Zions Bancorporation N.A (ZION) Stock

Data as of April 25, 2024

$39.92 ($0.68) 1.73%

Zions Bancorporation N.A - Daily Information

Click for more stock information on Zions Bancorporation N.A.

Daily Information	Data
Date	April 25, 2024
Open	$39.06
Previous Close	$39.92
High	$40.19
Low	$39.05
Adjusted Open	$39.06
Previous Adjusted Close	$39.92
Adjusted High	$40.19
Adjusted Low	$39.05

About Zions Bancorporation N.A (ZION)

Zions Bancorporation N.A (ZION) is a regional bank that has been operating in the Western United States since 1873. It is a part of Zions Bancorporation which has more than 500 branches across seven different states. Zions Bancorporation N.A is an FDIC-insured bank that offers a range of services for both consumer and commercial banking clients. Zions Bancorporation has been growing steadily since its inception, with an average annual growth rate of over 8% over the past five years. The company has also been increasing its presence in the US by acquiring other regional banks, and expanding its international operations.

Invest in Zions Bancorporation N.A (ZION)

Invest with as little as $5.

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

Get your 2 free stocks today!

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

Historical Stock Data for Zions Bancorporation N.A (ZION)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$39.06	$40.19	$39.05	$39.92	$39.92	3,285,887
2024-04-18	$39.42	$39.96	$39.09	$39.24	$39.24	2,163,558
2024-04-17	$39.96	$40.04	$39.10	$39.36	$39.36	1,711,581
2024-04-16	$39.96	$40.06	$39.24	$39.50	$39.50	1,481,446
2024-04-15	$40.94	$41.50	$39.86	$40.41	$40.41	2,126,641
2024-04-12	$40.66	$41.03	$40.37	$40.67	$40.67	1,564,036
2024-04-11	$41.09	$41.42	$40.36	$41.26	$41.26	1,428,676
2024-04-10	$42.01	$42.26	$40.64	$41.09	$41.09	2,112,645
2024-04-09	$43.26	$43.54	$42.33	$43.51	$43.51	1,788,913
2024-04-08	$42.24	$43.17	$41.91	$42.99	$42.99	1,456,800
2024-04-05	$41.29	$42.42	$41.20	$42.08	$42.08	1,443,949
2024-04-04	$43.33	$43.63	$41.72	$41.72	$41.72	1,774,663
2024-04-03	$42.50	$43.11	$42.16	$42.52	$42.52	1,490,360
2024-04-02	$42.28	$42.85	$41.70	$42.42	$42.42	2,121,143
2024-04-01	$43.36	$43.47	$42.60	$42.98	$42.98	1,721,386
2024-03-28	$42.89	$43.52	$42.76	$43.40	$43.40	1,959,624
2024-03-27	$41.54	$43.18	$41.36	$43.15	$43.15	2,227,429
2024-03-26	$41.37	$41.39	$40.94	$41.19	$41.19	1,502,069
2024-03-25	$40.62	$41.32	$40.61	$41.02	$41.02	1,947,003
2024-03-22	$41.25	$41.89	$40.63	$40.65	$40.65	1,944,512
2024-03-21	$41.73	$42.91	$41.40	$41.61	$41.61	2,350,275
2024-03-20	$39.58	$41.65	$39.27	$41.32	$41.32	2,877,941
2024-03-19	$39.42	$40.21	$39.39	$39.78	$39.78	2,150,596
2024-03-18	$39.97	$40.05	$39.28	$39.73	$39.73	2,291,502
2024-03-15	$39.60	$40.33	$39.38	$39.79	$39.79	37,419,639
2024-03-14	$40.83	$41.05	$39.23	$39.80	$39.80	2,809,450
2024-03-13	$40.65	$41.37	$40.57	$41.07	$41.07	1,956,409
2024-03-12	$41.63	$42.04	$40.68	$40.90	$40.90	2,244,856
2024-03-11	$42.27	$42.44	$41.24	$41.61	$41.61	2,599,718
2024-03-08	$42.23	$42.95	$42.06	$42.24	$42.24	2,459,692
2024-03-07	$41.89	$42.60	$41.15	$41.52	$41.52	2,512,060
2024-03-06	$40.68	$41.93	$39.28	$41.30	$41.30	4,181,989
2024-03-05	$38.74	$41.28	$38.74	$40.95	$40.95	3,370,436
2024-03-04	$39.13	$40.24	$38.79	$39.17	$39.17	4,217,914
2024-03-01	$38.72	$39.22	$38.01	$38.77	$38.77	3,147,672
2024-02-29	$39.18	$39.63	$38.75	$39.43	$39.43	2,991,148
2024-02-28	$38.29	$38.69	$38.01	$38.08	$38.08	1,487,018
2024-02-27	$38.86	$39.24	$38.34	$38.68	$38.68	1,785,954
2024-02-26	$38.61	$39.44	$38.04	$38.42	$38.42	2,030,500
2024-02-23	$39.46	$39.72	$38.74	$39.03	$39.03	2,964,814
2024-02-22	$39.70	$40.62	$39.48	$39.65	$39.65	1,954,633
2024-02-21	$39.64	$40.20	$39.26	$39.60	$39.60	1,909,674
2024-02-20	$39.92	$40.65	$39.84	$40.09	$40.09	2,087,381
2024-02-16	$40.76	$41.22	$40.60	$40.64	$40.64	2,272,567
2024-02-15	$40.84	$42.18	$40.73	$41.52	$41.52	2,688,005
2024-02-14	$39.53	$40.44	$39.14	$40.42	$40.42	2,821,092
2024-02-13	$39.55	$39.87	$38.65	$39.34	$38.94	3,187,588
2024-02-12	$40.16	$41.66	$40.09	$41.24	$40.83	1,936,642
2024-02-09	$39.92	$40.42	$39.45	$40.09	$39.69	2,150,188
2024-02-08	$39.24	$40.26	$38.82	$39.89	$39.49	2,589,625
2024-02-07	$39.12	$39.76	$38.12	$39.19	$38.80	3,893,437
2024-02-06	$38.88	$39.69	$38.54	$38.90	$38.51	4,255,935
2024-02-05	$38.97	$39.40	$38.63	$38.87	$38.48	4,378,724
2024-02-02	$38.10	$39.81	$37.96	$39.65	$39.65	6,329,623
2024-02-01	$42.19	$42.34	$37.76	$39.25	$39.25	8,305,087
2024-01-31	$42.19	$43.54	$41.69	$41.90	$41.90	4,657,605
2024-01-30	$44.76	$45.03	$44.39	$44.44	$44.44	1,918,927
2024-01-29	$43.97	$44.99	$43.77	$44.93	$44.93	2,051,642
2024-01-26	$44.50	$44.86	$43.96	$44.02	$44.02	1,504,882
2024-01-25	$44.79	$45.33	$43.63	$44.29	$44.29	2,348,842
2024-01-24	$43.54	$44.93	$43.25	$44.14	$44.14	3,479,976
2024-01-23	$43.51	$44.15	$41.97	$42.77	$42.77	4,376,379
2024-01-22	$42.03	$44.01	$41.04	$43.31	$43.31	6,801,571
2024-01-19	$40.63	$41.71	$40.16	$41.62	$41.62	2,309,256
2024-01-18	$41.29	$41.32	$39.78	$40.52	$40.52	2,401,950
2024-01-17	$40.26	$41.10	$40.05	$40.94	$40.94	1,957,245
2024-01-16	$41.47	$41.57	$40.77	$41.16	$41.16	2,408,100
2024-01-12	$43.58	$43.66	$41.80	$42.11	$42.11	1,713,577
2024-01-11	$43.43	$43.50	$42.30	$43.34	$43.34	1,979,537
2024-01-10	$43.91	$44.12	$43.34	$43.93	$43.93	1,454,602
2024-01-09	$43.84	$44.59	$43.38	$44.04	$44.04	1,364,178
2024-01-08	$43.78	$44.59	$43.40	$44.54	$44.54	1,804,975
2024-01-05	$41.92	$44.14	$41.77	$44.05	$44.05	2,552,274
2024-01-04	$42.01	$43.04	$41.80	$42.64	$42.64	1,950,209
2024-01-03	$43.26	$43.44	$41.86	$42.00	$42.00	3,048,346
2024-01-02	$43.50	$44.54	$43.00	$44.14	$44.14	2,256,698
2023-12-29	$44.65	$44.65	$43.72	$43.87	$43.87	1,421,105
2023-12-28	$44.06	$44.70	$44.00	$44.66	$44.66	1,125,877
2023-12-27	$44.96	$44.96	$44.30	$44.51	$44.51	1,344,104
2023-12-26	$44.10	$45.10	$43.72	$44.88	$44.88	1,131,650
2023-12-22	$44.28	$44.78	$43.52	$44.00	$44.00	1,531,869
2023-12-21	$43.35	$43.82	$42.91	$43.62	$43.62	1,728,529
2023-12-20	$43.70	$44.17	$42.31	$42.54	$42.54	2,062,191
2023-12-19	$43.21	$44.09	$42.81	$43.93	$43.93	1,876,021
2023-12-18	$44.43	$44.47	$43.04	$43.04	$43.04	2,066,596
2023-12-15	$45.53	$45.82	$43.31	$43.84	$43.84	6,252,078
2023-12-14	$43.82	$46.15	$43.74	$45.67	$45.67	6,563,849
2023-12-13	$38.22	$41.84	$38.09	$41.82	$41.82	3,604,295
2023-12-12	$38.47	$38.83	$37.91	$38.13	$38.13	1,570,335
2023-12-11	$38.77	$39.09	$38.43	$38.63	$38.63	1,241,182
2023-12-08	$38.50	$39.64	$38.15	$38.93	$38.93	2,026,913
2023-12-07	$37.34	$38.49	$37.18	$38.38	$38.38	1,610,342
2023-12-06	$37.90	$38.69	$37.05	$37.15	$37.15	2,392,698
2023-12-05	$38.31	$38.35	$37.31	$37.39	$37.39	2,501,472
2023-12-04	$37.71	$39.03	$37.52	$38.68	$38.68	2,523,441
2023-12-01	$35.40	$39.01	$35.21	$38.32	$38.32	4,598,957
2023-11-30	$35.53	$36.11	$35.07	$35.63	$35.63	2,687,171
2023-11-29	$34.69	$36.32	$34.69	$35.44	$35.44	2,755,333
2023-11-28	$34.30	$34.57	$33.74	$34.55	$34.55	1,922,772
2023-11-27	$34.29	$34.50	$33.66	$34.40	$34.40	1,424,220
2023-11-24	$34.59	$34.78	$34.13	$34.35	$34.35	583,972
2023-11-22	$34.69	$35.00	$34.17	$34.41	$34.41	1,441,417
2023-11-21	$35.08	$35.29	$34.04	$34.31	$34.31	2,311,627
2023-11-20	$36.17	$36.17	$35.56	$35.78	$35.78	1,590,095
2023-11-17	$36.25	$36.47	$35.40	$36.07	$36.07	2,136,536
2023-11-16	$35.95	$36.00	$35.06	$35.71	$35.71	2,217,291
2023-11-15	$35.36	$36.53	$35.25	$36.08	$36.08	2,444,356
2023-11-14	$34.37	$36.05	$34.36	$35.37	$35.37	3,270,303
2023-11-13	$32.64	$32.89	$32.24	$32.71	$32.71	1,240,323
2023-11-10	$32.96	$33.15	$32.18	$32.92	$32.92	1,649,177
2023-11-09	$33.90	$33.92	$32.39	$32.55	$32.55	1,874,987
2023-11-08	$34.15	$34.17	$33.31	$33.76	$33.76	1,755,205
2023-11-07	$34.10	$34.29	$33.66	$34.10	$33.69	1,763,663
2023-11-06	$34.87	$35.09	$33.85	$34.18	$33.77	1,551,912
2023-11-03	$34.39	$35.08	$34.28	$34.76	$34.34	2,599,568
2023-11-02	$31.63	$33.36	$31.63	$33.23	$32.83	3,026,788
2023-11-01	$30.74	$31.13	$30.33	$31.02	$30.65	2,261,807
2023-10-31	$30.08	$30.98	$29.78	$30.85	$30.48	2,387,425
2023-10-30	$29.84	$30.18	$29.32	$29.98	$29.62	2,837,137
2023-10-27	$30.59	$30.67	$28.98	$29.45	$29.10	2,498,298
2023-10-26	$29.56	$30.86	$29.56	$30.45	$30.08	4,151,701
2023-10-25	$29.51	$29.97	$28.90	$29.63	$29.27	2,713,325
2023-10-24	$30.13	$30.46	$29.33	$29.86	$29.50	2,592,640
2023-10-23	$29.64	$30.87	$29.51	$30.05	$29.69	4,626,184
2023-10-20	$32.00	$32.10	$29.62	$29.96	$29.96	6,592,355
