Zillow Group Inc - Class C (Z) Stock

Data as of April 23, 2024

$43.63 ($1.39) 3.29%

Zillow Group Inc - Class C - Daily Information

Click for more stock information on Zillow Group Inc - Class C.

Daily Information	Data
Date	April 23, 2024
Open	$42.54
Previous Close	$43.63
High	$44.03
Low	$42.37
Adjusted Open	$42.54
Previous Adjusted Close	$43.63
Adjusted High	$44.03
Adjusted Low	$42.37

About Zillow Group Inc - Class C (Z)

Zillow Group Inc - Class C (Z) is a leading firm in the technology, real estate and finance sectors. Launched in 2006, Zillow Group has become the leading database and marketplace for real estate information and the #1 home-related brand in the US and the industry's largest database with over 110 million homes across the country. The company also operates a number of other industry-leading brands, such as Trulia, StreetEasy, HotPads, Naked Apartments, Bridge Interactive, Out East and Zillow Home Loans. Since its founding, Zillow Group has grown to become a publicly traded company with more than 8,000 employees in 50 markets across the US, Canada, and Australia.

Invest in Zillow Group Inc - Class C (Z)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

$417 million in distributions.

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

Historical Stock Data for Zillow Group Inc - Class C (Z)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$42.54	$44.03	$42.37	$43.63	$43.63	3,378,989
2024-04-22	$42.14	$42.40	$41.20	$42.24	$42.24	3,828,313
2024-04-19	$41.65	$42.32	$41.50	$41.82	$41.82	3,736,331
2024-04-18	$42.72	$42.88	$41.77	$41.81	$41.81	3,304,284
2024-04-17	$43.63	$43.88	$42.51	$42.54	$42.54	2,937,000
2024-04-16	$43.06	$43.42	$42.34	$43.33	$43.33	4,470,118
2024-04-15	$44.85	$44.85	$43.02	$43.15	$43.15	3,220,852
2024-04-12	$45.08	$45.25	$44.31	$44.42	$44.42	2,302,201
2024-04-11	$45.52	$45.89	$44.69	$45.26	$45.26	2,648,258
2024-04-10	$46.18	$46.47	$44.92	$45.13	$45.13	4,127,380
2024-04-09	$47.96	$48.16	$47.22	$47.99	$47.99	2,327,884
2024-04-08	$47.52	$47.93	$46.36	$47.70	$47.70	2,017,253
2024-04-05	$46.38	$47.39	$45.26	$47.22	$47.22	3,952,650
2024-04-04	$47.19	$48.09	$46.59	$46.82	$46.82	2,289,842
2024-04-03	$46.86	$47.16	$46.43	$46.74	$46.74	2,469,249
2024-04-02	$47.45	$47.45	$46.23	$46.86	$46.86	4,829,864
2024-04-01	$48.93	$49.95	$47.82	$48.22	$48.22	2,890,612
2024-03-28	$50.17	$50.73	$48.70	$48.78	$48.78	4,895,668
2024-03-27	$49.53	$50.46	$49.28	$50.38	$50.38	2,450,032
2024-03-26	$49.62	$50.42	$48.82	$48.90	$48.90	2,646,514
2024-03-25	$50.94	$51.46	$48.92	$49.31	$49.31	3,987,964
2024-03-22	$50.99	$52.12	$50.29	$50.83	$50.83	3,487,623
2024-03-21	$49.66	$51.54	$49.22	$51.25	$51.25	8,711,424
2024-03-20	$47.91	$49.46	$47.57	$48.93	$48.93	3,864,305
2024-03-19	$47.82	$49.57	$47.53	$48.15	$48.15	6,886,594
2024-03-18	$48.00	$48.94	$45.16	$47.67	$47.67	12,915,553
2024-03-15	$54.60	$55.48	$46.27	$47.71	$47.71	23,332,686
2024-03-14	$55.85	$56.48	$54.47	$55.15	$55.15	2,528,702
2024-03-13	$56.39	$58.43	$55.84	$55.98	$55.98	3,038,124
2024-03-12	$57.29	$57.59	$56.04	$56.55	$56.55	1,915,808
2024-03-11	$57.64	$57.78	$56.47	$56.93	$56.93	2,117,937
2024-03-08	$56.48	$58.68	$56.19	$57.88	$57.88	2,713,161
2024-03-07	$57.00	$57.00	$55.24	$55.94	$55.94	2,177,890
2024-03-06	$55.03	$56.93	$54.76	$56.21	$56.21	3,285,775
2024-03-05	$56.05	$56.50	$53.60	$54.49	$54.49	4,489,060
2024-03-04	$57.78	$58.14	$56.56	$57.34	$57.34	3,046,087
2024-03-01	$56.25	$57.51	$55.91	$57.10	$57.10	2,916,405
2024-02-29	$56.11	$57.33	$55.24	$56.15	$56.15	3,179,699
2024-02-28	$54.05	$55.94	$53.95	$55.24	$55.24	2,438,635
2024-02-27	$54.22	$55.15	$53.53	$54.84	$54.84	3,482,990
2024-02-26	$53.39	$54.60	$53.33	$53.67	$53.67	4,780,585
2024-02-23	$53.39	$53.84	$52.91	$53.53	$53.53	2,633,063
2024-02-22	$54.16	$54.49	$53.11	$53.22	$53.22	2,615,935
2024-02-21	$52.81	$53.95	$52.76	$53.78	$53.78	3,536,867
2024-02-20	$54.05	$54.49	$53.03	$53.52	$53.52	4,810,068
2024-02-16	$56.05	$56.37	$54.50	$54.80	$54.80	5,721,348
2024-02-15	$58.69	$58.96	$56.60	$57.92	$57.92	5,400,399
2024-02-14	$57.40	$61.13	$56.81	$58.06	$58.06	11,344,445
2024-02-13	$53.00	$54.47	$52.60	$53.88	$53.88	4,880,802
2024-02-12	$55.35	$56.57	$55.02	$55.48	$55.48	4,991,372
2024-02-09	$56.05	$56.22	$53.88	$54.95	$54.95	4,057,353
2024-02-08	$57.25	$57.49	$56.15	$56.28	$56.28	2,544,772
2024-02-07	$57.61	$57.65	$56.16	$57.25	$57.25	2,121,181
2024-02-06	$56.09	$57.27	$55.82	$57.06	$57.06	2,360,356
2024-02-05	$56.80	$57.29	$55.24	$56.09	$56.09	3,419,207
2024-02-02	$57.21	$58.03	$55.82	$57.65	$57.65	2,755,974
2024-02-01	$57.36	$58.84	$57.36	$58.36	$58.36	5,661,880
2024-01-31	$57.00	$59.40	$56.56	$56.84	$56.84	3,442,199
2024-01-30	$58.54	$58.81	$57.26	$57.45	$57.45	2,163,975
2024-01-29	$56.69	$58.49	$56.54	$58.41	$58.41	3,244,838
2024-01-26	$55.81	$57.52	$55.75	$56.55	$56.55	2,735,529
2024-01-25	$54.54	$55.44	$54.48	$55.09	$55.09	3,117,048
2024-01-24	$55.80	$56.29	$54.19	$54.34	$54.34	2,248,236
2024-01-23	$56.12	$56.34	$53.85	$54.85	$54.85	2,463,365
2024-01-22	$55.12	$56.78	$54.91	$55.53	$55.53	3,097,715
2024-01-19	$52.51	$54.46	$52.02	$54.39	$54.39	3,145,698
2024-01-18	$52.37	$52.74	$51.68	$52.54	$52.54	2,004,004
2024-01-17	$51.44	$52.04	$50.60	$51.92	$51.92	3,869,604
2024-01-16	$52.62	$52.88	$51.53	$52.46	$52.46	3,210,959
2024-01-12	$54.69	$54.99	$53.40	$53.50	$53.50	1,676,270
2024-01-11	$54.13	$54.60	$51.95	$54.19	$54.19	3,013,260
2024-01-10	$54.46	$55.13	$53.80	$54.60	$54.60	3,403,261
2024-01-09	$55.15	$55.91	$54.96	$55.44	$55.44	1,380,356
2024-01-08	$54.10	$56.05	$54.10	$55.67	$55.67	2,234,499
2024-01-05	$53.62	$55.17	$53.35	$53.71	$53.71	3,605,310
2024-01-04	$54.72	$54.99	$53.91	$54.16	$54.16	3,334,665
2024-01-03	$56.12	$56.23	$54.58	$55.23	$55.23	4,799,851
2024-01-02	$56.90	$58.47	$56.41	$57.25	$57.25	5,229,330
2023-12-29	$58.70	$59.48	$57.72	$57.86	$57.86	3,185,548
2023-12-28	$59.10	$59.23	$58.42	$58.85	$58.85	2,872,764
2023-12-27	$59.00	$59.68	$58.57	$59.47	$59.47	2,035,018
2023-12-26	$59.10	$59.10	$58.31	$58.68	$58.68	2,753,785
2023-12-22	$59.04	$59.29	$58.40	$58.79	$58.79	2,631,477
2023-12-21	$58.49	$59.86	$58.32	$58.75	$58.75	7,965,408
2023-12-20	$57.61	$59.20	$56.26	$56.86	$56.86	5,021,790
2023-12-19	$56.75	$58.78	$56.73	$57.85	$57.85	5,266,419
2023-12-18	$55.79	$56.62	$55.05	$56.27	$56.27	5,971,423
2023-12-15	$55.38	$56.08	$54.36	$55.80	$55.80	8,314,933
2023-12-14	$53.72	$56.05	$53.47	$55.57	$55.57	12,986,240
2023-12-13	$47.40	$52.25	$47.35	$52.00	$52.00	8,333,668
2023-12-12	$46.81	$47.62	$45.73	$47.26	$47.26	6,350,293
2023-12-11	$45.99	$46.23	$45.07	$45.55	$45.55	2,267,141
2023-12-08	$46.02	$46.98	$45.73	$46.41	$46.41	2,531,944
2023-12-07	$45.09	$46.82	$44.76	$46.73	$46.73	3,349,582
2023-12-06	$44.57	$45.77	$44.31	$45.09	$45.09	2,684,301
2023-12-05	$43.82	$44.64	$43.42	$44.29	$44.29	2,222,241
2023-12-04	$43.22	$44.41	$43.10	$44.09	$44.09	3,486,128
2023-12-01	$40.87	$43.62	$40.85	$43.36	$43.36	3,637,958
2023-11-30	$42.42	$42.50	$40.67	$40.94	$40.94	3,801,143
2023-11-29	$42.37	$43.94	$42.07	$42.29	$42.29	3,203,300
2023-11-28	$40.90	$42.03	$40.37	$41.92	$41.92	3,471,568
2023-11-27	$39.97	$41.33	$39.80	$41.10	$41.10	3,874,861
2023-11-24	$39.49	$40.56	$39.49	$40.01	$40.01	1,091,396
2023-11-22	$38.70	$40.03	$38.65	$39.76	$39.76	4,364,582
2023-11-21	$38.53	$38.58	$37.63	$38.34	$38.34	3,682,044
2023-11-20	$39.09	$39.44	$38.34	$38.69	$38.69	2,732,609
2023-11-17	$40.77	$40.86	$38.42	$39.09	$39.09	3,963,537
2023-11-16	$40.37	$40.87	$39.77	$40.71	$40.71	3,160,407
2023-11-15	$40.10	$41.33	$39.73	$40.54	$40.54	5,903,339
2023-11-14	$37.37	$40.87	$37.36	$40.08	$40.08	6,942,351
2023-11-13	$36.39	$36.48	$35.44	$35.71	$35.71	2,400,729
2023-11-10	$36.43	$36.78	$35.92	$36.70	$36.70	2,187,432
2023-11-09	$38.11	$38.14	$36.12	$36.16	$36.16	3,427,052
2023-11-08	$38.02	$38.54	$37.70	$37.78	$37.78	2,983,996
2023-11-07	$37.04	$38.25	$36.81	$38.01	$38.01	3,829,422
2023-11-06	$37.43	$37.54	$36.41	$37.11	$37.11	3,307,556
2023-11-03	$36.68	$38.28	$36.52	$37.69	$37.69	7,021,193
2023-11-02	$37.34	$37.50	$33.80	$35.50	$35.50	8,740,682
2023-11-01	$36.06	$36.54	$35.47	$36.46	$36.46	6,345,533
2023-10-31	$39.18	$39.45	$35.00	$36.25	$36.25	12,604,148
2023-10-30	$38.60	$39.13	$38.38	$38.97	$38.97	2,240,122
2023-10-27	$38.03	$38.73	$37.45	$38.60	$38.60	2,949,829
2023-10-26	$37.99	$38.36	$37.46	$38.05	$38.05	3,368,736
2023-10-25	$38.70	$38.89	$37.81	$38.19	$38.19	3,755,113
2023-10-24	$38.97	$40.13	$38.96	$39.37	$39.37	2,243,444
2023-10-23	$38.54	$39.74	$38.31	$38.48	$38.48	2,564,314
2023-10-20	$39.33	$39.54	$38.87	$38.96	$38.96	2,611,140
2023-10-19	$41.28	$41.43	$39.38	$39.39	$39.39	2,877,829
2023-10-18	$42.28	$42.32	$40.70	$40.97	$40.97	2,761,474
2023-10-17	$42.05	$43.03	$42.05	$42.46	$42.46	2,961,706
2023-10-16	$42.88	$43.44	$42.42	$42.53	$42.53	1,800,631
2023-10-13	$43.78	$43.78	$42.27	$42.80	$42.80	2,735,985
2023-10-12	$44.95	$45.15	$43.16	$43.53	$43.53	1,717,181
2023-10-11	$45.52	$45.96	$44.74	$45.04	$45.04	912,151
2023-10-10	$43.85	$45.35	$43.80	$45.31	$45.31	2,011,281
2023-10-09	$43.53	$44.07	$43.03	$43.72	$43.72	1,165,987
2023-10-06	$43.02	$44.91	$42.91	$43.99	$43.99	1,982,527
2023-10-05	$43.76	$44.06	$42.75	$43.77	$43.77	1,566,079
2023-10-04	$42.76	$44.08	$42.49	$43.84	$43.84	2,086,146
2023-10-03	$45.01	$45.51	$42.32	$42.61	$42.61	3,542,417
2023-10-02	$46.14	$46.43	$45.43	$45.64	$45.64	1,801,811
2023-09-29	$47.56	$47.92	$45.91	$46.16	$46.16	1,801,147
2023-09-28	$46.16	$46.76	$45.84	$46.57	$46.57	1,633,917
2023-09-27	$45.51	$46.38	$45.13	$46.08	$46.08	4,044,180
2023-09-26	$45.19	$45.75	$45.06	$45.35	$45.35	2,218,817
2023-09-25	$45.01	$45.75	$44.89	$45.46	$45.46	1,716,970
2023-09-22	$46.37	$46.86	$45.02	$45.22	$45.22	2,055,857
2023-09-21	$46.83	$46.99	$45.93	$46.03	$46.03	2,502,518
2023-09-20	$47.59	$48.94	$47.37	$47.78	$47.78	2,225,344
2023-09-19	$46.99	$47.54	$46.78	$47.37	$47.37	1,908,973
2023-09-18	$47.34	$47.77	$46.74	$47.15	$47.15	3,067,802
2023-09-15	$48.36	$48.50	$46.97	$47.43	$47.43	7,054,566
2023-09-14	$50.04	$50.37	$48.71	$48.81	$48.81	2,808,215
2023-09-13	$51.94	$52.20	$49.78	$49.86	$49.86	2,014,374
2023-09-12	$50.84	$52.10	$50.49	$51.82	$51.82	1,710,333
2023-09-11	$51.19	$51.70	$51.05	$51.09	$51.09	988,250
2023-09-08	$51.74	$52.10	$50.17	$50.91	$50.91	1,620,138
2023-09-07	$51.49	$51.72	$50.67	$51.62	$51.62	1,605,735
2023-09-06	$52.38	$52.67	$51.44	$52.05	$52.05	1,715,131
2023-09-05	$52.20	$52.98	$51.82	$52.38	$52.38	1,913,595
2023-09-01	$52.50	$53.33	$52.15	$52.52	$52.52	1,523,373
2023-08-31	$52.63	$53.08	$52.14	$52.16	$52.16	2,638,526
2023-08-30	$50.97	$53.10	$50.82	$52.50	$52.50	2,311,923
2023-08-29	$50.50	$51.79	$50.27	$50.98	$50.98	1,564,458
2023-08-28	$50.09	$51.04	$50.03	$50.49	$50.49	2,402,019
2023-08-25	$50.14	$50.80	$49.37	$49.97	$49.97	1,895,912
2023-08-24	$50.13	$50.61	$49.09	$50.16	$50.16	2,326,664
2023-08-23	$49.65	$50.88	$49.32	$50.08	$50.08	1,867,584
2023-08-22	$49.66	$50.46	$49.37	$49.90	$49.90	2,604,611
2023-08-21	$50.84	$51.32	$49.03	$49.13	$49.13	2,195,322
2023-08-18	$49.87	$51.09	$49.63	$50.87	$50.87	2,754,377
2023-08-17	$51.61	$52.37	$50.68	$50.68	$50.68	4,340,631
2023-08-16	$54.41	$54.71	$51.53	$51.57	$51.57	4,443,729
2023-08-15	$55.80	$56.36	$54.53	$54.77	$54.77	2,151,341
2023-08-14	$55.71	$56.42	$55.51	$56.29	$56.29	1,871,396
2023-08-11	$54.97	$56.35	$54.64	$56.33	$56.33	2,075,142
2023-08-10	$56.87	$56.95	$55.05	$55.90	$55.90	2,097,719
2023-08-09	$56.90	$57.05	$55.55	$56.17	$56.17	2,328,027
2023-08-08	$54.85	$57.03	$54.69	$56.78	$56.78	2,735,872
2023-08-07	$56.43	$56.43	$54.64	$55.99	$55.99	2,574,354
2023-08-04	$54.66	$57.19	$53.78	$56.33	$56.33	5,270,709
2023-08-03	$51.87	$55.27	$51.17	$55.00	$55.00	3,932,613
2023-08-02	$54.00	$55.31	$53.70	$54.23	$54.23	3,924,557
2023-08-01	$53.45	$55.75	$52.91	$55.32	$55.32	3,141,729
2023-07-31	$54.08	$55.00	$53.98	$54.16	$54.16	2,206,251
2023-07-28	$53.28	$53.75	$52.67	$53.51	$53.51	1,311,318
2023-07-27	$54.00	$54.46	$52.05	$52.17	$52.17	1,647,252
2023-07-26	$53.77	$53.91	$52.72	$53.65	$53.65	1,336,038
2023-07-25	$53.49	$54.24	$53.23	$53.29	$53.29	1,213,263
2023-07-24	$52.59	$54.07	$52.48	$53.54	$53.54	2,098,484
2023-07-21	$53.17	$53.50	$52.10	$52.42	$52.42	1,427,325
2023-07-20	$53.91	$54.64	$52.37	$52.77	$52.77	2,168,824
2023-07-19	$54.74	$55.20	$54.10	$54.64	$54.64	5,124,363
2023-07-18	$54.06	$54.68	$53.70	$54.44	$54.44	1,837,101
2023-07-17	$53.05	$53.85	$52.69	$53.75	$53.75	1,613,019
2023-07-14	$54.21	$54.61	$52.76	$53.23	$53.23	2,900,316
2023-07-13	$53.23	$54.53	$53.16	$54.17	$54.17	2,931,566
2023-07-12	$53.29	$54.44	$52.50	$52.90	$52.90	3,384,510
2023-07-11	$50.64	$53.21	$50.09	$52.28	$52.28	8,453,852
2023-07-10	$47.25	$48.65	$47.02	$47.91	$47.91	1,803,770
2023-07-07	$47.52	$48.56	$47.50	$47.82	$47.82	2,190,333
2023-07-06	$48.73	$48.82	$47.19	$47.56	$47.56	2,643,781
2023-07-05	$50.85	$51.19	$48.58	$49.48	$49.48	3,047,899
2023-07-03	$50.45	$51.61	$50.22	$51.53	$51.53	1,172,253
2023-06-30	$50.90	$51.53	$49.94	$50.26	$50.26	2,746,534
2023-06-29	$52.38	$52.38	$49.92	$50.17	$50.17	2,398,072
2023-06-28	$50.97	$53.23	$50.65	$52.53	$52.53	3,944,527
2023-06-27	$49.64	$51.57	$48.65	$51.13	$51.13	3,491,715
2023-06-26	$47.91	$49.67	$47.90	$49.30	$49.30	1,786,217
2023-06-23	$48.41	$48.61	$47.14	$48.07	$48.07	1,920,384
2023-06-22	$48.72	$49.39	$47.89	$48.81	$48.81	2,048,884
2023-06-21	$47.81	$48.95	$47.43	$48.71	$48.71	2,750,616
2023-06-20	$46.67	$48.92	$46.60	$47.87	$47.87	3,859,377
2023-06-16	$48.43	$48.45	$46.44	$46.68	$46.68	10,151,386
2023-06-15	$45.86	$48.38	$45.77	$48.16	$48.16	4,367,377
2023-06-14	$46.01	$47.06	$45.21	$46.12	$46.12	2,248,135
2023-06-13	$44.94	$45.86	$44.74	$45.83	$45.83	2,568,390
2023-06-12	$44.84	$45.08	$44.45	$45.06	$45.06	1,837,859
2023-06-09	$46.60	$47.00	$44.54	$44.83	$44.83	2,741,629
2023-06-08	$46.60	$46.98	$46.21	$46.51	$46.51	1,632,277
2023-06-07	$47.85	$48.01	$46.25	$46.55	$46.55	2,518,988
2023-06-06	$45.39	$47.74	$45.34	$47.48	$47.48	1,718,454
2023-06-05	$46.15	$46.78	$45.66	$45.70	$45.70	2,007,472
2023-06-02	$46.46	$46.69	$45.57	$46.68	$46.68	2,614,716
2023-06-01	$45.35	$46.77	$45.29	$46.01	$46.01	1,600,187
2023-05-31	$44.28	$46.34	$44.28	$45.61	$45.61	5,147,044
2023-05-30	$45.36	$45.38	$43.65	$44.71	$44.71	2,050,214
2023-05-26	$45.42	$46.01	$44.71	$44.95	$44.95	1,820,418
2023-05-25	$45.65	$46.02	$44.93	$45.29	$45.29	2,529,672
2023-05-24	$44.85	$45.84	$44.52	$45.21	$45.21	3,039,510
2023-05-23	$45.26	$46.88	$45.05	$45.59	$45.59	3,290,033
2023-05-22	$45.31	$46.40	$45.24	$45.41	$45.41	2,208,346
2023-05-19	$45.38	$45.55	$44.22	$45.39	$45.39	3,297,612
2023-05-18	$45.63	$46.20	$45.20	$45.87	$45.87	2,459,889
2023-05-17	$45.11	$45.74	$43.89	$45.68	$45.68	2,771,908
2023-05-16	$45.54	$45.70	$44.35	$44.95	$44.95	1,602,653
2023-05-15	$44.82	$46.00	$44.30	$45.62	$45.62	2,180,915
2023-05-12	$45.44	$45.57	$43.99	$44.82	$44.82	1,917,022
2023-05-11	$47.48	$47.53	$45.66	$45.73	$45.73	3,013,942
2023-05-10	$48.15	$48.53	$47.25	$47.34	$47.34	2,354,326
2023-05-09	$47.81	$48.32	$47.37	$47.49	$47.49	2,552,949
2023-05-08	$48.38	$48.68	$47.71	$48.25	$48.25	1,751,954
2023-05-05	$47.00	$49.07	$46.80	$48.68	$48.68	5,882,310
2023-05-04	$43.01	$46.76	$42.94	$46.62	$46.62	7,165,331
2023-05-03	$42.76	$43.60	$42.30	$42.40	$42.40	3,496,722
2023-05-02	$43.44	$43.92	$42.77	$42.83	$42.83	2,733,034
2023-05-01	$44.19	$44.49	$43.38	$43.92	$43.92	1,971,134
2023-04-28	$42.34	$43.60	$42.06	$43.54	$43.54	1,716,824
2023-04-27	$43.06	$43.25	$42.11	$42.56	$42.56	1,967,802
2023-04-26	$43.94	$44.15	$41.56	$41.74	$41.74	3,420,161
2023-04-25	$44.18	$44.47	$43.48	$43.52	$43.52	1,753,177
2023-04-24	$44.82	$45.24	$43.80	$44.46	$44.46	2,670,909
2023-04-21	$45.04	$45.40	$44.76	$45.00	$45.00	1,699,974
2023-04-20	$45.40	$45.93	$44.96	$45.07	$45.07	1,431,826
2023-04-19	$44.80	$45.90	$44.71	$45.79	$45.79	1,418,063
2023-04-18	$45.77	$45.92	$44.71	$45.36	$45.36	2,602,933
2023-04-17	$45.58	$45.83	$44.79	$45.57	$45.57	1,583,777
2023-04-14	$45.78	$46.41	$45.04	$45.65	$45.65	1,684,382
2023-04-13	$46.11	$46.50	$45.79	$45.87	$45.87	1,894,836
2023-04-12	$45.55	$45.92	$44.96	$45.74	$45.74	2,293,807
2023-04-11	$44.65	$45.16	$44.49	$44.78	$44.78	1,923,769
2023-04-10	$44.30	$45.41	$44.14	$44.97	$44.97	1,370,200
2023-04-06	$43.51	$45.31	$43.00	$44.79	$44.79	2,136,153
2023-04-05	$43.62	$43.80	$42.90	$43.68	$43.68	1,909,087
2023-04-04	$45.00	$45.30	$43.71	$44.01	$44.01	1,954,289
2023-04-03	$43.81	$44.87	$43.50	$44.75	$44.75	2,045,853
2023-03-31	$43.07	$44.54	$42.98	$44.47	$44.47	2,704,540
2023-03-30	$43.88	$43.92	$42.50	$42.88	$42.88	1,402,598
2023-03-29	$43.26	$43.43	$42.49	$43.25	$43.25	1,860,831
2023-03-28	$42.90	$43.25	$42.13	$42.46	$42.46	1,061,655
2023-03-27	$43.73	$43.90	$41.76	$42.77	$42.77	1,768,361
2023-03-24	$42.98	$43.68	$42.38	$43.43	$43.43	1,735,075
2023-03-23	$42.33	$44.22	$42.17	$43.36	$43.36	2,365,713
2023-03-22	$42.53	$43.53	$41.93	$41.95	$41.95	2,321,319
2023-03-21	$41.31	$42.86	$41.15	$42.63	$42.63	2,216,506
2023-03-20	$40.28	$41.47	$39.90	$40.64	$40.64	1,564,745
2023-03-17	$41.07	$41.27	$40.23	$40.60	$40.60	2,804,867
2023-03-16	$40.62	$41.68	$40.17	$41.53	$41.53	1,633,073
2023-03-15	$39.78	$40.66	$39.47	$40.63	$40.63	3,107,012
2023-03-14	$41.45	$41.53	$39.99	$40.42	$40.42	2,566,551
2023-03-13	$38.65	$40.49	$38.13	$40.20	$40.20	4,252,795
2023-03-10	$39.32	$39.49	$38.17	$39.20	$39.20	3,742,796
2023-03-09	$41.74	$42.11	$39.32	$39.36	$39.36	2,820,152
2023-03-08	$41.60	$42.23	$41.00	$41.87	$41.87	1,415,577
2023-03-07	$42.34	$43.06	$41.42	$41.75	$41.75	2,206,908
2023-03-06	$43.08	$43.79	$42.41	$42.43	$42.43	1,770,354
2023-03-03	$42.23	$43.41	$42.03	$43.22	$43.22	2,176,945
2023-03-02	$40.78	$42.27	$40.66	$42.15	$42.15	1,875,785
2023-03-01	$41.98	$42.75	$41.26	$41.48	$41.48	2,353,266
2023-02-28	$41.93	$42.63	$41.82	$42.00	$42.00	3,617,978
