$40.03	2,270,205
2017-10-18	$42.85	$42.97	$42.46	$42.46	$40.57	1,433,386
2017-10-17	$42.50	$42.85	$42.43	$42.68	$40.78	1,974,607
2017-10-16	$42.95	$43.13	$42.53	$42.66	$40.76	1,589,786
2017-10-13	$43.07	$43.55	$42.77	$42.94	$41.03	2,277,417
2017-10-12	$42.64	$43.43	$39.31	$42.94	$41.03	3,082,215
2017-10-11	$42.51	$43.03	$42.28	$42.39	$40.50	2,848,948
2017-10-10	$43.00	$43.47	$42.18	$42.51	$40.62	4,702,631
2017-10-09	$41.36	$43.32	$41.36	$42.99	$41.07	5,166,637
2017-10-06	$40.70	$41.10	$39.22	$40.82	$39.00	8,022,639
2017-10-05	$39.99	$40.30	$39.75	$39.97	$38.19	4,624,817
2017-10-04	$40.31	$40.65	$39.78	$39.89	$38.11	2,343,307
2017-10-03	$40.49	$40.99	$40.22	$40.31	$38.51	2,243,419
2017-10-02	$39.85	$40.46	$39.78	$40.39	$38.59	1,538,045
2017-09-29	$40.00	$40.63	$39.63	$39.97	$38.19	2,094,649
2017-09-28	$39.60	$40.10	$39.46	$39.90	$38.12	1,980,485
2017-09-27	$39.65	$40.49	$39.35	$39.78	$38.01	2,549,842
2017-09-26	$39.02	$39.81	$39.02	$39.69	$37.92	1,479,575
2017-09-25	$39.54	$39.54	$38.64	$39.11	$37.37	3,638,943
2017-09-22	$39.84	$40.15	$39.56	$39.71	$37.94	2,195,535
2017-09-21	$40.14	$40.14	$39.29	$39.84	$38.06	1,692,453
2017-09-20	$39.69	$40.36	$39.69	$40.19	$38.40	2,345,155
2017-09-19	$38.91	$39.83	$38.86	$39.69	$37.92	2,645,121
2017-09-18	$37.97	$39.98	$37.83	$38.86	$37.13	3,893,765
2017-09-15	$36.82	$37.71	$36.82	$37.38	$35.71	2,669,746
2017-09-14	$36.80	$37.44	$36.69	$36.96	$35.31	3,096,704
2017-09-13	$36.14	$37.00	$36.00	$36.79	$35.15	1,910,088
2017-09-12	$36.14	$36.40	$36.00	$36.18	$34.57	1,933,837
2017-09-11	$35.80	$36.30	$35.80	$36.05	$34.44	6,203,143
2017-09-08	$35.80	$35.90	$35.50	$35.63	$34.04	1,579,324
2017-09-07	$36.46	$36.46	$35.69	$35.80	$34.20	1,497,476
2017-09-06	$36.70	$36.76	$35.88	$35.93	$34.33	2,358,933
2017-09-05	$35.87	$37.17	$35.85	$36.66	$35.03	4,603,214
2017-09-01	$35.51	$35.89	$35.47	$35.80	$34.20	3,097,994
2017-08-31	$35.13	$35.61	$35.10	$35.36	$33.78	2,901,077
2017-08-30	$35.31	$35.43	$35.13	$35.14	$33.57	2,126,018
2017-08-29	$35.37	$35.40	$34.98	$35.18	$33.61	2,337,098
2017-08-28	$35.90	$36.07	$35.42	$35.65	$34.06	4,085,832
2017-08-25	$36.31	$36.33	$35.69	$35.75	$34.16	3,160,032
2017-08-24	$36.84	$36.87	$36.13	$36.27	$34.65	2,275,255
2017-08-23	$36.69	$37.10	$36.32	$36.70	$35.06	1,343,833
2017-08-22	$37.60	$37.93	$37.06	$37.10	$35.45	1,921,521
2017-08-21	$37.17	$37.47	$36.97	$37.38	$35.71	994,875
2017-08-18	$37.32	$37.39	$36.77	$37.05	$35.40	1,628,881
2017-08-17	$37.75	$38.20	$37.23	$37.24	$35.58	1,557,039
2017-08-16	$37.24	$38.00	$37.19	$37.85	$36.16	1,854,676
2017-08-15	$37.20	$37.75	$37.20	$37.23	$35.57	1,121,058
2017-08-14	$38.05	$38.16	$36.97	$37.12	$35.47	2,065,921
2017-08-11	$37.14	$38.09	$36.89	$37.80	$36.12	1,460,386
2017-08-10	$37.09	$37.51	$36.95	$37.33	$35.67	1,525,926
2017-08-09	$37.06	$37.63	$36.78	$37.27	$35.61	1,717,346
2017-08-08	$37.20	$37.54	$37.11	$37.13	$35.48	1,607,521