2023-10-19	$33.98	$34.45	$32.22	$32.24	$32.24	8,547,896
2023-10-18	$36.33	$36.61	$35.51	$35.69	$35.69	3,606,505
2023-10-17	$35.53	$37.19	$35.50	$36.74	$36.74	4,232,848
2023-10-16	$35.09	$36.01	$34.69	$35.92	$35.92	2,388,573
2023-10-13	$35.69	$35.86	$34.33	$34.57	$34.57	2,202,600
2023-10-12	$35.63	$35.65	$34.52	$35.20	$35.20	2,396,246
2023-10-11	$35.24	$36.02	$35.11	$35.65	$35.65	2,827,266
2023-10-10	$34.46	$35.46	$34.30	$35.12	$35.12	3,430,257
2023-10-09	$33.30	$34.23	$33.25	$33.97	$33.97	2,862,720
2023-10-06	$32.67	$34.14	$32.44	$33.69	$33.69	3,569,127
2023-10-05	$33.25	$33.71	$32.83	$33.40	$33.40	5,142,732
2023-10-04	$33.12	$33.42	$32.24	$33.33	$33.33	2,694,955
2023-10-03	$33.22	$33.35	$32.25	$32.92	$32.92	2,789,792
2023-10-02	$34.89	$35.21	$33.22	$33.49	$33.49	2,731,689
2023-09-29	$34.72	$35.74	$34.39	$34.89	$34.89	2,926,878
2023-09-28	$33.18	$34.38	$32.54	$33.95	$33.95	2,233,495
2023-09-27	$33.42	$34.06	$33.11	$33.17	$33.17	3,779,280
2023-09-26	$33.84	$34.70	$33.84	$33.99	$33.99	1,586,152
2023-09-25	$33.77	$34.60	$33.64	$34.58	$34.58	1,370,575
2023-09-22	$34.28	$34.52	$33.65	$34.10	$34.10	2,364,027
2023-09-21	$35.03	$35.22	$34.09	$34.16	$34.16	3,055,268
2023-09-20	$36.14	$36.68	$35.28	$35.30	$35.30	1,847,212
2023-09-19	$36.43	$36.62	$35.47	$35.89	$35.89	2,062,716
2023-09-18	$36.80	$37.00	$36.03	$36.18	$36.18	1,551,097
2023-09-15	$36.72	$37.27	$36.45	$36.92	$36.92	5,441,579
2023-09-14	$36.71	$37.21	$36.34	$37.08	$37.08	2,563,455
2023-09-13	$37.41	$37.41	$35.35	$36.13	$36.13	4,247,164
2023-09-12	$36.11	$37.63	$35.89	$37.09	$37.09	5,495,027
2023-09-11	$35.12	$35.68	$34.61	$34.73	$34.73	2,319,700
2023-09-08	$34.03	$34.95	$32.94	$34.92	$34.92	4,094,845
2023-09-07	$34.53	$35.06	$33.71	$33.86	$33.86	2,616,412
2023-09-06	$35.60	$35.94	$34.22	$34.82	$34.82	2,945,607
2023-09-05	$36.08	$37.01	$36.08	$36.13	$36.13	2,025,142
2023-09-01	$35.76	$36.60	$35.76	$36.44	$36.44	2,812,998
2023-08-31	$35.08	$35.54	$34.86	$35.50	$35.50	2,110,019
2023-08-30	$35.45	$35.58	$34.88	$34.99	$34.99	1,922,440
2023-08-29	$34.91	$35.71	$34.44	$35.44	$35.44	1,840,099
2023-08-28	$34.50	$35.20	$34.32	$34.90	$34.90	1,632,455
2023-08-25	$34.64	$35.00	$33.75	$34.13	$34.13	1,423,490
2023-08-24	$34.14	$35.47	$34.00	$34.47	$34.47	2,555,178
2023-08-23	$33.09	$34.08	$32.65	$33.98	$33.98	2,004,614
2023-08-22	$34.50	$34.58	$32.90	$33.09	$33.09	3,133,014
2023-08-21	$34.87	$35.00	$33.93	$34.53	$34.53	2,127,472
2023-08-18	$34.29	$34.94	$34.15	$34.73	$34.73	1,952,356
2023-08-17	$35.23	$35.30	$34.40	$34.96	$34.96	1,951,152
2023-08-16	$35.28	$35.54	$34.75	$34.84	$34.84	2,202,414
2023-08-15	$36.50	$36.79	$35.66	$35.73	$35.31	2,953,160
2023-08-14	$37.78	$37.78	$37.03	$37.41	$36.97	2,353,718
2023-08-11	$37.03	$38.65	$36.89	$38.30	$37.85	2,572,962
2023-08-10	$37.67	$38.09	$37.08	$37.53	$37.09	2,381,530
2023-08-09	$37.85	$38.61	$37.26	$37.40	$36.96	2,902,124
2023-08-08	$36.68	$38.21	$35.95	$38.18	$37.74	3,169,179
2023-08-07	$37.92	$38.51	$37.70	$38.14	$37.70	2,492,596
2023-08-04	$37.27	$38.56	$37.03	$37.92	$37.92	2,443,855
2023-08-03	$36.50	$37.53	$36.11	$37.41	$37.41	2,414,020
2023-08-02	$36.17	$37.00	$35.78	$36.63	$36.63	3,050,361
2023-08-01	$38.65	$38.68	$36.53	$37.10	$37.10	3,266,968
2023-07-31	$38.92	$39.11	$37.65	$38.25	$38.25	6,195,327
2023-07-28	$38.29	$38.97	$37.84	$38.69	$38.69	2,650,416
2023-07-27	$38.66	$39.64	$37.35	$37.61	$37.61	4,411,837
2023-07-26	$36.80	$38.64	$36.79	$38.45	$38.45	4,360,724
2023-07-25	$37.53	$37.59	$35.42	$35.78	$35.78	5,271,296
2023-07-24	$35.70	$37.43	$35.66	$37.05	$37.05	4,933,333
2023-07-21	$38.07	$38.15	$35.86	$36.11	$36.11	5,778,267
2023-07-20	$37.02	$38.46	$36.22	$37.90	$37.90	10,134,705
2023-07-19	$32.80	$34.84	$32.51	$34.46	$34.46	7,771,326
2023-07-18	$31.48	$33.27	$31.35	$32.43	$32.43	4,959,625
2023-07-17	$30.63	$31.51	$30.34	$31.36	$31.36	2,247,007
2023-07-14	$32.70	$32.70	$30.58	$30.70	$30.70	4,588,440
2023-07-13	$31.52	$32.34	$31.12	$32.00	$32.00	2,940,850
2023-07-12	$31.43	$32.21	$31.07	$31.28	$31.28	5,962,622
2023-07-11	$29.14	$31.03	$29.07	$30.43	$30.43	4,056,638
2023-07-10	$28.80	$29.80	$28.51	$29.56	$29.56	3,528,684
2023-07-07	$27.78	$29.37	$27.66	$28.98	$28.98	4,501,767
2023-07-06	$27.38	$27.83	$26.69	$27.78	$27.78	4,488,133
2023-07-05	$27.75	$28.68	$27.43	$27.96	$27.96	3,183,453
2023-07-03	$27.26	$28.18	$27.17	$28.14	$28.14	2,621,419
2023-06-30	$27.62	$27.71	$26.77	$26.86	$26.86	3,699,752
2023-06-29	$27.43	$27.89	$27.06	$27.28	$27.28	2,917,915
2023-06-28	$27.04	$27.18	$26.56	$27.09	$27.09	2,499,985
2023-06-27	$27.13	$27.52	$26.58	$27.30	$27.30	2,377,770
2023-06-26	$26.92	$27.67	$26.87	$27.08	$27.08	2,154,220
2023-06-23	$26.63	$26.92	$26.36	$26.60	$26.60	3,829,616
2023-06-22	$27.77	$27.85	$26.69	$26.97	$26.97	3,925,321
2023-06-21	$27.77	$28.25	$27.46	$27.95	$27.95	2,879,055
2023-06-20	$28.44	$28.50	$27.27	$27.85	$27.85	3,999,599
2023-06-16	$28.89	$29.14	$27.93	$28.63	$28.63	5,291,072
2023-06-15	$27.28	$29.17	$27.07	$28.98	$28.98	4,510,930
2023-06-14	$29.53	$29.78	$27.83	$28.06	$28.06	6,567,677
2023-06-13	$28.79	$30.31	$28.14	$29.77	$29.77	7,691,631
2023-06-12	$30.96	$32.34	$29.74	$30.24	$30.24	5,415,448
2023-06-09	$32.00	$32.15	$30.59	$30.87	$30.87	4,032,073
2023-06-08	$31.30	$32.19	$30.65	$32.01	$32.01	5,011,967
2023-06-07	$30.56	$31.64	$29.89	$31.49	$31.49	4,618,367
2023-06-06	$28.50	$31.03	$28.43	$30.12	$30.12	5,208,241
2023-06-05	$29.29	$29.65	$28.60	$28.72	$28.72	3,548,298
2023-06-02	$28.48	$29.56	$28.17	$29.07	$29.07	5,268,370
2023-06-01	$27.81	$28.18	$26.58	$27.67	$27.67	4,321,547
2023-05-31	$28.54	$28.63	$27.14	$27.29	$27.29	4,189,460
2023-05-30	$28.94	$29.24	$27.80	$28.91	$28.91	4,164,129
2023-05-26	$28.43	$28.87	$27.61	$28.66	$28.66	3,016,433
2023-05-25	$29.07	$29.38	$27.93	$28.32	$28.32	5,220,899
2023-05-24	$28.99	$29.27	$28.26	$28.97	$28.97	5,329,192
2023-05-23	$28.87	$30.67	$28.61	$29.39	$29.39	9,428,239
2023-05-22	$27.32	$28.77	$27.02	$28.09	$28.09	8,402,981
2023-05-19	$27.26	$27.66	$25.77	$26.77	$26.77	7,298,016
2023-05-18	$26.27	$27.47	$25.79	$27.24	$27.24	9,029,650
2023-05-17	$24.37	$26.33	$24.22	$26.17	$26.17	9,082,428
2023-05-16	$24.40	$24.82	$23.68	$23.76	$23.39	4,717,189
2023-05-15	$22.67	$24.35	$22.49	$24.33	$23.95	6,312,430
2023-05-12	$22.96	$23.00	$21.96	$22.43	$22.08	6,219,089
2023-05-11	$23.10	$23.78	$22.44	$22.68	$22.33	7,247,671
2023-05-10	$25.07	$25.35	$23.39	$23.75	$23.38	5,689,083
2023-05-09	$23.90	$24.88	$23.50	$24.42	$24.04	4,999,291
2023-05-08	$25.31	$26.46	$23.64	$24.26	$23.89	12,038,651
2023-05-05	$23.29	$24.49	$22.21	$23.76	$23.76	14,658,401
2023-05-04	$21.79	$22.30	$18.26	$19.93	$19.93	25,522,973
2023-05-03	$24.33	$25.19	$22.23	$22.66	$22.66	9,993,668
2023-05-02	$26.66	$26.66	$20.41	$23.92	$23.92	18,557,268
2023-05-01	$27.94	$28.01	$26.77	$26.82	$26.82	4,104,991
2023-04-28	$26.39	$28.29	$26.24	$27.86	$27.86	5,653,300
2023-04-27	$26.36	$27.23	$26.32	$26.58	$26.58	3,748,014
2023-04-26	$26.94	$27.22	$25.91	$26.39	$26.39	4,075,812
2023-04-25	$27.76	$27.99	$26.31	$26.73	$26.73	6,226,304
2023-04-24	$29.35	$29.59	$28.07	$28.27	$28.27	5,176,869
2023-04-21	$30.87	$30.89	$29.15	$29.35	$29.35	6,261,327
2023-04-20	$31.13	$31.82	$30.38	$31.12	$31.12	8,219,029
2023-04-19	$31.03	$33.13	$30.61	$32.72	$32.72	7,933,462
2023-04-18	$31.11	$31.12	$29.67	$30.46	$30.46	3,864,413
2023-04-17	$29.81	$31.05	$29.07	$30.93	$30.93	4,394,373
2023-04-14	$31.84	$31.89	$29.72	$29.95	$29.95	3,963,850
2023-04-13	$30.46	$31.31	$29.79	$31.15	$31.15	3,178,107
2023-04-12	$30.21	$30.78	$29.54	$30.29	$30.29	3,252,002
2023-04-11	$30.12	$30.57	$29.76	$30.11	$30.11	4,394,030
2023-04-10	$29.13	$30.09	$28.70	$29.87	$29.87	3,738,598
2023-04-06	$28.50	$30.02	$28.50	$29.39	$29.39	5,852,998
2023-04-05	$27.73	$28.83	$26.93	$28.63	$28.63	9,830,299
2023-04-04	$29.17	$29.35	$26.88	$27.71	$27.71	6,001,619
2023-04-03	$30.29	$30.52	$28.86	$29.12	$29.12	4,615,145
2023-03-31	$30.51	$30.88	$29.30	$29.93	$29.93	5,143,314
2023-03-30	$31.47	$31.88	$30.07	$30.30	$30.30	3,683,856
2023-03-29	$30.50	$31.31	$30.13	$31.04	$31.04	3,195,979
2023-03-28	$29.38	$30.07	$28.96	$29.95	$29.95	3,636,363
2023-03-27	$29.88	$30.99	$28.42	$29.33	$29.33	7,964,055
2023-03-24	$27.33	$28.85	$26.04	$28.25	$28.25	10,731,527
2023-03-23	$30.39	$30.78	$27.00	$27.45	$27.45	9,700,722
2023-03-22	$32.29	$33.04	$30.09	$30.12	$30.12	7,014,359
2023-03-21	$31.73	$33.08	$31.39	$32.29	$32.29	9,474,366
2023-03-20	$30.85	$32.62	$29.80	$30.18	$30.18	7,680,723
2023-03-17	$31.67	$31.69	$29.35	$29.94	$29.94	11,221,742