2023-02-27	$42.55	$42.78	$41.64	$41.99	$41.99	2,731,352
2023-02-24	$41.02	$41.59	$40.32	$41.11	$41.11	3,011,218
2023-02-23	$42.80	$42.80	$41.52	$42.23	$42.23	3,835,552
2023-02-22	$43.60	$44.74	$42.20	$42.49	$42.49	3,756,383
2023-02-21	$44.88	$46.10	$43.41	$43.55	$43.55	5,440,181
2023-02-17	$46.96	$47.77	$44.94	$45.89	$45.89	4,501,620
2023-02-16	$47.39	$49.32	$45.03	$47.90	$47.90	7,028,072
2023-02-15	$45.12	$47.56	$44.70	$47.49	$47.49	9,302,359
2023-02-14	$44.04	$45.69	$43.65	$45.54	$45.54	3,760,616
2023-02-13	$44.95	$45.34	$44.04	$44.83	$44.83	3,720,488
2023-02-10	$42.83	$43.41	$42.40	$43.00	$43.00	1,958,850
2023-02-09	$45.10	$45.69	$43.34	$43.36	$43.36	2,023,119
2023-02-08	$46.05	$46.37	$44.42	$44.44	$44.44	2,327,052
2023-02-07	$44.95	$46.49	$44.33	$46.36	$46.36	2,550,752
2023-02-06	$45.55	$46.09	$44.76	$44.82	$44.82	2,924,628
2023-02-03	$45.50	$47.54	$45.32	$46.15	$46.15	2,905,116
2023-02-02	$45.86	$48.08	$44.75	$47.15	$47.15	5,845,728
2023-02-01	$44.00	$45.15	$43.48	$44.98	$44.98	3,862,036
2023-01-31	$43.79	$44.54	$43.41	$44.21	$44.21	2,277,390
2023-01-30	$43.62	$44.27	$43.15	$43.37	$43.37	3,250,065
2023-01-27	$43.63	$45.01	$43.55	$44.56	$44.56	2,709,721
2023-01-26	$43.28	$43.81	$42.46	$43.73	$43.73	2,588,899
2023-01-25	$43.24	$43.24	$41.16	$42.25	$42.25	4,474,386
2023-01-24	$44.05	$45.20	$43.73	$44.62	$44.62	3,878,261
2023-01-23	$43.28	$44.44	$42.94	$44.42	$44.42	2,447,621
2023-01-20	$42.40	$43.24	$41.97	$43.16	$43.16	2,600,466
2023-01-19	$42.09	$42.47	$41.49	$41.81	$41.81	3,263,050
2023-01-18	$42.97	$43.31	$41.56	$42.46	$42.46	2,680,649
2023-01-17	$43.23	$43.54	$42.48	$42.83	$42.83	3,317,157
2023-01-13	$42.41	$43.52	$41.65	$43.45	$43.45	3,169,312
2023-01-12	$42.57	$43.43	$42.25	$43.23	$43.23	4,529,199
2023-01-11	$41.23	$42.70	$40.89	$42.35	$42.35	6,024,282
2023-01-10	$38.74	$40.87	$38.72	$40.86	$40.86	6,789,149
2023-01-09	$37.54	$39.44	$37.29	$38.75	$38.75	5,338,530
2023-01-06	$35.32	$35.96	$34.75	$35.88	$35.88	3,673,283
2023-01-05	$35.23	$35.33	$34.59	$35.10	$35.10	4,751,619
2023-01-04	$34.29	$36.01	$33.75	$35.61	$35.61	10,904,132
2023-01-03	$32.85	$33.96	$32.43	$33.68	$33.68	14,034,410
2022-12-30	$31.21	$32.24	$31.14	$32.21	$32.21	3,639,074
2022-12-29	$31.75	$32.48	$31.18	$31.97	$31.97	3,027,291
2022-12-28	$32.28	$32.56	$31.10	$31.29	$31.29	3,444,312
2022-12-27	$32.80	$32.98	$31.86	$32.50	$32.50	2,297,251
2022-12-23	$33.44	$33.64	$32.98	$33.13	$33.13	1,493,679
2022-12-22	$33.33	$33.50	$32.55	$33.46	$33.46	1,952,379
2022-12-21	$33.84	$34.66	$33.33	$33.95	$33.95	2,582,016
2022-12-20	$33.96	$34.42	$33.46	$33.62	$33.62	3,927,331
2022-12-19	$36.00	$36.25	$34.28	$34.38	$34.38	4,188,229
2022-12-16	$35.70	$36.28	$35.20	$36.05	$36.05	8,239,529
2022-12-15	$36.82	$37.30	$35.92	$36.20	$36.20	3,332,908
2022-12-14	$38.10	$38.73	$37.41	$37.95	$37.95	4,386,760
2022-12-13	$37.54	$38.93	$37.07	$37.97	$37.97	4,631,531
2022-12-12	$35.07	$35.57	$34.43	$35.44	$35.44	3,106,944
2022-12-09	$34.67	$35.82	$34.29	$35.10	$35.10	2,611,235
2022-12-08	$35.75	$36.29	$34.64	$34.94	$34.94	3,391,148
2022-12-07	$36.59	$36.74	$35.51	$35.62	$35.62	2,981,810
2022-12-06	$37.82	$37.82	$36.52	$36.92	$36.92	2,381,058
2022-12-05	$38.44	$39.38	$37.40	$37.54	$37.54	4,990,511
2022-12-02	$37.98	$38.91	$37.73	$38.68	$38.68	4,728,277
2022-12-01	$37.92	$38.57	$37.56	$38.32	$38.32	7,440,964
2022-11-30	$35.34	$38.06	$35.32	$37.98	$37.98	5,421,118
2022-11-29	$34.95	$36.10	$34.95	$35.31	$35.31	2,212,018
2022-11-28	$35.15	$36.32	$35.04	$35.29	$35.29	2,941,629
2022-11-25	$35.22	$35.62	$34.85	$35.29	$35.29	976,024
2022-11-23	$34.50	$35.62	$34.36	$35.48	$35.48	2,150,498
2022-11-22	$34.14	$34.64	$33.24	$34.45	$34.45	2,451,068
2022-11-21	$34.87	$35.66	$33.58	$34.16	$34.16	2,744,554
2022-11-18	$37.51	$38.07	$35.11	$35.26	$35.26	3,503,425
2022-11-17	$35.98	$37.93	$35.67	$37.31	$37.31	2,632,425
2022-11-16	$37.17	$37.46	$36.34	$36.96	$36.96	3,827,261
2022-11-15	$37.89	$38.90	$37.30	$37.75	$37.75	3,349,456
2022-11-14	$37.27	$37.80	$36.85	$36.88	$36.88	4,261,872
2022-11-11	$35.95	$37.98	$35.48	$37.92	$37.92	3,359,135
2022-11-10	$34.65	$36.49	$34.40	$35.81	$35.81	5,993,900
2022-11-09	$32.87	$32.87	$31.76	$32.14	$32.14	3,328,992
2022-11-08	$33.61	$34.00	$32.18	$33.10	$33.10	4,203,789
2022-11-07	$32.91	$34.09	$32.57	$33.70	$33.70	3,917,787
2022-11-04	$33.00	$33.49	$31.77	$32.52	$32.52	4,991,225
2022-11-03	$28.89	$33.51	$28.07	$32.61	$32.61	7,335,056
2022-11-02	$30.98	$31.43	$29.40	$29.50	$29.50	4,663,811
2022-11-01	$31.63	$32.07	$30.29	$30.98	$30.98	4,030,258
2022-10-31	$30.74	$31.50	$30.38	$30.86	$30.86	4,243,024
2022-10-28	$30.13	$30.97	$29.79	$30.86	$30.86	2,117,706
2022-10-27	$31.22	$31.57	$30.49	$30.63	$30.63	2,072,074
2022-10-26	$30.75	$31.98	$30.56	$30.67	$30.67	3,629,068
2022-10-25	$29.34	$31.37	$29.34	$31.21	$31.21	4,674,931
2022-10-24	$29.31	$29.31	$28.25	$29.12	$29.12	1,855,472
2022-10-21	$28.50	$29.34	$27.93	$29.29	$29.29	2,169,933
2022-10-20	$28.87	$29.59	$28.50	$28.53	$28.53	2,390,954
2022-10-19	$28.61	$29.12	$28.24	$28.72	$28.72	2,946,771
2022-10-18	$29.91	$30.36	$28.23	$28.78	$28.78	2,844,473
2022-10-17	$27.92	$29.37	$27.75	$28.83	$28.83	3,916,067
2022-10-14	$28.79	$29.22	$26.78	$26.97	$26.97	4,305,339
2022-10-13	$27.35	$28.55	$26.14	$28.05	$28.05	3,805,055
2022-10-12	$28.20	$28.95	$27.81	$28.76	$28.76	2,899,900
2022-10-11	$29.27	$29.46	$27.89	$28.04	$28.04	3,268,310
2022-10-10	$29.50	$29.75	$28.69	$29.36	$29.36	2,873,010
2022-10-07	$29.72	$30.09	$28.97	$29.23	$29.23	3,026,899
2022-10-06	$29.95	$30.98	$29.69	$30.50	$30.50	3,655,554
2022-10-05	$30.52	$30.80	$29.40	$29.97	$29.97	3,688,952
2022-10-04	$30.53	$31.57	$30.47	$31.53	$31.53	3,078,732
2022-10-03	$28.94	$29.66	$27.92	$29.48	$29.48	3,164,424
2022-09-30	$29.33	$29.84	$28.58	$28.61	$28.61	3,547,715
2022-09-29	$29.24	$29.41	$28.42	$29.21	$29.21	3,576,907
2022-09-28	$29.15	$29.97	$29.05	$29.76	$29.76	2,818,001
2022-09-27	$29.99	$30.32	$28.90	$29.05	$29.05	2,990,287
2022-09-26	$28.96	$30.21	$28.90	$29.28	$29.28	4,758,682
2022-09-23	$30.01	$30.15	$28.59	$29.51	$29.51	5,170,496
2022-09-22	$30.96	$31.49	$30.27	$30.40	$30.40	3,417,243
2022-09-21	$32.39	$32.93	$31.23	$31.27	$31.27	3,046,705
2022-09-20	$32.40	$32.80	$32.07	$32.34	$32.34	3,243,292
2022-09-19	$33.93	$34.81	$32.29	$32.93	$32.93	5,279,107
2022-09-16	$35.22	$35.61	$33.82	$34.16	$34.16	6,005,307
2022-09-15	$35.33	$37.04	$35.24	$35.93	$35.93	3,911,730
2022-09-14	$35.33	$35.80	$34.61	$35.66	$35.66	4,189,548
2022-09-13	$35.45	$36.11	$34.64	$35.48	$35.48	3,070,696
2022-09-12	$37.86	$38.24	$36.53	$37.13	$37.13	3,121,861
2022-09-09	$37.55	$38.40	$37.15	$37.89	$37.89	2,284,368
2022-09-08	$35.09	$38.19	$34.71	$37.37	$37.37	6,585,313
2022-09-07	$33.38	$35.23	$33.38	$35.22	$35.22	4,067,683
2022-09-06	$34.43	$34.94	$33.33	$33.50	$33.50	5,491,631
2022-09-02	$34.93	$34.93	$33.53	$34.05	$34.05	5,128,844
2022-09-01	$33.00	$34.44	$32.32	$34.37	$34.37	5,601,559
2022-08-31	$34.28	$34.76	$33.29	$33.46	$33.46	2,838,948
2022-08-30	$33.93	$34.59	$33.35	$33.68	$33.68	3,535,101
2022-08-29	$33.89	$34.88	$33.42	$33.42	$33.42	2,386,071
2022-08-26	$35.97	$36.41	$34.05	$34.06	$34.06	3,116,470
2022-08-25	$34.94	$35.79	$34.53	$35.75	$35.75	2,424,314
2022-08-24	$33.59	$34.97	$33.33	$34.39	$34.39	2,498,726
2022-08-23	$32.82	$33.67	$32.66	$33.43	$33.43	3,913,113
2022-08-22	$32.69	$33.25	$32.53	$32.64	$32.64	3,332,028
2022-08-19	$34.94	$35.46	$33.43	$33.62	$33.62	3,264,080
2022-08-18	$35.77	$36.36	$35.16	$35.72	$35.72	2,847,296
2022-08-17	$37.50	$37.82	$35.83	$35.86	$35.86	3,675,903
2022-08-16	$39.00	$39.25	$37.44	$38.25	$38.25	2,059,289
2022-08-15	$39.29	$39.99	$38.60	$39.06	$39.06	2,262,721
2022-08-12	$39.34	$39.81	$38.69	$39.63	$39.63	2,737,548
2022-08-11	$39.93	$40.29	$38.02	$38.49	$38.49	4,428,818
2022-08-10	$37.64	$39.74	$37.61	$39.27	$39.27	7,275,170
2022-08-09	$38.07	$38.16	$35.98	$36.25	$36.25	4,052,163
2022-08-08	$37.49	$39.83	$37.49	$38.78	$38.78	5,421,394
2022-08-05	$34.00	$37.13	$33.62	$37.06	$37.06	7,133,323
2022-08-04	$37.23	$37.68	$36.40	$37.66	$37.66	4,147,610
2022-08-03	$36.74	$38.39	$36.25	$37.44	$37.44	3,274,672
2022-08-02	$34.71	$36.62	$34.64	$36.35	$36.35	2,612,020
2022-08-01	$34.52	$35.98	$33.70	$35.28	$35.28	3,266,547
2022-07-29	$34.69	$34.97	$33.80	$34.88	$34.88	3,271,372
2022-07-28	$36.06	$36.80	$34.14	$34.69	$34.69	3,048,154
2022-07-27	$34.61	$35.87	$33.58	$35.78	$35.78	3,114,284
2022-07-26	$35.40	$35.40	$33.72	$33.72	$33.72	2,461,214
2022-07-25	$36.20	$36.20	$35.00	$35.71	$35.71	3,120,393
2022-07-22	$37.19	$38.25	$36.01	$36.21	$36.21	2,763,465
2022-07-21	$36.56	$37.36	$35.21	$37.31	$37.31	4,091,877
2022-07-20	$36.79	$37.74	$36.25	$36.89	$36.89	3,431,986
2022-07-19	$35.13	$36.80	$34.94	$36.54	$36.54	3,102,484
2022-07-18	$35.27	$35.91	$34.09	$34.20	$34.20	2,643,777
2022-07-15	$33.93	$34.71	$33.51	$34.51	$34.51	3,512,088
2022-07-14	$32.99	$33.98	$32.88	$33.67	$33.67	2,002,904
2022-07-13	$33.21	$33.86	$32.53	$33.35	$33.35	2,621,687
2022-07-12	$33.64	$34.52	$33.54	$34.29	$34.29	1,825,790
2022-07-11	$35.28	$35.32	$33.33	$33.47	$33.47	2,365,483
2022-07-08	$34.95	$36.22	$34.31	$35.14	$35.14	4,015,889
2022-07-07	$34.64	$35.70	$34.32	$35.62	$35.62	2,591,709
2022-07-06	$35.32	$36.35	$34.48	$34.76	$34.76	2,993,811
2022-07-05	$32.93	$35.20	$32.15	$35.07	$35.07	3,511,329
2022-07-01	$32.04	$34.00	$31.90	$33.67	$33.67	3,027,241
2022-06-30	$32.35	$32.51	$30.97	$31.75	$31.75	3,145,780
2022-06-29	$32.94	$33.32	$32.22	$32.76	$32.76	2,446,686
2022-06-28	$34.11	$34.74	$32.66	$33.13	$33.13	2,757,803
2022-06-27	$35.64	$36.34	$33.84	$34.01	$34.01	4,466,274
2022-06-24	$34.49	$35.60	$33.94	$35.46	$35.46	7,421,271
2022-06-23	$32.19	$34.23	$31.61	$34.14	$34.14	4,927,486
2022-06-22	$29.25	$31.97	$29.23	$31.38	$31.38	3,634,270
2022-06-21	$29.99	$31.11	$29.73	$30.04	$30.04	4,408,861
2022-06-17	$29.11	$29.89	$28.76	$29.27	$29.27	4,896,659
2022-06-16	$30.05	$30.44	$28.61	$28.78	$28.78	4,882,620
2022-06-15	$30.55	$32.01	$30.18	$31.53	$31.53	5,200,572
2022-06-14	$32.52	$33.19	$30.04	$30.19	$30.19	6,452,381
2022-06-13	$34.09	$34.40	$31.95	$32.26	$32.26	5,581,791
2022-06-10	$36.64	$37.65	$35.09	$35.44	$35.44	4,474,892
2022-06-09	$40.32	$40.49	$36.78	$37.15	$37.15	5,564,065
2022-06-08	$41.00	$42.44	$40.84	$41.01	$41.01	3,138,016
2022-06-07	$39.96	$41.12	$39.61	$40.86	$40.86	3,435,319
2022-06-06	$39.79	$41.03	$39.16	$40.40	$40.40	4,340,948
2022-06-03	$40.80	$41.38	$39.23	$39.35	$39.35	2,558,022
2022-06-02	$39.50	$42.20	$39.20	$41.55	$41.55	5,030,731
2022-06-01	$39.92	$40.76	$38.78	$39.39	$39.39	2,793,430
2022-05-31	$40.76	$41.16	$39.46	$39.90	$39.90	5,102,636
2022-05-27	$39.16	$41.58	$38.93	$41.29	$41.29	6,294,260
2022-05-26	$37.62	$39.45	$37.29	$38.47	$38.47	5,674,811
2022-05-25	$36.67	$38.21	$36.60	$37.77	$37.77	6,525,168
2022-05-24	$40.35	$40.35	$36.37	$36.94	$36.94	8,369,742
2022-05-23	$40.64	$41.71	$39.49	$41.36	$41.36	7,080,361
2022-05-20	$43.87	$44.56	$40.11	$40.96	$40.96	5,626,036
2022-05-19	$41.73	$46.04	$41.59	$43.25	$43.25	10,106,546
2022-05-18	$41.54	$43.97	$40.16	$41.39	$41.39	7,295,618
2022-05-17	$40.27	$42.28	$40.25	$42.10	$42.10	5,838,126
2022-05-16	$40.64	$41.69	$39.36	$39.48	$39.48	5,859,946
2022-05-13	$38.62	$41.18	$38.57	$40.56	$40.56	6,314,702
2022-05-12	$35.07	$38.74	$34.67	$37.95	$37.95	6,442,430
2022-05-11	$36.17	$37.46	$34.85	$35.46	$35.46	4,890,041
2022-05-10	$38.07	$38.33	$34.93	$36.45	$36.45	6,187,305
2022-05-09	$36.60	$40.85	$36.60	$37.18	$37.18	9,597,887
2022-05-06	$34.46	$40.44	$34.45	$38.05	$38.05	14,115,094
2022-05-05	$43.08	$43.48	$39.36	$39.78	$39.78	6,309,180
2022-05-04	$43.78	$44.24	$41.19	$44.14	$44.14	4,328,215
2022-05-03	$40.84	$44.14	$40.35	$43.85	$43.85	7,614,830
2022-05-02	$39.10	$41.06	$38.31	$40.96	$40.96	3,823,508
2022-04-29	$40.76	$42.31	$39.72	$39.82	$39.82	4,023,027
2022-04-28	$39.83	$41.59	$38.75	$41.06	$41.06	4,118,713
2022-04-27	$40.08	$41.50	$39.15	$39.27	$39.27	5,047,800
2022-04-26	$42.74	$42.85	$39.82	$40.00	$40.00	6,796,340
2022-04-25	$42.29	$44.57	$42.05	$43.94	$43.94	4,329,376
2022-04-22	$43.32	$44.16	$41.91	$42.86	$42.86	3,038,194
2022-04-21	$45.65	$46.12	$42.77	$43.42	$43.42	4,420,202
2022-04-20	$48.45	$48.53	$45.25	$45.26	$45.26	4,053,751
2022-04-19	$46.46	$48.94	$46.25	$48.34	$48.34	3,245,629
2022-04-18	$48.27	$48.27	$46.00	$46.22	$46.22	3,143,797
2022-04-14	$48.91	$49.50	$47.78	$48.41	$48.41	2,272,244
2022-04-13	$47.43	$49.21	$46.65	$48.75	$48.75	2,723,194
2022-04-12	$49.71	$50.40	$46.85	$47.35	$47.35	3,564,280
2022-04-11	$46.92	$49.39	$46.38	$48.97	$48.97	2,170,638
2022-04-08	$48.00	$48.97	$46.75	$47.68	$47.68	2,394,206
2022-04-07	$48.72	$49.46	$46.75	$48.50	$48.50	2,962,152
2022-04-06	$50.85	$51.53	$48.01	$49.20	$49.20	4,167,359
2022-04-05	$53.24	$53.52	$51.25	$52.07	$52.07	3,387,389
2022-04-04	$49.55	$54.29	$49.26	$53.32	$53.32	4,350,960
2022-04-01	$49.52	$50.14	$48.30	$48.93	$48.93	3,299,485
2022-03-31	$53.00	$53.06	$49.26	$49.29	$49.29	6,544,245
2022-03-30	$54.20	$55.70	$51.81	$52.52	$52.52	4,131,364
2022-03-29	$53.16	$55.84	$53.11	$55.44	$55.44	2,706,527
2022-03-28	$52.20	$53.14	$51.03	$52.80	$52.80	3,001,044
2022-03-25	$55.23	$55.49	$51.60	$52.04	$52.04	4,695,460
2022-03-24	$54.52	$55.35	$52.82	$55.16	$55.16	2,932,435
2022-03-23	$54.53	$56.36	$53.25	$54.51	$54.51	3,081,980
2022-03-22	$53.56	$56.98	$53.40	$55.64	$55.64	3,367,236
2022-03-21	$54.99	$54.99	$51.63	$53.33	$53.33	4,658,719
2022-03-18	$52.89	$55.20	$52.40	$54.99	$54.99	4,753,920
2022-03-17	$50.48	$53.08	$49.88	$52.99	$52.99	4,732,491
2022-03-16	$48.57	$50.74	$48.10	$50.69	$50.69	3,726,807
2022-03-15	$46.58	$47.38	$45.59	$47.08	$47.08	2,692,931
2022-03-14	$48.00	$48.58	$45.34	$46.13	$46.13	3,427,262
2022-03-11	$50.30	$50.64	$48.03	$48.10	$48.10	2,700,804
2022-03-10	$50.17	$50.42	$48.92	$49.86	$49.86	2,529,947
2022-03-09	$48.68	$51.09	$48.32	$51.04	$51.04	3,540,664
2022-03-08	$48.15	$50.19	$46.97	$47.65	$47.65	5,412,104
2022-03-07	$51.47	$52.44	$49.30	$49.57	$49.57	4,501,126
2022-03-04	$53.71	$55.00	$51.08	$51.71	$51.71	3,993,119
2022-03-03	$56.25	$56.99	$53.58	$53.80	$53.80	2,447,181
2022-03-02	$57.50	$57.77	$55.51	$56.09	$56.09	2,534,753
2022-03-01	$57.20	$58.96	$56.74	$57.61	$57.61	2,777,926
2022-02-28	$57.24	$58.63	$56.36	$57.52	$57.52	3,927,663
2022-02-25	$57.85	$57.97	$55.58	$57.79	$57.79	2,757,746
2022-02-24	$52.29	$57.92	$51.81	$57.71	$57.71	4,573,411
2022-02-23	$58.51	$59.15	$54.45	$54.55	$54.55	5,540,013
2022-02-22	$59.57	$60.68	$58.01	$58.46	$58.46	5,440,552
2022-02-18	$62.46	$63.18	$60.33	$60.81	$60.81	4,524,281
2022-02-17	$63.20	$65.88	$62.36	$62.68	$62.68	5,708,354
2022-02-16	$64.06	$64.84	$62.14	$64.02	$64.02	9,188,330
2022-02-15	$59.00	$65.56	$58.84	$65.16	$65.16	19,912,944
2022-02-14	$55.67	$61.31	$55.09	$58.07	$58.07	24,359,651
2022-02-11	$56.02	$58.25	$53.32	$55.40	$55.40	50,184,008
2022-02-10	$49.41	$50.77	$48.28	$48.79	$48.79	13,661,292
2022-02-09	$49.76	$50.02	$49.02	$49.66	$49.66	4,767,310
2022-02-08	$47.68	$49.26	$47.17	$48.85	$48.85	3,793,564
2022-02-07	$49.04	$50.58	$48.41	$48.42	$48.42	3,235,706
2022-02-04	$47.18	$49.57	$46.55	$48.94	$48.94	3,048,163
2022-02-03	$48.29	$49.37	$47.35	$47.53	$47.53	2,910,013
2022-02-02	$51.49	$51.59	$48.54	$49.09	$49.09	4,006,171
2022-02-01	$51.00	$51.59	$49.85	$51.40	$51.40	6,308,064
2022-01-31	$47.63	$50.51	$47.63	$50.48	$50.48	5,561,844
2022-01-28	$46.70	$47.43	$44.80	$47.42	$47.42	5,405,843
2022-01-27	$48.40	$48.57	$46.58	$46.78	$46.78	3,679,023
2022-01-26	$50.86	$51.82	$47.38	$47.71	$47.71	5,204,727
2022-01-25	$51.94	$53.00	$49.52	$49.59	$49.59	4,333,098
2022-01-24	$49.05	$53.36	$47.96	$53.29	$53.29	6,599,850
2022-01-21	$53.31	$53.44	$50.52	$51.10	$51.10	4,662,210
2022-01-20	$55.38	$56.86	$53.77	$53.86	$53.86	3,062,722
2022-01-19	$54.15	$55.74	$53.56	$54.22	$54.22	2,590,797
2022-01-18	$54.01	$55.41	$53.54	$54.07	$54.07	3,921,702
2022-01-14	$56.25	$56.67	$53.54	$55.35	$55.35	4,512,706
2022-01-13	$57.02	$58.25	$56.01	$56.60	$56.60	2,445,012
2022-01-12	$59.00	$59.33	$56.77	$57.07	$57.07	2,539,609
2022-01-11	$56.75	$58.85	$56.36	$58.35	$58.35	2,927,304
2022-01-10	$55.90	$57.19	$54.75	$56.54	$56.54	3,525,974
2022-01-07	$57.00	$58.75	$55.69	$56.68	$56.68	3,471,801
2022-01-06	$58.05	$59.16	$54.56	$57.34	$57.34	4,966,213
2022-01-05	$61.79	$63.44	$57.54	$58.34	$58.34	4,277,904
2022-01-04	$64.24	$64.75	$60.26	$62.25	$62.25	5,064,819
2022-01-03	$64.48	$64.75	$61.91	$63.44	$63.44	4,064,942
2021-12-31	$62.24	$64.27	$62.20	$63.85	$63.85	3,247,285
2021-12-30	$61.11	$63.33	$60.69	$62.83	$62.83	3,067,143
2021-12-29	$61.70	$61.90	$60.11	$60.97	$60.97	2,290,551
2021-12-28	$61.84	$63.28	$60.91	$61.73	$61.73	3,334,273
2021-12-27	$63.50	$63.80	$62.17	$62.39	$62.39	3,859,127
2021-12-23	$62.14	$64.31	$62.06	$63.74	$63.74	3,144,125
2021-12-22	$62.00	$62.44	$60.99	$62.14	$62.14	2,653,993
2021-12-21	$60.30	$62.20	$58.77	$62.09	$62.09	3,014,292
2021-12-20	$61.03	$61.77	$59.34	$59.54	$59.54	4,909,075
2021-12-17	$58.93	$62.52	$58.65	$62.46	$62.46	5,281,130
2021-12-16	$61.64	$62.51	$58.90	$59.38	$59.38	3,348,843
2021-12-15	$58.50	$61.86	$57.60	$61.31	$61.31	4,348,601
2021-12-14	$58.50	$60.25	$57.97	$58.73	$58.73	5,237,018
2021-12-13	$60.10	$61.08	$58.38	$59.52	$59.52	3,533,818
2021-12-10	$63.00	$63.91	$60.06	$60.23	$60.23	4,206,835
2021-12-09	$64.02	$64.55	$61.83	$62.35	$62.35	5,885,666
2021-12-08	$62.84	$65.59	$62.05	$65.21	$65.21	6,274,171
2021-12-07	$61.93	$64.56	$61.51	$62.74	$62.74	7,341,640
2021-12-06	$59.53	$61.52	$58.17	$60.86	$60.86	8,370,903
2021-12-03	$58.67	$60.54	$56.76	$60.39	$60.39	22,260,880
2021-12-02	$53.02	$55.41	$52.95	$54.25	$54.25	6,380,992
2021-12-01	$54.87	$56.53	$52.99	$53.00	$53.00	5,830,427
2021-11-30	$53.98	$55.72	$52.71	$54.27	$54.27	6,065,277
2021-11-29	$56.31	$56.31	$52.61	$54.26	$54.26	5,487,950
2021-11-26	$55.75	$56.57	$53.94	$55.62	$55.62	3,377,936
2021-11-24	$54.20	$58.36	$53.67	$56.49	$56.49	6,937,670