2017-08-07	$37.02	$37.56	$36.66	$37.18	$35.52	1,457,298
2017-08-04	$36.92	$37.25	$36.63	$37.13	$35.48	1,278,413
2017-08-03	$36.90	$37.00	$36.53	$36.81	$35.17	1,407,720
2017-08-02	$36.57	$36.97	$36.04	$36.83	$35.19	1,718,837
2017-08-01	$36.01	$36.63	$35.85	$36.49	$34.86	1,981,149
2017-07-31	$35.80	$36.36	$35.71	$35.79	$34.19	2,820,015
2017-07-28	$36.18	$36.18	$35.80	$35.89	$34.29	2,124,882
2017-07-27	$36.50	$36.90	$35.92	$36.21	$34.60	4,555,348
2017-07-26	$36.81	$36.90	$36.32	$36.51	$34.88	3,259,685
2017-07-25	$37.38	$37.48	$36.70	$36.80	$35.16	2,223,803
2017-07-24	$37.14	$37.50	$36.99	$37.18	$35.52	1,550,306
2017-07-21	$37.50	$37.73	$37.01	$37.16	$35.50	1,418,116
2017-07-20	$37.28	$37.64	$36.97	$37.48	$35.81	2,595,561
2017-07-19	$37.21	$37.98	$37.00	$37.05	$35.40	1,589,308
2017-07-18	$37.03	$37.24	$36.89	$37.05	$35.40	2,078,703
2017-07-17	$37.07	$37.32	$36.83	$37.07	$35.42	2,676,517
2017-07-14	$37.21	$37.56	$37.00	$37.07	$35.42	1,856,389
2017-07-13	$37.45	$37.60	$36.79	$37.04	$35.39	3,063,072
2017-07-12	$37.64	$37.86	$37.21	$37.55	$35.88	2,850,345
2017-07-11	$37.40	$37.78	$37.12	$37.33	$35.67	3,139,577
2017-07-10	$37.30	$37.61	$36.84	$37.32	$35.66	7,108,259
2017-07-07	$36.00	$37.64	$35.63	$37.32	$35.66	13,541,723
2017-07-06	$36.44	$36.50	$33.56	$34.95	$33.39	15,686,257
2017-07-05	$40.55	$40.59	$39.40	$40.13	$38.34	4,491,429
2017-07-03	$39.40	$40.45	$39.15	$40.27	$38.48	2,015,076
2017-06-30	$39.18	$39.64	$38.71	$39.43	$37.67	2,439,249
2017-06-29	$39.25	$39.34	$38.42	$38.81	$37.08	2,967,272
2017-06-28	$39.56	$39.77	$39.04	$39.44	$37.68	2,684,299
2017-06-27	$40.29	$40.29	$39.38	$39.44	$37.68	1,491,749
2017-06-26	$40.29	$40.85	$40.13	$40.44	$38.64	2,204,762
2017-06-23	$40.46	$40.65	$39.91	$39.99	$38.21	6,976,191
2017-06-22	$40.84	$40.90	$40.08	$40.37	$38.57	1,877,755
2017-06-21	$40.14	$40.80	$40.01	$40.58	$38.77	2,673,342
2017-06-20	$40.62	$40.68	$40.00	$40.13	$38.34	2,881,630
2017-06-19	$40.40	$40.58	$39.92	$40.51	$38.70	2,221,411
2017-06-16	$39.73	$40.11	$39.50	$39.88	$38.10	3,680,646
2017-06-15	$39.41	$39.72	$39.11	$39.68	$37.91	2,315,699
2017-06-14	$39.64	$39.73	$39.16	$39.70	$37.93	2,204,451
2017-06-13	$39.68	$40.00	$39.31	$39.73	$37.96	2,435,444
2017-06-12	$39.67	$39.68	$37.92	$39.38	$37.62	5,451,735
2017-06-09	$40.40	$40.87	$39.63	$39.79	$38.02	3,615,484
2017-06-08	$41.92	$42.12	$40.42	$40.75	$38.93	4,647,433
2017-06-07	$40.81	$41.73	$40.81	$41.70	$39.84	2,564,018
2017-06-06	$40.55	$41.02	$40.30	$40.75	$38.93	2,737,702
2017-06-05	$39.96	$40.50	$39.71	$40.45	$38.65	2,212,569
2017-06-02	$40.25	$40.28	$39.52	$39.94	$38.16	3,820,849
2017-06-01	$38.57	$40.29	$38.48	$40.00	$38.22	6,339,131
2017-05-31	$37.72	$38.70	$37.61	$38.41	$36.70	10,222,228
2017-05-30	$37.76	$38.53	$37.73	$37.85	$36.16	2,994,512
2017-05-26	$37.74	$38.49	$37.70	$37.76	$36.08	1,936,998