2023-03-16	$29.94	$33.95	$28.06	$32.11	$32.11	11,456,455
2023-03-15	$29.93	$32.00	$28.52	$30.71	$30.71	9,338,727
2023-03-14	$36.18	$36.99	$27.69	$31.31	$31.31	17,256,974
2023-03-13	$26.25	$37.25	$22.55	$29.97	$29.97	25,906,116
2023-03-10	$37.69	$42.58	$34.39	$40.35	$40.35	11,266,166
2023-03-09	$45.83	$45.91	$40.81	$41.36	$41.36	5,340,900
2023-03-08	$46.66	$47.38	$46.28	$46.68	$46.68	1,725,418
2023-03-07	$48.33	$48.39	$45.96	$46.44	$46.44	2,200,152
2023-03-06	$49.42	$49.84	$48.70	$48.76	$48.76	1,644,626
2023-03-03	$48.64	$49.25	$48.38	$49.23	$49.23	1,499,444
2023-03-02	$49.97	$49.97	$47.92	$48.31	$48.31	1,529,308
2023-03-01	$50.26	$50.96	$50.10	$50.44	$50.44	1,128,641
2023-02-28	$50.69	$51.05	$50.46	$50.62	$50.62	1,475,196
2023-02-27	$50.81	$51.19	$50.34	$50.39	$50.39	1,167,837
2023-02-24	$48.80	$50.31	$48.63	$50.27	$50.27	1,296,176
2023-02-23	$49.66	$50.00	$48.84	$49.36	$49.36	1,327,359
2023-02-22	$49.70	$49.90	$48.96	$49.32	$49.32	1,301,120
2023-02-21	$50.78	$50.78	$49.31	$49.80	$49.80	1,364,932
2023-02-17	$51.28	$51.54	$50.92	$51.43	$51.43	1,120,226
2023-02-16	$51.65	$51.95	$51.24	$51.39	$51.39	935,041
2023-02-15	$51.91	$52.53	$51.66	$52.18	$52.18	951,466
2023-02-14	$52.83	$53.15	$52.06	$52.73	$52.32	1,189,725
2023-02-13	$52.44	$52.92	$52.07	$52.90	$52.49	1,241,653
2023-02-10	$52.39	$52.77	$52.17	$52.51	$52.51	1,084,475
2023-02-09	$53.68	$53.95	$52.60	$52.64	$52.64	1,376,938
2023-02-08	$54.26	$54.54	$53.32	$53.34	$53.34	2,629,690
2023-02-07	$53.86	$55.12	$53.24	$54.79	$54.79	1,058,729
2023-02-06	$54.02	$54.15	$53.52	$54.10	$54.10	1,114,920
2023-02-03	$53.62	$55.20	$53.41	$54.41	$54.41	912,982
2023-02-02	$53.93	$54.83	$53.53	$54.29	$54.29	1,098,218
2023-02-01	$52.87	$54.23	$52.67	$53.39	$53.39	1,330,036
2023-01-31	$52.27	$53.16	$52.00	$53.16	$53.16	1,020,653
2023-01-30	$53.07	$53.15	$52.12	$52.23	$52.23	1,212,078
2023-01-27	$52.20	$53.77	$52.15	$53.37	$53.37	1,709,269
2023-01-26	$52.61	$52.94	$51.39	$52.20	$52.20	1,355,600
2023-01-25	$50.82	$52.08	$50.47	$52.02	$52.02	2,775,897
2023-01-24	$52.06	$52.09	$50.25	$51.77	$51.77	3,637,814
2023-01-23	$51.60	$53.24	$51.27	$52.65	$52.65	2,942,481
2023-01-20	$49.85	$51.66	$49.52	$51.48	$51.48	2,453,883
2023-01-19	$47.71	$49.55	$47.56	$49.52	$49.52	1,830,169
2023-01-18	$50.55	$50.58	$48.20	$48.26	$48.26	1,804,492
2023-01-17	$51.15	$51.22	$50.32	$50.86	$50.86	1,674,554
2023-01-13	$50.68	$51.44	$49.65	$51.39	$51.39	1,018,734
2023-01-12	$51.58	$52.26	$51.39	$51.45	$51.45	1,295,249
2023-01-11	$51.29	$51.77	$50.88	$51.33	$51.33	697,494
2023-01-10	$50.89	$51.39	$50.57	$51.04	$51.04	878,836
2023-01-09	$51.63	$51.74	$50.91	$51.02	$51.02	902,684
2023-01-06	$49.83	$51.46	$49.43	$51.26	$51.26	1,363,718
2023-01-05	$49.74	$49.95	$48.79	$49.35	$49.35	867,845
2023-01-04	$49.08	$50.84	$48.97	$50.23	$50.23	1,688,983
2023-01-03	$48.68	$49.80	$48.26	$48.46	$48.46	1,175,832
2022-12-30	$48.61	$49.41	$48.50	$49.16	$49.16	609,815
2022-12-29	$48.06	$49.31	$47.93	$49.08	$49.08	685,356
2022-12-28	$48.87	$48.90	$47.94	$47.97	$47.97	680,296
2022-12-27	$48.65	$49.12	$47.91	$48.84	$48.84	704,184
2022-12-23	$48.28	$48.67	$47.99	$48.45	$48.45	1,263,345
2022-12-22	$47.26	$48.35	$46.97	$48.28	$48.28	1,563,505
2022-12-21	$47.03	$47.58	$47.03	$47.57	$47.57	1,257,703
2022-12-20	$45.95	$46.58	$45.77	$46.13	$46.13	954,938
2022-12-19	$46.10	$46.46	$45.21	$45.74	$45.74	1,052,099
2022-12-16	$46.25	$47.05	$46.01	$46.07	$46.07	2,646,608
2022-12-15	$46.79	$47.32	$46.55	$46.89	$46.89	1,321,782
2022-12-14	$48.27	$48.49	$47.28	$47.54	$47.54	1,065,240
2022-12-13	$49.10	$49.77	$47.84	$48.28	$48.28	1,729,938
2022-12-12	$47.47	$48.64	$46.81	$48.40	$48.40	1,172,333
2022-12-09	$47.05	$47.69	$47.01	$47.49	$47.49	900,711
2022-12-08	$47.35	$47.66	$46.94	$47.38	$47.38	1,166,550
2022-12-07	$46.95	$47.53	$45.97	$47.05	$47.05	1,994,371
2022-12-06	$48.35	$48.61	$46.73	$47.14	$47.14	1,962,754
2022-12-05	$51.69	$51.69	$47.48	$48.42	$48.42	2,281,090
2022-12-02	$51.09	$52.31	$51.09	$52.25	$52.25	1,471,397
2022-12-01	$52.20	$52.61	$51.14	$51.99	$51.99	1,181,880
2022-11-30	$50.79	$51.94	$49.53	$51.82	$51.82	1,439,018
2022-11-29	$50.42	$51.09	$50.13	$51.03	$51.03	975,064
2022-11-28	$51.35	$51.71	$50.16	$50.23	$50.23	1,465,427
2022-11-25	$51.54	$51.77	$51.05	$51.75	$51.75	309,381
2022-11-23	$51.17	$51.69	$50.76	$51.52	$51.52	862,578
2022-11-22	$51.18	$51.63	$50.77	$51.26	$51.26	981,489
2022-11-21	$50.76	$51.31	$50.42	$50.81	$50.81	1,450,541
2022-11-18	$51.77	$52.09	$49.39	$50.68	$50.68	1,843,516
2022-11-17	$50.99	$50.99	$49.78	$50.76	$50.76	2,054,038
2022-11-16	$53.04	$53.28	$51.74	$51.88	$51.88	1,451,368
2022-11-15	$54.08	$55.00	$52.59	$53.12	$53.12	1,314,574
2022-11-14	$55.08	$55.31	$53.25	$53.31	$53.31	1,767,065
2022-11-11	$54.08	$56.10	$53.70	$55.39	$55.39	2,324,255
2022-11-10	$51.11	$54.02	$51.11	$53.87	$53.87	2,536,086
2022-11-09	$49.94	$50.37	$49.36	$49.71	$49.71	905,111
2022-11-08	$49.82	$51.13	$49.79	$50.71	$50.30	1,024,284
2022-11-07	$50.22	$50.50	$49.44	$49.91	$49.50	847,270
2022-11-04	$48.81	$49.83	$48.74	$49.76	$49.35	1,443,502
2022-11-03	$48.61	$48.78	$47.46	$48.12	$47.73	1,502,832
2022-11-02	$51.36	$51.41	$49.46	$49.49	$49.09	1,799,712
2022-11-01	$52.39	$52.55	$51.36	$51.61	$51.19	1,095,767
2022-10-31	$51.10	$52.27	$51.02	$51.94	$51.52	1,681,225
2022-10-28	$50.78	$51.61	$50.43	$51.54	$51.54	1,195,993
2022-10-27	$51.06	$51.52	$50.19	$50.38	$50.38	1,134,553
2022-10-26	$51.04	$51.94	$50.35	$50.40	$50.40	1,623,031
2022-10-25	$47.72	$51.87	$47.49	$51.51	$51.51	3,797,100
2022-10-24	$48.32	$50.05	$48.13	$49.78	$49.78	2,712,980
2022-10-21	$47.18	$48.50	$46.58	$47.82	$47.82	2,381,129
2022-10-20	$49.18	$49.64	$46.68	$47.13	$47.13	2,301,186
2022-10-19	$51.32	$51.61	$48.68	$49.22	$49.22	2,049,474
2022-10-18	$52.96	$53.39	$51.52	$51.98	$51.98	1,541,640
2022-10-17	$50.97	$52.05	$50.93	$51.88	$51.88	1,328,519
2022-10-14	$50.88	$52.16	$49.16	$50.14	$50.14	1,689,683
2022-10-13	$47.90	$50.91	$47.30	$50.57	$50.57	2,148,748
2022-10-12	$49.01	$49.27	$48.38	$48.44	$48.44	1,176,185
2022-10-11	$49.80	$50.07	$48.88	$49.18	$49.18	1,148,089
2022-10-10	$50.97	$50.98	$49.56	$49.95	$49.95	874,280
2022-10-07	$51.75	$51.92	$50.17	$50.37	$50.37	1,533,188
2022-10-06	$53.10	$53.42	$52.19	$52.41	$52.41	986,926
2022-10-05	$53.57	$54.06	$53.16	$53.52	$53.52	855,409
2022-10-04	$52.84	$54.52	$52.84	$54.52	$54.52	1,837,641
2022-10-03	$51.73	$52.37	$50.66	$52.21	$52.21	1,930,527
2022-09-30	$51.76	$52.15	$50.79	$50.86	$50.86	1,611,494
2022-09-29	$52.53	$52.58	$51.32	$51.78	$51.78	1,650,365
2022-09-28	$52.89	$53.65	$52.80	$53.27	$53.27	1,197,201
2022-09-27	$53.74	$54.26	$52.32	$52.76	$52.76	1,241,936
2022-09-26	$54.02	$54.94	$53.07	$53.53	$53.53	939,184
2022-09-23	$55.12	$55.20	$53.60	$54.52	$54.52	952,708
2022-09-22	$57.28	$57.44	$55.59	$55.75	$55.75	823,561
2022-09-21	$57.84	$58.89	$57.10	$57.10	$57.10	1,252,189
2022-09-20	$57.77	$58.24	$57.00	$57.70	$57.70	1,163,683
2022-09-19	$57.02	$58.57	$57.02	$58.38	$58.38	1,160,691
2022-09-16	$58.19	$58.19	$57.21	$57.70	$57.70	1,876,928
2022-09-15	$58.04	$59.75	$58.04	$58.97	$58.97	1,428,341
2022-09-14	$57.54	$58.15	$56.73	$57.96	$57.96	1,310,226
2022-09-13	$57.53	$58.25	$56.95	$57.30	$57.30	1,361,714
2022-09-12	$58.83	$59.46	$58.10	$58.62	$58.62	1,229,348
2022-09-09	$58.73	$59.32	$58.33	$58.67	$58.67	1,345,658
2022-09-08	$55.88	$58.37	$55.60	$58.26	$58.26	1,218,235
2022-09-07	$54.57	$56.53	$54.26	$56.35	$56.35	1,100,244
2022-09-06	$55.46	$55.60	$54.10	$54.66	$54.66	998,522
2022-09-02	$55.78	$56.50	$54.78	$55.04	$55.04	1,229,214
2022-09-01	$54.75	$55.15	$53.91	$55.11	$55.11	976,020
2022-08-31	$55.42	$55.85	$54.87	$55.03	$55.03	871,628
2022-08-30	$55.96	$56.24	$55.17	$55.40	$55.40	941,585
2022-08-29	$55.97	$56.32	$55.31	$55.75	$55.75	1,220,989
2022-08-26	$57.39	$57.98	$56.40	$56.44	$56.44	1,215,210
2022-08-25	$56.46	$57.46	$56.33	$57.31	$57.31	864,554
2022-08-24	$55.93	$56.43	$55.67	$56.28	$56.28	549,299
2022-08-23	$56.05	$56.61	$55.90	$56.19	$56.19	663,244
2022-08-22	$56.86	$56.86	$55.82	$56.00	$56.00	815,707
2022-08-19	$58.12	$58.29	$57.37	$57.62	$57.62	706,970
2022-08-18	$58.76	$58.85	$58.35	$58.79	$58.79	615,417
2022-08-17	$57.84	$59.11	$57.50	$58.67	$58.67	1,374,442
2022-08-16	$58.54	$59.51	$58.47	$58.99	$58.58	1,080,069
2022-08-15	$57.81	$58.86	$57.51	$58.64	$58.23	1,287,380
2022-08-12	$57.54	$58.27	$57.29	$58.22	$57.82	1,204,861
2022-08-11	$56.88	$57.44	$56.87	$57.25	$56.85	1,328,417