2021-11-23	$53.10	$55.68	$52.57	$54.34	$54.34	9,182,104
2021-11-22	$55.85	$55.91	$53.15	$53.25	$53.25	8,944,957
2021-11-19	$56.96	$58.09	$55.88	$56.11	$56.11	6,427,826
2021-11-18	$60.00	$60.00	$56.93	$57.09	$57.09	9,038,553
2021-11-17	$62.45	$63.45	$59.78	$60.28	$60.28	8,344,796
2021-11-16	$63.40	$63.42	$62.07	$62.80	$62.80	5,585,819
2021-11-15	$64.00	$65.08	$63.39	$63.54	$63.54	4,888,626
2021-11-12	$63.64	$64.89	$63.33	$63.95	$63.95	4,553,093
2021-11-11	$64.73	$65.50	$63.28	$63.64	$63.64	5,209,414
2021-11-10	$66.50	$67.00	$63.72	$64.27	$64.27	8,138,465
2021-11-09	$68.15	$68.74	$65.23	$66.40	$66.40	7,932,330
2021-11-08	$66.26	$68.59	$65.81	$67.67	$67.67	10,975,093
2021-11-05	$67.00	$67.32	$64.90	$66.05	$66.05	17,878,974
2021-11-04	$68.66	$70.31	$67.10	$67.48	$67.48	35,599,903
2021-11-03	$73.80	$76.36	$63.13	$65.47	$65.47	78,433,868
2021-11-02	$96.01	$96.31	$84.62	$87.20	$87.20	16,938,979
2021-11-01	$102.84	$103.15	$95.02	$97.15	$97.15	8,588,320
2021-10-29	$98.15	$104.05	$97.65	$103.63	$103.63	17,376,416
2021-10-28	$95.49	$98.83	$94.50	$98.60	$98.60	5,951,601
2021-10-27	$95.43	$97.04	$93.15	$93.18	$93.18	4,136,837
2021-10-26	$96.09	$98.12	$95.04	$95.47	$95.47	4,908,151
2021-10-25	$92.04	$95.89	$91.77	$95.43	$95.43	3,368,076
2021-10-22	$91.23	$93.90	$90.70	$92.21	$92.21	2,932,784
2021-10-21	$88.76	$93.12	$88.55	$92.03	$92.03	4,360,232
2021-10-20	$87.53	$89.78	$87.17	$88.61	$88.61	4,341,899
2021-10-19	$85.27	$88.42	$84.61	$87.59	$87.59	6,374,382
2021-10-18	$87.20	$87.87	$84.10	$86.00	$86.00	15,495,377
2021-10-15	$95.61	$95.63	$94.10	$94.97	$94.97	1,407,189
2021-10-14	$95.29	$96.66	$94.95	$95.39	$95.39	3,041,734
2021-10-13	$92.93	$94.99	$92.52	$94.43	$94.43	2,297,895
2021-10-12	$90.13	$92.22	$89.20	$92.13	$92.13	2,450,369
2021-10-11	$90.86	$92.83	$89.79	$89.99	$89.99	2,221,323
2021-10-08	$94.13	$96.10	$90.75	$91.04	$91.04	4,258,611
2021-10-07	$89.27	$94.39	$88.95	$93.66	$93.66	5,050,826
2021-10-06	$85.51	$89.44	$85.50	$88.34	$88.34	2,694,749
2021-10-05	$85.20	$87.61	$85.14	$86.50	$86.50	2,675,252
2021-10-04	$89.21	$89.44	$83.93	$85.38	$85.38	6,075,023
2021-10-01	$88.54	$90.89	$87.70	$90.36	$90.36	2,979,817
2021-09-30	$86.00	$88.59	$85.39	$88.14	$88.14	4,168,934
2021-09-29	$88.68	$90.14	$85.50	$85.66	$85.66	3,959,302
2021-09-28	$89.40	$89.40	$86.72	$87.97	$87.97	4,710,389
2021-09-27	$89.81	$91.41	$88.19	$90.47	$90.47	4,560,245
2021-09-24	$93.45	$93.87	$89.93	$90.41	$90.41	4,953,666
2021-09-23	$94.80	$94.80	$92.57	$94.23	$94.23	2,719,397
2021-09-22	$95.44	$96.26	$94.09	$94.49	$94.49	2,386,908
2021-09-21	$96.59	$97.75	$94.47	$95.34	$95.34	3,155,163
2021-09-20	$93.33	$97.68	$92.84	$96.14	$96.14	5,584,649
2021-09-17	$93.25	$96.60	$92.95	$96.03	$96.03	4,802,662
2021-09-16	$90.25	$92.97	$89.63	$92.88	$92.88	3,585,578
2021-09-15	$91.86	$91.88	$90.28	$91.06	$91.06	2,930,273
2021-09-14	$95.00	$95.00	$91.80	$91.90	$91.90	3,879,222
2021-09-13	$92.03	$94.80	$89.63	$94.49	$94.49	4,965,113
2021-09-10	$93.46	$93.79	$91.52	$91.83	$91.83	3,109,450
2021-09-09	$93.87	$95.28	$93.12	$93.15	$93.15	2,598,950
2021-09-08	$98.07	$98.50	$94.36	$94.49	$94.49	2,825,529
2021-09-07	$98.27	$98.90	$96.79	$98.32	$98.32	1,811,939
2021-09-03	$98.69	$98.94	$96.92	$97.56	$97.56	1,486,183
2021-09-02	$99.11	$100.47	$98.10	$98.97	$98.97	2,101,647
2021-09-01	$96.50	$99.67	$95.70	$98.65	$98.65	3,238,144
2021-08-31	$96.06	$97.27	$94.86	$95.77	$95.77	4,531,205
2021-08-30	$99.50	$99.80	$95.96	$96.10	$96.10	2,862,754
2021-08-27	$97.75	$100.34	$97.73	$99.24	$99.24	2,256,220
2021-08-26	$99.63	$101.24	$97.15	$97.69	$97.69	2,670,443
2021-08-25	$97.45	$100.16	$97.40	$99.96	$99.96	2,653,947
2021-08-24	$98.98	$99.31	$97.08	$97.51	$97.51	3,497,435
2021-08-23	$96.47	$99.26	$96.14	$97.83	$97.83	3,488,665
2021-08-20	$91.38	$96.14	$91.20	$96.03	$96.03	5,420,186
2021-08-19	$92.32	$92.76	$90.70	$91.10	$91.10	2,905,864
2021-08-18	$93.16	$95.82	$92.21	$93.21	$93.21	3,226,536
2021-08-17	$92.73	$93.45	$89.65	$93.17	$93.17	4,739,348
2021-08-16	$95.72	$95.87	$93.22	$94.42	$94.42	4,123,465
2021-08-13	$98.57	$99.21	$96.35	$96.41	$96.41	3,030,283
2021-08-12	$100.06	$101.43	$98.02	$99.37	$99.37	3,696,017
2021-08-11	$100.39	$100.63	$96.41	$99.42	$99.42	4,968,432
2021-08-10	$101.76	$103.50	$99.40	$99.82	$99.82	3,633,162
2021-08-09	$101.61	$103.15	$98.42	$101.69	$101.69	4,066,297
2021-08-06	$110.28	$110.93	$101.01	$101.15	$101.15	7,660,467
2021-08-05	$109.26	$111.67	$107.71	$110.24	$110.24	4,415,033
2021-08-04	$104.10	$109.94	$103.85	$109.23	$109.23	3,112,919
2021-08-03	$107.07	$107.50	$101.96	$104.59	$104.59	2,580,759
2021-08-02	$107.35	$109.30	$106.17	$107.52	$107.52	1,788,743
2021-07-30	$105.65	$108.27	$105.61	$106.26	$106.26	1,777,698
2021-07-29	$110.46	$111.33	$107.75	$107.97	$107.97	1,712,842
2021-07-28	$107.49	$111.02	$107.25	$110.25	$110.25	2,228,029
2021-07-27	$108.59	$109.20	$102.91	$106.64	$106.64	2,869,893
2021-07-26	$111.48	$112.86	$108.07	$108.77	$108.77	2,381,017
2021-07-23	$111.09	$111.99	$109.30	$111.64	$111.64	1,713,128
2021-07-22	$110.86	$112.41	$109.85	$110.63	$110.63	3,068,643
2021-07-21	$108.25	$112.53	$108.09	$111.66	$111.66	3,175,392
2021-07-20	$105.20	$109.07	$104.47	$107.99	$107.99	4,379,439
2021-07-19	$101.32	$105.11	$99.75	$104.77	$104.77	3,241,002
2021-07-16	$106.00	$106.41	$103.64	$104.15	$104.15	1,461,837
2021-07-15	$105.95	$107.72	$102.09	$104.87	$104.87	3,002,290
2021-07-14	$111.00	$111.75	$105.77	$105.95	$105.95	2,256,925
2021-07-13	$113.64	$114.31	$109.75	$110.26	$110.26	2,805,167
2021-07-12	$115.84	$116.79	$112.59	$114.14	$114.14	2,039,370
2021-07-09	$114.29	$115.64	$112.06	$115.29	$115.29	3,098,485
2021-07-08	$113.98	$115.36	$111.05	$113.77	$113.77	3,137,171
2021-07-07	$120.73	$122.59	$117.38	$117.52	$117.52	2,277,710
2021-07-06	$117.86	$120.76	$115.61	$119.68	$119.68	2,945,846
2021-07-02	$121.49	$122.86	$117.19	$117.32	$117.32	2,580,112
2021-07-01	$122.00	$124.25	$120.45	$120.60	$120.60	2,197,839
2021-06-30	$123.94	$124.36	$120.69	$122.22	$122.22	2,452,229
2021-06-29	$124.02	$124.70	$121.46	$124.22	$124.22	1,781,451
2021-06-28	$120.18	$124.54	$120.03	$124.18	$124.18	2,751,109
2021-06-25	$121.80	$122.86	$117.94	$118.61	$118.61	6,632,181
2021-06-24	$118.86	$123.33	$118.52	$121.18	$121.18	3,784,218
2021-06-23	$114.49	$118.33	$114.49	$117.29	$117.29	2,514,683
2021-06-22	$112.91	$115.58	$112.51	$114.41	$114.41	2,558,703
2021-06-21	$115.79	$115.79	$112.60	$112.99	$112.99	4,775,352
2021-06-18	$113.34	$118.02	$113.01	$115.96	$115.96	6,866,703
2021-06-17	$108.00	$114.96	$108.00	$112.74	$112.74	3,896,836
2021-06-16	$109.34	$112.04	$107.53	$108.89	$108.89	3,470,735
2021-06-15	$113.06	$113.09	$109.07	$109.28	$109.28	2,204,468
2021-06-14	$111.33	$114.95	$111.18	$113.58	$113.58	3,626,871
2021-06-11	$109.49	$110.91	$108.71	$110.84	$110.84	2,791,421
2021-06-10	$111.50	$112.07	$107.05	$109.13	$109.13	5,209,195
2021-06-09	$114.30	$115.11	$111.28	$111.40	$111.40	2,647,028
2021-06-08	$114.01	$115.51	$111.12	$113.08	$113.08	2,791,958
2021-06-07	$108.33	$112.96	$107.15	$112.57	$112.57	2,395,429
2021-06-04	$109.41	$110.84	$107.78	$108.80	$108.80	2,557,291
2021-06-03	$110.75	$111.67	$107.62	$108.43	$108.43	2,833,827
2021-06-02	$113.50	$113.62	$111.19	$111.73	$111.73	2,109,256
2021-06-01	$119.00	$119.14	$113.01	$113.56	$113.56	3,002,752
2021-05-28	$115.61	$119.68	$115.61	$117.32	$117.32	3,962,061
2021-05-27	$115.28	$116.56	$111.73	$115.35	$115.35	4,548,252
2021-05-26	$113.21	$116.12	$112.87	$114.49	$114.49	3,073,748
2021-05-25	$113.87	$115.11	$111.90	$112.55	$112.55	2,010,105
2021-05-24	$112.00	$114.47	$110.75	$112.93	$112.93	2,272,047
2021-05-21	$112.73	$114.00	$109.62	$109.83	$109.83	2,597,760
2021-05-20	$108.86	$112.58	$108.59	$111.95	$111.95	2,413,284
2021-05-19	$105.05	$109.45	$104.49	$108.00	$108.00	2,747,381
2021-05-18	$111.00	$114.42	$108.56	$109.78	$109.78	2,579,482
2021-05-17	$110.27	$111.06	$107.14	$110.17	$110.17	2,481,857
2021-05-14	$108.50	$113.32	$108.00	$111.88	$111.88	2,642,254
2021-05-13	$109.11	$113.22	$103.67	$107.10	$107.10	3,721,992
2021-05-12	$110.87	$113.30	$106.81	$108.72	$108.72	4,173,925
2021-05-11	$106.17	$115.65	$104.63	$114.78	$114.78	4,246,422
2021-05-10	$115.19	$115.92	$111.29	$112.47	$112.47	3,379,879
2021-05-07	$116.90	$121.30	$116.23	$118.55	$118.55	4,218,777
2021-05-06	$112.81	$115.43	$108.29	$113.75	$113.75	5,767,270
2021-05-05	$124.06	$124.56	$112.11	$113.80	$113.80	7,741,697
2021-05-04	$123.42	$123.44	$116.52	$121.45	$121.45	6,533,994
2021-05-03	$130.15	$131.40	$123.69	$125.70	$125.70	3,427,222
2021-04-30	$129.69	$133.36	$128.99	$130.12	$130.12	2,252,841
2021-04-29	$138.10	$138.10	$131.61	$132.44	$132.44	1,729,130
2021-04-28	$138.00	$138.00	$133.77	$135.87	$135.87	2,190,856
2021-04-27	$141.31	$142.80	$138.18	$138.99	$138.99	1,501,609
2021-04-26	$137.78	$141.40	$136.50	$141.19	$141.19	1,767,416
2021-04-23	$132.93	$137.68	$132.93	$137.00	$137.00	2,238,033
2021-04-22	$136.95	$136.95	$130.66	$132.47	$132.47	1,794,751
2021-04-21	$127.00	$135.21	$126.18	$135.06	$135.06	1,891,785
2021-04-20	$130.86	$134.06	$126.40	$129.20	$129.20	3,194,510
2021-04-19	$133.47	$134.89	$129.23	$133.00	$133.00	2,894,986
2021-04-16	$141.22	$141.32	$133.80	$134.61	$134.61	3,168,358
2021-04-15	$138.84	$141.66	$137.10	$141.40	$141.40	2,151,142
2021-04-14	$144.99	$147.52	$135.94	$136.46	$136.46	2,650,361
2021-04-13	$144.20	$145.69	$140.77	$144.11	$144.11	2,183,914
2021-04-12	$143.90	$144.95	$138.06	$142.01	$142.01	2,266,779
2021-04-09	$144.90	$145.98	$141.11	$145.11	$145.11	1,929,461
2021-04-08	$140.25	$147.86	$139.73	$146.71	$146.71	3,511,855
2021-04-07	$139.42	$141.66	$136.56	$137.91	$137.91	1,702,444
2021-04-06	$134.42	$142.15	$134.00	$140.29	$140.29	4,506,554
2021-04-05	$135.66	$136.69	$130.30	$133.48	$133.48	3,550,920
2021-04-01	$134.65	$137.08	$131.59	$133.41	$133.41	2,661,149
2021-03-31	$126.00	$131.00	$125.69	$129.64	$129.64	4,876,651
2021-03-30	$118.32	$123.96	$116.51	$123.76	$123.76	3,446,381
2021-03-29	$125.90	$127.23	$118.26	$119.63	$119.63	4,413,296
2021-03-26	$125.93	$130.86	$121.41	$127.24	$127.24	3,598,290
2021-03-25	$122.73	$127.58	$120.22	$124.92	$124.92	4,889,994
2021-03-24	$136.14	$136.65	$126.32	$127.36	$127.36	2,969,324
2021-03-23	$137.95	$139.16	$132.68	$134.49	$134.49	1,867,473
2021-03-22	$137.90	$139.93	$134.89	$137.91	$137.91	2,142,100
2021-03-19	$132.35	$136.23	$129.26	$134.61	$134.61	3,238,217
2021-03-18	$139.83	$140.25	$131.43	$131.78	$131.78	5,462,778
2021-03-17	$141.55	$146.67	$134.53	$143.88	$143.88	5,930,044
2021-03-16	$153.24	$156.84	$142.13	$146.17	$146.17	2,979,429
2021-03-15	$151.37	$152.54	$147.59	$150.50	$150.50	1,623,552
2021-03-12	$149.64	$152.07	$146.27	$150.71	$150.71	2,725,842
2021-03-11	$153.52	$159.86	$149.00	$157.26	$157.26	4,086,684
2021-03-10	$143.60	$151.73	$141.83	$146.96	$146.96	5,683,185
2021-03-09	$135.20	$141.25	$133.90	$138.27	$138.27	6,582,183
2021-03-08	$135.91	$139.34	$122.42	$124.66	$124.66	5,523,745
2021-03-05	$139.11	$139.27	$122.41	$135.16	$135.16	7,087,291
2021-03-04	$145.51	$150.64	$130.59	$136.50	$136.50	7,898,877
2021-03-03	$161.64	$162.51	$148.26	$149.16	$149.16	4,042,644
2021-03-02	$168.19	$169.39	$160.60	$161.86	$161.86	2,183,296
2021-03-01	$165.27	$170.19	$163.69	$167.00	$167.00	3,909,293
2021-02-26	$155.74	$162.95	$151.16	$161.33	$161.33	5,161,800
2021-02-25	$162.62	$167.35	$151.15	$152.44	$152.44	3,952,044
2021-02-24	$167.50	$169.87	$161.81	$164.28	$164.28	3,777,341
2021-02-23	$160.50	$171.16	$152.00	$168.87	$168.87	4,786,681
2021-02-22	$175.52	$177.60	$169.12	$169.62	$169.62	3,605,574
2021-02-19	$184.99	$189.12	$180.65	$181.22	$181.22	4,668,501
2021-02-18	$183.25	$185.00	$177.39	$181.25	$181.25	5,203,542
2021-02-17	$196.01	$200.33	$183.49	$189.76	$189.76	4,893,533
2021-02-16	$200.99	$208.11	$198.53	$199.90	$199.90	5,533,912
2021-02-12	$193.00	$202.65	$189.65	$197.81	$197.81	4,349,844
2021-02-11	$184.58	$198.49	$182.36	$194.00	$194.00	13,697,824
2021-02-10	$170.05	$171.15	$161.21	$164.70	$164.70	4,173,852
2021-02-09	$163.94	$171.62	$162.57	$168.72	$168.72	4,076,872
2021-02-08	$160.00	$164.85	$157.77	$163.27	$163.27	3,128,879
2021-02-05	$153.50	$158.98	$152.30	$156.77	$156.77	3,337,555
2021-02-04	$146.17	$148.63	$144.50	$148.60	$148.60	2,300,622
2021-02-03	$146.72	$148.08	$143.29	$144.79	$144.79	1,611,203
2021-02-02	$141.16	$145.89	$139.22	$144.86	$144.86	3,241,933
2021-02-01	$131.26	$137.47	$129.69	$137.05	$137.05	2,396,257
2021-01-29	$133.08	$134.99	$127.78	$130.46	$130.46	2,723,031
2021-01-28	$130.00	$134.86	$127.00	$132.35	$132.35	3,409,573
2021-01-27	$136.36	$136.36	$125.24	$127.47	$127.47	5,775,480
2021-01-26	$147.55	$148.48	$138.60	$139.27	$139.27	2,562,448
2021-01-25	$148.53	$153.00	$143.20	$146.86	$146.86	1,833,002
2021-01-22	$144.68	$146.84	$143.66	$145.82	$145.82	902,405
2021-01-21	$151.33	$151.97	$145.07	$145.92	$145.92	2,244,653
2021-01-20	$147.31	$151.44	$146.24	$148.54	$148.54	2,711,887
2021-01-19	$139.95	$145.27	$138.91	$143.97	$143.97	2,656,919
2021-01-15	$143.73	$143.86	$136.10	$137.50	$137.50	2,402,252
2021-01-14	$144.25	$145.09	$141.86	$143.70	$143.70	1,634,292
2021-01-13	$147.00	$147.91	$142.12	$143.23	$143.23	1,725,213
2021-01-12	$143.29	$148.00	$143.10	$146.32	$146.32	1,953,540
2021-01-11	$143.43	$146.80	$140.08	$143.19	$143.19	1,660,862
2021-01-08	$143.98	$149.51	$142.27	$144.61	$144.61	2,379,874
2021-01-07	$136.60	$143.20	$135.87	$141.99	$141.99	3,178,335
2021-01-06	$134.13	$137.42	$131.55	$134.68	$134.68	2,898,082
2021-01-05	$130.10	$137.30	$129.01	$135.65	$135.65	2,757,474
2021-01-04	$131.15	$131.97	$125.44	$130.77	$130.77	1,878,114
2020-12-31	$130.89	$131.38	$128.49	$129.80	$129.80	2,202,858
2020-12-30	$130.85	$132.96	$129.36	$130.45	$130.45	1,170,141
2020-12-29	$133.62	$134.65	$126.43	$130.56	$130.56	2,752,793
2020-12-28	$139.69	$140.86	$131.38	$132.68	$132.68	2,135,562
2020-12-24	$141.58	$143.10	$138.35	$138.64	$138.64	839,380
2020-12-23	$141.06	$142.35	$137.94	$141.23	$141.23	2,212,888
2020-12-22	$138.44	$144.30	$137.40	$140.66	$140.66	2,701,208
2020-12-21	$132.48	$136.80	$131.15	$136.40	$136.40	2,850,991
2020-12-18	$140.07	$140.65	$134.89	$135.20	$135.20	5,698,543
2020-12-17	$134.79	$140.99	$134.79	$138.53	$138.53	3,551,056
2020-12-16	$136.35	$137.50	$132.39	$135.00	$135.00	2,884,262
2020-12-15	$135.73	$141.13	$132.64	$133.80	$133.80	4,023,074
2020-12-14	$128.57	$136.50	$128.37	$134.17	$134.17	6,193,126
2020-12-11	$121.09	$127.37	$120.97	$126.47	$126.47	3,747,283
2020-12-10	$115.28	$123.66	$114.60	$121.09	$121.09	2,919,167
2020-12-09	$115.49	$124.64	$115.07	$117.23	$117.23	4,744,801
2020-12-08	$111.82	$115.65	$110.26	$114.70	$114.70	2,500,064
2020-12-07	$106.86	$113.26	$106.84	$111.92	$111.92	4,382,368
2020-12-04	$107.41	$108.92	$106.17	$106.97	$106.97	1,672,224
2020-12-03	$106.74	$108.49	$106.50	$107.27	$107.27	1,878,885
2020-12-02	$105.98	$107.33	$104.05	$107.10	$107.10	1,961,065
2020-12-01	$108.58	$111.00	$106.62	$107.19	$107.19	2,708,673
2020-11-30	$108.96	$108.96	$103.63	$107.81	$107.81	3,038,696
2020-11-27	$108.26	$108.50	$106.38	$108.05	$108.05	968,797
2020-11-25	$107.95	$110.22	$105.41	$107.09	$107.09	2,568,435
2020-11-24	$114.32	$114.83	$106.09	$107.00	$107.00	2,632,002
2020-11-23	$111.61	$116.20	$111.41	$114.13	$114.13	2,638,871
2020-11-20	$109.25	$112.87	$107.54	$111.56	$111.56	2,835,005
2020-11-19	$102.53	$109.91	$102.31	$109.49	$109.49	4,535,875
2020-11-18	$104.32	$106.22	$100.54	$102.24	$102.24	2,345,922
2020-11-17	$106.76	$107.88	$103.90	$105.26	$105.26	2,247,387
2020-11-16	$104.71	$107.97	$103.40	$107.04	$107.04	3,118,343
2020-11-13	$108.28	$109.12	$104.50	$106.03	$106.03	1,605,264
2020-11-12	$108.86	$110.72	$106.68	$107.42	$107.42	2,911,071
2020-11-11	$101.00	$108.78	$101.00	$108.02	$108.02	3,943,142
2020-11-10	$103.55	$104.27	$95.45	$100.39	$100.39	8,345,227
2020-11-09	$114.37	$115.50	$103.67	$104.12	$104.12	5,706,773
2020-11-06	$113.82	$119.47	$112.57	$118.42	$118.42	11,232,336
2020-11-05	$102.22	$104.60	$101.60	$103.85	$103.85	4,244,763
2020-11-04	$94.96	$100.60	$94.11	$99.95	$99.95	3,665,880
2020-11-03	$90.28	$93.19	$87.89	$91.69	$91.69	2,423,421
2020-11-02	$88.63	$90.42	$87.16	$89.16	$89.16	3,163,475
2020-10-30	$90.92	$91.79	$85.24	$88.62	$88.62	2,697,874
2020-10-29	$91.08	$93.07	$89.90	$92.01	$92.01	2,831,589
2020-10-28	$90.72	$91.32	$88.81	$89.66	$89.66	1,726,961
2020-10-27	$92.75	$93.75	$90.87	$92.52	$92.52	1,858,550
2020-10-26	$95.00	$95.61	$90.01	$92.05	$92.05	2,292,994
2020-10-23	$97.04	$97.63	$95.00	$96.16	$96.16	1,557,838
2020-10-22	$99.09	$100.95	$94.65	$96.78	$96.78	2,251,911
2020-10-21	$99.14	$101.85	$98.07	$98.65	$98.65	1,653,337
2020-10-20	$98.82	$100.22	$97.32	$98.43	$98.43	2,744,335
2020-10-19	$98.54	$100.79	$96.91	$98.45	$98.45	2,812,400
2020-10-16	$102.76	$103.93	$97.08	$97.11	$97.11	3,897,782
2020-10-15	$101.80	$106.23	$101.10	$101.86	$101.86	3,466,659
2020-10-14	$102.90	$105.13	$101.11	$102.87	$102.87	2,487,818
2020-10-13	$100.92	$103.14	$99.81	$101.20	$101.20	2,395,312
2020-10-12	$106.48	$106.48	$100.06	$101.01	$101.01	2,495,202
2020-10-09	$105.25	$106.50	$103.52	$104.26	$104.26	1,864,763
2020-10-08	$106.62	$106.78	$104.05	$105.04	$105.04	2,325,895
2020-10-07	$107.71	$108.26	$104.42	$105.51	$105.51	3,546,366
2020-10-06	$109.53	$110.94	$104.25	$104.99	$104.99	3,297,734
2020-10-05	$109.81	$112.49	$109.38	$110.11	$110.11	2,417,234
2020-10-02	$103.92	$109.67	$103.61	$108.18	$108.18	2,255,250
2020-10-01	$103.52	$108.22	$102.80	$107.53	$107.53	3,571,546
2020-09-30	$101.48	$104.05	$100.92	$101.59	$101.59	3,415,840
2020-09-29	$101.26	$102.81	$100.19	$101.42	$101.42	1,789,956
2020-09-28	$102.85	$103.12	$100.07	$101.16	$101.16	2,678,599
2020-09-25	$99.64	$102.08	$98.63	$101.27	$101.27	2,619,070
2020-09-24	$94.76	$100.25	$93.60	$97.81	$97.81	2,732,652
2020-09-23	$99.00	$102.05	$95.88	$96.32	$96.32	3,653,172
2020-09-22	$96.69	$99.35	$94.49	$99.19	$99.19	3,645,744