2017-05-25	$37.69	$38.05	$37.61	$37.78	$36.10	1,816,819
2017-05-24	$37.70	$37.91	$37.29	$37.49	$35.82	2,387,209
2017-05-23	$37.00	$37.80	$36.95	$37.67	$35.99	2,669,055
2017-05-22	$36.32	$37.17	$36.21	$36.91	$35.27	5,031,060
2017-05-19	$36.10	$36.48	$35.92	$36.35	$34.73	2,116,725
2017-05-18	$34.30	$35.96	$34.30	$35.59	$34.00	1,988,853
2017-05-17	$34.68	$35.20	$34.62	$34.64	$33.10	2,260,350
2017-05-16	$34.34	$35.26	$34.16	$35.04	$33.48	3,240,271
2017-05-15	$34.44	$34.52	$33.73	$33.80	$32.29	2,360,530
2017-05-12	$34.13	$34.75	$34.13	$34.52	$32.98	2,276,969
2017-05-11	$34.63	$34.63	$34.17	$34.30	$32.77	2,441,582
2017-05-10	$34.18	$34.90	$34.09	$34.80	$33.25	3,387,833
2017-05-09	$33.73	$34.15	$33.73	$34.10	$32.58	1,251,963
2017-05-08	$33.80	$33.89	$33.29	$33.78	$32.27	2,564,614
2017-05-05	$34.03	$34.06	$33.15	$33.83	$32.32	1,944,265
2017-05-04	$35.19	$35.57	$34.34	$34.50	$32.96	2,482,742
2017-05-03	$34.95	$35.14	$34.41	$35.08	$33.52	1,419,482
2017-05-02	$34.71	$35.35	$34.54	$34.78	$33.23	1,940,774
2017-05-01	$34.12	$34.64	$34.07	$34.57	$33.03	1,434,021
2017-04-28	$34.32	$34.65	$34.03	$34.12	$32.60	1,418,395
2017-04-27	$34.50	$34.65	$34.19	$34.25	$32.72	1,872,423
2017-04-26	$33.67	$34.50	$33.59	$34.39	$32.86	2,538,059
2017-04-25	$33.42	$33.74	$33.18	$33.70	$32.20	3,275,199
2017-04-24	$32.84	$33.38	$32.80	$33.32	$31.84	2,486,760
2017-04-21	$33.00	$33.07	$32.58	$32.75	$31.29	2,787,664
2017-04-20	$33.20	$33.28	$32.56	$33.08	$31.61	3,096,174
2017-04-19	$32.90	$33.10	$32.72	$33.01	$31.54	3,386,848
2017-04-18	$32.86	$33.21	$32.64	$32.76	$31.30	4,145,673
2017-04-17	$33.05	$33.10	$32.59	$32.94	$31.47	2,862,231
2017-04-13	$32.54	$33.12	$32.45	$32.99	$31.52	2,508,363
2017-04-12	$32.40	$32.78	$32.37	$32.64	$31.19	3,612,890
2017-04-11	$31.45	$32.57	$31.41	$32.50	$31.05	4,381,390
2017-04-10	$31.14	$31.56	$30.80	$31.35	$29.95	4,645,025
2017-04-07	$30.78	$31.32	$30.67	$31.15	$29.76	6,870,064
2017-04-06	$31.45	$32.12	$30.40	$30.76	$29.39	14,655,678
2017-04-05	$27.93	$28.73	$27.86	$28.18	$26.92	4,974,345
2017-04-04	$27.20	$28.05	$27.20	$27.96	$26.71	3,299,407
2017-04-03	$27.17	$27.37	$27.12	$27.20	$25.99	2,686,620
2017-03-31	$26.50	$27.23	$26.34	$27.20	$25.99	3,286,355
2017-03-30	$26.63	$26.69	$26.33	$26.52	$25.34	4,001,264
2017-03-29	$26.59	$26.79	$26.49	$26.61	$25.42	3,001,189
2017-03-28	$26.40	$26.76	$26.40	$26.55	$25.37	2,952,281
2017-03-27	$26.09	$26.53	$26.07	$26.46	$25.28	1,803,820
2017-03-24	$26.22	$26.36	$26.10	$26.14	$24.98	2,698,962
2017-03-23	$26.80	$26.82	$26.31	$26.32	$25.15	1,909,467
2017-03-22	$26.55	$27.04	$26.53	$26.84	$25.64	2,540,277
2017-03-21	$26.93	$27.10	$26.43	$26.67	$25.48	3,903,823
2017-03-20	$26.37	$27.08	$26.30	$26.93	$25.73	6,310,813
2017-03-17	$26.11	$26.35	$26.10	$26.28	$25.11	2,899,346
2017-03-16	$25.86	$26.32	$25.86	$26.23	$25.06	2,085,827
2017-03-15	$26.02	$26.05	$25.53	$25.86	$24.71	2,591,994