2022-08-10	$55.37	$56.81	$55.25	$56.39	$56.00	1,260,059
2022-08-09	$54.14	$54.67	$53.83	$54.63	$54.25	1,270,262
2022-08-08	$54.20	$54.82	$54.06	$54.09	$53.71	993,049
2022-08-05	$53.26	$54.67	$53.15	$54.00	$53.63	760,280
2022-08-04	$53.73	$53.96	$53.08	$53.31	$52.94	949,147
2022-08-03	$53.49	$54.17	$53.01	$53.96	$53.59	1,075,655
2022-08-02	$53.97	$54.48	$53.07	$53.10	$52.73	938,751
2022-08-01	$54.29	$54.53	$53.53	$53.93	$53.56	1,231,647
2022-07-29	$53.72	$54.70	$53.56	$54.55	$54.17	1,722,975
2022-07-28	$53.68	$53.88	$52.57	$53.48	$53.11	1,461,881
2022-07-27	$52.75	$54.28	$52.55	$53.55	$53.18	2,908,107
2022-07-26	$53.22	$54.09	$52.43	$52.74	$52.37	2,257,569
2022-07-25	$53.24	$54.22	$52.75	$54.09	$53.71	1,313,794
2022-07-22	$53.04	$53.55	$52.22	$52.76	$52.39	1,671,044
2022-07-21	$53.03	$53.59	$52.53	$53.05	$52.68	1,380,062
2022-07-20	$52.17	$53.32	$52.17	$53.27	$52.90	1,012,167
2022-07-19	$51.46	$53.41	$51.46	$52.60	$52.23	1,563,417
2022-07-18	$51.13	$52.19	$50.59	$50.87	$50.52	853,063
2022-07-15	$49.55	$50.77	$48.95	$50.63	$50.28	1,097,245
2022-07-14	$48.58	$48.85	$47.92	$48.54	$48.20	1,176,975
2022-07-13	$49.93	$50.16	$48.69	$49.57	$49.23	1,385,438
2022-07-12	$49.99	$51.28	$49.99	$50.20	$49.85	1,291,494
2022-07-11	$50.64	$50.98	$50.05	$50.41	$50.06	1,077,569
2022-07-08	$51.85	$52.01	$50.75	$51.04	$50.69	1,065,480
2022-07-07	$51.19	$51.77	$51.19	$51.48	$51.12	1,108,624
2022-07-06	$50.63	$51.02	$49.90	$50.41	$50.06	1,233,405
2022-07-05	$50.10	$51.09	$49.27	$51.08	$50.73	1,115,101
2022-07-01	$50.64	$51.53	$49.67	$51.38	$51.02	1,240,305
2022-06-30	$50.72	$51.84	$49.94	$50.90	$50.55	1,053,858
2022-06-29	$52.82	$52.82	$51.57	$51.97	$51.61	752,428
2022-06-28	$53.32	$53.93	$52.61	$52.69	$52.32	726,640
2022-06-27	$53.69	$53.69	$52.24	$52.61	$52.24	1,233,515
2022-06-24	$51.33	$53.33	$51.05	$53.33	$52.96	1,935,084
2022-06-23	$52.29	$52.35	$50.02	$50.84	$50.49	1,362,913
2022-06-22	$52.30	$53.17	$52.19	$52.56	$52.20	1,641,717
2022-06-21	$53.41	$53.97	$52.73	$53.02	$52.65	1,913,544
2022-06-17	$52.08	$53.32	$52.00	$52.26	$51.90	2,780,187
2022-06-16	$51.66	$52.44	$50.87	$51.69	$51.33	2,035,783
2022-06-15	$52.24	$53.87	$52.14	$53.12	$52.75	2,872,791
2022-06-14	$51.40	$53.11	$51.37	$51.82	$51.46	2,056,503
2022-06-13	$51.45	$52.12	$50.73	$51.09	$50.74	2,080,351
2022-06-10	$53.25	$54.22	$52.44	$52.79	$52.42	1,965,307
2022-06-09	$56.53	$56.53	$54.76	$54.77	$54.39	1,178,136
2022-06-08	$56.79	$56.96	$56.14	$56.53	$56.14	746,324
2022-06-07	$56.45	$57.47	$56.00	$57.39	$56.99	1,136,685
2022-06-06	$57.19	$57.79	$56.48	$56.89	$56.50	823,255
2022-06-03	$56.84	$56.94	$56.19	$56.54	$56.15	848,002
2022-06-02	$55.98	$57.14	$55.72	$57.10	$56.70	885,424
2022-06-01	$56.93	$57.01	$55.15	$56.00	$55.61	1,096,245
2022-05-31	$56.49	$57.52	$55.59	$57.04	$56.64	1,720,587
2022-05-27	$56.43	$57.09	$56.06	$57.04	$56.64	1,071,095
2022-05-26	$55.38	$56.68	$55.22	$56.39	$56.00	1,057,916
2022-05-25	$53.50	$55.31	$53.32	$54.96	$54.58	1,853,758
2022-05-24	$54.08	$54.18	$52.56	$53.54	$53.17	1,221,156
2022-05-23	$52.82	$54.61	$52.80	$54.30	$53.92	1,488,049
2022-05-20	$52.60	$53.14	$50.62	$51.99	$51.63	1,504,604
2022-05-19	$52.27	$53.20	$51.49	$52.06	$51.70	2,119,034
2022-05-18	$54.04	$54.06	$52.59	$53.00	$52.63	1,058,802
2022-05-17	$53.99	$55.11	$53.77	$54.90	$54.13	1,055,630
2022-05-16	$53.53	$53.65	$52.34	$52.93	$52.19	1,105,081
2022-05-13	$53.92	$54.44	$52.85	$53.56	$52.81	1,486,039
2022-05-12	$53.21	$53.99	$52.18	$53.48	$52.73	1,603,339
2022-05-11	$54.03	$55.64	$53.38	$53.45	$52.70	1,291,088
2022-05-10	$55.48	$56.12	$52.89	$53.89	$53.14	1,485,747
2022-05-09	$55.09	$55.69	$54.23	$55.16	$54.39	1,887,500
2022-05-06	$57.18	$57.33	$55.27	$55.91	$55.13	1,168,539
2022-05-05	$58.73	$58.79	$55.99	$57.41	$56.61	1,375,224
2022-05-04	$57.79	$59.51	$57.36	$59.48	$58.65	1,752,577
2022-05-03	$57.38	$58.26	$56.98	$57.47	$56.66	1,497,172
2022-05-02	$57.10	$57.61	$55.62	$57.01	$56.21	1,416,751
2022-04-29	$57.85	$58.41	$56.27	$56.51	$55.72	1,745,100
2022-04-28	$56.66	$58.33	$55.92	$57.99	$57.18	1,902,845
2022-04-27	$55.28	$56.77	$55.06	$56.01	$55.23	1,986,815
2022-04-26	$56.84	$58.42	$55.05	$55.83	$55.05	4,335,837
2022-04-25	$59.37	$61.24	$58.77	$61.09	$60.23	2,811,550
2022-04-22	$62.19	$62.52	$60.56	$60.74	$59.89	1,967,409
2022-04-21	$66.06	$66.15	$61.77	$62.23	$61.36	1,966,017
2022-04-20	$65.68	$66.90	$65.18	$65.22	$64.31	1,826,703
2022-04-19	$64.01	$65.65	$63.84	$65.53	$64.61	1,079,712
2022-04-18	$63.07	$64.07	$62.84	$63.68	$62.79	1,167,445
2022-04-14	$63.71	$64.32	$62.65	$62.92	$62.04	1,138,318
2022-04-13	$62.56	$64.04	$62.17	$64.02	$63.12	964,139
2022-04-12	$63.73	$65.14	$62.56	$63.22	$62.33	816,629
2022-04-11	$63.96	$65.63	$63.84	$64.23	$63.33	939,799
2022-04-08	$63.68	$64.33	$63.02	$63.89	$62.99	889,265
2022-04-07	$63.57	$63.95	$62.01	$63.18	$62.29	1,093,546
2022-04-06	$64.01	$64.40	$63.17	$63.67	$62.78	1,568,202
2022-04-05	$64.06	$64.93	$63.79	$64.40	$63.50	1,340,553
2022-04-04	$64.29	$64.96	$62.77	$64.10	$63.20	1,220,429
2022-04-01	$66.61	$67.25	$64.27	$64.30	$63.40	2,479,491
2022-03-31	$67.23	$67.77	$65.53	$65.56	$64.64	1,578,341
2022-03-30	$69.87	$69.98	$66.26	$67.37	$66.43	1,257,131
2022-03-29	$70.97	$71.25	$69.29	$69.74	$68.76	1,257,746
2022-03-28	$70.61	$70.72	$68.62	$69.73	$68.75	1,344,300
2022-03-25	$68.66	$71.17	$68.56	$71.08	$70.08	1,948,265
2022-03-24	$68.16	$68.70	$67.56	$68.58	$67.62	1,329,461
2022-03-23	$68.74	$69.04	$67.54	$67.70	$66.75	1,498,594
2022-03-22	$68.91	$70.04	$68.45	$69.53	$68.56	1,804,965
2022-03-21	$68.33	$69.26	$66.74	$67.76	$66.81	1,777,907
2022-03-18	$68.17	$68.31	$65.71	$67.85	$66.90	4,126,321
2022-03-17	$67.05	$68.46	$66.09	$68.34	$67.38	1,884,552
2022-03-16	$66.45	$68.99	$65.95	$68.86	$67.90	1,999,375
2022-03-15	$65.28	$65.96	$64.14	$65.36	$64.44	1,117,439
2022-03-14	$65.54	$66.80	$64.55	$65.00	$64.09	1,525,179
2022-03-11	$65.07	$66.42	$64.12	$64.21	$63.31	1,138,230
2022-03-10	$64.49	$65.87	$63.71	$64.52	$63.62	1,230,557
2022-03-09	$64.99	$65.99	$64.10	$65.13	$64.22	1,409,100
2022-03-08	$63.10	$64.56	$61.75	$62.45	$61.58	1,698,602
2022-03-07	$64.51	$65.29	$62.20	$62.23	$61.36	1,815,517
2022-03-04	$66.61	$66.61	$64.48	$65.39	$64.47	1,760,616
2022-03-03	$68.59	$69.60	$67.38	$68.00	$67.05	1,873,989
2022-03-02	$65.86	$69.75	$65.61	$68.38	$67.42	1,935,119
2022-03-01	$70.27	$70.27	$64.24	$64.94	$64.03	3,224,097
2022-02-28	$68.78	$70.99	$68.60	$70.89	$69.90	1,732,512
2022-02-25	$67.32	$71.44	$67.32	$70.99	$70.00	1,941,044
2022-02-24	$66.56	$67.14	$63.91	$66.97	$66.03	2,880,193
2022-02-23	$71.49	$71.96	$69.25	$69.71	$68.73	1,148,876
2022-02-22	$70.49	$71.85	$70.24	$70.89	$69.90	1,223,354
2022-02-18	$70.89	$71.92	$70.49	$70.72	$69.73	1,701,587
2022-02-17	$73.29	$73.35	$71.02	$71.22	$70.22	1,110,014
2022-02-16	$73.43	$74.85	$73.20	$73.91	$72.87	1,230,719
2022-02-15	$73.37	$74.86	$72.89	$74.31	$72.89	1,632,383
2022-02-14	$74.28	$75.29	$71.49	$72.36	$70.98	2,020,812
2022-02-11	$73.46	$75.16	$72.62	$73.22	$71.82	1,226,228
2022-02-10	$73.30	$75.44	$73.10	$74.12	$72.71	2,554,441
2022-02-09	$73.86	$73.94	$72.60	$72.94	$71.55	1,351,689
2022-02-08	$72.43	$74.34	$71.80	$73.97	$72.56	1,998,764
2022-02-07	$71.34	$72.06	$70.70	$71.65	$70.28	809,385
2022-02-04	$69.30	$71.84	$69.06	$71.17	$69.81	1,207,395
2022-02-03	$69.20	$70.83	$68.52	$68.90	$67.59	1,243,118
2022-02-02	$68.90	$69.52	$68.17	$69.30	$67.98	948,133
2022-02-01	$67.62	$69.12	$67.23	$69.05	$67.73	1,158,000
2022-01-31	$67.66	$68.55	$66.64	$67.82	$66.53	1,503,437
2022-01-28	$66.79	$68.18	$66.25	$68.15	$66.85	2,186,812
2022-01-27	$67.95	$69.10	$66.30	$66.99	$65.71	1,781,185
2022-01-26	$67.36	$68.43	$66.07	$67.20	$65.92	2,315,799
2022-01-25	$63.25	$67.44	$62.92	$66.48	$65.21	3,832,675
2022-01-24	$60.54	$63.05	$59.49	$62.77	$61.57	2,327,934
2022-01-21	$63.56	$63.71	$61.28	$61.75	$60.57	1,996,003
2022-01-20	$66.36	$66.90	$64.08	$64.23	$63.01	1,186,489
2022-01-19	$69.70	$69.70	$65.99	$66.17	$64.91	1,888,881
2022-01-18	$70.71	$70.83	$69.12	$69.43	$68.11	1,018,123
2022-01-14	$69.66	$70.76	$68.70	$70.65	$69.30	1,546,613
2022-01-13	$70.45	$71.18	$69.88	$70.06	$68.73	1,474,822
2022-01-12	$70.53	$71.00	$69.76	$70.21	$68.87	1,014,588
2022-01-11	$70.12	$70.29	$68.63	$70.22	$68.88	851,594
2022-01-10	$70.68	$71.21	$68.61	$69.56	$68.23	1,577,900
2022-01-07	$69.18	$70.39	$68.39	$70.09	$68.75	1,289,206
2022-01-06	$67.10	$69.18	$66.32	$68.94	$67.63	1,439,608
2022-01-05	$66.47	$67.34	$66.08	$66.22	$64.96	1,113,817
2022-01-04	$66.11	$66.95	$65.15	$66.07	$64.81	1,355,923