2020-09-21	$93.32	$96.42	$91.26	$95.71	$95.71	3,821,232
2020-09-18	$97.41	$98.00	$93.19	$95.87	$95.87	4,695,757
2020-09-17	$92.50	$97.00	$91.84	$96.45	$96.45	5,172,090
2020-09-16	$91.98	$97.11	$91.76	$94.98	$94.98	6,689,112
2020-09-15	$87.94	$92.88	$86.56	$91.17	$91.17	5,547,622
2020-09-14	$87.47	$89.09	$85.81	$87.18	$87.18	3,283,215
2020-09-11	$83.44	$86.03	$82.33	$85.38	$85.38	3,006,326
2020-09-10	$82.57	$86.11	$81.92	$82.76	$82.76	2,935,252
2020-09-09	$82.39	$83.98	$80.50	$82.32	$82.32	3,248,917
2020-09-08	$80.43	$84.88	$79.35	$80.66	$80.66	2,742,307
2020-09-04	$85.17	$85.92	$79.08	$83.88	$83.88	3,314,908
2020-09-03	$87.80	$88.12	$82.53	$85.44	$85.44	3,415,243
2020-09-02	$91.83	$92.81	$88.09	$89.28	$89.28	4,678,108
2020-09-01	$85.90	$89.21	$85.61	$88.44	$88.44	2,389,981
2020-08-31	$86.73	$87.22	$84.41	$85.76	$85.76	2,131,332
2020-08-28	$85.51	$88.01	$85.17	$87.32	$87.32	1,823,912
2020-08-27	$84.23	$86.81	$83.06	$85.24	$85.24	2,512,116
2020-08-26	$83.11	$85.68	$82.96	$83.85	$83.85	3,687,466
2020-08-25	$83.12	$83.45	$80.35	$82.83	$82.83	2,037,552
2020-08-24	$84.35	$84.99	$82.21	$83.60	$83.60	1,982,265
2020-08-21	$83.11	$84.41	$82.85	$83.20	$83.20	1,820,172
2020-08-20	$82.79	$85.00	$82.47	$82.85	$82.85	2,496,727
2020-08-19	$82.19	$84.92	$80.95	$83.83	$83.83	3,698,521
2020-08-18	$79.90	$82.92	$79.89	$82.32	$82.32	3,553,346
2020-08-17	$77.11	$80.70	$77.11	$79.79	$79.79	3,418,166
2020-08-14	$73.89	$77.12	$73.48	$76.64	$76.64	3,038,689
2020-08-13	$76.93	$77.69	$73.94	$74.44	$74.44	4,408,047
2020-08-12	$75.36	$78.67	$75.36	$76.00	$76.00	3,248,694
2020-08-11	$78.69	$79.55	$74.89	$75.33	$75.33	4,101,729
2020-08-10	$79.51	$80.98	$78.30	$79.34	$79.34	4,000,924
2020-08-07	$78.99	$85.10	$76.00	$79.76	$79.76	27,336,755
2020-08-06	$70.67	$73.30	$70.11	$71.42	$71.42	6,475,731
2020-08-05	$68.81	$71.05	$67.41	$70.60	$70.60	2,510,191
2020-08-04	$68.80	$70.20	$67.51	$68.24	$68.24	3,260,905
2020-08-03	$69.26	$69.36	$67.02	$67.94	$67.94	2,669,596
2020-07-31	$70.84	$71.00	$67.51	$68.39	$68.39	2,936,013
2020-07-30	$65.84	$70.11	$65.40	$69.90	$69.90	3,843,720
2020-07-29	$65.82	$67.06	$64.86	$66.49	$66.49	1,966,963
2020-07-28	$66.08	$67.44	$64.94	$65.00	$65.00	2,134,252
2020-07-27	$66.88	$67.18	$64.95	$66.91	$66.91	3,975,208
2020-07-24	$64.55	$67.67	$64.25	$65.72	$65.72	2,640,071
2020-07-23	$67.28	$69.40	$64.33	$65.50	$65.50	4,404,261
2020-07-22	$65.01	$68.08	$64.80	$67.40	$67.40	2,609,600
2020-07-21	$67.26	$67.95	$64.92	$65.02	$65.02	2,704,083
2020-07-20	$64.26	$67.20	$64.24	$66.24	$66.24	4,339,920
2020-07-17	$62.97	$64.56	$62.07	$64.24	$64.24	2,884,042
2020-07-16	$58.08	$62.81	$58.05	$62.19	$62.19	3,319,799
2020-07-15	$59.25	$59.70	$57.05	$59.08	$59.08	1,848,814
2020-07-14	$58.47	$59.44	$56.31	$57.85	$57.85	3,842,356
2020-07-13	$63.10	$63.33	$58.16	$58.20	$58.20	2,903,516
2020-07-10	$63.07	$63.35	$61.52	$62.25	$62.25	1,627,835
2020-07-09	$64.24	$64.64	$61.94	$62.99	$62.99	2,375,403
2020-07-08	$63.76	$64.07	$60.52	$63.61	$63.61	3,243,121
2020-07-07	$61.04	$66.44	$60.73	$62.69	$62.69	5,574,804
2020-07-06	$61.56	$63.22	$60.56	$61.28	$61.28	2,645,935
2020-07-02	$60.00	$60.70	$59.09	$59.96	$59.96	2,127,051
2020-07-01	$57.70	$59.69	$57.47	$58.91	$58.91	2,786,652
2020-06-30	$57.00	$57.98	$55.94	$57.61	$57.61	2,219,726
2020-06-29	$55.76	$57.54	$54.31	$57.12	$57.12	3,983,277
2020-06-26	$59.01	$59.18	$54.79	$55.59	$55.59	5,138,810
2020-06-25	$59.19	$59.62	$57.86	$59.08	$59.08	2,190,447
2020-06-24	$62.16	$63.02	$58.34	$59.30	$59.30	3,781,465
2020-06-23	$61.47	$63.95	$61.20	$63.11	$63.11	3,134,020
2020-06-22	$62.88	$63.00	$59.60	$60.66	$60.66	4,655,536
2020-06-19	$62.44	$64.83	$61.60	$62.25	$62.25	5,069,964
2020-06-18	$60.74	$62.00	$60.19	$61.34	$61.34	1,598,218
2020-06-17	$59.80	$62.20	$59.63	$60.74	$60.74	2,538,023
2020-06-16	$62.45	$62.92	$58.74	$59.10	$59.10	4,659,723
2020-06-15	$55.73	$60.71	$55.51	$60.00	$60.00	3,712,517
2020-06-12	$58.54	$58.96	$55.57	$56.79	$56.79	2,288,404
2020-06-11	$57.01	$58.73	$55.87	$56.30	$56.30	3,840,518
2020-06-10	$61.21	$61.89	$58.75	$59.59	$59.59	3,444,845
2020-06-09	$61.28	$62.79	$60.11	$61.19	$61.19	2,222,823
2020-06-08	$62.87	$64.04	$61.08	$62.26	$62.26	3,995,012
2020-06-05	$63.35	$65.75	$58.99	$59.32	$59.32	4,011,444
2020-06-04	$63.16	$65.61	$60.06	$61.42	$61.42	4,937,650
2020-06-03	$59.99	$63.03	$59.76	$62.07	$62.07	4,598,300
2020-06-02	$59.00	$59.75	$57.59	$59.38	$59.38	3,046,802
2020-06-01	$57.87	$58.71	$57.28	$58.22	$58.22	3,176,037
2020-05-29	$57.10	$58.23	$56.35	$57.99	$57.99	3,734,484
2020-05-28	$58.70	$60.55	$57.24	$57.37	$57.37	3,391,551
2020-05-27	$60.00	$60.46	$56.80	$59.05	$59.05	3,795,612
2020-05-26	$58.35	$60.70	$57.83	$58.87	$58.87	4,745,864
2020-05-22	$54.50	$56.65	$54.18	$56.50	$56.50	5,028,952
2020-05-21	$53.95	$55.12	$53.17	$54.16	$54.16	1,951,330
2020-05-20	$52.50	$54.51	$52.14	$54.05	$54.05	3,720,326
2020-05-19	$49.27	$52.90	$48.91	$51.09	$51.09	3,284,872
2020-05-18	$50.56	$52.09	$49.17	$49.62	$49.62	4,559,944
2020-05-15	$47.22	$49.58	$46.50	$48.78	$48.78	4,756,073
2020-05-14	$45.36	$47.55	$45.12	$47.46	$47.46	6,178,403
2020-05-13	$46.50	$47.72	$45.04	$46.53	$46.53	14,597,881
2020-05-12	$52.67	$54.00	$48.89	$49.22	$49.22	8,760,849
2020-05-11	$51.89	$56.26	$51.28	$55.76	$55.76	5,108,831
2020-05-08	$51.00	$57.17	$49.01	$52.97	$52.97	12,513,439
2020-05-07	$44.42	$49.61	$44.19	$48.56	$48.56	7,319,335
2020-05-06	$44.13	$44.65	$43.42	$43.43	$43.43	4,006,190
2020-05-05	$43.80	$45.14	$43.28	$43.60	$43.60	3,090,593
2020-05-04	$41.71	$42.90	$40.81	$42.59	$42.59	1,936,781
2020-05-01	$41.25	$43.18	$41.25	$42.46	$42.46	2,346,897
2020-04-30	$44.62	$45.03	$42.82	$43.96	$43.96	3,160,150
2020-04-29	$43.93	$46.04	$43.31	$45.62	$45.62	3,241,834
2020-04-28	$45.00	$45.50	$41.64	$42.16	$42.16	2,594,007
2020-04-27	$41.43	$43.19	$40.80	$43.01	$43.01	2,583,315
2020-04-24	$38.60	$41.34	$38.22	$40.71	$40.71	3,078,480
2020-04-23	$39.15	$40.21	$38.07	$38.34	$38.34	2,737,050
2020-04-22	$37.48	$39.32	$37.29	$38.72	$38.72	3,137,566
2020-04-21	$35.27	$36.83	$34.73	$36.20	$36.20	1,827,042
2020-04-20	$34.92	$37.09	$34.66	$36.46	$36.46	2,327,870
2020-04-17	$35.22	$36.34	$34.60	$36.33	$36.33	2,992,228
2020-04-16	$35.96	$36.95	$33.08	$33.36	$33.36	3,176,019
2020-04-15	$36.99	$37.12	$35.44	$36.11	$36.11	3,625,021
2020-04-14	$39.21	$40.38	$38.20	$38.69	$38.69	3,425,357
2020-04-13	$40.38	$40.99	$37.37	$38.44	$38.44	2,526,478
2020-04-09	$40.55	$42.57	$39.77	$40.63	$40.63	4,731,705
2020-04-08	$38.92	$40.50	$38.56	$39.19	$39.19	5,492,236
2020-04-07	$39.34	$42.03	$37.60	$37.80	$37.80	5,886,772
2020-04-06	$32.59	$37.29	$32.29	$37.12	$37.12	4,877,497
2020-04-03	$30.17	$31.01	$29.42	$30.31	$30.31	3,211,380
2020-04-02	$31.01	$32.08	$29.49	$30.13	$30.13	4,224,589
2020-04-01	$33.74	$34.26	$30.86	$31.44	$31.44	5,951,956
2020-03-31	$37.16	$37.98	$34.95	$36.02	$36.02	4,025,794
2020-03-30	$38.58	$39.56	$35.08	$37.06	$37.06	4,442,575
2020-03-27	$38.24	$39.45	$36.74	$37.94	$37.94	4,477,870
2020-03-26	$39.90	$42.24	$39.11	$40.78	$40.78	5,792,109
2020-03-25	$36.95	$43.74	$36.56	$39.89	$39.89	6,619,050
2020-03-24	$35.09	$39.30	$34.20	$36.82	$36.82	8,545,786
2020-03-23	$27.19	$31.58	$26.22	$31.22	$31.22	7,807,808
2020-03-20	$26.72	$31.87	$26.58	$27.19	$27.19	8,170,794
2020-03-19	$25.15	$27.13	$23.01	$26.32	$26.32	5,218,219
2020-03-18	$26.51	$26.66	$20.04	$25.01	$25.01	9,305,720
2020-03-17	$29.20	$30.86	$25.46	$28.12	$28.12	5,475,837
2020-03-16	$31.07	$32.00	$27.17	$28.67	$28.67	7,248,910
2020-03-13	$38.52	$40.00	$33.37	$36.34	$36.34	4,583,957
2020-03-12	$38.00	$38.36	$33.62	$35.53	$35.53	7,648,397
2020-03-11	$43.78	$44.46	$40.25	$41.49	$41.49	5,098,085
2020-03-10	$46.18	$46.91	$41.21	$45.39	$45.39	4,613,357
2020-03-09	$45.65	$46.35	$44.21	$44.97	$44.97	4,511,254
2020-03-06	$49.94	$51.12	$47.76	$49.35	$49.35	3,080,644
2020-03-05	$52.88	$53.56	$51.03	$51.55	$51.55	2,322,731
2020-03-04	$54.07	$54.73	$53.14	$54.25	$54.25	1,917,920
2020-03-03	$54.63	$55.72	$51.80	$53.21	$53.21	3,029,000
2020-03-02	$55.84	$56.29	$51.97	$54.40	$54.40	3,987,146
2020-02-28	$53.00	$56.53	$51.57	$55.81	$55.81	5,709,151
2020-02-27	$55.00	$57.22	$54.06	$54.62	$54.62	3,915,378
2020-02-26	$57.90	$59.43	$56.27	$57.08	$57.08	4,725,007
2020-02-25	$59.88	$60.50	$57.46	$57.78	$57.78	3,249,999
2020-02-24	$61.09	$61.45	$58.51	$59.69	$59.69	8,578,559
2020-02-21	$63.16	$66.13	$63.16	$65.00	$65.00	6,756,844
2020-02-20	$62.47	$66.68	$61.93	$63.63	$63.63	19,299,008
2020-02-19	$52.73	$55.29	$52.73	$54.47	$54.47	6,917,984
2020-02-18	$51.77	$53.24	$51.50	$52.28	$52.28	4,775,065
2020-02-14	$51.00	$51.86	$50.73	$51.85	$51.85	1,319,520
2020-02-13	$50.43	$52.71	$50.41	$51.71	$51.71	3,722,383
2020-02-12	$51.44	$51.75	$50.42	$50.67	$50.67	1,706,051
2020-02-11	$50.67	$51.75	$50.47	$50.83	$50.83	2,611,653
2020-02-10	$50.00	$50.92	$49.91	$50.45	$50.45	2,055,761
2020-02-07	$50.31	$51.56	$49.79	$50.17	$50.17	2,773,072
2020-02-06	$49.22	$50.28	$49.11	$50.15	$50.15	3,462,120
2020-02-05	$49.44	$49.71	$48.67	$49.11	$49.11	2,166,504
2020-02-04	$47.37	$49.14	$47.17	$48.98	$48.98	1,612,156
2020-02-03	$46.56	$46.93	$45.98	$46.58	$46.58	1,051,369
2020-01-31	$47.40	$47.40	$45.48	$46.21	$46.21	1,860,767
2020-01-30	$47.29	$48.06	$46.82	$47.34	$47.34	1,268,862
2020-01-29	$47.59	$48.03	$46.92	$47.73	$47.73	2,007,200
2020-01-28	$47.50	$47.64	$46.98	$47.16	$47.16	2,070,771
2020-01-27	$47.38	$47.87	$46.70	$47.18	$47.18	2,009,971
2020-01-24	$48.50	$49.02	$47.84	$48.44	$48.44	3,082,655
2020-01-23	$47.84	$48.46	$47.64	$48.23	$48.23	1,493,437
2020-01-22	$48.20	$48.84	$47.93	$48.09	$48.09	1,498,948
2020-01-21	$47.78	$48.49	$47.58	$48.15	$48.15	1,573,964
2020-01-17	$47.26	$48.01	$47.02	$47.96	$47.96	3,008,477
2020-01-16	$47.64	$48.11	$47.00	$47.18	$47.18	4,476,934
2020-01-15	$47.08	$47.92	$46.58	$46.68	$46.68	2,434,917
2020-01-14	$46.26	$47.36	$46.11	$47.07	$47.07	2,837,955
2020-01-13	$45.68	$46.87	$45.60	$46.58	$46.58	1,799,184
2020-01-10	$45.98	$46.07	$45.28	$45.59	$45.59	1,409,621
2020-01-09	$46.19	$46.37	$45.36	$45.78	$45.78	1,792,018
2020-01-08	$45.77	$46.40	$45.53	$45.77	$45.77	2,738,961
2020-01-07	$44.79	$46.12	$44.72	$45.77	$45.77	2,178,044
2020-01-06	$44.28	$44.92	$44.07	$44.64	$44.64	2,514,695
2020-01-03	$44.72	$45.63	$44.31	$44.72	$44.72	2,143,934
2020-01-02	$46.26	$46.46	$44.89	$45.21	$45.21	2,183,447
2019-12-31	$45.53	$46.04	$44.45	$45.94	$45.94	1,530,687
2019-12-30	$46.13	$46.18	$45.13	$45.63	$45.63	1,512,987
2019-12-27	$45.59	$46.26	$45.25	$46.10	$46.10	1,478,037
2019-12-26	$45.23	$45.94	$45.14	$45.56	$45.56	990,400
2019-12-24	$44.46	$45.17	$44.46	$44.99	$44.99	2,200,204
2019-12-23	$44.04	$44.73	$43.82	$44.40	$44.40	1,708,004
2019-12-20	$45.01	$45.32	$43.74	$43.93	$43.93	2,106,897
2019-12-19	$44.66	$45.25	$44.37	$44.94	$44.94	1,788,548
2019-12-18	$43.30	$44.58	$43.18	$44.26	$44.26	5,304,191
2019-12-17	$42.76	$43.46	$42.50	$43.29	$43.29	1,814,584
2019-12-16	$42.66	$43.49	$42.31	$43.00	$43.00	3,147,633
2019-12-13	$42.39	$42.69	$41.34	$42.27	$42.27	3,202,120
2019-12-12	$42.70	$43.30	$42.06	$42.54	$42.54	2,460,174
2019-12-11	$41.72	$43.12	$41.57	$42.74	$42.74	3,506,476
2019-12-10	$40.83	$41.60	$40.03	$41.52	$41.52	3,960,368
2019-12-09	$40.91	$41.43	$40.43	$40.78	$40.78	3,995,876
2019-12-06	$41.35	$41.85	$40.61	$41.07	$41.07	4,778,822
2019-12-05	$40.51	$41.09	$40.50	$41.05	$41.05	1,603,209
2019-12-04	$40.08	$41.15	$40.00	$40.57	$40.57	2,621,147
2019-12-03	$39.35	$40.45	$39.14	$40.18	$40.18	2,308,555
2019-12-02	$39.24	$39.99	$38.29	$39.86	$39.86	3,098,151
2019-11-29	$38.95	$39.31	$38.72	$39.15	$39.15	933,620
2019-11-27	$40.16	$40.48	$38.69	$39.00	$39.00	2,274,448
2019-11-26	$40.77	$41.36	$40.15	$40.19	$40.19	2,285,838
2019-11-25	$41.15	$41.27	$40.50	$40.89	$40.89	2,736,790
2019-11-22	$39.95	$41.29	$39.80	$41.10	$41.10	3,686,263
2019-11-21	$38.99	$39.91	$38.63	$39.79	$39.79	3,363,152
2019-11-20	$37.57	$38.98	$37.37	$38.88	$38.88	2,718,229
2019-11-19	$39.65	$39.83	$37.69	$37.79	$37.79	2,382,457
2019-11-18	$39.62	$40.10	$39.15	$39.95	$39.95	1,817,379
2019-11-15	$39.00	$39.69	$38.66	$39.68	$39.68	2,290,976
2019-11-14	$38.22	$39.14	$38.05	$38.96	$38.96	2,553,205
2019-11-13	$37.58	$38.39	$37.38	$38.15	$38.15	2,289,176
2019-11-12	$38.38	$38.56	$37.41	$37.83	$37.83	3,673,044
2019-11-11	$37.39	$38.95	$36.87	$38.63	$38.63	3,930,846
2019-11-08	$37.71	$38.70	$36.09	$37.55	$37.55	10,244,388
2019-11-07	$33.80	$34.62	$33.37	$33.44	$33.44	6,116,548
2019-11-06	$33.28	$34.02	$33.05	$33.63	$33.63	2,076,757
2019-11-05	$34.07	$34.33	$33.09	$33.36	$33.36	1,908,348
2019-11-04	$33.90	$34.10	$33.32	$33.98	$33.98	1,453,237
2019-11-01	$32.83	$33.90	$32.62	$33.69	$33.69	2,096,563
2019-10-31	$33.04	$33.09	$32.36	$32.57	$32.57	2,682,317
2019-10-30	$33.80	$34.01	$33.08	$33.18	$33.18	1,709,958
2019-10-29	$34.65	$34.76	$33.59	$33.80	$33.80	2,544,235
2019-10-28	$34.43	$35.31	$34.16	$34.97	$34.97	2,336,554
2019-10-25	$33.63	$34.39	$33.41	$34.37	$34.37	1,898,634
2019-10-24	$33.45	$33.60	$32.60	$33.53	$33.53	2,196,899
2019-10-23	$32.89	$33.35	$32.62	$33.28	$33.28	2,435,243
2019-10-22	$33.40	$33.53	$32.75	$32.97	$32.97	3,594,128
2019-10-21	$32.27	$33.50	$32.12	$33.32	$33.32	3,837,090
2019-10-18	$32.10	$32.52	$31.70	$32.04	$32.04	2,908,151
2019-10-17	$31.39	$32.78	$31.25	$32.10	$32.10	3,631,989
2019-10-16	$31.01	$31.53	$30.93	$31.27	$31.27	3,071,234
2019-10-15	$29.98	$31.38	$29.63	$31.18	$31.18	4,032,633
2019-10-14	$29.43	$30.21	$28.87	$30.12	$30.12	3,005,351
2019-10-11	$29.14	$30.13	$29.06	$29.43	$29.43	3,973,561
2019-10-10	$29.41	$29.86	$28.54	$28.77	$28.77	3,793,924
2019-10-09	$29.19	$30.10	$29.03	$29.44	$29.44	3,741,362
2019-10-08	$30.11	$30.13	$28.85	$28.86	$28.86	2,783,483
2019-10-07	$30.06	$30.64	$29.30	$30.47	$30.47	2,607,714
2019-10-04	$29.55	$30.20	$29.32	$30.11	$30.11	3,154,138
2019-10-03	$28.92	$29.43	$28.47	$29.40	$29.40	1,959,800
2019-10-02	$29.55	$29.57	$28.77	$28.97	$28.97	2,989,198
2019-10-01	$29.92	$30.33	$29.37	$29.80	$29.80	3,073,765
2019-09-30	$29.76	$29.93	$29.26	$29.82	$29.82	1,782,347
2019-09-27	$30.13	$30.47	$29.38	$29.53	$29.53	3,053,690
2019-09-26	$30.18	$30.22	$29.53	$29.82	$29.82	2,832,274
2019-09-25	$29.60	$30.46	$29.32	$30.32	$30.32	3,921,000
2019-09-24	$30.32	$30.46	$29.13	$29.37	$29.37	2,745,021
2019-09-23	$30.21	$30.54	$29.80	$30.19	$30.19	3,141,486
2019-09-20	$30.69	$31.05	$30.21	$30.40	$30.40	2,823,921
2019-09-19	$31.13	$31.40	$30.63	$30.74	$30.74	1,580,521
2019-09-18	$32.26	$32.45	$30.61	$31.09	$31.09	3,163,739
2019-09-17	$32.35	$32.43	$31.66	$32.21	$32.21	2,331,282
2019-09-16	$31.72	$32.49	$31.43	$32.32	$32.32	1,469,843
2019-09-13	$32.27	$32.56	$31.60	$31.93	$31.93	2,031,490
2019-09-12	$32.95	$33.45	$31.56	$31.96	$31.96	2,650,764
2019-09-11	$32.78	$33.33	$32.15	$32.82	$32.82	3,674,431
2019-09-10	$30.79	$32.78	$30.52	$32.67	$32.67	5,068,323
2019-09-09	$31.45	$31.57	$30.36	$30.85	$30.85	3,754,349
2019-09-06	$32.00	$32.14	$31.41	$31.45	$31.45	2,860,389
2019-09-05	$31.91	$32.32	$31.57	$31.99	$31.99	6,770,537
2019-09-04	$32.15	$32.90	$30.86	$32.23	$32.23	5,895,735
2019-09-03	$33.89	$34.32	$32.95	$32.99	$32.99	1,801,531
2019-08-30	$33.92	$34.44	$33.60	$34.43	$34.43	1,262,847
2019-08-29	$33.51	$34.25	$32.76	$33.90	$33.90	2,273,814
2019-08-28	$32.52	$33.17	$32.01	$32.97	$32.97	1,813,465
2019-08-27	$34.00	$34.25	$32.45	$32.78	$32.78	4,875,455
2019-08-26	$34.90	$34.91	$33.34	$33.62	$33.62	2,781,945
2019-08-23	$35.00	$35.42	$34.32	$34.51	$34.51	1,442,853
2019-08-22	$35.56	$35.89	$35.10	$35.42	$35.42	1,469,418
2019-08-21	$35.45	$35.59	$35.02	$35.53	$35.53	1,395,100
2019-08-20	$35.81	$35.98	$35.04	$35.11	$35.11	1,999,635
2019-08-19	$36.36	$36.49	$34.97	$36.01	$36.01	1,979,822
2019-08-16	$34.58	$36.04	$34.55	$35.94	$35.94	2,950,710
2019-08-15	$34.95	$35.15	$33.42	$34.45	$34.45	3,307,149
2019-08-14	$36.10	$36.10	$34.75	$34.82	$34.82	3,712,525
2019-08-13	$37.19	$38.05	$36.51	$36.77	$36.77	3,190,292
2019-08-12	$38.83	$39.36	$36.94	$37.09	$37.09	3,950,682
2019-08-09	$41.72	$42.08	$39.00	$39.54	$39.54	5,733,153
2019-08-08	$42.63	$44.13	$39.65	$42.14	$42.14	14,985,484
2019-08-07	$48.82	$50.84	$48.50	$49.75	$49.75	3,904,353
2019-08-06	$47.35	$49.95	$47.35	$49.56	$49.56	3,325,597
2019-08-05	$48.10	$48.20	$46.25	$47.08	$47.08	1,866,333
2019-08-02	$49.04	$49.37	$47.41	$49.16	$49.16	2,007,592
2019-08-01	$50.00	$50.86	$49.17	$49.70	$49.70	2,124,320
2019-07-31	$48.90	$50.18	$48.66	$49.96	$49.96	2,326,069
2019-07-30	$48.61	$49.17	$48.04	$48.90	$48.90	2,446,852
2019-07-29	$49.32	$49.47	$48.82	$49.40	$49.40	831,707
2019-07-26	$49.59	$49.86	$48.93	$49.19	$49.19	1,179,496
2019-07-25	$48.67	$49.19	$48.22	$49.07	$49.07	1,081,639
2019-07-24	$49.29	$49.85	$48.18	$48.96	$48.96	1,445,805
2019-07-23	$45.95	$49.79	$45.56	$49.63	$49.63	4,384,616
2019-07-22	$47.10	$47.82	$46.88	$47.40	$47.40	2,067,839
2019-07-19	$49.29	$49.40	$46.94	$47.06	$47.06	2,042,812
2019-07-18	$48.23	$48.50	$47.18	$48.20	$48.20	1,831,677
2019-07-17	$49.02	$49.04	$48.06	$48.12	$48.12	1,694,724
2019-07-16	$48.97	$49.23	$48.34	$48.85	$48.85	1,737,595
2019-07-15	$50.74	$50.74	$49.02	$49.36	$49.36	1,218,574
2019-07-12	$49.41	$50.25	$49.01	$50.16	$50.16	2,244,083
2019-07-11	$51.20	$51.20	$48.83	$49.01	$49.01	3,147,555
2019-07-10	$50.22	$51.47	$50.11	$51.35	$51.35	3,021,527
2019-07-09	$48.50	$49.94	$48.50	$49.83	$49.83	2,915,896
2019-07-08	$48.26	$48.91	$47.56	$48.84	$48.84	1,791,099
2019-07-05	$47.87	$48.55	$46.69	$48.42	$48.42	2,224,055
2019-07-03	$48.06	$48.47	$47.63	$48.27	$48.27	852,450
2019-07-02	$47.44	$48.13	$47.16	$47.90	$47.90	1,808,860
2019-07-01	$46.95	$47.78	$46.67	$47.58	$47.58	2,938,720
2019-06-28	$44.95	$46.68	$44.86	$46.39	$46.39	4,080,424
2019-06-27	$43.95	$44.88	$43.68	$44.85	$44.85	1,844,019
2019-06-26	$43.24	$44.16	$42.97	$43.91	$43.91	2,447,983
2019-06-25	$46.05	$46.06	$42.87	$43.02	$43.02	2,399,198
2019-06-24	$45.29	$46.25	$44.92	$46.01	$46.01	2,278,892