2017-03-14	$26.38	$26.51	$25.93	$26.00	$24.84	1,863,025
2017-03-13	$26.39	$26.67	$26.37	$26.48	$25.30	1,771,675
2017-03-10	$26.35	$26.66	$26.10	$26.35	$25.18	1,818,149
2017-03-09	$26.29	$26.55	$26.13	$26.20	$25.03	1,311,285
2017-03-08	$26.05	$26.50	$26.05	$26.38	$25.20	1,857,515
2017-03-07	$26.31	$26.37	$26.00	$26.01	$24.85	3,218,042
2017-03-06	$26.60	$26.64	$26.16	$26.31	$25.14	2,961,140
2017-03-03	$26.35	$26.74	$26.35	$26.51	$25.33	1,538,454
2017-03-02	$26.31	$26.49	$26.18	$26.41	$25.23	2,358,848
2017-03-01	$26.80	$26.85	$26.48	$26.50	$25.32	2,553,790
2017-02-28	$27.07	$27.14	$26.45	$26.59	$25.40	6,440,988
2017-02-27	$26.79	$27.18	$26.33	$27.00	$25.80	2,898,390
2017-02-24	$26.91	$27.40	$26.81	$26.99	$25.79	1,976,845
2017-02-23	$26.86	$27.09	$26.57	$26.77	$25.58	2,698,426
2017-02-22	$26.83	$27.10	$26.50	$26.77	$25.58	2,679,854
2017-02-21	$26.90	$26.93	$26.49	$26.75	$25.56	1,848,353
2017-02-17	$26.83	$26.94	$26.45	$26.57	$25.39	2,160,034
2017-02-16	$26.74	$27.09	$26.65	$26.85	$25.65	1,805,355
2017-02-15	$26.62	$26.68	$26.23	$26.65	$25.46	2,196,872
2017-02-14	$27.30	$27.43	$26.52	$26.63	$25.44	2,575,106
2017-02-13	$26.61	$27.81	$26.42	$27.26	$26.05	3,809,000
2017-02-10	$26.95	$27.28	$26.31	$26.56	$25.38	3,485,252
2017-02-09	$27.38	$27.40	$26.49	$26.96	$25.76	5,458,048
2017-02-08	$28.24	$28.24	$26.65	$27.13	$25.92	3,598,990
2017-02-07	$28.80	$29.11	$27.88	$28.10	$26.85	3,550,482
2017-02-06	$28.67	$29.35	$28.48	$28.79	$27.51	2,565,061
2017-02-03	$28.37	$28.56	$28.12	$28.43	$27.16	2,014,287
2017-02-02	$27.38	$28.70	$27.33	$28.49	$27.22	2,089,727
2017-02-01	$27.40	$27.79	$27.28	$27.56	$26.33	1,785,193
2017-01-31	$27.47	$28.72	$27.24	$27.48	$26.26	1,941,033
2017-01-30	$27.73	$27.98	$27.40	$27.72	$26.48	1,592,288
2017-01-27	$28.00	$28.21	$27.81	$28.05	$26.80	2,069,874
2017-01-26	$27.02	$28.42	$26.91	$27.99	$26.74	3,032,823
2017-01-25	$26.94	$27.28	$26.54	$27.00	$25.80	2,045,159
2017-01-24	$27.13	$27.35	$26.68	$26.92	$25.72	1,975,060
2017-01-23	$26.18	$26.85	$26.05	$26.71	$25.52	1,538,532
2017-01-20	$25.96	$26.40	$25.93	$26.05	$24.89	1,592,797
2017-01-19	$26.35	$26.64	$25.90	$26.00	$24.84	2,213,945
2017-01-18	$26.61	$26.94	$26.39	$26.49	$25.31	2,113,155
2017-01-17	$26.34	$26.95	$26.29	$26.67	$25.48	2,655,278
2017-01-13	$25.99	$26.08	$25.80	$25.97	$24.81	1,886,263
2017-01-12	$25.81	$26.07	$25.79	$25.99	$24.83	1,659,462
2017-01-11	$25.95	$26.14	$25.76	$26.06	$24.90	2,585,910
2017-01-10	$26.07	$26.54	$25.93	$26.18	$25.01	2,390,797
2017-01-09	$26.19	$26.57	$25.84	$26.05	$24.89	1,432,218
2017-01-06	$26.85	$26.96	$26.10	$26.16	$24.99	1,794,622
2017-01-05	$26.91	$27.15	$26.61	$26.99	$25.79	1,310,276
2017-01-04	$26.32	$26.69	$26.10	$26.62	$25.43	1,206,080
2017-01-03	$26.51	$26.55	$26.02	$26.24	$25.07	1,440,901
2016-12-30	$26.05	$26.21	$25.85	$26.12	$24.96	975,755
2016-12-29	$25.82	$26.21	$25.82	$26.00	$24.84	606,746