2022-01-03	$63.88	$65.06	$63.73	$64.24	$63.02	1,218,018
2021-12-31	$62.87	$63.42	$62.55	$63.16	$61.96	552,924
2021-12-30	$63.45	$64.12	$63.07	$63.13	$61.93	413,137
2021-12-29	$63.28	$63.89	$62.74	$63.45	$62.24	691,597
2021-12-28	$62.81	$63.53	$62.63	$63.11	$61.91	497,159
2021-12-27	$62.42	$63.06	$61.72	$63.01	$61.81	495,530
2021-12-23	$62.42	$63.09	$62.21	$62.36	$61.17	572,038
2021-12-22	$61.29	$62.06	$61.06	$61.86	$60.68	818,625
2021-12-21	$60.23	$61.80	$60.23	$61.65	$60.48	975,203
2021-12-20	$60.23	$60.23	$58.18	$59.40	$58.27	1,478,806
2021-12-17	$63.36	$63.36	$60.91	$61.20	$60.03	3,901,433
2021-12-16	$63.60	$64.30	$62.78	$63.47	$62.26	1,583,352
2021-12-15	$62.43	$63.16	$61.52	$62.76	$61.56	1,389,563
2021-12-14	$61.25	$62.49	$61.12	$62.27	$61.08	1,633,297
2021-12-13	$62.92	$63.25	$61.04	$61.17	$60.00	1,380,692
2021-12-10	$63.43	$63.71	$62.19	$63.21	$62.01	538,195
2021-12-09	$63.02	$64.18	$62.47	$63.01	$61.81	1,246,295
2021-12-08	$64.57	$64.75	$63.08	$63.36	$62.15	985,099
2021-12-07	$64.45	$65.01	$63.94	$64.44	$63.21	941,992
2021-12-06	$63.12	$65.05	$62.64	$63.87	$62.65	1,759,997
2021-12-03	$64.40	$64.40	$61.24	$61.91	$60.73	1,407,944
2021-12-02	$62.99	$64.46	$62.40	$64.05	$62.83	1,745,388
2021-12-01	$64.40	$65.27	$62.35	$62.37	$61.18	2,476,869
2021-11-30	$63.54	$64.28	$62.71	$63.08	$61.88	1,722,649
2021-11-29	$65.36	$65.67	$63.83	$64.91	$63.67	1,662,399
2021-11-26	$64.73	$64.88	$62.82	$64.17	$62.95	1,524,724
2021-11-24	$67.47	$68.25	$67.28	$67.49	$66.20	977,878
2021-11-23	$66.86	$67.75	$66.55	$67.61	$66.32	933,231
2021-11-22	$65.73	$67.56	$65.11	$66.25	$64.99	972,589
2021-11-19	$64.88	$65.96	$64.10	$65.41	$64.16	1,372,480
2021-11-18	$66.34	$66.79	$65.78	$66.22	$64.96	1,130,286
2021-11-17	$66.80	$66.99	$65.47	$66.29	$65.03	1,119,448
2021-11-16	$66.25	$67.07	$65.95	$66.44	$65.17	1,183,310
2021-11-15	$65.78	$66.56	$65.61	$66.35	$65.09	845,578
2021-11-12	$65.73	$66.10	$64.95	$65.48	$64.23	796,370
2021-11-11	$65.18	$66.46	$65.02	$65.89	$64.63	884,198
2021-11-10	$65.18	$65.79	$64.68	$65.07	$63.83	1,288,090
2021-11-09	$64.32	$65.31	$63.38	$65.15	$63.91	1,306,756
2021-11-08	$65.06	$66.13	$64.82	$65.36	$63.74	939,554
2021-11-05	$64.46	$65.85	$64.30	$64.81	$63.21	1,064,832
2021-11-04	$65.78	$65.78	$63.82	$64.29	$62.70	1,537,632
2021-11-03	$63.55	$66.24	$63.23	$65.78	$64.15	1,670,675
2021-11-02	$64.01	$64.64	$63.65	$63.93	$62.35	1,014,165
2021-11-01	$63.55	$64.92	$63.41	$64.19	$62.60	1,343,830
2021-10-29	$63.12	$63.79	$62.92	$62.99	$61.43	1,151,529
2021-10-28	$63.07	$63.84	$62.37	$62.87	$61.31	1,803,831
2021-10-27	$64.49	$64.74	$62.85	$62.88	$61.32	1,457,948
2021-10-26	$66.31	$66.59	$65.23	$65.29	$63.67	1,004,061
2021-10-25	$66.89	$66.99	$65.56	$66.12	$64.48	1,144,229
2021-10-22	$64.87	$66.64	$64.71	$66.39	$64.75	1,524,219
2021-10-21	$65.01	$65.29	$63.33	$64.57	$62.97	988,519
2021-10-20	$62.84	$65.13	$62.74	$65.10	$63.49	1,518,305
2021-10-19	$61.41	$63.33	$60.48	$63.25	$61.69	2,185,211
2021-10-18	$61.95	$63.19	$61.95	$62.23	$60.69	1,288,154
2021-10-15	$63.43	$63.59	$62.04	$62.14	$60.60	1,473,804
2021-10-14	$62.97	$63.02	$62.04	$62.64	$61.09	904,622
2021-10-13	$62.74	$62.74	$60.65	$62.14	$60.60	970,558
2021-10-12	$62.18	$62.78	$61.78	$62.71	$61.16	1,083,030
2021-10-11	$64.08	$64.41	$62.40	$62.44	$60.90	800,865
2021-10-08	$62.93	$63.91	$62.84	$63.47	$61.90	679,587
2021-10-07	$63.37	$63.84	$62.66	$63.07	$61.51	1,060,721
2021-10-06	$62.98	$63.05	$61.25	$62.80	$61.25	1,084,621
2021-10-05	$64.46	$64.65	$63.29	$63.46	$61.89	1,380,417
2021-10-04	$63.48	$64.43	$63.44	$63.80	$62.22	1,170,699
2021-10-01	$62.20	$64.11	$62.05	$63.65	$62.08	1,270,722
2021-09-30	$64.00	$64.00	$61.72	$61.89	$60.36	1,462,599
2021-09-29	$62.73	$63.97	$62.42	$63.74	$62.16	1,425,219
2021-09-28	$63.04	$63.48	$62.39	$62.74	$61.19	1,128,390
2021-09-27	$61.06	$63.14	$61.06	$62.89	$61.33	1,362,906
2021-09-24	$59.18	$60.66	$59.18	$60.25	$58.76	981,195
2021-09-23	$57.52	$60.02	$57.52	$59.36	$57.89	1,789,088
2021-09-22	$56.10	$57.64	$56.10	$56.91	$55.50	1,456,996
2021-09-21	$56.92	$56.92	$54.99	$55.37	$54.00	1,198,509
2021-09-20	$55.35	$55.75	$54.37	$55.67	$54.29	1,411,871
2021-09-17	$57.49	$58.31	$56.83	$57.09	$55.68	2,383,835
2021-09-16	$58.27	$58.76	$57.54	$57.70	$56.27	996,305
2021-09-15	$58.01	$58.29	$57.02	$57.98	$56.55	1,262,345
2021-09-14	$58.34	$58.94	$56.66	$56.86	$55.45	1,374,384
2021-09-13	$58.12	$58.77	$57.56	$58.31	$56.87	1,263,969
2021-09-10	$57.80	$58.29	$57.16	$57.38	$55.96	1,281,446
2021-09-09	$56.41	$58.29	$56.23	$57.56	$56.14	1,433,320
2021-09-08	$57.31	$57.73	$56.43	$56.50	$55.10	1,142,215
2021-09-07	$57.38	$58.35	$57.26	$57.50	$56.08	1,060,304
2021-09-03	$57.33	$57.86	$56.78	$57.12	$55.71	1,290,999
2021-09-02	$57.22	$57.86	$56.95	$57.15	$55.74	792,671
2021-09-01	$57.25	$58.00	$56.95	$57.17	$55.76	1,305,869
2021-08-31	$57.43	$58.27	$57.14	$57.90	$56.47	1,658,043
2021-08-30	$57.84	$58.15	$57.07	$57.20	$55.78	1,777,418
2021-08-27	$56.32	$58.62	$55.97	$58.55	$57.10	2,410,640
2021-08-26	$56.98	$57.17	$55.65	$55.75	$54.37	1,068,663
2021-08-25	$56.15	$57.37	$55.88	$56.74	$55.34	914,110
2021-08-24	$55.00	$55.85	$55.00	$55.80	$54.42	785,025
2021-08-23	$54.36	$55.02	$54.34	$54.85	$53.49	752,019
2021-08-20	$53.02	$54.03	$52.75	$53.87	$52.54	1,342,356
2021-08-19	$52.99	$53.55	$52.51	$53.17	$51.85	1,051,000
2021-08-18	$54.04	$54.82	$53.58	$53.64	$52.31	908,119
2021-08-17	$54.48	$54.97	$53.33	$54.36	$53.02	883,797
2021-08-16	$54.88	$55.33	$54.32	$55.04	$53.68	791,839
2021-08-13	$56.31	$56.35	$55.25	$55.41	$54.04	631,328
2021-08-12	$56.18	$56.46	$55.48	$55.94	$54.56	664,050
2021-08-11	$54.87	$55.98	$54.24	$55.96	$54.58	1,240,769
2021-08-10	$54.03	$55.55	$53.70	$55.32	$53.59	1,185,115
2021-08-09	$54.62	$55.40	$54.16	$54.55	$52.84	1,327,526
2021-08-06	$54.03	$55.76	$54.03	$54.99	$53.27	1,641,209
2021-08-05	$52.65	$53.40	$52.63	$53.12	$51.46	1,074,903
2021-08-04	$51.94	$53.20	$51.58	$52.23	$50.59	1,059,478
2021-08-03	$52.10	$53.04	$50.80	$52.74	$51.09	938,584
2021-08-02	$52.35	$53.94	$51.58	$51.63	$50.01	1,104,328
2021-07-30	$52.75	$53.50	$52.01	$52.15	$50.52	1,283,668
2021-07-29	$52.95	$53.62	$52.20	$52.84	$51.19	1,429,386
2021-07-28	$51.98	$52.82	$51.31	$52.36	$50.72	1,517,987
2021-07-27	$50.95	$51.71	$50.45	$51.68	$50.06	1,424,282
2021-07-26	$50.94	$51.97	$50.94	$51.48	$49.87	1,252,687
2021-07-23	$51.09	$51.64	$50.46	$50.86	$49.27	1,082,291
2021-07-22	$51.47	$51.47	$50.03	$50.32	$48.74	1,283,384
2021-07-21	$50.77	$52.75	$50.41	$51.64	$50.02	2,099,416
2021-07-20	$48.46	$51.61	$48.06	$50.20	$48.63	3,870,432
2021-07-19	$48.27	$48.64	$47.06	$47.70	$46.21	2,170,285
2021-07-16	$51.99	$51.99	$49.40	$49.60	$48.05	1,533,171
2021-07-15	$50.72	$52.21	$50.28	$51.67	$50.05	1,138,710
2021-07-14	$51.48	$52.40	$50.44	$51.36	$49.75	1,119,300
2021-07-13	$52.55	$52.63	$51.23	$51.41	$49.80	1,062,224
2021-07-12	$51.53	$52.70	$50.74	$52.59	$50.94	1,183,102
2021-07-09	$51.17	$52.35	$50.97	$52.29	$50.65	1,504,249
2021-07-08	$50.11	$50.70	$49.39	$49.84	$48.28	1,690,062
2021-07-07	$50.99	$51.97	$50.77	$51.31	$49.70	1,139,825
2021-07-06	$53.02	$53.02	$51.10	$51.72	$50.10	902,407
2021-07-02	$53.50	$53.71	$53.16	$53.26	$51.59	799,273
2021-07-01	$53.69	$54.02	$52.92	$53.82	$52.13	1,021,094
2021-06-30	$52.27	$53.09	$52.25	$52.86	$51.20	998,112
2021-06-29	$53.94	$54.42	$52.45	$52.70	$51.05	714,870
2021-06-28	$55.47	$55.47	$53.15	$53.45	$51.78	1,049,804
2021-06-25	$54.24	$55.84	$53.98	$55.48	$53.74	2,221,351
2021-06-24	$53.48	$54.43	$52.83	$54.21	$52.51	1,346,536
2021-06-23	$53.11	$53.49	$52.78	$53.14	$51.48	1,133,936
2021-06-22	$52.74	$53.13	$51.67	$52.82	$51.17	1,254,549
2021-06-21	$50.50	$52.77	$50.50	$52.68	$51.03	2,082,163
2021-06-18	$50.67	$51.19	$49.79	$50.30	$48.72	3,206,760
2021-06-17	$55.70	$55.79	$51.52	$51.62	$50.00	1,730,811
2021-06-16	$54.16	$55.81	$53.41	$55.13	$53.40	1,619,845
2021-06-15	$54.13	$54.84	$53.66	$54.52	$52.81	1,032,601
2021-06-14	$55.17	$55.56	$53.71	$54.02	$52.33	908,991
2021-06-11	$55.54	$55.79	$54.96	$55.27	$53.54	963,669
2021-06-10	$57.72	$57.74	$55.03	$55.08	$53.35	944,575
2021-06-09	$57.09	$57.42	$56.19	$56.62	$54.85	924,770
2021-06-08	$57.32	$58.00	$56.23	$57.80	$55.99	986,652
2021-06-07	$58.43	$58.46	$57.73	$57.81	$56.00	918,642
2021-06-04	$58.30	$58.30	$57.02	$58.13	$56.31	641,517
2021-06-03	$58.32	$59.26	$58.01	$58.29	$56.46	1,216,334
2021-06-02	$58.65	$58.65	$57.50	$58.18	$56.36	751,798
2021-06-01	$58.29	$58.73	$57.79	$58.13	$56.31	749,965