2019-06-21	$46.41	$46.88	$45.30	$45.31	$45.31	2,264,753
2019-06-20	$46.29	$46.93	$46.01	$46.76	$46.76	3,436,231
2019-06-19	$46.50	$46.74	$44.72	$45.41	$45.41	3,343,004
2019-06-18	$46.52	$47.04	$46.03	$46.46	$46.46	2,771,404
2019-06-17	$45.72	$46.25	$45.29	$46.11	$46.11	1,267,832
2019-06-14	$45.99	$46.49	$44.88	$45.39	$45.39	2,032,593
2019-06-13	$44.82	$46.50	$44.58	$45.98	$45.98	2,567,660
2019-06-12	$45.67	$46.13	$44.07	$44.84	$44.84	2,319,576
2019-06-11	$46.94	$46.94	$45.25	$45.75	$45.75	2,487,485
2019-06-10	$46.95	$47.42	$45.84	$46.09	$46.09	2,602,101
2019-06-07	$47.39	$48.67	$46.31	$46.54	$46.54	1,988,252
2019-06-06	$46.19	$47.27	$46.10	$47.14	$47.14	2,641,746
2019-06-05	$44.48	$46.47	$43.81	$46.31	$46.31	4,059,897
2019-06-04	$42.31	$44.39	$42.31	$44.36	$44.36	3,475,348
2019-06-03	$42.72	$43.32	$41.63	$42.08	$42.08	3,837,159
2019-05-31	$43.03	$43.65	$42.86	$43.02	$43.02	3,076,216
2019-05-30	$42.65	$44.09	$42.65	$43.70	$43.70	3,300,992
2019-05-29	$42.84	$43.10	$41.84	$42.53	$42.53	2,915,767
2019-05-28	$42.05	$42.53	$41.64	$41.68	$41.68	3,295,773
2019-05-24	$42.00	$42.35	$41.56	$41.86	$41.86	3,505,096
2019-05-23	$41.83	$42.12	$40.51	$41.51	$41.51	4,995,658
2019-05-22	$41.38	$42.60	$41.38	$42.25	$42.25	4,778,363
2019-05-21	$40.57	$41.97	$40.57	$41.61	$41.61	3,027,820
2019-05-20	$39.66	$41.32	$39.45	$40.37	$40.37	3,450,267
2019-05-17	$38.66	$40.79	$38.60	$40.25	$40.25	3,828,249
2019-05-16	$38.27	$39.85	$38.21	$39.13	$39.13	5,154,643
2019-05-15	$37.33	$39.09	$37.12	$38.56	$38.56	4,816,813
2019-05-14	$36.24	$37.64	$35.75	$36.90	$36.90	3,905,477
2019-05-13	$35.13	$36.88	$34.55	$35.86	$35.86	4,680,805
2019-05-10	$38.80	$39.80	$35.08	$36.00	$36.00	20,064,578
2019-05-09	$34.31	$35.00	$33.67	$34.27	$34.27	6,330,247
2019-05-08	$33.62	$35.17	$33.55	$34.85	$34.85	3,436,268
2019-05-07	$33.92	$34.44	$33.32	$33.81	$33.81	2,436,931
2019-05-06	$32.92	$35.23	$32.64	$34.43	$34.43	3,928,551
2019-05-03	$32.51	$33.94	$32.27	$33.85	$33.85	2,963,880
2019-05-02	$32.50	$32.81	$31.75	$32.33	$32.33	3,540,391
2019-05-01	$33.55	$33.63	$32.48	$32.49	$32.49	2,405,349
2019-04-30	$33.83	$33.98	$32.85	$33.40	$33.40	6,857,307
2019-04-29	$34.13	$34.58	$33.75	$33.93	$33.93	3,169,612
2019-04-26	$34.17	$34.35	$33.73	$34.25	$34.25	1,566,565
2019-04-25	$34.82	$34.82	$33.67	$34.11	$34.11	2,057,158
2019-04-24	$35.59	$35.86	$34.14	$34.57	$34.57	3,412,174
2019-04-23	$35.08	$36.42	$34.97	$35.67	$35.67	2,409,957
2019-04-22	$36.20	$36.24	$34.87	$34.92	$34.92	2,664,010
2019-04-18	$36.83	$37.01	$35.85	$36.28	$36.28	1,744,093
2019-04-17	$38.24	$38.36	$36.79	$36.98	$36.98	1,502,072
2019-04-16	$37.59	$38.41	$37.53	$38.17	$38.17	1,339,555
2019-04-15	$37.24	$37.83	$37.23	$37.47	$37.47	1,807,950
2019-04-12	$37.41	$37.70	$37.06	$37.42	$37.42	1,440,732
2019-04-11	$36.98	$37.36	$36.34	$37.10	$37.10	2,042,001
2019-04-10	$36.87	$37.45	$36.75	$37.08	$37.08	1,160,421
2019-04-09	$37.56	$37.82	$36.95	$37.18	$37.18	1,780,895
2019-04-08	$38.56	$38.94	$37.45	$37.59	$37.59	3,486,597
2019-04-05	$37.35	$37.74	$36.94	$37.27	$37.27	1,546,095
2019-04-04	$37.38	$37.56	$36.43	$37.13	$37.13	1,966,854
2019-04-03	$36.29	$37.97	$36.23	$37.19	$37.19	3,891,526
2019-04-02	$35.36	$36.38	$34.82	$36.18	$36.18	2,314,155
2019-04-01	$35.04	$35.59	$34.85	$35.31	$35.31	1,432,520
2019-03-29	$34.67	$35.15	$33.81	$34.74	$34.74	2,981,152
2019-03-28	$35.31	$35.63	$34.18	$34.26	$34.26	2,423,534
2019-03-27	$35.73	$36.66	$35.02	$35.27	$35.27	3,348,036
2019-03-26	$36.06	$36.51	$34.98	$35.43	$35.43	2,164,427
2019-03-25	$35.44	$36.37	$35.04	$35.86	$35.86	1,648,531
2019-03-22	$35.93	$36.86	$35.60	$35.71	$35.71	2,282,402
2019-03-21	$35.58	$36.25	$35.05	$36.22	$36.22	1,681,701
2019-03-20	$38.01	$38.07	$35.46	$35.62	$35.62	3,390,932
2019-03-19	$37.82	$38.23	$37.39	$37.60	$37.60	2,257,641
2019-03-18	$37.80	$38.05	$37.30	$37.82	$37.82	1,904,756
2019-03-15	$36.78	$37.85	$36.70	$37.70	$37.70	4,589,758
2019-03-14	$39.39	$39.39	$37.99	$38.10	$38.10	1,815,665
2019-03-13	$39.87	$39.87	$39.14	$39.46	$39.46	1,515,615
2019-03-12	$40.33	$40.40	$39.03	$39.76	$39.76	2,712,184
2019-03-11	$38.61	$40.64	$38.51	$40.10	$40.10	2,769,639
2019-03-08	$37.08	$38.64	$36.97	$38.39	$38.39	2,804,496
2019-03-07	$38.37	$38.37	$37.24	$37.54	$37.54	4,404,063
2019-03-06	$39.60	$39.65	$37.76	$38.36	$38.36	1,890,225
2019-03-05	$39.92	$39.92	$38.74	$39.59	$39.59	1,867,342
2019-03-04	$40.67	$40.67	$39.40	$39.95	$39.95	2,615,491
2019-03-01	$41.99	$42.31	$39.59	$40.36	$40.36	3,572,302
2019-02-28	$41.81	$42.54	$41.39	$41.80	$41.80	2,709,131
2019-02-27	$41.21	$42.61	$40.31	$41.70	$41.70	4,208,795
2019-02-26	$43.13	$43.66	$41.02	$42.16	$42.16	5,186,427
2019-02-25	$43.80	$45.29	$43.00	$43.65	$43.65	8,860,432
2019-02-22	$37.97	$44.39	$37.21	$44.28	$44.28	22,935,258
2019-02-21	$34.95	$35.47	$33.68	$35.04	$35.04	6,685,062
2019-02-20	$36.14	$37.39	$34.79	$34.83	$34.83	5,134,899
2019-02-19	$37.03	$37.16	$36.11	$36.23	$36.23	3,152,369
2019-02-15	$36.62	$37.44	$36.20	$37.18	$37.18	3,201,489
2019-02-14	$35.76	$36.68	$35.53	$35.97	$35.97	1,980,524
2019-02-13	$36.04	$36.42	$35.69	$35.79	$35.79	1,358,137
2019-02-12	$34.65	$36.43	$34.47	$35.99	$35.99	2,833,813
2019-02-11	$35.49	$35.92	$34.02	$34.29	$34.29	1,888,931
2019-02-08	$34.00	$35.66	$33.95	$35.44	$35.44	2,647,105
2019-02-07	$33.57	$34.34	$32.66	$34.26	$34.26	2,796,856
2019-02-06	$34.61	$34.92	$33.73	$34.08	$34.08	1,968,390
2019-02-05	$33.89	$34.86	$33.89	$34.71	$34.71	1,747,234
2019-02-04	$34.41	$34.56	$33.83	$33.90	$33.90	1,558,429
2019-02-01	$35.12	$35.36	$34.07	$34.24	$34.24	2,008,376
2019-01-31	$33.73	$35.31	$33.72	$35.09	$35.09	3,693,724
2019-01-30	$33.30	$34.17	$32.62	$33.60	$33.60	1,858,282
2019-01-29	$32.45	$33.29	$32.32	$32.95	$32.95	1,488,975
2019-01-28	$32.00	$32.94	$31.27	$32.68	$32.68	1,393,887
2019-01-25	$31.42	$32.73	$31.21	$32.55	$32.55	2,469,541
2019-01-24	$30.93	$31.24	$30.56	$31.13	$31.13	1,880,398
2019-01-23	$31.72	$31.92	$30.30	$30.84	$30.84	2,072,875
2019-01-22	$33.57	$33.90	$31.26	$31.43	$31.43	2,042,716
2019-01-18	$33.65	$34.72	$33.51	$34.00	$34.00	1,982,800
2019-01-17	$33.52	$33.93	$33.06	$33.55	$33.55	1,716,357
2019-01-16	$33.47	$34.09	$32.97	$33.56	$33.56	1,464,901
2019-01-15	$33.69	$34.24	$33.20	$33.45	$33.45	1,543,049
2019-01-14	$33.80	$34.22	$33.24	$33.45	$33.45	1,198,559
2019-01-11	$33.73	$34.92	$33.28	$34.33	$34.33	2,459,377
2019-01-10	$32.37	$34.09	$31.63	$33.89	$33.89	2,865,855
2019-01-09	$31.70	$32.96	$31.23	$32.50	$32.50	2,161,554
2019-01-08	$31.06	$31.80	$29.94	$31.76	$31.76	1,900,619
2019-01-07	$30.93	$31.71	$30.44	$30.85	$30.85	2,341,992
2019-01-04	$30.41	$30.99	$30.23	$30.80	$30.80	2,395,727
2019-01-03	$30.35	$30.80	$29.26	$29.92	$29.92	4,542,050
2019-01-02	$30.89	$31.80	$30.16	$30.35	$30.35	3,321,385
2018-12-31	$31.63	$32.07	$30.83	$31.58	$31.58	1,882,430
2018-12-28	$32.19	$32.53	$30.85	$31.51	$31.51	1,541,635
2018-12-27	$30.40	$32.14	$30.40	$32.10	$32.10	2,510,962
2018-12-26	$28.53	$30.87	$28.53	$30.82	$30.82	1,407,007
2018-12-24	$27.90	$29.34	$27.71	$28.32	$28.32	1,028,757
2018-12-21	$29.16	$29.85	$27.94	$28.22	$28.22	2,589,251
2018-12-20	$30.14	$30.37	$27.95	$29.09	$29.09	2,921,670
2018-12-19	$30.58	$31.95	$30.08	$30.29	$30.29	2,640,724
2018-12-18	$31.12	$31.62	$30.46	$30.83	$30.83	2,832,526
2018-12-17	$32.13	$32.42	$30.84	$30.99	$30.99	3,452,710
2018-12-14	$32.62	$33.11	$32.00	$32.38	$32.38	2,632,024
2018-12-13	$35.15	$35.30	$32.12	$32.84	$32.84	4,090,178
2018-12-12	$36.64	$37.23	$34.96	$35.03	$35.03	3,001,901
2018-12-11	$36.83	$37.32	$35.93	$36.01	$36.01	1,893,042
2018-12-10	$36.05	$37.45	$35.55	$36.10	$36.10	2,620,339
2018-12-07	$36.80	$38.00	$35.34	$36.10	$36.10	2,966,383
2018-12-06	$35.48	$37.04	$34.17	$37.02	$37.02	3,326,660
2018-12-04	$36.57	$37.50	$35.18	$35.84	$35.84	2,684,672
2018-12-03	$37.55	$37.75	$35.55	$37.02	$37.02	3,365,186
2018-11-30	$36.40	$37.47	$36.03	$36.55	$36.55	4,309,247
2018-11-29	$36.06	$37.20	$35.16	$36.80	$36.80	4,511,499
2018-11-28	$33.71	$35.33	$33.31	$35.15	$35.15	5,175,336
2018-11-27	$32.59	$33.90	$31.81	$33.47	$33.47	5,532,965
2018-11-26	$30.00	$32.96	$30.00	$32.89	$32.89	8,521,553
2018-11-23	$28.97	$29.72	$28.97	$29.39	$29.39	1,201,098
2018-11-21	$29.16	$29.80	$27.92	$29.18	$29.18	6,106,086
2018-11-20	$26.57	$28.40	$26.38	$28.23	$28.23	4,973,347
2018-11-19	$28.74	$29.05	$27.06	$27.16	$27.16	3,674,523
2018-11-16	$28.05	$29.28	$27.66	$28.91	$28.91	2,758,803
2018-11-15	$28.49	$28.64	$27.00	$28.05	$28.05	5,033,570
2018-11-14	$30.81	$31.03	$28.36	$28.41	$28.41	4,254,833
2018-11-13	$31.39	$31.89	$30.44	$30.46	$30.46	3,194,222
2018-11-12	$30.15	$31.74	$29.88	$31.04	$31.04	4,796,883
2018-11-09	$28.98	$30.82	$28.85	$30.25	$30.25	4,361,233
2018-11-08	$30.12	$30.92	$29.00	$29.41	$29.41	10,523,940
2018-11-07	$32.76	$33.00	$29.98	$29.99	$29.99	21,847,325
2018-11-06	$40.74	$41.93	$40.43	$41.04	$41.04	4,032,240
2018-11-05	$41.24	$41.25	$39.11	$40.45	$40.45	2,823,520
2018-11-02	$41.41	$42.85	$41.13	$41.58	$41.58	2,125,081
2018-11-01	$40.15	$42.09	$40.13	$41.94	$41.94	2,253,370
2018-10-31	$40.12	$41.69	$39.79	$40.26	$40.26	2,848,968
2018-10-30	$37.00	$39.46	$36.81	$39.26	$39.26	2,906,882
2018-10-29	$39.14	$39.55	$36.52	$37.06	$37.06	2,849,786
2018-10-26	$40.44	$40.88	$38.13	$38.30	$38.30	2,786,582
2018-10-25	$39.87	$41.83	$39.61	$41.66	$41.66	1,841,070
2018-10-24	$40.15	$41.59	$39.00	$39.29	$39.29	2,156,549
2018-10-23	$39.20	$40.91	$37.81	$40.60	$40.60	1,715,578
2018-10-22	$39.14	$40.35	$39.11	$40.02	$40.02	1,809,624
2018-10-19	$40.70	$41.01	$38.84	$39.22	$39.22	1,713,063
2018-10-18	$41.27	$41.94	$39.71	$40.15	$40.15	2,698,117
2018-10-17	$41.48	$41.80	$40.29	$41.50	$41.50	1,447,826
2018-10-16	$39.24	$41.74	$39.02	$41.31	$41.31	2,329,102
2018-10-15	$38.56	$39.12	$38.00	$38.94	$38.94	1,248,595
2018-10-12	$39.27	$39.52	$37.97	$38.56	$38.56	2,744,743
2018-10-11	$38.00	$39.59	$37.86	$38.16	$38.16	2,816,104
2018-10-10	$39.16	$39.21	$37.35	$38.34	$38.34	3,797,232
2018-10-09	$40.70	$41.19	$39.31	$39.45	$39.45	2,149,877
2018-10-08	$41.48	$41.90	$40.28	$40.91	$40.91	1,612,715
2018-10-05	$42.62	$43.47	$41.06	$41.82	$41.82	2,435,591
2018-10-04	$42.50	$43.12	$41.25	$42.61	$42.61	2,001,758
2018-10-03	$42.25	$42.61	$40.81	$42.60	$42.60	2,254,466
2018-10-02	$42.07	$42.60	$41.99	$42.26	$42.26	1,348,638
2018-10-01	$44.33	$44.56	$42.10	$42.30	$42.30	2,417,737
2018-09-28	$43.06	$44.29	$42.76	$44.25	$44.25	1,586,967
2018-09-27	$42.53	$43.26	$42.50	$43.21	$43.21	1,093,696
2018-09-26	$43.86	$44.81	$42.24	$42.48	$42.48	2,438,731
2018-09-25	$43.19	$44.56	$42.91	$43.72	$43.72	1,585,076
2018-09-24	$42.71	$43.17	$41.75	$43.02	$43.02	2,046,636
2018-09-21	$45.42	$45.50	$42.54	$42.81	$42.81	4,455,121
2018-09-20	$44.62	$44.89	$43.50	$44.67	$44.67	2,212,284
2018-09-19	$44.26	$44.88	$43.35	$44.11	$44.11	1,342,265
2018-09-18	$44.32	$45.37	$44.20	$44.64	$44.64	1,878,196
2018-09-17	$46.32	$46.32	$43.97	$44.25	$44.25	2,331,529
2018-09-14	$46.90	$48.03	$46.23	$46.54	$46.54	1,492,904
2018-09-13	$47.99	$48.25	$46.31	$46.60	$46.60	1,305,458
2018-09-12	$47.10	$47.61	$45.68	$47.53	$47.53	1,062,610
2018-09-11	$46.05	$47.37	$45.94	$47.12	$47.12	1,022,757
2018-09-10	$45.00	$46.20	$44.60	$46.11	$46.11	1,355,796
2018-09-07	$44.58	$46.12	$44.52	$44.92	$44.92	2,634,587
2018-09-06	$47.68	$47.98	$43.87	$44.63	$44.63	3,174,300
2018-09-05	$47.82	$48.27	$46.91	$47.68	$47.68	1,443,245
2018-09-04	$48.55	$48.90	$47.56	$47.69	$47.69	1,447,312
2018-08-31	$48.26	$48.82	$47.60	$48.65	$48.65	3,708,971
2018-08-30	$48.00	$48.66	$47.87	$48.22	$48.22	1,179,976
2018-08-29	$47.85	$48.06	$47.75	$47.99	$47.99	1,071,410
2018-08-28	$48.00	$48.46	$47.27	$47.93	$47.93	910,678
2018-08-27	$47.18	$48.01	$47.16	$47.74	$47.74	1,275,733
2018-08-24	$47.47	$47.90	$46.92	$46.97	$46.97	1,709,715
2018-08-23	$47.72	$48.50	$47.37	$47.47	$47.47	1,018,628
2018-08-22	$48.24	$49.10	$47.81	$47.90	$47.90	1,298,648
2018-08-21	$48.01	$48.95	$48.01	$48.47	$48.47	2,332,260
2018-08-20	$46.13	$48.40	$46.00	$47.98	$47.98	1,933,944
2018-08-17	$46.73	$46.73	$45.51	$46.27	$46.27	1,476,120
2018-08-16	$47.24	$47.59	$46.54	$46.63	$46.63	2,051,670
2018-08-15	$47.47	$48.36	$46.28	$46.70	$46.70	2,299,925
2018-08-14	$47.73	$48.19	$46.74	$48.00	$48.00	1,639,726
2018-08-13	$49.04	$49.12	$47.23	$47.34	$47.34	3,028,928
2018-08-10	$50.16	$50.39	$48.46	$48.98	$48.98	3,819,790
2018-08-09	$51.11	$51.49	$49.45	$50.95	$50.95	3,574,935
2018-08-08	$50.04	$51.58	$49.66	$50.95	$50.95	4,602,986
2018-08-07	$48.94	$49.98	$47.83	$49.56	$49.56	18,720,365
2018-08-06	$57.53	$58.75	$56.93	$58.15	$58.15	3,748,840
2018-08-03	$57.35	$57.74	$56.25	$57.57	$57.57	1,134,974
2018-08-02	$56.22	$57.64	$55.31	$57.11	$57.11	1,516,833
2018-08-01	$56.10	$57.00	$54.95	$56.68	$56.68	1,312,735
2018-07-31	$56.16	$56.44	$54.75	$55.70	$55.70	1,717,284
2018-07-30	$57.70	$57.77	$55.45	$55.72	$55.72	2,095,108
2018-07-27	$61.75	$61.94	$57.12	$57.78	$57.78	3,046,842
2018-07-26	$61.33	$62.33	$60.30	$61.98	$61.98	1,029,717
2018-07-25	$61.01	$62.10	$60.85	$62.03	$62.03	1,285,002
2018-07-24	$61.63	$63.19	$60.48	$60.80	$60.80	1,182,568
2018-07-23	$62.03	$63.08	$61.95	$62.97	$62.97	540,573
2018-07-20	$63.08	$63.34	$61.86	$61.96	$61.96	771,755
2018-07-19	$62.84	$63.36	$62.60	$62.92	$62.92	514,159
2018-07-18	$63.50	$63.65	$62.45	$62.96	$62.96	600,161
2018-07-17	$62.33	$63.86	$62.33	$63.53	$63.53	997,979
2018-07-16	$62.91	$63.26	$62.64	$62.90	$62.90	844,029
2018-07-13	$63.06	$63.44	$62.03	$62.81	$62.81	1,300,931
2018-07-12	$61.81	$63.33	$61.74	$63.06	$63.06	931,474
2018-07-11	$60.32	$61.96	$59.27	$61.64	$61.64	863,106
2018-07-10	$61.97	$62.11	$60.61	$60.94	$60.94	812,090
2018-07-09	$62.53	$62.90	$60.69	$61.67	$61.67	1,707,557
2018-07-06	$60.69	$62.40	$60.42	$62.33	$62.33	809,165
2018-07-05	$60.28	$61.02	$59.59	$60.80	$60.80	1,138,810
2018-07-03	$60.68	$61.11	$59.66	$60.29	$60.29	518,411
2018-07-02	$58.15	$60.57	$58.15	$60.25	$60.25	1,816,845
2018-06-29	$58.85	$59.37	$57.05	$59.06	$59.06	6,212,793
2018-06-28	$57.62	$59.39	$57.50	$58.62	$58.62	3,923,657
2018-06-27	$60.91	$61.80	$60.42	$60.70	$60.70	1,055,078
2018-06-26	$60.74	$61.51	$60.15	$60.80	$60.80	1,244,112
2018-06-25	$61.70	$61.95	$59.49	$60.75	$60.75	1,222,549
2018-06-22	$61.94	$62.43	$60.66	$61.46	$61.46	1,791,023
2018-06-21	$64.76	$65.00	$61.78	$61.84	$61.84	1,400,314
2018-06-20	$63.91	$64.87	$63.91	$64.66	$64.66	1,176,359
2018-06-19	$63.98	$65.11	$62.73	$63.08	$63.08	1,721,115
2018-06-18	$63.18	$64.97	$62.55	$64.78	$64.78	1,777,917
2018-06-15	$65.09	$65.70	$64.40	$65.57	$65.57	1,990,722
2018-06-14	$64.51	$65.30	$62.73	$65.09	$65.09	1,735,049
2018-06-13	$64.34	$65.48	$63.81	$63.99	$63.99	1,499,178
2018-06-12	$62.95	$65.03	$62.66	$64.34	$64.34	1,800,574
2018-06-11	$62.60	$63.28	$62.25	$62.65	$62.65	982,923
2018-06-08	$61.33	$62.67	$61.11	$62.43	$62.43	1,129,321
2018-06-07	$62.21	$62.54	$60.43	$61.52	$61.52	1,244,641
2018-06-06	$61.09	$62.34	$61.09	$62.21	$62.21	1,244,606
2018-06-05	$59.64	$61.26	$59.62	$60.83	$60.83	1,518,526
2018-06-04	$59.64	$60.22	$58.55	$59.33	$59.33	1,673,605
2018-06-01	$59.89	$59.89	$58.37	$59.03	$59.03	1,677,685
2018-05-31	$57.60	$59.40	$57.55	$58.33	$58.33	2,990,688
2018-05-30	$55.19	$58.26	$55.00	$57.62	$57.62	2,643,874
2018-05-29	$55.89	$56.38	$54.11	$54.76	$54.76	2,049,235
2018-05-25	$55.99	$56.40	$55.29	$56.15	$56.15	1,946,452
2018-05-24	$54.58	$56.53	$54.46	$56.00	$56.00	4,428,147
2018-05-23	$51.50	$54.64	$51.50	$54.56	$54.56	4,137,984
2018-05-22	$51.90	$52.15	$51.07	$51.86	$51.86	875,017
2018-05-21	$51.98	$52.33	$51.60	$51.87	$51.87	876,416
2018-05-18	$52.00	$52.15	$51.01	$51.67	$51.67	1,605,926
2018-05-17	$53.20	$53.32	$51.89	$52.12	$52.12	1,489,048
2018-05-16	$51.99	$53.58	$51.79	$53.00	$53.00	1,343,154
2018-05-15	$54.14	$54.40	$51.97	$52.10	$52.10	2,548,924
2018-05-14	$55.18	$55.80	$54.40	$54.65	$54.65	1,146,820
2018-05-11	$55.25	$55.82	$54.52	$54.91	$54.91	2,436,411
2018-05-10	$56.54	$57.22	$54.81	$55.33	$55.33	2,666,994
2018-05-09	$55.00	$56.78	$54.63	$56.38	$56.38	2,486,165
2018-05-08	$51.50	$57.10	$51.21	$55.10	$55.10	8,119,102
2018-05-07	$52.92	$56.02	$52.92	$55.91	$55.91	4,400,785
2018-05-04	$51.64	$53.14	$50.94	$52.85	$52.85	2,336,459
2018-05-03	$50.53	$51.61	$50.27	$51.51	$51.51	2,226,324
2018-05-02	$49.64	$51.53	$49.64	$50.83	$50.83	3,053,591
2018-05-01	$48.49	$49.78	$48.49	$49.72	$49.72	2,286,379
2018-04-30	$47.29	$48.79	$47.29	$48.49	$48.49	1,631,476
2018-04-27	$47.61	$47.61	$46.25	$47.26	$47.26	1,612,630
2018-04-26	$47.54	$48.03	$47.27	$47.31	$47.31	993,905
2018-04-25	$47.67	$48.32	$46.88	$47.50	$47.50	1,501,077
2018-04-24	$48.09	$48.94	$47.44	$47.68	$47.68	1,945,842
2018-04-23	$48.68	$48.81	$47.37	$47.94	$47.94	1,936,057
2018-04-20	$47.00	$47.97	$46.68	$47.18	$47.18	1,944,127
2018-04-19	$48.49	$48.61	$46.90	$46.96	$46.96	2,311,517
2018-04-18	$48.51	$49.19	$47.78	$48.81	$48.81	2,459,728
2018-04-17	$49.77	$51.02	$49.23	$49.65	$49.65	2,699,938
2018-04-16	$50.50	$50.52	$49.20	$49.61	$49.61	3,072,963
2018-04-13	$48.84	$50.40	$48.00	$50.10	$50.10	13,102,884
2018-04-12	$53.21	$53.80	$52.46	$53.60	$53.60	1,352,866
2018-04-11	$53.41	$54.05	$53.07	$53.21	$53.21	909,075
2018-04-10	$52.38	$54.00	$52.25	$53.55	$53.55	2,019,643
2018-04-09	$53.00	$53.37	$51.62	$51.74	$51.74	998,749
2018-04-06	$52.70	$53.07	$52.20	$52.68	$52.68	2,119,073
2018-04-05	$53.88	$54.17	$52.83	$52.94	$52.94	1,420,586
2018-04-04	$52.83	$53.80	$51.22	$53.32	$53.32	1,457,723
2018-04-03	$53.13	$54.39	$53.13	$53.52	$53.52	2,155,793
2018-04-02	$53.55	$53.79	$52.48	$52.99	$52.99	1,727,856
2018-03-29	$53.41	$54.36	$52.13	$53.80	$53.80	1,903,219
2018-03-28	$53.52	$53.90	$52.54	$53.47	$53.47	1,100,369
2018-03-27	$55.96	$56.19	$53.55	$53.70	$53.70	1,000,497
2018-03-26	$54.84	$55.94	$54.50	$55.80	$55.80	1,092,192
2018-03-23	$55.37	$56.46	$54.13	$54.22	$54.22	1,682,222
2018-03-22	$57.08	$57.24	$55.32	$55.58	$55.58	1,427,208