2016-12-28	$25.86	$26.01	$25.78	$25.99	$24.83	1,577,235
2016-12-27	$25.78	$26.13	$25.78	$25.87	$24.72	2,233,094
2016-12-23	$26.06	$26.35	$25.86	$26.01	$24.85	923,857
2016-12-22	$26.40	$26.57	$25.99	$26.16	$24.99	1,095,284
2016-12-21	$26.53	$26.99	$26.50	$26.63	$25.44	1,195,882
2016-12-20	$25.90	$27.03	$25.70	$26.67	$25.48	2,814,402
2016-12-19	$26.02	$26.49	$25.68	$25.92	$24.76	5,160,065
2016-12-16	$26.29	$26.42	$25.90	$26.18	$25.01	3,376,025
2016-12-15	$26.48	$27.10	$26.23	$26.40	$25.22	2,216,230
2016-12-14	$26.68	$27.95	$26.68	$27.04	$25.83	1,795,161
2016-12-13	$26.48	$27.26	$26.29	$27.02	$25.82	2,702,424
2016-12-12	$27.75	$27.84	$26.32	$26.45	$25.27	3,768,235
2016-12-09	$27.94	$28.44	$27.92	$28.00	$26.75	2,989,380
2016-12-08	$28.19	$28.29	$27.44	$28.02	$26.77	4,637,338
2016-12-07	$28.27	$28.48	$27.90	$28.02	$26.77	3,596,309
2016-12-06	$28.05	$28.39	$27.67	$28.35	$27.09	8,361,584
2016-12-05	$28.23	$28.54	$27.99	$28.00	$26.75	2,724,151
2016-12-02	$27.87	$28.79	$27.50	$28.15	$26.90	2,818,281
2016-12-01	$28.20	$28.59	$27.82	$28.25	$26.99	3,484,603
2016-11-30	$28.59	$28.77	$27.76	$28.12	$26.87	7,216,836
2016-11-29	$28.40	$28.70	$27.81	$28.59	$27.32	3,000,855
2016-11-28	$29.31	$29.38	$28.22	$28.35	$27.09	3,883,979
2016-11-25	$29.78	$29.88	$27.69	$29.45	$28.14	2,468,737
2016-11-23	$29.75	$30.28	$29.08	$29.79	$28.46	2,783,814
2016-11-22	$28.96	$30.37	$28.96	$29.98	$28.64	6,464,906
2016-11-21	$28.16	$28.99	$27.97	$28.92	$27.63	3,358,678
2016-11-18	$27.14	$28.62	$27.03	$28.25	$26.99	4,080,359
2016-11-17	$27.16	$27.22	$26.93	$27.09	$25.88	2,739,245
2016-11-16	$26.40	$27.61	$26.40	$26.94	$25.74	4,773,691
2016-11-15	$25.90	$26.65	$25.50	$26.56	$25.38	8,663,073
2016-11-14	$27.09	$27.38	$25.68	$25.88	$24.73	4,946,633
2016-11-11	$25.83	$28.03	$25.83	$26.98	$25.78	7,137,154
2016-11-10	$26.26	$26.78	$25.85	$26.00	$24.84	8,073,539
2016-11-09	$25.96	$26.61	$25.96	$26.00	$24.84	8,522,512
2016-11-08	$25.98	$27.26	$25.61	$26.59	$25.40	11,444,774
2016-11-07	$27.87	$28.66	$26.35	$26.71	$25.52	12,851,261
2016-11-04	$26.98	$28.14	$26.85	$27.58	$26.35	9,971,856
2016-11-03	$26.78	$27.10	$26.64	$26.85	$25.65	7,706,376
2016-11-02	$26.50	$27.40	$26.19	$26.59	$25.40	16,033,659
2016-11-01	$24.51	$27.14	$24.00	$26.19	$25.02	87,707,999
2016-10-31	$24.50	$24.77	$24.00	$24.24	$23.16	4,294,716
2016-10-28	$24.83	$24.83	$24.00	$24.36	$23.27	1,666,790
2016-10-27	$24.82	$24.97	$24.66	$24.83	$23.72	847,113
2016-10-26	$24.26	$24.89	$24.08	$24.75	$23.65	1,537,732
2016-10-25	$25.00	$25.70	$24.50	$24.52	$23.43	1,305,611
2016-10-24	$25.21	$25.43	$24.85	$25.23	$24.11	384,563
2016-10-21	$24.25	$25.11	$24.25	$24.92	$23.81	354,550
2016-10-20	$24.27	$24.36	$23.82	$24.25	$23.17	123,099
2016-10-19	$24.86	$24.86	$24.15	$24.26	$23.18	222,719
2016-10-18	$26.17	$26.17	$23.79	$24.44	$23.35	349,338
2016-10-17	$30.00	$30.00	$25.65	$25.65	$24.51	251,862