2021-05-28	$57.75	$57.96	$57.10	$57.88	$56.07	903,510
2021-05-27	$57.55	$57.99	$57.23	$57.87	$56.06	1,009,008
2021-05-26	$55.95	$56.84	$55.66	$56.72	$54.94	1,050,438
2021-05-25	$57.85	$58.38	$55.88	$56.02	$54.27	1,375,052
2021-05-24	$58.01	$58.07	$57.28	$57.53	$55.73	911,159
2021-05-21	$57.10	$58.67	$57.10	$58.10	$56.28	1,776,408
2021-05-20	$57.03	$57.46	$56.09	$57.04	$55.25	1,297,629
2021-05-19	$57.97	$57.97	$56.18	$57.42	$55.62	1,726,842
2021-05-18	$60.08	$60.65	$58.20	$58.25	$56.43	1,647,807
2021-05-17	$58.08	$60.41	$58.04	$60.27	$58.38	1,214,965
2021-05-14	$59.32	$60.36	$58.72	$60.20	$58.31	1,015,055
2021-05-13	$56.21	$59.38	$56.10	$59.08	$57.23	1,073,708
2021-05-12	$58.87	$59.31	$56.95	$57.15	$55.36	1,337,998
2021-05-11	$58.57	$60.19	$58.30	$58.54	$56.37	1,559,005
2021-05-10	$59.87	$60.44	$58.90	$58.92	$56.74	1,255,514
2021-05-07	$57.58	$59.38	$57.32	$59.27	$57.07	1,322,819
2021-05-06	$58.66	$59.21	$57.63	$59.18	$56.99	1,266,831
2021-05-05	$57.38	$58.75	$56.71	$58.22	$56.06	1,280,741
2021-05-04	$55.77	$57.37	$55.00	$57.37	$55.24	1,592,710
2021-05-03	$56.45	$56.62	$55.18	$55.84	$53.77	1,159,657
2021-04-30	$55.95	$56.77	$55.68	$55.80	$53.73	1,338,252
2021-04-29	$56.15	$56.72	$55.78	$56.36	$54.27	1,232,127
2021-04-28	$55.16	$55.75	$54.82	$55.25	$53.20	1,113,705
2021-04-27	$54.70	$55.20	$54.48	$55.15	$53.11	1,391,758
2021-04-26	$54.60	$55.17	$54.28	$54.61	$52.59	1,228,908
2021-04-23	$52.41	$54.73	$52.24	$54.27	$52.26	2,023,003
2021-04-22	$53.69	$53.87	$52.50	$52.56	$50.61	1,461,514
2021-04-21	$52.08	$53.72	$51.63	$53.65	$51.66	1,669,022
2021-04-20	$55.13	$55.17	$51.71	$52.35	$50.41	3,262,564
2021-04-19	$56.23	$57.03	$55.56	$56.00	$53.93	1,340,856
2021-04-16	$56.38	$57.10	$55.85	$56.12	$54.04	1,122,384
2021-04-15	$56.45	$56.45	$54.76	$55.81	$53.74	1,553,661
2021-04-14	$55.38	$56.97	$55.37	$56.24	$54.16	1,033,932
2021-04-13	$55.96	$56.34	$54.89	$55.53	$53.47	1,203,100
2021-04-12	$55.90	$56.72	$55.90	$56.58	$54.48	914,153
2021-04-09	$55.81	$56.30	$55.36	$55.94	$53.86	981,790
2021-04-08	$55.00	$55.22	$53.99	$55.00	$52.96	1,319,454
2021-04-07	$55.72	$56.01	$55.20	$55.55	$53.49	658,976
2021-04-06	$56.71	$56.71	$54.74	$55.43	$53.38	907,250
2021-04-05	$56.00	$56.36	$54.90	$55.33	$53.28	1,069,475
2021-04-01	$54.55	$55.43	$54.16	$55.41	$53.36	1,157,149
2021-03-31	$55.24	$55.97	$54.94	$54.96	$52.92	1,210,801
2021-03-30	$54.44	$56.13	$54.40	$55.91	$53.84	1,225,473
2021-03-29	$54.94	$55.40	$53.25	$53.89	$51.89	1,059,695
2021-03-26	$55.55	$55.96	$54.67	$55.85	$53.78	1,257,861
2021-03-25	$52.90	$54.99	$52.18	$54.74	$52.71	1,194,259
2021-03-24	$54.01	$55.05	$52.95	$53.01	$51.05	1,538,963
2021-03-23	$54.79	$55.22	$53.18	$53.58	$51.59	1,647,394
2021-03-22	$56.35	$56.70	$54.31	$55.28	$53.23	1,539,404
2021-03-19	$56.50	$57.65	$55.65	$56.45	$54.36	4,998,084
2021-03-18	$58.01	$60.22	$56.93	$57.30	$55.18	1,816,491
2021-03-17	$57.37	$58.36	$56.17	$56.75	$54.65	1,281,807
2021-03-16	$57.17	$57.17	$55.51	$56.40	$54.31	1,075,787
2021-03-15	$58.92	$58.92	$56.84	$57.72	$55.58	1,261,655
2021-03-12	$58.59	$59.37	$58.17	$59.06	$56.87	1,386,394
2021-03-11	$56.27	$58.06	$55.98	$57.49	$55.36	1,086,628
2021-03-10	$56.45	$57.81	$56.03	$57.64	$55.50	1,333,932
2021-03-09	$56.44	$57.49	$54.73	$56.45	$54.36	1,653,275
2021-03-08	$56.62	$58.35	$56.08	$57.62	$55.49	1,430,985
2021-03-05	$55.36	$56.88	$53.43	$55.79	$53.72	2,239,504
2021-03-04	$54.70	$55.71	$52.48	$53.96	$51.96	1,568,674
2021-03-03	$54.26	$56.30	$54.10	$54.24	$52.23	1,552,735
2021-03-02	$54.39	$55.02	$54.05	$54.24	$52.23	1,027,923
2021-03-01	$53.83	$55.25	$53.79	$54.79	$52.76	1,283,495
2021-02-26	$54.10	$54.45	$52.16	$53.17	$51.20	1,710,530
2021-02-25	$57.16	$57.70	$54.35	$54.57	$52.55	1,648,466
2021-02-24	$54.06	$57.33	$54.06	$56.78	$54.68	1,662,023
2021-02-23	$53.93	$54.37	$53.09	$54.17	$52.16	1,159,074
2021-02-22	$51.69	$54.29	$51.68	$53.36	$51.38	1,854,315
2021-02-19	$50.60	$51.93	$50.60	$51.70	$49.78	1,166,376
2021-02-18	$50.01	$50.68	$49.53	$50.03	$48.18	1,083,746
2021-02-17	$50.88	$51.51	$50.40	$50.64	$48.76	836,233
2021-02-16	$50.11	$51.81	$49.96	$51.30	$49.07	1,472,787
2021-02-12	$48.69	$49.87	$48.69	$49.58	$47.42	1,114,522
2021-02-11	$49.09	$49.65	$48.18	$48.91	$46.78	1,052,675
2021-02-10	$49.85	$50.65	$48.84	$49.58	$47.42	1,594,452
2021-02-09	$49.11	$49.70	$48.37	$49.59	$47.43	1,566,930
2021-02-08	$48.15	$48.71	$47.82	$48.65	$46.54	1,105,233
2021-02-05	$48.63	$48.85	$47.61	$47.73	$45.66	1,327,937
2021-02-04	$46.40	$48.48	$46.17	$48.22	$46.12	1,468,885
2021-02-03	$45.59	$46.49	$45.38	$46.03	$44.03	1,840,417
2021-02-02	$45.28	$46.47	$45.00	$45.80	$43.81	1,382,348
2021-02-01	$44.43	$44.83	$44.02	$44.70	$42.76	1,300,254
2021-01-29	$45.29	$45.54	$43.64	$44.14	$42.22	1,497,023
2021-01-28	$44.73	$45.50	$44.27	$45.17	$43.21	1,608,346
2021-01-27	$44.67	$45.10	$43.72	$43.81	$41.91	2,091,880
2021-01-26	$47.79	$47.82	$46.03	$46.05	$44.05	1,413,205
2021-01-25	$47.47	$47.79	$46.25	$47.21	$45.16	1,281,911
2021-01-22	$46.71	$48.16	$46.61	$48.12	$46.03	1,514,483
2021-01-21	$48.60	$49.00	$47.30	$47.39	$45.33	1,252,792
2021-01-20	$49.50	$49.50	$47.75	$48.30	$46.20	2,056,458
2021-01-19	$49.21	$49.54	$48.60	$49.33	$47.19	1,574,827
2021-01-15	$49.98	$50.45	$48.84	$49.14	$47.00	1,450,919
2021-01-14	$50.51	$51.22	$50.09	$50.92	$48.70	1,067,613
2021-01-13	$49.98	$50.27	$49.25	$49.79	$47.63	1,011,816
2021-01-12	$50.00	$51.16	$49.00	$50.36	$48.17	1,352,138
2021-01-11	$48.26	$49.96	$47.61	$49.87	$47.70	1,082,846
2021-01-08	$49.92	$49.92	$47.64	$48.72	$46.60	2,201,020
2021-01-07	$49.24	$51.10	$48.95	$49.99	$47.82	2,333,879
2021-01-06	$45.81	$49.04	$45.34	$48.51	$46.40	3,269,634
2021-01-05	$42.88	$43.85	$42.54	$43.61	$41.71	1,349,517
2021-01-04	$43.08	$43.61	$42.12	$42.93	$41.06	1,625,537
2020-12-31	$43.20	$43.62	$42.74	$43.44	$41.55	736,330
2020-12-30	$42.77	$43.47	$42.77	$43.22	$41.34	728,422
2020-12-29	$43.39	$43.39	$42.62	$42.77	$40.91	1,084,118
2020-12-28	$43.66	$44.14	$43.26	$43.36	$41.48	831,280
2020-12-24	$43.62	$43.62	$42.66	$43.34	$41.46	327,699
2020-12-23	$42.29	$43.70	$42.29	$43.51	$41.62	706,770
2020-12-22	$42.51	$42.86	$42.03	$42.04	$40.21	1,077,766
2020-12-21	$41.26	$42.56	$40.88	$42.43	$40.59	2,265,110
2020-12-18	$41.62	$41.86	$40.76	$41.08	$39.29	3,030,994
2020-12-17	$41.92	$42.22	$41.11	$41.87	$40.05	1,435,000
2020-12-16	$41.62	$42.04	$41.15	$41.87	$40.05	1,681,555
2020-12-15	$41.24	$41.62	$40.54	$41.61	$39.80	1,477,575
2020-12-14	$42.51	$42.58	$40.69	$40.71	$38.94	1,531,336
2020-12-11	$41.38	$42.11	$41.27	$41.68	$39.87	1,673,152
2020-12-10	$42.17	$42.88	$41.90	$42.64	$40.79	1,051,398
2020-12-09	$43.44	$43.85	$42.63	$42.72	$40.86	1,662,225
2020-12-08	$41.90	$43.19	$41.81	$42.96	$41.09	1,507,585
2020-12-07	$43.94	$43.94	$42.83	$42.91	$41.04	1,731,255
2020-12-04	$44.15	$44.30	$43.00	$44.02	$42.10	2,967,911
2020-12-03	$41.77	$42.75	$41.51	$42.42	$40.58	2,379,814
2020-12-02	$40.00	$41.65	$39.96	$41.60	$39.79	3,058,496
2020-12-01	$39.53	$40.16	$39.04	$40.07	$38.33	2,453,886
2020-11-30	$39.36	$39.80	$38.44	$38.59	$36.91	12,464,104
2020-11-27	$40.44	$41.02	$39.30	$39.46	$37.74	2,027,906
2020-11-25	$40.88	$41.05	$40.31	$40.95	$39.17	2,633,857
2020-11-24	$40.44	$42.24	$40.06	$41.86	$40.04	2,561,165
2020-11-23	$38.95	$39.64	$38.72	$39.56	$37.84	1,872,544
2020-11-20	$38.01	$38.54	$37.67	$38.29	$36.62	2,011,376
2020-11-19	$38.35	$38.70	$37.72	$38.39	$36.72	1,993,586
2020-11-18	$39.96	$40.14	$38.93	$38.94	$37.25	1,552,506
2020-11-17	$38.74	$39.71	$38.44	$39.60	$37.88	1,812,851
2020-11-16	$40.34	$40.78	$38.91	$39.75	$38.02	2,137,953
2020-11-13	$36.75	$37.79	$36.35	$37.48	$35.85	1,486,420
2020-11-12	$36.24	$36.94	$35.74	$36.33	$34.75	1,748,354
2020-11-11	$38.78	$39.00	$36.49	$37.24	$35.62	2,713,875
2020-11-10	$39.63	$39.88	$38.46	$38.98	$37.29	2,506,221
2020-11-09	$35.00	$40.90	$34.96	$39.58	$37.53	5,289,529
2020-11-06	$32.92	$33.21	$31.72	$31.95	$30.30	1,755,999
2020-11-05	$31.15	$32.81	$31.10	$32.58	$30.89	2,190,844
2020-11-04	$32.34	$32.84	$30.61	$30.94	$29.34	4,176,342
2020-11-03	$33.62	$34.70	$33.53	$34.46	$32.68	1,876,816
2020-11-02	$32.72	$33.35	$31.91	$33.22	$31.50	1,210,856
2020-10-30	$31.33	$32.31	$31.24	$32.27	$30.60	1,732,148
2020-10-29	$30.34	$31.72	$29.83	$31.56	$29.93	1,885,909
2020-10-28	$30.29	$31.14	$30.27	$30.60	$29.02	1,981,994
2020-10-27	$32.12	$32.63	$31.08	$31.08	$29.47	1,786,058
2020-10-26	$32.89	$32.89	$32.00	$32.46	$30.78	2,216,382
2020-10-23	$32.61	$33.32	$32.03	$33.20	$31.48	3,093,008