2018-03-21	$57.53	$57.98	$56.89	$57.27	$57.27	658,302
2018-03-20	$57.32	$57.69	$56.39	$57.37	$57.37	1,210,081
2018-03-19	$58.21	$58.70	$56.66	$57.18	$57.18	1,308,782
2018-03-16	$58.33	$58.76	$57.36	$58.61	$58.61	1,791,326
2018-03-15	$59.00	$59.99	$57.96	$58.20	$58.20	1,700,118
2018-03-14	$57.60	$58.93	$56.86	$58.64	$58.64	1,273,171
2018-03-13	$57.10	$57.92	$56.90	$57.24	$57.24	1,659,079
2018-03-12	$55.00	$57.11	$55.00	$56.97	$56.97	1,455,768
2018-03-09	$54.00	$55.30	$53.94	$55.19	$55.19	1,091,445
2018-03-08	$53.57	$54.58	$53.54	$53.77	$53.77	1,152,079
2018-03-07	$52.50	$54.20	$52.33	$53.95	$53.95	1,721,669
2018-03-06	$51.47	$52.88	$51.46	$52.85	$52.85	1,700,596
2018-03-05	$48.91	$51.52	$48.76	$51.48	$51.48	2,366,827
2018-03-02	$47.71	$49.34	$47.13	$49.21	$49.21	1,414,276
2018-03-01	$47.53	$48.18	$47.43	$47.96	$47.96	1,393,733
2018-02-28	$47.12	$48.21	$46.36	$47.67	$47.67	1,318,111
2018-02-27	$46.41	$47.61	$46.33	$46.79	$46.79	1,157,315
2018-02-26	$46.82	$47.01	$45.80	$46.27	$46.27	1,134,711
2018-02-23	$47.42	$47.59	$46.24	$46.69	$46.69	1,477,826
2018-02-22	$47.57	$48.09	$47.20	$47.83	$47.83	1,158,953
2018-02-21	$47.26	$48.49	$46.42	$47.57	$47.57	1,457,542
2018-02-20	$46.24	$47.75	$46.17	$47.42	$47.42	946,239
2018-02-16	$46.79	$47.51	$46.34	$46.85	$46.85	1,442,444
2018-02-15	$47.00	$48.24	$46.35	$47.16	$47.16	1,549,605
2018-02-14	$44.55	$47.12	$44.39	$46.97	$46.97	1,466,918
2018-02-13	$44.18	$44.94	$43.50	$44.72	$44.72	1,406,329
2018-02-12	$45.03	$45.48	$43.00	$44.27	$44.27	1,811,372
2018-02-09	$43.00	$46.80	$42.42	$45.12	$45.12	4,237,832
2018-02-08	$44.93	$47.26	$43.54	$46.36	$46.36	3,232,563
2018-02-07	$43.51	$45.18	$43.48	$44.55	$44.55	1,270,751
2018-02-06	$42.68	$44.20	$42.68	$43.51	$43.51	1,562,606
2018-02-05	$43.36	$45.02	$42.61	$43.93	$43.93	1,517,488
2018-02-02	$45.00	$45.21	$43.92	$44.16	$44.16	914,754
2018-02-01	$44.11	$45.71	$44.11	$44.70	$44.70	817,805
2018-01-31	$45.25	$45.34	$44.25	$44.46	$44.46	758,451
2018-01-30	$44.84	$45.08	$44.33	$44.77	$44.77	644,112
2018-01-29	$45.99	$46.31	$44.94	$45.19	$45.19	851,697
2018-01-26	$44.57	$46.13	$44.57	$46.04	$46.04	1,088,953
2018-01-25	$44.07	$44.27	$43.35	$44.20	$44.20	831,579
2018-01-24	$43.67	$44.28	$43.51	$43.72	$43.72	692,842
2018-01-23	$42.87	$43.78	$42.67	$43.72	$43.72	959,008
2018-01-22	$42.43	$43.14	$42.20	$42.93	$42.93	981,573
2018-01-19	$44.19	$44.19	$42.04	$42.58	$42.58	2,076,693
2018-01-18	$44.61	$44.73	$43.85	$43.97	$43.97	926,086
2018-01-17	$44.89	$44.96	$44.28	$44.54	$44.54	922,598
2018-01-16	$44.60	$45.52	$44.16	$44.40	$44.40	1,001,681
2018-01-12	$44.59	$45.33	$44.30	$44.53	$44.53	1,208,999
2018-01-11	$44.00	$46.31	$44.00	$44.53	$44.53	2,264,598
2018-01-10	$42.15	$42.51	$41.50	$42.50	$42.50	848,729
2018-01-09	$42.78	$42.87	$41.99	$42.17	$42.17	429,203
2018-01-08	$42.55	$43.28	$42.49	$42.76	$42.76	721,883
2018-01-05	$42.22	$42.75	$42.07	$42.61	$42.61	521,079
2018-01-04	$43.05	$43.31	$41.52	$42.13	$42.13	881,876
2018-01-03	$42.47	$43.35	$42.36	$42.97	$42.97	532,403
2018-01-02	$41.31	$42.50	$40.89	$42.48	$42.48	684,561
2017-12-29	$41.52	$41.80	$40.83	$40.92	$40.92	788,865
2017-12-28	$41.84	$41.90	$41.16	$41.42	$41.42	462,968
2017-12-27	$42.11	$42.27	$41.40	$41.59	$41.59	379,085
2017-12-26	$42.21	$42.88	$41.83	$42.00	$42.00	418,997
2017-12-22	$42.46	$42.72	$42.20	$42.34	$42.34	424,690
2017-12-21	$43.08	$43.09	$42.17	$42.37	$42.37	758,391
2017-12-20	$43.30	$43.36	$42.37	$43.07	$43.07	615,837
2017-12-19	$41.78	$43.43	$41.50	$43.21	$43.21	781,102
2017-12-18	$41.74	$41.87	$41.13	$41.79	$41.79	499,126
2017-12-15	$40.71	$41.70	$40.70	$41.22	$41.22	684,996
2017-12-14	$41.93	$41.99	$40.70	$40.72	$40.72	516,602
2017-12-13	$40.64	$41.88	$40.54	$41.77	$41.77	735,731
2017-12-12	$40.84	$41.04	$40.34	$40.52	$40.52	429,982
2017-12-11	$40.27	$41.22	$40.27	$40.85	$40.85	649,498
2017-12-08	$41.40	$41.72	$40.13	$40.18	$40.18	634,378
2017-12-07	$40.75	$41.73	$40.75	$41.13	$41.13	785,233
2017-12-06	$40.23	$41.32	$40.09	$40.81	$40.81	588,284
2017-12-05	$39.91	$40.42	$39.84	$40.33	$40.33	536,506
2017-12-04	$41.22	$41.51	$39.86	$39.99	$39.99	660,218
2017-12-01	$40.93	$41.01	$39.78	$40.81	$40.81	681,233
2017-11-30	$41.25	$41.58	$40.49	$41.04	$41.04	906,320
2017-11-29	$42.30	$42.44	$40.63	$40.87	$40.87	854,054
2017-11-28	$42.71	$42.71	$42.07	$42.36	$42.36	775,839
2017-11-27	$41.82	$42.86	$41.55	$42.59	$42.59	637,288
2017-11-24	$41.70	$42.15	$41.52	$42.03	$42.03	234,667
2017-11-22	$41.19	$41.75	$40.63	$41.70	$41.70	626,537
2017-11-21	$41.00	$41.42	$40.74	$41.36	$41.36	1,152,631
2017-11-20	$41.05	$41.61	$40.74	$40.94	$40.94	942,708
2017-11-17	$41.05	$41.26	$40.84	$40.89	$40.89	509,351
2017-11-16	$39.74	$41.11	$39.65	$40.87	$40.87	969,203
2017-11-15	$38.78	$39.97	$38.63	$39.87	$39.87	1,625,714
2017-11-14	$38.79	$39.64	$38.79	$39.07	$39.07	592,854
2017-11-13	$39.22	$39.61	$38.95	$39.12	$39.12	871,404
2017-11-10	$40.01	$40.23	$38.76	$39.54	$39.54	1,413,215
2017-11-09	$40.75	$41.88	$39.79	$40.38	$40.38	1,507,028
2017-11-08	$41.37	$41.49	$38.92	$41.04	$41.04	3,212,796
2017-11-07	$40.81	$41.16	$39.50	$39.97	$39.97	1,525,088
2017-11-06	$40.45	$42.45	$40.19	$40.82	$40.82	1,178,492
2017-11-03	$39.65	$40.53	$39.16	$40.48	$40.48	1,031,802
2017-11-02	$40.49	$40.62	$39.34	$39.51	$39.51	1,257,067
2017-11-01	$41.46	$41.46	$40.10	$40.30	$40.30	961,734
2017-10-31	$41.00	$41.38	$40.46	$41.28	$41.28	1,348,885
2017-10-30	$41.12	$41.41	$40.75	$40.88	$40.88	825,833
2017-10-27	$41.44	$41.80	$40.74	$41.14	$41.14	991,725
2017-10-26	$40.79	$41.61	$40.28	$41.43	$41.43	672,808
2017-10-25	$40.98	$41.21	$40.23	$40.60	$40.60	591,050
2017-10-24	$41.00	$41.40	$40.77	$41.10	$41.10	457,646
2017-10-23	$41.20	$41.49	$40.68	$40.93	$40.93	559,468
2017-10-20	$41.20	$41.51	$41.09	$41.25	$41.25	505,781
2017-10-19	$40.96	$41.23	$40.51	$41.19	$41.19	443,683
2017-10-18	$41.82	$42.00	$40.98	$41.02	$41.02	453,814
2017-10-17	$41.12	$41.66	$41.00	$41.62	$41.62	943,459
2017-10-16	$41.50	$41.71	$41.08	$41.14	$41.14	684,767
2017-10-13	$41.88	$42.07	$41.44	$41.55	$41.55	827,733
2017-10-12	$41.40	$42.07	$41.23	$41.71	$41.71	772,850
2017-10-11	$42.06	$42.19	$41.37	$41.41	$41.41	804,093
2017-10-10	$42.28	$42.47	$41.73	$41.87	$41.87	560,007
2017-10-09	$42.31	$42.98	$42.08	$42.13	$42.13	926,950
2017-10-06	$41.42	$42.41	$41.30	$42.12	$42.12	1,124,849
2017-10-05	$41.75	$42.05	$41.04	$41.69	$41.69	1,044,077
2017-10-04	$41.03	$42.06	$40.97	$41.91	$41.91	1,236,765
2017-10-03	$40.80	$41.09	$40.43	$40.95	$40.95	1,202,125
2017-10-02	$40.21	$40.77	$39.90	$40.60	$40.60	875,991
2017-09-29	$39.67	$40.89	$39.67	$40.21	$40.21	2,177,223
2017-09-28	$39.16	$40.04	$38.92	$39.62	$39.62	1,252,849
2017-09-27	$39.33	$39.91	$39.08	$39.18	$39.18	779,354
2017-09-26	$39.60	$39.83	$38.76	$39.02	$39.02	1,176,131
2017-09-25	$38.77	$39.17	$38.25	$39.11	$39.11	2,537,138
2017-09-22	$39.44	$40.17	$39.10	$39.10	$39.10	723,958
2017-09-21	$40.09	$40.34	$39.63	$39.92	$39.92	858,088
2017-09-20	$39.79	$40.45	$39.73	$40.28	$40.28	599,641
2017-09-19	$40.96	$40.96	$39.83	$40.02	$40.02	1,810,352
2017-09-18	$40.56	$40.98	$40.30	$40.77	$40.77	908,426
2017-09-15	$39.80	$40.64	$39.58	$40.34	$40.34	1,390,642
2017-09-14	$38.75	$40.09	$38.52	$40.00	$40.00	1,334,284
2017-09-13	$40.21	$40.46	$38.13	$39.05	$39.05	3,937,528
2017-09-12	$39.41	$40.95	$38.80	$40.61	$40.61	1,621,629
2017-09-11	$38.24	$39.17	$38.00	$39.11	$39.11	780,182
2017-09-08	$38.72	$38.79	$37.68	$37.80	$37.80	826,567
2017-09-07	$38.79	$39.22	$38.45	$38.84	$38.84	540,881
2017-09-06	$39.21	$39.29	$38.48	$38.80	$38.80	550,752
2017-09-05	$39.66	$39.78	$38.60	$39.04	$39.04	451,303
2017-09-01	$39.82	$39.95	$39.41	$39.67	$39.67	887,877
2017-08-31	$39.56	$39.92	$39.20	$39.62	$39.62	697,871
2017-08-30	$39.73	$39.73	$39.00	$39.40	$39.40	600,972
2017-08-29	$37.82	$39.60	$37.76	$39.44	$39.44	1,275,176
2017-08-28	$38.02	$38.36	$37.69	$38.21	$38.21	560,874
2017-08-25	$38.75	$39.01	$37.88	$37.92	$37.92	1,058,505
2017-08-24	$38.73	$38.85	$38.00	$38.48	$38.48	1,114,117
2017-08-23	$37.84	$38.46	$37.84	$38.32	$38.32	1,013,200
2017-08-22	$38.63	$38.74	$38.13	$38.20	$38.20	1,069,787
2017-08-21	$38.69	$38.89	$38.17	$38.62	$38.62	1,926,241
2017-08-18	$39.07	$39.21	$38.24	$38.64	$38.64	1,059,438
2017-08-17	$40.23	$40.42	$38.81	$38.99	$38.99	1,456,257
2017-08-16	$41.04	$41.22	$40.30	$40.51	$40.51	1,398,156
2017-08-15	$41.65	$42.12	$40.77	$40.85	$40.85	1,700,888
2017-08-14	$41.94	$42.00	$41.32	$41.58	$41.58	1,088,914
2017-08-11	$40.48	$42.25	$40.42	$40.97	$40.97	1,680,839
2017-08-10	$43.53	$43.55	$40.06	$40.50	$40.50	3,735,817
2017-08-09	$45.03	$45.25	$42.99	$43.59	$43.59	5,355,379
2017-08-08	$47.33	$48.73	$46.74	$47.93	$47.93	3,296,951
2017-08-07	$45.51	$47.80	$45.51	$47.50	$47.50	1,927,110
2017-08-04	$45.52	$45.86	$45.04	$45.24	$45.24	885,129
2017-08-03	$45.62	$45.95	$45.19	$45.42	$45.42	450,785
2017-08-02	$45.76	$45.76	$44.58	$45.46	$45.46	772,196
2017-08-01	$45.60	$45.83	$44.58	$45.47	$45.47	892,276
2017-07-31	$45.39	$45.43	$44.36	$45.16	$45.16	783,455
2017-07-28	$44.68	$45.51	$44.35	$45.22	$45.22	543,559
2017-07-27	$45.62	$46.01	$44.20	$44.92	$44.92	851,688
2017-07-26	$45.76	$45.76	$45.07	$45.44	$45.44	995,980
2017-07-25	$44.76	$45.79	$44.30	$45.56	$45.56	912,718
2017-07-24	$44.59	$44.86	$44.20	$44.73	$44.73	860,507
2017-07-21	$44.55	$44.73	$44.17	$44.43	$44.43	979,519
2017-07-20	$45.96	$45.98	$44.43	$44.56	$44.56	1,425,472
2017-07-19	$46.55	$46.73	$45.47	$45.63	$45.63	1,480,134
2017-07-18	$46.92	$47.01	$46.04	$46.52	$46.52	1,327,386
2017-07-17	$46.60	$47.36	$46.58	$47.10	$47.10	2,632,700
2017-07-14	$45.83	$47.50	$45.67	$46.52	$46.52	3,172,355
2017-07-13	$44.22	$45.31	$43.39	$44.92	$44.92	3,048,328
2017-07-12	$46.32	$46.55	$43.61	$44.32	$44.32	4,888,008
2017-07-11	$46.16	$46.48	$45.25	$46.15	$46.15	2,084,357
2017-07-10	$46.56	$46.94	$46.12	$46.15	$46.15	1,915,432
2017-07-07	$47.20	$47.78	$46.39	$46.50	$46.50	1,734,853
2017-07-06	$48.23	$48.37	$47.17	$47.29	$47.29	1,176,415
2017-07-05	$48.94	$49.30	$48.17	$48.72	$48.72	950,389
2017-07-03	$49.36	$49.36	$48.40	$48.86	$48.86	801,502
2017-06-30	$48.28	$49.14	$47.95	$49.01	$49.01	1,101,301
2017-06-29	$48.61	$48.79	$47.23	$48.02	$48.02	979,717
2017-06-28	$48.67	$48.93	$47.86	$48.72	$48.72	1,034,617
2017-06-27	$49.85	$50.39	$48.09	$48.18	$48.18	1,995,682
2017-06-26	$50.95	$51.23	$49.83	$50.32	$50.32	1,999,614
2017-06-23	$49.26	$51.12	$49.00	$51.04	$51.04	1,939,718
2017-06-22	$48.71	$49.30	$47.88	$49.26	$49.26	1,364,674
2017-06-21	$47.74	$49.08	$47.64	$48.48	$48.48	2,421,470
2017-06-20	$46.94	$47.61	$46.50	$47.55	$47.55	1,609,256
2017-06-19	$45.75	$46.86	$45.73	$46.76	$46.76	1,302,322
2017-06-16	$45.76	$45.95	$45.17	$45.65	$45.65	802,774
2017-06-15	$45.05	$45.74	$44.74	$45.57	$45.57	1,016,681
2017-06-14	$45.68	$46.06	$45.08	$45.76	$45.76	1,655,501
2017-06-13	$44.53	$45.53	$44.53	$45.24	$45.24	1,797,315
2017-06-12	$43.68	$44.63	$43.10	$44.44	$44.44	1,387,449
2017-06-09	$45.49	$45.79	$43.36	$44.44	$44.44	3,935,678
2017-06-08	$45.25	$45.71	$44.52	$45.50	$45.50	1,171,728
2017-06-07	$45.24	$45.83	$44.80	$45.54	$45.54	1,173,235
2017-06-06	$44.66	$45.85	$44.41	$45.21	$45.21	1,125,143
2017-06-05	$44.97	$45.15	$44.66	$44.73	$44.73	570,947
2017-06-02	$44.39	$45.31	$44.36	$45.06	$45.06	708,876
2017-06-01	$43.75	$44.75	$43.21	$44.70	$44.70	1,332,721
2017-05-31	$43.52	$43.78	$42.86	$43.52	$43.52	1,258,387
2017-05-30	$43.41	$43.64	$43.08	$43.49	$43.49	936,063
2017-05-26	$43.38	$43.50	$42.93	$43.34	$43.34	1,139,569
2017-05-25	$43.92	$43.92	$43.13	$43.23	$43.23	1,116,244
2017-05-24	$42.57	$43.80	$42.42	$43.54	$43.54	2,064,905
2017-05-23	$41.32	$42.66	$41.13	$42.63	$42.63	1,952,747
2017-05-22	$41.07	$41.73	$41.07	$41.27	$41.27	1,362,415
2017-05-19	$41.92	$42.46	$40.98	$41.04	$41.04	1,609,030
2017-05-18	$41.37	$41.93	$41.00	$41.53	$41.53	1,666,211
2017-05-17	$43.52	$43.79	$41.30	$41.37	$41.37	2,406,106
2017-05-16	$43.24	$44.49	$42.96	$44.39	$44.39	1,559,299
2017-05-15	$42.92	$43.81	$42.89	$43.29	$43.29	933,236
2017-05-12	$43.08	$43.45	$42.78	$42.87	$42.87	1,047,609
2017-05-11	$42.86	$43.44	$42.63	$43.23	$43.23	1,029,527
2017-05-10	$42.88	$43.19	$42.55	$43.10	$43.10	1,283,886
2017-05-09	$43.54	$43.54	$42.20	$42.64	$42.64	1,908,800
2017-05-08	$43.95	$43.97	$43.13	$43.56	$43.56	1,332,205
2017-05-05	$41.66	$44.00	$41.28	$43.97	$43.97	4,884,599
2017-05-04	$39.32	$40.79	$39.09	$40.23	$40.23	3,333,921
2017-05-03	$39.52	$39.58	$38.93	$39.35	$39.35	1,114,348
2017-05-02	$39.97	$40.09	$38.98	$39.75	$39.75	1,105,435
2017-05-01	$39.40	$40.10	$39.06	$39.92	$39.92	1,810,131
2017-04-28	$39.64	$39.77	$38.94	$39.00	$39.00	1,253,900
2017-04-27	$38.60	$40.29	$38.60	$39.55	$39.55	2,622,868
2017-04-26	$37.68	$38.66	$37.65	$38.62	$38.62	1,847,978
2017-04-25	$37.08	$37.68	$36.87	$37.59	$37.59	1,078,924
2017-04-24	$36.73	$37.07	$36.51	$36.87	$36.87	898,570
2017-04-21	$36.40	$36.64	$36.25	$36.61	$36.61	646,546
2017-04-20	$36.00	$36.41	$35.89	$36.33	$36.33	856,436
2017-04-19	$35.89	$36.17	$35.75	$36.14	$36.14	516,804
2017-04-18	$35.07	$35.70	$34.87	$35.65	$35.65	862,877
2017-04-17	$34.59	$35.13	$34.52	$35.12	$35.12	625,050
2017-04-13	$34.45	$34.90	$34.29	$34.62	$34.62	668,087
2017-04-12	$34.57	$35.00	$34.40	$34.47	$34.47	998,926
2017-04-11	$34.41	$34.66	$34.29	$34.51	$34.51	577,456
2017-04-10	$34.09	$34.68	$33.95	$34.52	$34.52	969,165
2017-04-07	$34.00	$34.25	$33.77	$34.12	$34.12	772,648
2017-04-06	$33.52	$33.97	$33.32	$33.91	$33.91	977,050
2017-04-05	$33.90	$34.14	$33.30	$33.47	$33.47	1,290,209
2017-04-04	$33.75	$33.95	$33.50	$33.93	$33.93	754,091
2017-04-03	$33.59	$34.14	$33.53	$33.75	$33.75	848,344
2017-03-31	$33.06	$33.74	$33.02	$33.67	$33.67	905,054
2017-03-30	$33.45	$33.53	$32.87	$33.28	$33.28	1,027,039
2017-03-29	$32.86	$33.71	$32.86	$33.54	$33.54	821,747
2017-03-28	$33.81	$33.92	$32.56	$32.94	$32.94	1,593,296
2017-03-27	$33.05	$34.00	$32.91	$33.85	$33.85	797,790
2017-03-24	$33.66	$34.02	$33.25	$33.71	$33.71	1,134,880
2017-03-23	$35.19	$35.19	$33.43	$33.53	$33.53	3,454,648
2017-03-22	$35.11	$35.64	$35.03	$35.29	$35.29	1,100,580
2017-03-21	$36.31	$36.48	$35.16	$35.17	$35.17	1,528,986
2017-03-20	$36.35	$36.51	$36.08	$36.24	$36.24	603,400
2017-03-17	$36.65	$36.65	$36.25	$36.36	$36.36	617,699
2017-03-16	$36.77	$36.97	$36.45	$36.69	$36.69	739,046
2017-03-15	$36.04	$36.82	$35.63	$36.75	$36.75	760,116
2017-03-14	$36.05	$36.06	$35.45	$35.92	$35.92	659,099
2017-03-13	$35.58	$36.16	$35.42	$36.13	$36.13	756,128
2017-03-10	$35.57	$35.63	$35.08	$35.30	$35.30	601,561
2017-03-09	$34.82	$35.44	$34.75	$35.22	$35.22	924,055
2017-03-08	$35.13	$35.31	$34.88	$34.97	$34.97	447,159
2017-03-07	$34.64	$35.26	$34.55	$35.16	$35.16	864,837
2017-03-06	$34.74	$34.90	$34.40	$34.80	$34.80	584,240
2017-03-03	$34.47	$34.86	$34.16	$34.85	$34.85	719,459
2017-03-02	$35.17	$35.25	$34.58	$34.63	$34.63	768,857
2017-03-01	$34.12	$35.45	$34.05	$35.39	$35.39	1,804,378
2017-02-28	$34.77	$34.93	$33.84	$33.94	$33.94	1,393,347
2017-02-27	$35.09	$35.36	$34.69	$34.95	$34.95	1,716,833
2017-02-24	$35.06	$35.48	$34.80	$35.17	$35.17	1,242,433
2017-02-23	$35.95	$36.17	$34.95	$35.34	$35.34	1,164,639
2017-02-22	$35.15	$36.37	$35.15	$35.97	$35.97	1,573,024
2017-02-21	$35.47	$35.64	$34.75	$35.31	$35.31	1,069,942
2017-02-17	$35.02	$35.49	$34.98	$35.39	$35.39	661,014
2017-02-16	$36.19	$36.32	$34.99	$35.19	$35.19	1,382,715
2017-02-15	$36.30	$36.48	$35.92	$36.01	$36.01	1,226,883
2017-02-14	$36.39	$37.02	$35.76	$36.30	$36.30	3,342,182
2017-02-13	$34.55	$35.31	$34.52	$35.19	$35.19	1,872,598
2017-02-10	$34.05	$34.57	$33.73	$34.42	$34.42	1,709,726
2017-02-09	$34.60	$34.88	$32.90	$34.01	$34.01	3,002,011
2017-02-08	$34.37	$35.01	$33.47	$34.52	$34.52	6,849,780
2017-02-07	$36.74	$38.05	$36.74	$36.87	$36.87	2,918,003
2017-02-06	$36.08	$36.99	$36.02	$36.62	$36.62	2,543,010
2017-02-03	$35.62	$36.08	$35.36	$35.93	$35.93	1,441,776
2017-02-02	$35.16	$35.61	$34.82	$35.35	$35.35	930,895
2017-02-01	$35.39	$35.85	$34.74	$35.20	$35.20	1,532,570
2017-01-31	$35.86	$35.98	$35.02	$35.38	$35.38	999,639
2017-01-30	$36.13	$36.28	$35.51	$35.87	$35.87	1,083,122
2017-01-27	$36.65	$36.97	$36.27	$36.36	$36.36	804,737
2017-01-26	$36.66	$36.84	$36.11	$36.66	$36.66	753,192
2017-01-25	$37.20	$37.41	$36.59	$36.63	$36.63	1,086,075
2017-01-24	$37.04	$37.44	$37.01	$37.05	$37.05	944,497
2017-01-23	$36.90	$37.34	$36.78	$37.05	$37.05	1,477,447
2017-01-20	$36.76	$37.24	$36.74	$36.77	$36.77	1,030,858
2017-01-19	$36.73	$36.95	$36.57	$36.60	$36.60	702,506
2017-01-18	$36.61	$36.82	$36.31	$36.55	$36.55	954,526
2017-01-17	$37.45	$37.57	$36.19	$36.51	$36.51	2,163,358
2017-01-13	$36.46	$37.73	$36.18	$37.57	$37.57	1,784,884
2017-01-12	$36.23	$37.00	$35.78	$36.93	$36.93	1,537,382
2017-01-11	$36.71	$36.71	$35.67	$36.08	$36.08	1,762,394
2017-01-10	$37.10	$37.19	$36.53	$36.65	$36.65	1,421,310
2017-01-09	$36.92	$37.18	$36.46	$36.95	$36.95	1,753,957
2017-01-06	$36.61	$36.81	$35.88	$36.70	$36.70	1,423,946
2017-01-05	$36.88	$37.08	$36.06	$36.42	$36.42	2,069,475
2017-01-04	$37.17	$37.46	$36.77	$37.09	$37.09	1,120,368
2017-01-03	$36.25	$37.28	$36.10	$37.22	$37.22	1,689,602
2016-12-30	$37.25	$37.30	$36.33	$36.47	$36.47	880,085
2016-12-29	$37.16	$37.43	$36.84	$36.98	$36.98	528,163
2016-12-28	$37.68	$37.68	$36.77	$37.18	$37.18	632,947
2016-12-27	$37.36	$37.75	$37.26	$37.66	$37.66	506,723
2016-12-23	$36.60	$37.24	$36.30	$37.23	$37.23	1,568,695
2016-12-22	$38.05	$38.34	$36.35	$36.60	$36.60	1,758,971
2016-12-21	$38.89	$39.00	$38.02	$38.34	$38.34	1,248,400
2016-12-20	$38.40	$38.88	$37.97	$38.81	$38.81	1,145,711
2016-12-19	$37.83	$38.43	$37.29	$38.13	$38.13	899,880
2016-12-16	$38.08	$38.20	$37.29	$37.63	$37.63	1,159,573
2016-12-15	$36.90	$39.05	$36.55	$38.04	$38.04	3,577,738
2016-12-14	$36.53	$37.00	$36.17	$36.69	$36.69	1,620,558
2016-12-13	$36.35	$37.01	$36.16	$36.40	$36.40	1,048,947
2016-12-12	$36.90	$37.16	$36.16	$36.28	$36.28	1,214,291