Yum China Holdings Inc (YUMC) News Headlines

Yum China Comparable Sales Beat Estimates; KFC, Pizza Hut Surge

None

bloomberg.com Feb. 6, 2024

China Fast Food Competition Not a Price War, Yum China CEO Says

None

bloomberg.com Feb. 7, 2024

Yum China CEO says consumers are growing more 'rational' as rising costs cut dining budgets

Yum China CEO Joey Wat said the Chinese consumer has been growing more rational for years.

cnbc.com March 1, 2024

Recent Yum China Holdings Inc (YUMC) News

Domino’s China Franchisee Expands in Smaller Cities For Growth

None

bloomberg.com

Published: March 28, 2024

Skeptics Scour Chinese Earnings for Return to Conviction Call

None

bloomberg.com

Published: March 19, 2024

Similar Companies to Yum China Holdings Inc (YUMC) in the Restaurants Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Yum Brands Inc	YUM	Restaurants	Consumer Cyclical	1,500,000
Brinker International Inc	EAT	Restaurants	Consumer Cyclical	1,454,280
Restaurant Brands International Inc	QSR	Restaurants	Consumer Cyclical	400,000
Starbucks Corp	SBUX	Restaurants	Consumer Cyclical	328,000
Aramark	ARMK	Restaurants	Consumer Cyclical	275,000
Dominos Pizza Inc	DPZ	Restaurants	Consumer Cyclical	272,500
Darden Restaurants Inc	DRI	Restaurants	Consumer Cyclical	200,000
McDonald`s Corp	MCD	Restaurants	Consumer Cyclical	200,000
Yum China Holdings Inc	YUMC	Restaurants	Consumer Cyclical	130,000
Papa John`s International Inc	PZZA	Restaurants	Consumer Cyclical	125,000

Yum China Holdings Inc (YUMC) Exchange: NYSE

$38.67 ($-0.77) -1.95%

Yum China Holdings Inc - Daily Information

About Yum China Holdings Inc (YUMC)

Invest in Yum China Holdings Inc (YUMC)

Investing built for a better future.

Built to help smart investors invest smarter.

Historical Stock Data for Yum China Holdings Inc (YUMC)

Yum China Holdings Inc (YUMC) News Headlines

Recent Yum China Holdings Inc (YUMC) News

Domino’s China Franchisee Expands in Smaller Cities For Growth

Skeptics Scour Chinese Earnings for Return to Conviction Call

Similar Companies to Yum China Holdings Inc (YUMC) in the Restaurants Industry