2020-10-22	$30.25	$32.35	$30.06	$32.25	$30.58	2,436,697
2020-10-21	$30.33	$31.11	$30.04	$30.06	$28.50	1,875,897
2020-10-20	$31.58	$31.58	$30.01	$30.52	$28.94	2,618,665
2020-10-19	$31.36	$31.52	$30.22	$30.22	$28.66	1,515,671
2020-10-16	$31.10	$31.33	$30.46	$31.14	$29.53	1,831,214
2020-10-15	$29.83	$31.18	$29.83	$31.17	$29.56	1,852,746
2020-10-14	$30.66	$31.00	$30.21	$30.23	$28.67	1,348,834
2020-10-13	$31.60	$31.67	$30.51	$30.53	$28.95	1,123,179
2020-10-12	$31.54	$31.90	$31.42	$31.83	$30.18	980,529
2020-10-09	$32.32	$32.50	$31.47	$31.58	$29.94	910,214
2020-10-08	$32.23	$32.33	$31.63	$32.14	$30.48	992,423
2020-10-07	$31.27	$32.27	$31.27	$32.15	$30.49	1,318,967
2020-10-06	$31.66	$32.34	$30.81	$30.90	$29.30	1,621,728
2020-10-05	$30.39	$31.49	$30.39	$31.28	$29.66	1,567,942
2020-10-02	$28.76	$29.96	$28.57	$29.85	$28.31	3,176,106
2020-10-01	$29.22	$29.57	$28.79	$29.12	$27.61	1,515,206
2020-09-30	$29.08	$29.57	$28.87	$29.22	$27.71	1,911,613
2020-09-29	$29.22	$29.56	$28.54	$28.97	$27.47	1,437,237
2020-09-28	$28.99	$29.64	$28.83	$29.38	$27.86	1,478,740
2020-09-25	$27.82	$28.54	$27.55	$28.45	$26.98	1,546,593
2020-09-24	$28.27	$28.88	$27.68	$28.22	$26.76	1,255,397
2020-09-23	$28.78	$29.39	$28.19	$28.25	$26.79	1,524,501
2020-09-22	$29.66	$30.11	$28.51	$28.62	$27.14	1,860,279
2020-09-21	$30.69	$30.95	$29.49	$29.81	$28.27	1,536,054
2020-09-18	$31.28	$31.75	$31.03	$31.42	$29.79	2,507,776
2020-09-17	$31.37	$31.85	$31.24	$31.52	$29.89	1,138,291
2020-09-16	$31.13	$32.37	$30.80	$31.81	$30.16	1,801,639
2020-09-15	$32.24	$32.24	$31.10	$31.16	$29.55	1,564,876
2020-09-14	$31.57	$32.67	$31.57	$32.27	$30.60	1,013,719
2020-09-11	$31.08	$31.55	$30.85	$31.49	$29.86	1,256,082
2020-09-10	$32.40	$32.67	$31.06	$31.12	$29.51	1,693,580
2020-09-09	$32.66	$32.66	$31.81	$32.12	$30.45	1,364,601
2020-09-08	$33.15	$33.44	$31.81	$32.22	$30.55	2,326,657
2020-09-04	$33.55	$33.97	$32.81	$33.68	$31.94	1,913,717
2020-09-03	$32.69	$33.94	$32.31	$32.49	$30.81	2,044,886
2020-09-02	$32.13	$32.61	$31.71	$32.39	$30.71	1,567,654
2020-09-01	$31.86	$32.78	$31.60	$32.19	$30.52	1,583,733
2020-08-31	$33.06	$33.06	$32.12	$32.16	$30.50	1,905,716
2020-08-28	$33.34	$33.50	$32.76	$33.02	$31.31	1,423,757
2020-08-27	$32.33	$33.58	$32.31	$33.29	$31.57	1,866,294
2020-08-26	$33.17	$33.17	$32.27	$32.28	$30.61	1,082,025
2020-08-25	$33.44	$33.82	$32.54	$33.06	$31.35	1,395,618
2020-08-24	$31.71	$33.06	$31.54	$33.04	$31.33	1,651,280
2020-08-21	$32.08	$32.33	$31.33	$31.59	$29.96	2,072,409
2020-08-20	$32.45	$32.60	$31.88	$32.13	$30.47	1,379,743
2020-08-19	$32.94	$33.47	$32.61	$32.91	$31.21	1,691,753
2020-08-18	$33.88	$34.24	$32.68	$32.74	$31.05	1,209,701
2020-08-17	$34.21	$34.38	$33.66	$33.88	$32.13	1,281,646
2020-08-14	$33.82	$34.94	$33.78	$34.49	$32.71	836,686
2020-08-13	$34.23	$35.00	$33.99	$34.26	$32.49	867,578
2020-08-12	$35.61	$35.76	$33.92	$34.69	$32.90	1,489,851
2020-08-11	$35.52	$36.51	$35.19	$35.39	$33.23	1,696,732
2020-08-10	$33.97	$35.08	$33.91	$34.70	$32.59	1,693,985
2020-08-07	$32.32	$33.79	$32.02	$33.79	$31.73	1,032,772
2020-08-06	$32.75	$33.05	$32.34	$32.57	$30.59	1,130,203
2020-08-05	$32.61	$33.13	$32.40	$33.07	$31.05	1,402,383
2020-08-04	$32.27	$32.48	$31.92	$32.23	$30.27	1,095,352
2020-08-03	$32.60	$32.75	$32.04	$32.45	$30.47	1,555,382
2020-07-31	$32.60	$32.69	$31.94	$32.47	$30.49	1,442,458
2020-07-30	$32.71	$32.81	$31.67	$32.78	$30.78	1,335,997
2020-07-29	$32.13	$33.42	$31.86	$33.37	$31.34	1,866,059
2020-07-28	$32.32	$32.75	$32.19	$32.26	$30.29	1,196,548
2020-07-27	$33.39	$33.50	$32.37	$32.41	$30.43	1,470,757
2020-07-24	$34.25	$34.49	$33.62	$33.63	$31.58	1,520,068
2020-07-23	$33.40	$34.29	$33.28	$34.02	$31.95	1,574,588
2020-07-22	$33.29	$33.78	$32.99	$33.28	$31.25	1,909,192
2020-07-21	$31.90	$33.88	$31.71	$33.74	$31.68	3,293,171
2020-07-20	$32.34	$32.53	$31.63	$32.02	$30.07	2,301,885
2020-07-17	$33.24	$33.65	$32.46	$32.56	$30.58	2,325,332
2020-07-16	$33.14	$34.14	$32.91	$33.39	$31.36	1,162,425
2020-07-15	$32.73	$33.70	$32.46	$33.53	$31.49	1,611,833
2020-07-14	$32.86	$32.93	$31.67	$32.02	$30.07	1,944,745
2020-07-13	$32.76	$33.26	$31.75	$32.88	$30.88	2,348,219
2020-07-10	$30.37	$32.23	$30.33	$32.21	$30.25	1,652,762
2020-07-09	$31.29	$31.60	$30.12	$30.44	$28.58	1,783,941
2020-07-08	$31.38	$32.02	$30.94	$31.68	$29.75	2,125,066
2020-07-07	$32.38	$32.89	$31.42	$31.54	$29.62	1,758,408
2020-07-06	$33.22	$33.78	$32.46	$32.90	$30.89	1,263,591
2020-07-02	$33.32	$33.81	$32.26	$32.41	$30.43	1,605,895
2020-07-01	$33.93	$34.06	$32.48	$32.55	$30.57	1,366,358
2020-06-30	$33.01	$34.25	$32.81	$34.00	$31.93	1,592,232
2020-06-29	$32.93	$33.51	$32.52	$33.05	$31.04	1,533,468
2020-06-26	$33.55	$33.61	$32.21	$32.29	$30.32	2,411,675
2020-06-25	$32.91	$34.40	$32.91	$34.25	$32.16	1,668,737
2020-06-24	$35.00	$35.00	$33.18	$33.22	$31.20	2,875,653
2020-06-23	$36.39	$36.74	$35.46	$35.48	$33.32	1,626,330
2020-06-22	$35.92	$36.29	$35.26	$35.74	$33.56	1,745,868
2020-06-19	$36.89	$36.89	$35.09	$36.08	$33.88	6,586,946
2020-06-18	$35.21	$36.66	$35.02	$36.13	$33.93	2,270,777
2020-06-17	$37.06	$37.23	$35.88	$35.93	$33.74	1,974,276
2020-06-16	$37.70	$37.94	$35.97	$36.97	$34.72	2,627,993
2020-06-15	$33.39	$36.31	$33.25	$36.10	$33.90	2,985,727
2020-06-12	$34.99	$35.34	$33.59	$34.88	$32.75	3,695,181
2020-06-11	$34.74	$35.04	$33.56	$33.67	$31.62	3,902,802
2020-06-10	$38.76	$38.97	$36.75	$36.76	$34.52	3,287,418
2020-06-09	$39.17	$39.60	$38.32	$39.31	$36.91	2,842,646
2020-06-08	$39.92	$40.70	$39.24	$40.57	$38.10	2,572,619
2020-06-05	$40.41	$40.97	$38.32	$38.61	$36.26	3,206,632
2020-06-04	$35.41	$37.23	$34.93	$37.23	$34.96	2,385,977
2020-06-03	$34.33	$35.72	$34.11	$35.49	$33.33	2,201,151
2020-06-02	$34.00	$34.34	$33.15	$33.45	$31.41	1,810,937
2020-06-01	$33.16	$33.92	$32.77	$33.42	$31.38	1,559,540
2020-05-29	$33.21	$33.90	$32.87	$32.91	$30.90	4,209,423
2020-05-28	$35.31	$35.31	$33.70	$34.02	$31.95	3,302,161
2020-05-27	$34.66	$35.19	$33.49	$35.08	$32.94	3,103,148
2020-05-26	$31.56	$33.50	$31.53	$32.93	$30.92	3,347,976
2020-05-22	$30.89	$31.10	$29.90	$30.19	$28.35	2,111,717
2020-05-21	$30.84	$31.68	$30.62	$30.73	$28.86	2,853,159
2020-05-20	$30.52	$31.49	$30.20	$31.12	$29.22	3,791,534
2020-05-19	$29.93	$30.08	$29.02	$29.22	$27.44	2,383,481
2020-05-18	$28.08	$30.38	$28.08	$30.24	$28.40	2,856,122
2020-05-15	$27.42	$27.62	$26.81	$27.02	$25.37	2,205,170
2020-05-14	$25.61	$27.69	$25.07	$27.54	$25.86	3,819,787
2020-05-13	$27.54	$27.65	$25.84	$26.31	$24.71	2,770,011
2020-05-12	$29.35	$29.44	$27.77	$27.83	$26.13	2,498,354
2020-05-11	$30.37	$30.43	$29.20	$29.21	$27.43	2,221,844
2020-05-08	$30.28	$30.84	$29.95	$30.72	$28.85	2,618,269
2020-05-07	$29.91	$30.71	$29.46	$29.57	$27.77	2,763,536
2020-05-06	$30.51	$30.60	$29.49	$29.88	$27.74	3,038,667
2020-05-05	$31.11	$31.39	$30.15	$30.18	$28.02	3,344,107
2020-05-04	$30.52	$30.86	$30.18	$30.67	$28.47	3,109,582
2020-05-01	$31.25	$31.60	$30.53	$30.90	$28.69	4,477,631
2020-04-30	$31.50	$32.03	$31.18	$31.61	$29.35	2,726,907
2020-04-29	$32.01	$32.84	$31.74	$32.14	$29.84	4,516,330
2020-04-28	$31.42	$31.82	$31.05	$31.33	$29.09	3,669,537
2020-04-27	$29.73	$31.12	$29.51	$30.79	$28.58	3,588,652
2020-04-24	$29.40	$29.74	$28.76	$29.46	$27.35	3,075,168
2020-04-23	$29.23	$29.87	$29.05	$29.19	$27.10	2,443,485
2020-04-22	$29.23	$29.50	$28.52	$28.90	$26.83	2,313,303
2020-04-21	$28.43	$29.42	$27.92	$28.65	$26.60	3,716,520
2020-04-20	$28.65	$29.90	$28.02	$29.27	$27.17	3,178,637
2020-04-17	$28.01	$29.19	$27.82	$29.08	$27.00	3,782,805
2020-04-16	$27.87	$27.92	$26.62	$26.94	$25.01	4,420,924
2020-04-15	$28.36	$28.70	$27.91	$28.01	$26.00	4,055,388
2020-04-14	$30.57	$30.93	$29.12	$29.54	$27.42	3,253,915
2020-04-13	$30.81	$30.99	$29.70	$30.08	$27.93	3,218,873
2020-04-09	$30.00	$31.09	$29.84	$31.00	$28.78	5,445,533
2020-04-08	$28.24	$29.57	$27.99	$29.44	$27.33	3,181,388
2020-04-07	$28.10	$29.28	$27.79	$28.04	$26.03	4,383,270
2020-04-06	$25.74	$27.09	$25.57	$26.93	$25.00	3,579,692
2020-04-03	$25.21	$26.01	$24.41	$24.68	$22.91	2,785,363
2020-04-02	$25.00	$26.60	$25.00	$25.39	$23.57	2,672,060
2020-04-01	$25.87	$26.29	$25.02	$25.32	$23.51	3,837,243
2020-03-31	$27.23	$27.52	$26.51	$26.76	$24.84	3,945,945
2020-03-30	$27.54	$27.78	$26.73	$27.52	$25.55	4,279,728
2020-03-27	$26.45	$28.26	$26.35	$27.58	$25.60	4,017,861
2020-03-26	$25.95	$27.51	$25.95	$27.37	$25.41	5,722,256
2020-03-25	$25.40	$26.72	$24.64	$25.85	$24.00	7,585,401
2020-03-24	$25.24	$25.76	$24.46	$25.18	$23.38	5,638,147
2020-03-23	$25.90	$26.05	$23.58	$24.08	$22.36	6,227,664