2016-12-09	$37.11	$37.46	$36.54	$36.91	$36.91	1,175,111
2016-12-08	$37.25	$37.87	$36.89	$36.97	$36.97	2,294,089
2016-12-07	$37.09	$37.99	$36.36	$37.58	$37.58	3,999,591
2016-12-06	$34.00	$37.84	$34.00	$37.40	$37.40	10,549,470
2016-12-05	$34.08	$34.94	$33.61	$34.77	$34.77	662,752
2016-12-02	$33.88	$34.59	$33.66	$33.87	$33.87	774,759
2016-12-01	$35.84	$35.92	$33.43	$33.85	$33.85	3,267,856
2016-11-30	$36.37	$36.54	$35.79	$35.92	$35.92	1,555,058
2016-11-29	$35.98	$36.45	$35.53	$36.01	$36.01	767,939
2016-11-28	$36.33	$36.43	$35.69	$35.93	$35.93	829,506
2016-11-25	$36.93	$37.09	$36.32	$36.43	$36.43	357,200
2016-11-23	$35.91	$37.54	$35.78	$36.94	$36.94	1,299,404
2016-11-22	$36.33	$36.42	$35.67	$36.19	$36.19	650,265
2016-11-21	$36.08	$36.41	$35.48	$36.30	$36.30	1,247,579
2016-11-18	$36.63	$36.94	$35.90	$36.29	$36.29	1,444,908
2016-11-17	$35.61	$36.75	$35.05	$36.50	$36.50	1,406,628
2016-11-16	$35.31	$36.00	$34.80	$35.39	$35.39	1,132,594
2016-11-15	$35.16	$36.48	$34.90	$35.62	$35.62	1,412,895
2016-11-14	$35.67	$35.75	$34.96	$35.32	$35.32	1,504,533
2016-11-11	$34.57	$35.50	$33.86	$35.45	$35.45	1,328,784
2016-11-10	$36.00	$37.14	$34.43	$34.51	$34.51	2,648,102
2016-11-09	$34.72	$35.94	$34.30	$35.88	$35.88	984,805
2016-11-08	$35.23	$35.97	$34.69	$35.48	$35.48	1,001,284
2016-11-07	$34.74	$35.30	$34.05	$35.21	$35.21	1,598,928
2016-11-04	$35.47	$35.80	$34.15	$34.45	$34.45	2,605,128
2016-11-03	$35.00	$36.75	$34.85	$35.47	$35.47	2,260,355
2016-11-02	$32.95	$35.84	$32.25	$35.11	$35.11	4,613,248
2016-11-01	$33.31	$33.52	$32.18	$33.02	$33.02	2,784,689
2016-10-31	$32.61	$34.07	$32.59	$33.36	$33.36	2,542,505
2016-10-28	$31.90	$32.86	$31.90	$32.42	$32.42	1,026,098
2016-10-27	$32.31	$32.70	$31.51	$31.97	$31.97	1,123,782
2016-10-26	$32.71	$32.87	$31.92	$32.21	$32.21	1,108,118
2016-10-25	$34.01	$34.20	$32.68	$32.96	$32.96	1,043,438
2016-10-24	$34.17	$34.60	$34.00	$34.34	$34.34	532,572
2016-10-21	$33.44	$34.00	$32.93	$33.86	$33.86	1,335,430
2016-10-20	$33.52	$33.69	$32.75	$33.51	$33.51	1,033,981
2016-10-19	$33.67	$33.79	$33.41	$33.58	$33.58	655,717
2016-10-18	$33.45	$33.65	$33.20	$33.58	$33.58	1,003,073
2016-10-17	$32.52	$33.43	$32.35	$33.06	$33.06	1,142,786
2016-10-14	$32.17	$32.98	$32.15	$32.68	$32.68	1,057,689
2016-10-13	$32.41	$32.47	$31.22	$32.06	$32.06	2,232,642
2016-10-12	$32.55	$32.90	$31.83	$32.81	$32.81	1,661,763
2016-10-11	$33.51	$33.77	$32.44	$32.68	$32.68	1,240,533
2016-10-10	$33.27	$33.60	$32.70	$33.56	$33.56	926,086
2016-10-07	$33.31	$34.15	$33.09	$33.17	$33.17	1,301,386
2016-10-06	$34.20	$34.36	$33.29	$33.31	$33.31	992,713
2016-10-05	$34.29	$34.54	$34.13	$34.37	$34.37	1,073,259
2016-10-04	$35.08	$35.08	$34.21	$34.39	$34.39	903,713
2016-10-03	$34.36	$35.00	$34.34	$34.93	$34.93	832,534
2016-09-30	$35.95	$35.97	$34.30	$34.65	$34.65	1,799,135
2016-09-29	$36.50	$36.51	$35.82	$35.96	$35.96	803,139
2016-09-28	$35.77	$36.19	$35.43	$36.14	$36.14	950,310
2016-09-27	$35.06	$35.83	$35.06	$35.70	$35.70	613,127
2016-09-26	$35.02	$35.34	$34.88	$35.10	$35.10	488,859
2016-09-23	$35.72	$35.77	$35.04	$35.22	$35.22	674,728
2016-09-22	$35.01	$35.92	$34.83	$35.86	$35.86	1,210,147
2016-09-21	$34.09	$35.18	$33.98	$35.12	$35.12	861,877
2016-09-20	$33.95	$34.27	$33.39	$33.86	$33.86	720,107
2016-09-19	$33.97	$34.39	$33.83	$34.04	$34.04	685,720
2016-09-16	$33.20	$33.91	$33.01	$33.73	$33.73	1,314,348
2016-09-15	$32.96	$33.54	$32.65	$33.29	$33.29	766,938
2016-09-14	$33.08	$33.64	$32.87	$33.03	$33.03	680,953
2016-09-13	$33.35	$33.50	$32.77	$33.19	$33.19	625,603
2016-09-12	$33.32	$33.86	$33.03	$33.55	$33.55	1,206,032
2016-09-09	$34.08	$34.12	$33.19	$33.43	$33.43	1,626,021
2016-09-08	$34.78	$34.95	$34.31	$34.36	$34.36	848,252
2016-09-07	$34.74	$35.07	$34.64	$35.00	$35.00	930,288
2016-09-06	$35.19	$35.24	$34.24	$34.91	$34.91	757,326
2016-09-02	$34.42	$34.92	$34.14	$34.76	$34.76	969,807
2016-09-01	$33.72	$34.21	$33.03	$34.21	$34.21	1,416,864
2016-08-31	$34.17	$34.53	$33.54	$33.85	$33.85	1,357,737
2016-08-30	$34.52	$34.84	$34.18	$34.37	$34.37	422,382
2016-08-29	$34.26	$34.84	$34.26	$34.60	$34.60	394,511
2016-08-26	$34.07	$34.70	$33.98	$34.27	$34.27	840,571
2016-08-25	$33.75	$34.20	$33.72	$33.98	$33.98	650,838
2016-08-24	$34.74	$35.00	$33.73	$33.95	$33.95	1,200,882
2016-08-23	$35.14	$35.73	$34.88	$34.99	$34.99	1,097,636
2016-08-22	$34.65	$35.20	$34.55	$35.05	$35.05	888,882
2016-08-19	$33.75	$34.96	$33.52	$34.91	$34.91	1,275,109
2016-08-18	$34.17	$34.33	$33.83	$34.00	$34.00	786,025
2016-08-17	$33.85	$34.22	$32.88	$34.10	$34.10	2,502,111
2016-08-16	$35.37	$36.01	$33.77	$33.88	$33.88	1,781,391
2016-08-15	$35.21	$35.80	$35.17	$35.57	$35.57	1,024,992
2016-08-12	$35.26	$35.44	$34.61	$35.20	$35.20	2,014,133
2016-08-11	$35.58	$35.92	$35.18	$35.30	$35.30	1,267,286
2016-08-10	$36.32	$36.69	$35.28	$35.32	$35.32	1,487,639
2016-08-09	$37.00	$37.34	$36.10	$36.14	$36.14	2,028,760
2016-08-08	$37.40	$37.77	$36.83	$37.48	$37.48	1,423,187
2016-08-05	$37.64	$37.65	$36.25	$37.40	$37.40	3,462,213
2016-08-04	$39.12	$39.61	$38.67	$39.26	$39.26	2,845,249
2016-08-03	$39.17	$39.34	$38.80	$39.04	$39.04	1,007,262
2016-08-02	$39.85	$39.85	$38.70	$39.31	$39.31	920,425
2016-08-01	$39.38	$39.88	$39.03	$39.84	$39.84	1,131,073
2016-07-29	$39.31	$39.59	$38.77	$39.25	$39.25	1,188,829
2016-07-28	$38.77	$39.34	$38.75	$39.10	$39.10	1,909,925
2016-07-27	$38.62	$38.87	$38.27	$38.70	$38.70	1,626,230
2016-07-26	$37.76	$38.58	$37.66	$38.42	$38.42	1,867,140
2016-07-25	$37.98	$38.00	$37.35	$37.64	$37.64	991,587
2016-07-22	$37.83	$38.24	$37.64	$38.03	$38.03	614,066
2016-07-21	$38.00	$38.75	$37.56	$37.70	$37.70	1,623,373
2016-07-20	$37.66	$38.23	$37.31	$38.05	$38.05	1,455,189
2016-07-19	$37.42	$37.92	$37.21	$37.51	$37.51	841,808
2016-07-18	$37.06	$37.69	$37.06	$37.63	$37.63	593,263
2016-07-15	$37.03	$37.53	$36.39	$37.28	$37.28	922,934
2016-07-14	$36.64	$37.13	$36.35	$37.06	$37.06	1,330,987
2016-07-13	$37.38	$37.44	$36.00	$36.24	$36.24	1,048,303
2016-07-12	$36.89	$37.08	$36.56	$36.67	$36.67	718,116
2016-07-11	$36.10	$36.80	$36.10	$36.47	$36.47	773,990
2016-07-08	$35.71	$36.19	$35.68	$36.16	$36.16	778,260
2016-07-07	$35.00	$35.85	$34.80	$35.45	$35.45	986,055
2016-07-06	$34.80	$35.33	$34.51	$35.08	$35.08	830,047
2016-07-05	$35.51	$35.64	$34.60	$34.99	$34.99	1,123,011
2016-07-01	$36.03	$36.40	$35.12	$35.56	$35.56	1,242,907
2016-06-30	$35.09	$36.28	$35.00	$36.28	$36.28	1,723,210
2016-06-29	$34.24	$35.33	$33.91	$35.17	$35.17	1,610,006
2016-06-28	$33.40	$34.35	$33.21	$33.74	$33.74	1,459,964
2016-06-27	$34.42	$34.49	$32.71	$32.81	$32.81	1,772,981
2016-06-24	$33.90	$35.04	$33.90	$34.58	$34.58	2,596,688
2016-06-23	$34.70	$35.50	$34.70	$35.38	$35.38	1,137,910
2016-06-22	$34.89	$35.24	$34.02	$34.59	$34.59	2,010,814
2016-06-21	$34.61	$35.17	$34.39	$34.66	$34.66	1,653,085
2016-06-20	$34.34	$35.04	$34.24	$34.76	$34.76	1,931,308
2016-06-17	$32.93	$34.36	$32.91	$34.05	$34.05	3,981,536
2016-06-16	$32.69	$33.38	$32.52	$33.07	$33.07	2,406,437
2016-06-15	$32.76	$33.01	$32.44	$32.78	$32.78	1,509,188
2016-06-14	$32.41	$32.87	$32.01	$32.71	$32.71	1,551,317
2016-06-13	$32.60	$32.91	$31.85	$32.40	$32.40	1,949,733
2016-06-10	$32.00	$32.46	$31.88	$32.22	$32.22	1,260,438
2016-06-09	$32.29	$32.44	$31.85	$32.28	$32.28	1,074,677
2016-06-08	$32.00	$32.65	$31.66	$32.50	$32.50	1,515,417
2016-06-07	$32.80	$33.25	$31.77	$32.07	$32.07	4,347,567
2016-06-06	$29.44	$30.64	$29.40	$30.33	$30.33	2,022,089
2016-06-03	$28.89	$29.45	$28.38	$29.33	$29.33	795,891
2016-06-02	$28.17	$29.25	$28.17	$29.14	$29.14	1,653,293
2016-06-01	$28.36	$28.60	$27.76	$28.34	$28.34	1,424,961
2016-05-31	$28.68	$28.95	$28.38	$28.68	$28.68	2,060,534
2016-05-27	$28.08	$29.37	$28.08	$28.60	$28.60	1,197,771
2016-05-26	$28.45	$28.72	$27.77	$28.33	$28.33	835,468
2016-05-25	$28.40	$28.99	$28.05	$28.62	$28.62	670,706
2016-05-24	$27.90	$28.85	$27.65	$28.53	$28.53	1,189,909
2016-05-23	$27.74	$28.34	$27.59	$27.76	$27.76	979,409
2016-05-20	$27.40	$27.88	$26.85	$27.79	$27.79	1,528,593
2016-05-19	$28.42	$29.42	$26.70	$27.33	$27.33	2,469,643
2016-05-18	$27.94	$28.95	$26.15	$28.78	$28.78	3,555,022
2016-05-17	$28.35	$28.95	$27.92	$28.00	$28.00	1,169,420
2016-05-16	$27.74	$28.49	$27.45	$28.36	$28.36	1,221,442
2016-05-13	$27.66	$28.27	$27.29	$27.65	$27.65	876,949
2016-05-12	$27.24	$27.83	$27.21	$27.61	$27.61	634,089
2016-05-11	$27.06	$27.61	$26.77	$27.24	$27.24	542,863
2016-05-10	$26.74	$27.65	$26.62	$27.19	$27.19	1,021,923
2016-05-09	$26.56	$26.86	$26.02	$26.49	$26.49	807,842
2016-05-06	$26.36	$26.89	$26.25	$26.63	$26.63	1,395,541
2016-05-05	$28.15	$28.46	$26.50	$26.72	$26.72	2,680,475
2016-05-04	$28.97	$29.70	$28.00	$28.08	$28.08	8,376,462
2016-05-03	$25.18	$25.53	$24.59	$25.06	$25.06	3,474,756
2016-05-02	$24.04	$25.35	$23.42	$25.09	$25.09	1,898,709
2016-04-29	$23.96	$24.78	$23.33	$24.04	$24.04	1,448,728
2016-04-28	$24.24	$24.89	$23.87	$23.98	$23.98	874,966
2016-04-27	$24.74	$25.22	$24.41	$24.74	$24.74	1,031,082
2016-04-26	$25.03	$26.27	$24.63	$24.85	$24.85	2,519,109
2016-04-25	$24.60	$24.87	$24.05	$24.86	$24.86	1,040,564
2016-04-22	$23.22	$25.05	$23.22	$24.85	$24.85	2,168,400
2016-04-21	$23.28	$23.86	$23.23	$23.33	$23.33	788,926
2016-04-20	$22.38	$23.91	$22.10	$23.24	$23.24	1,639,403
2016-04-19	$21.57	$22.53	$21.57	$22.28	$22.28	810,725
2016-04-18	$21.70	$22.12	$21.37	$21.62	$21.62	601,943
2016-04-15	$21.52	$21.98	$21.47	$21.85	$21.85	407,060
2016-04-14	$21.63	$21.89	$21.42	$21.63	$21.63	824,718
2016-04-13	$20.85	$21.64	$20.69	$21.63	$21.63	658,752
2016-04-12	$20.00	$20.74	$19.99	$20.68	$20.68	1,021,077
2016-04-11	$21.09	$21.27	$19.63	$19.94	$19.94	1,359,693
2016-04-08	$20.86	$21.22	$20.57	$21.09	$21.09	1,792,601
2016-04-07	$21.19	$21.29	$20.70	$20.73	$20.73	1,341,206
2016-04-06	$21.21	$22.00	$20.05	$21.26	$21.26	2,289,037
2016-04-05	$21.73	$21.87	$20.87	$21.08	$21.08	2,099,760
2016-04-04	$23.25	$23.43	$22.00	$22.09	$22.09	1,439,198
2016-04-01	$23.95	$23.95	$22.86	$23.45	$23.45	1,407,518
2016-03-31	$23.05	$24.00	$22.81	$23.73	$23.73	1,458,257
2016-03-30	$23.49	$23.97	$23.04	$23.05	$23.05	773,703
2016-03-29	$22.26	$23.56	$22.26	$23.34	$23.34	1,281,413
2016-03-28	$22.35	$22.78	$22.04	$22.41	$22.41	716,550
2016-03-24	$22.13	$22.69	$22.02	$22.53	$22.53	845,662
2016-03-23	$22.83	$23.47	$22.09	$22.36	$22.36	1,537,451
2016-03-22	$23.60	$24.50	$22.81	$23.02	$23.02	2,375,681
2016-03-21	$22.16	$23.09	$22.01	$22.76	$22.76	834,766
2016-03-18	$22.46	$22.86	$22.09	$22.32	$22.32	1,313,472
2016-03-17	$22.60	$22.93	$22.17	$22.20	$22.20	814,575
2016-03-16	$21.65	$22.98	$21.62	$22.77	$22.77	600,160
2016-03-15	$22.64	$22.64	$21.69	$21.81	$21.81	1,096,444
2016-03-14	$22.70	$23.02	$22.56	$22.87	$22.87	638,790
2016-03-11	$22.72	$23.12	$22.46	$23.08	$23.08	746,568
2016-03-10	$22.67	$22.75	$21.86	$22.52	$22.52	1,141,827
2016-03-09	$24.10	$24.13	$22.29	$22.44	$22.44	2,080,948
2016-03-08	$23.30	$24.64	$23.23	$24.27	$24.27	1,516,710
2016-03-07	$23.00	$24.19	$23.00	$23.55	$23.55	1,180,736
2016-03-04	$23.37	$24.16	$22.75	$23.28	$23.28	1,244,364
2016-03-03	$22.37	$24.01	$22.30	$23.37	$23.37	2,311,451
2016-03-02	$21.83	$22.52	$21.82	$22.38	$22.38	1,622,175
2016-03-01	$22.27	$22.65	$21.08	$21.46	$21.46	2,240,890
2016-02-29	$21.10	$22.02	$20.97	$21.60	$21.60	2,391,478
2016-02-26	$21.00	$21.26	$20.31	$21.01	$21.01	1,594,855
2016-02-25	$20.34	$21.25	$20.34	$21.00	$21.00	1,736,174
2016-02-24	$20.50	$20.77	$19.27	$20.20	$20.20	2,010,628
2016-02-23	$20.50	$22.14	$20.45	$20.77	$20.77	2,906,707
2016-02-22	$20.37	$20.82	$19.50	$20.00	$20.00	2,619,281
2016-02-19	$19.73	$20.48	$19.12	$20.31	$20.31	1,798,339
2016-02-18	$19.29	$19.95	$18.84	$19.55	$19.55	1,984,335
2016-02-17	$18.94	$20.34	$18.65	$19.38	$19.38	1,829,066
2016-02-16	$17.92	$19.40	$17.21	$18.83	$18.83	2,666,363
2016-02-12	$18.00	$18.56	$16.61	$17.81	$17.81	6,570,097
2016-02-11	$16.33	$18.78	$16.28	$17.97	$17.97	5,015,917
2016-02-10	$16.20	$17.07	$16.09	$16.78	$16.78	1,989,849
2016-02-09	$15.67	$16.61	$15.62	$16.20	$16.20	3,074,268
2016-02-08	$16.65	$16.83	$15.36	$16.01	$16.01	4,617,914
2016-02-05	$18.34	$18.34	$16.71	$16.92	$16.92	3,164,870
2016-02-04	$17.62	$18.46	$17.16	$18.43	$18.43	1,819,816
2016-02-03	$18.00	$18.64	$17.28	$17.65	$17.65	1,602,976
2016-02-02	$19.06	$19.37	$17.67	$17.92	$17.92	1,385,903
2016-02-01	$20.47	$20.51	$19.06	$19.25	$19.25	2,040,507
2016-01-29	$19.52	$20.52	$19.52	$20.50	$20.50	1,329,136
2016-01-28	$19.99	$20.32	$19.48	$19.50	$19.50	1,376,321
2016-01-27	$20.01	$20.55	$19.59	$19.65	$19.65	990,006
2016-01-26	$19.65	$20.17	$19.15	$20.12	$20.12	2,062,784
2016-01-25	$20.08	$20.74	$19.66	$19.75	$19.75	1,191,184
2016-01-22	$19.12	$20.31	$19.12	$20.18	$20.18	1,688,923
2016-01-21	$19.69	$19.73	$18.85	$18.94	$18.94	2,048,175
2016-01-20	$20.59	$20.72	$19.08	$19.53	$19.53	2,846,224
2016-01-19	$20.93	$21.06	$20.19	$20.67	$20.67	3,169,035
2016-01-15	$20.40	$21.20	$20.16	$20.83	$20.83	3,363,411
2016-01-14	$21.40	$21.49	$19.83	$20.77	$20.77	2,616,219
2016-01-13	$22.33	$23.00	$21.31	$21.45	$21.45	2,379,424
2016-01-12	$22.17	$22.51	$21.73	$22.34	$22.34	1,225,963
2016-01-11	$22.28	$22.35	$21.89	$22.16	$22.16	1,214,551
2016-01-08	$21.66	$22.40	$21.59	$22.10	$22.10	1,056,597
2016-01-07	$21.49	$22.02	$21.43	$21.50	$21.50	1,178,916
2016-01-06	$21.72	$22.34	$21.50	$21.96	$21.96	1,089,099
2016-01-05	$22.21	$22.87	$21.35	$21.99	$21.99	1,252,559
2016-01-04	$23.08	$23.33	$22.07	$22.11	$22.11	1,504,418
2015-12-31	$24.21	$24.24	$23.48	$23.48	$23.48	1,046,705
2015-12-30	$24.18	$24.82	$24.17	$24.24	$24.24	538,016
2015-12-29	$23.93	$24.51	$23.88	$24.17	$24.17	526,604
2015-12-28	$24.27	$24.46	$23.82	$23.95	$23.95	345,334
2015-12-24	$24.00	$24.60	$23.93	$24.41	$24.41	297,520
2015-12-23	$23.92	$24.23	$23.62	$24.08	$24.08	978,247
2015-12-22	$24.05	$24.49	$23.36	$23.95	$23.95	847,144
2015-12-21	$24.86	$25.06	$24.05	$24.09	$24.09	915,936
2015-12-18	$24.39	$24.93	$24.09	$24.61	$24.61	1,107,925
2015-12-17	$25.46	$25.46	$24.03	$24.43	$24.43	1,359,971
2015-12-16	$24.80	$25.59	$24.63	$25.46	$25.46	1,390,931
2015-12-15	$23.72	$24.87	$23.49	$24.56	$24.56	1,739,462
2015-12-14	$23.15	$24.05	$22.80	$23.55	$23.55	1,106,488
2015-12-11	$23.35	$24.39	$23.14	$23.28	$23.28	1,495,299
2015-12-10	$23.55	$23.74	$23.00	$23.46	$23.46	1,114,835
2015-12-09	$24.63	$24.89	$23.26	$23.57	$23.57	1,805,787
2015-12-08	$24.42	$25.06	$24.25	$24.71	$24.71	1,155,026
2015-12-07	$24.50	$25.19	$24.25	$24.95	$24.95	841,199
2015-12-04	$24.58	$24.80	$23.91	$24.66	$24.66	663,392
2015-12-03	$24.76	$25.00	$23.59	$24.50	$24.50	789,746
2015-12-02	$24.20	$24.87	$24.18	$24.65	$24.65	675,788
2015-12-01	$24.51	$24.83	$24.09	$24.10	$24.10	1,206,740
2015-11-30	$24.82	$25.25	$24.16	$24.65	$24.65	1,432,208
2015-11-27	$24.77	$24.93	$24.25	$24.55	$24.55	272,434
2015-11-25	$24.74	$25.06	$24.38	$24.94	$24.94	605,745
2015-11-24	$23.99	$24.85	$23.85	$24.81	$24.81	508,108
2015-11-23	$25.04	$25.33	$24.23	$24.48	$24.48	929,278
2015-11-20	$25.20	$25.80	$25.01	$25.29	$25.29	625,917
2015-11-19	$25.18	$25.56	$25.05	$25.23	$25.23	654,741
2015-11-18	$24.71	$25.46	$24.59	$25.28	$25.28	758,364
2015-11-17	$23.67	$24.86	$23.38	$24.71	$24.71	1,363,004
2015-11-16	$23.18	$24.11	$23.16	$23.73	$23.73	766,916
2015-11-13	$23.66	$23.87	$23.11	$23.27	$23.27	1,078,477
2015-11-12	$24.33	$24.39	$23.64	$23.79	$23.79	1,118,698
2015-11-11	$24.57	$24.75	$24.07	$24.36	$24.36	840,399
2015-11-10	$25.31	$25.31	$24.20	$24.40	$24.40	1,747,839
2015-11-09	$25.53	$25.92	$25.25	$25.30	$25.30	791,997
2015-11-06	$26.05	$26.25	$24.83	$25.48	$25.48	1,946,046
2015-11-05	$27.64	$27.64	$25.31	$25.79	$25.79	2,527,250
2015-11-04	$27.80	$28.33	$26.51	$27.65	$27.65	6,257,666
2015-11-03	$28.29	$30.25	$28.22	$29.50	$29.50	3,770,217
2015-11-02	$27.75	$29.43	$27.75	$28.46	$28.46	2,002,442
2015-10-30	$27.49	$28.03	$26.39	$27.69	$27.69	1,850,888
2015-10-29	$28.57	$28.93	$27.40	$27.57	$27.57	960,940
2015-10-28	$28.62	$28.70	$27.83	$28.23	$28.23	1,210,996
2015-10-27	$29.37	$29.67	$27.85	$28.46	$28.46	1,659,573
2015-10-26	$30.03	$30.24	$29.40	$29.43	$29.43	1,001,490
2015-10-23	$30.58	$30.80	$29.90	$29.99	$29.99	539,663
2015-10-22	$30.07	$30.85	$29.87	$29.95	$29.95	991,169
2015-10-21	$30.90	$31.70	$29.11	$29.89	$29.89	1,368,779
2015-10-20	$30.62	$31.58	$30.62	$31.16	$31.16	613,345
2015-10-19	$30.47	$31.12	$30.32	$30.66	$30.66	851,986
2015-10-16	$31.35	$31.59	$30.13	$30.45	$30.45	1,238,155
2015-10-15	$31.99	$32.63	$30.81	$31.15	$31.15	1,157,499
2015-10-14	$31.75	$32.36	$31.38	$31.87	$31.87	790,025
2015-10-13	$31.54	$32.97	$31.36	$31.65	$31.65	1,065,968
2015-10-12	$33.37	$33.62	$31.11	$32.00	$32.00	1,386,735
2015-10-09	$31.61	$33.52	$31.51	$33.45	$33.45	2,462,943
2015-10-08	$29.78	$31.75	$29.66	$31.60	$31.60	2,383,455
2015-10-07	$28.72	$30.13	$28.12	$29.99	$29.99	976,710
2015-10-06	$26.89	$28.96	$26.89	$28.55	$28.55	1,142,755
2015-10-05	$26.55	$27.47	$26.42	$27.12	$27.12	515,623
2015-10-02	$25.84	$26.90	$25.70	$26.56	$26.56	1,115,184
2015-10-01	$27.03	$27.12	$25.67	$26.11	$26.11	1,632,852
2015-09-30	$27.70	$27.87	$26.53	$27.00	$27.00	1,465,189
2015-09-29	$27.56	$28.01	$27.18	$27.50	$27.50	986,951
2015-09-28	$27.63	$28.34	$26.79	$27.58	$27.58	1,513,459
2015-09-25	$27.58	$28.51	$27.57	$27.90	$27.90	1,277,501
2015-09-24	$27.41	$27.51	$27.05	$27.26	$27.26	677,987
2015-09-23	$27.35	$27.61	$27.00	$27.49	$27.49	490,193
2015-09-22	$27.08	$27.67	$26.88	$27.26	$27.26	1,014,441
2015-09-21	$28.15	$28.35	$27.27	$27.36	$27.36	1,084,015
2015-09-18	$27.50	$28.54	$26.76	$28.07	$28.07	2,974,082
2015-09-17	$27.61	$28.06	$27.27	$27.91	$27.91	1,120,109
2015-09-16	$27.62	$27.95	$27.35	$27.45	$27.45	1,229,904
2015-09-15	$26.33	$27.79	$26.12	$27.65	$27.65	1,745,971
2015-09-14	$25.90	$26.50	$25.75	$26.12	$26.12	602,556
2015-09-11	$25.33	$26.00	$24.70	$25.87	$25.87	1,554,527
2015-09-10	$24.98	$26.06	$24.90	$25.45	$25.45	1,083,873
2015-09-09	$25.49	$26.10	$24.87	$25.07	$25.07	1,404,680
2015-09-08	$25.48	$25.85	$25.23	$25.24	$25.24	713,285

Zillow Group Inc - Class C (Z) News Headlines

These 5 cities have the largest inflation problem: survey

These cities topped the list of those with the largest inflation problem, according to a recent WalletHub survey.

foxbusiness.com Feb. 5, 2024

Zillow Beats Estimates as Web Traffic Helps in Ice-Cold Market

None

bloomberg.com Feb. 13, 2024

Stocks making the biggest moves premarket: Lyft, Robinhood, Zillow, Kraft Heinz and more

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

cnbc.com Feb. 14, 2024

Recent Zillow Group Inc - Class C (Z) News

See Travis Kelce's lakeside Super Bowl rental house

Travis Kelce had a rental home while he and the Kansas City Chiefs were in Las Vegas to play the San Francisco 49ers in the Super Bowl, according to …

foxbusiness.com

Published: Feb. 17, 2024

Gen Z is choosing Texas as their new home over any other state

Plentiful with job opportunities and relative affordability, Texas is the top state where Gen Zers have moved to. Zillow's principal population scien…

foxbusiness.com

Published: Feb. 16, 2024

Blame the baby boomers for the housing shortage, Redfin says

A growing number of older Americans are choosing to age in place rather than downsize their homes, which is contributing to a nationwide housing shor…

foxbusiness.com

Published: Feb. 16, 2024

Homebuyers feel good about where mortgage rates are headed: Fannie Mae

Fannie Mae survey said that homebuyers feel better about mortgage rates but still don't think now is a good time to buy a home.

foxbusiness.com

Published: Feb. 15, 2024

Similar Companies to Zillow Group Inc - Class C (Z) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

Zillow Group Inc - Class C (Z) Exchange: NASDAQ

$43.63 ($1.39) 3.29%

Zillow Group Inc - Class C - Daily Information

About Zillow Group Inc - Class C (Z)

Invest in Zillow Group Inc - Class C (Z)

Invest with as little as $5.

$417 million in distributions.

Historical Stock Data for Zillow Group Inc - Class C (Z)

Zillow Group Inc - Class C (Z) News Headlines

Recent Zillow Group Inc - Class C (Z) News

See Travis Kelce's lakeside Super Bowl rental house

Gen Z is choosing Texas as their new home over any other state

Blame the baby boomers for the housing shortage, Redfin says

Homebuyers feel good about where mortgage rates are headed: Fannie Mae

Similar Companies to Zillow Group Inc - Class C (Z) in the Internet Content & Information Industry