2020-03-20	$27.37	$27.66	$25.40	$25.58	$23.75	6,262,045
2020-03-19	$26.91	$28.02	$26.11	$27.25	$25.30	5,535,030
2020-03-18	$26.26	$28.32	$25.85	$27.47	$25.50	6,266,991
2020-03-17	$27.31	$28.49	$25.86	$28.05	$26.04	5,471,310
2020-03-16	$25.89	$28.69	$25.27	$26.56	$24.66	6,062,134
2020-03-13	$29.51	$29.84	$27.67	$29.42	$27.31	10,178,275
2020-03-12	$27.83	$29.87	$27.23	$27.60	$25.62	9,309,073
2020-03-11	$31.23	$31.69	$29.60	$29.95	$27.80	7,698,257
2020-03-10	$32.40	$32.67	$30.75	$32.24	$29.93	4,999,056
2020-03-09	$33.00	$33.37	$30.82	$31.03	$28.81	9,843,574
2020-03-06	$34.44	$36.19	$34.21	$35.28	$32.75	5,930,918
2020-03-05	$37.44	$37.44	$35.83	$36.10	$33.51	5,762,870
2020-03-04	$39.30	$39.30	$37.58	$38.48	$35.72	4,440,483
2020-03-03	$40.98	$41.34	$38.52	$38.90	$36.11	3,920,659
2020-03-02	$39.67	$41.31	$38.82	$41.30	$38.34	5,006,686
2020-02-28	$39.23	$40.72	$39.10	$39.95	$37.09	4,249,406
2020-02-27	$40.95	$42.23	$40.24	$40.59	$37.68	2,469,462
2020-02-26	$42.79	$42.93	$41.65	$41.82	$38.82	2,394,329
2020-02-25	$43.91	$44.53	$42.24	$42.38	$39.34	2,790,732
2020-02-24	$44.21	$44.57	$43.28	$43.76	$40.63	2,330,007
2020-02-21	$45.80	$46.04	$45.01	$45.43	$42.18	2,009,945
2020-02-20	$45.63	$46.42	$45.63	$46.25	$42.94	1,973,900
2020-02-19	$45.27	$45.86	$45.09	$45.81	$42.53	1,655,298
2020-02-18	$46.02	$46.21	$44.99	$45.09	$41.86	2,467,838
2020-02-14	$46.20	$46.50	$46.14	$46.26	$42.95	1,147,648
2020-02-13	$45.74	$46.49	$45.72	$46.44	$43.11	1,293,361
2020-02-12	$46.12	$46.55	$45.87	$46.11	$42.81	1,434,942
2020-02-11	$45.82	$46.81	$45.73	$46.28	$42.65	2,381,058
2020-02-10	$45.70	$46.03	$45.29	$45.65	$42.07	2,411,622
2020-02-07	$46.84	$46.84	$45.95	$46.23	$42.60	2,611,817
2020-02-06	$48.21	$48.41	$46.94	$47.01	$43.32	2,144,221
2020-02-05	$47.24	$48.16	$47.17	$48.01	$44.25	2,326,101
2020-02-04	$46.75	$47.30	$46.59	$46.68	$43.02	2,292,345
2020-02-03	$45.85	$46.33	$45.62	$46.11	$42.49	2,642,626
2020-01-31	$46.29	$46.34	$45.40	$45.49	$41.92	1,880,757
2020-01-30	$46.13	$46.81	$45.71	$46.76	$43.09	1,318,187
2020-01-29	$47.17	$47.43	$46.33	$46.37	$42.73	1,681,633
2020-01-28	$47.00	$47.41	$46.68	$47.09	$43.40	2,034,594
2020-01-27	$45.78	$46.69	$45.61	$46.46	$42.82	3,088,150
2020-01-24	$47.88	$47.88	$46.24	$46.63	$42.97	2,591,378
2020-01-23	$47.73	$47.99	$47.25	$47.79	$44.04	3,236,333
2020-01-22	$47.66	$48.56	$47.19	$47.84	$44.09	4,964,000
2020-01-21	$50.58	$50.58	$49.85	$49.90	$45.99	3,181,734
2020-01-17	$50.92	$51.21	$50.50	$50.74	$46.76	1,835,021
2020-01-16	$50.71	$51.24	$50.49	$50.74	$46.76	1,800,057
2020-01-15	$50.86	$50.86	$50.12	$50.37	$46.42	2,017,183
2020-01-14	$50.99	$51.64	$50.76	$51.42	$47.39	1,252,693
2020-01-13	$50.89	$51.05	$50.46	$51.02	$47.02	2,426,836
2020-01-10	$51.55	$51.55	$50.61	$50.67	$46.70	1,724,704
2020-01-09	$51.59	$51.66	$51.22	$51.60	$47.55	1,384,242
2020-01-08	$50.90	$51.49	$50.73	$51.26	$47.24	2,395,953
2020-01-07	$50.79	$51.13	$50.61	$50.76	$46.78	1,451,441
2020-01-06	$51.08	$51.68	$50.81	$51.07	$47.07	1,217,498
2020-01-03	$51.41	$51.89	$51.16	$51.70	$47.65	1,215,809
2020-01-02	$52.36	$52.48	$51.79	$52.44	$48.33	1,498,384
2019-12-31	$51.61	$52.04	$51.61	$51.92	$47.85	1,246,905
2019-12-30	$51.81	$52.08	$51.30	$51.77	$47.71	1,511,594
2019-12-27	$51.86	$51.86	$51.36	$51.50	$47.46	921,623
2019-12-26	$51.48	$51.71	$50.51	$51.66	$47.61	586,397
2019-12-24	$51.55	$51.59	$51.29	$51.53	$47.49	312,632
2019-12-23	$51.68	$51.74	$51.22	$51.34	$47.31	937,956
2019-12-20	$51.77	$51.97	$51.29	$51.63	$47.58	5,758,438
2019-12-19	$51.34	$51.60	$51.23	$51.49	$47.45	1,518,278
2019-12-18	$51.60	$51.73	$51.07	$51.35	$47.32	1,539,093
2019-12-17	$51.02	$51.69	$50.91	$51.51	$47.47	2,093,869
2019-12-16	$51.59	$51.98	$51.15	$51.19	$47.18	4,604,377
2019-12-13	$51.72	$52.00	$50.89	$51.15	$47.14	1,243,394
2019-12-12	$49.96	$51.86	$49.90	$51.81	$47.75	2,483,224
2019-12-11	$50.05	$50.25	$49.61	$49.84	$45.93	1,156,863
2019-12-10	$49.67	$50.09	$49.37	$49.91	$46.00	1,463,457
2019-12-09	$49.72	$49.84	$49.53	$49.66	$45.77	1,214,401
2019-12-06	$50.03	$50.47	$49.69	$49.71	$45.81	1,805,000
2019-12-05	$49.44	$49.57	$49.05	$49.30	$45.43	1,271,649
2019-12-04	$48.79	$49.38	$48.64	$49.11	$45.26	1,130,064
2019-12-03	$48.75	$49.00	$48.03	$48.57	$44.76	1,430,813
2019-12-02	$50.20	$50.31	$49.43	$49.50	$45.62	1,243,738
2019-11-29	$49.94	$50.11	$49.70	$49.78	$45.88	520,604
2019-11-27	$49.93	$50.14	$49.75	$50.07	$46.14	1,097,524
2019-11-26	$50.00	$50.00	$49.57	$49.66	$45.77	1,239,165
2019-11-25	$50.16	$50.44	$49.80	$50.17	$46.24	1,454,418
2019-11-22	$49.08	$50.17	$49.08	$49.96	$46.04	2,589,417
2019-11-21	$49.09	$49.30	$48.53	$49.14	$45.29	1,734,968
2019-11-20	$48.90	$49.22	$48.54	$48.89	$45.06	2,294,402
2019-11-19	$49.51	$49.71	$49.26	$49.30	$45.43	1,341,616
2019-11-18	$49.57	$49.57	$49.04	$49.31	$45.44	1,509,072
2019-11-15	$49.62	$49.79	$49.48	$49.55	$45.66	1,282,522
2019-11-14	$49.36	$49.54	$49.02	$49.50	$45.62	1,804,262
2019-11-13	$49.82	$50.00	$49.37	$49.63	$45.74	1,799,961
2019-11-12	$51.01	$51.06	$50.50	$50.72	$46.42	1,883,051
2019-11-11	$50.64	$51.10	$50.52	$50.98	$46.66	1,471,639
2019-11-08	$50.74	$51.34	$50.61	$51.07	$46.75	3,922,359
2019-11-07	$50.61	$51.55	$50.52	$51.04	$46.72	2,931,472
2019-11-06	$50.51	$50.58	$49.86	$50.37	$46.10	3,335,585
2019-11-05	$50.31	$51.08	$50.29	$50.71	$46.42	9,683,266
2019-11-04	$49.92	$50.38	$49.60	$50.21	$45.96	1,948,971
2019-11-01	$48.92	$49.35	$48.68	$49.35	$45.17	1,669,345
2019-10-31	$48.83	$49.07	$47.98	$48.47	$44.37	1,898,247
2019-10-30	$49.28	$49.60	$48.76	$49.22	$45.05	2,003,454
2019-10-29	$48.58	$49.51	$48.58	$49.38	$45.20	2,419,807
2019-10-28	$48.18	$48.98	$48.05	$48.80	$44.67	1,951,993
2019-10-25	$47.46	$48.37	$47.43	$47.95	$43.89	1,572,193
2019-10-24	$47.96	$48.04	$47.41	$47.51	$43.49	1,535,988
2019-10-23	$48.04	$48.38	$47.28	$47.94	$43.88	1,992,488
2019-10-22	$48.50	$48.90	$46.81	$48.08	$44.01	5,318,980
2019-10-21	$45.19	$45.69	$45.00	$45.67	$41.80	2,781,291
2019-10-18	$44.11	$44.86	$43.83	$44.72	$40.93	3,430,432
2019-10-17	$44.95	$44.96	$43.99	$44.04	$40.31	2,448,845
2019-10-16	$44.88	$45.09	$44.45	$44.66	$40.88	1,972,602
2019-10-15	$44.42	$45.27	$44.06	$44.76	$40.97	1,531,898
2019-10-14	$43.87	$44.20	$43.51	$44.15	$40.41	1,048,774
2019-10-11	$43.72	$44.60	$43.71	$44.09	$40.36	1,683,778
2019-10-10	$42.62	$43.53	$42.52	$43.21	$39.55	1,324,335
2019-10-09	$42.49	$42.65	$42.19	$42.42	$38.83	1,274,771
2019-10-08	$42.23	$42.68	$42.00	$42.21	$38.64	2,342,023
2019-10-07	$43.19	$43.76	$43.00	$43.44	$39.76	1,078,268
2019-10-04	$42.60	$43.26	$42.17	$43.20	$39.54	1,214,797
2019-10-03	$42.22	$42.69	$41.61	$42.69	$39.07	2,270,791
2019-10-02	$42.62	$42.87	$41.91	$42.26	$38.68	1,877,441
2019-10-01	$44.77	$45.02	$42.86	$42.97	$39.33	1,663,245
2019-09-30	$44.57	$44.78	$44.17	$44.52	$40.75	1,239,270
2019-09-27	$44.41	$44.90	$43.93	$44.36	$40.60	1,332,120
2019-09-26	$44.29	$44.38	$43.93	$43.96	$40.24	861,362
2019-09-25	$43.73	$44.44	$43.72	$44.37	$40.61	1,145,009
2019-09-24	$44.25	$44.58	$43.35	$43.77	$40.06	2,018,569
2019-09-23	$44.36	$44.53	$43.90	$44.30	$40.55	1,259,036
2019-09-20	$44.85	$44.96	$44.27	$44.51	$40.74	3,296,522
2019-09-19	$45.13	$45.26	$44.54	$44.58	$40.80	2,280,934
2019-09-18	$44.40	$45.30	$44.09	$45.08	$41.26	1,806,985
2019-09-17	$44.90	$44.90	$44.16	$44.54	$40.77	1,323,050
2019-09-16	$44.45	$45.24	$44.13	$45.18	$41.35	1,948,566
2019-09-13	$45.07	$45.42	$44.63	$44.77	$40.98	2,510,766
2019-09-12	$43.79	$44.71	$43.20	$44.63	$40.85	1,862,399
2019-09-11	$43.67	$44.24	$42.91	$44.15	$40.41	2,356,869
2019-09-10	$42.72	$43.69	$42.55	$43.66	$39.96	3,048,257
2019-09-09	$41.39	$42.57	$40.97	$42.37	$38.78	3,143,918
2019-09-06	$41.07	$41.31	$40.80	$40.94	$37.47	1,737,221
2019-09-05	$40.75	$41.73	$40.67	$41.14	$37.66	2,210,582
2019-09-04	$40.08	$40.25	$39.65	$40.01	$36.62	2,230,751
2019-09-03	$40.78	$40.78	$39.74	$39.79	$36.42	2,579,909
2019-08-30	$41.10	$41.45	$40.82	$41.09	$37.61	1,490,782
2019-08-29	$40.41	$41.13	$40.39	$40.77	$37.32	1,797,467
2019-08-28	$39.23	$40.14	$39.11	$40.02	$36.63	2,023,025
2019-08-27	$40.42	$40.91	$39.15	$39.49	$36.15	2,961,236
2019-08-26	$40.37	$40.40	$39.81	$40.20	$36.80	2,471,514
2019-08-23	$40.93	$41.41	$39.90	$40.03	$36.64	3,474,301
2019-08-22	$41.34	$41.44	$40.88	$41.14	$37.66	2,197,839
2019-08-21	$40.91	$41.14	$40.58	$40.93	$37.46	2,475,070
2019-08-20	$40.45	$40.72	$40.36	$40.48	$37.05	2,101,034
2019-08-19	$40.77	$41.07	$40.58	$40.88	$37.42	1,895,664
2019-08-16	$39.52	$40.33	$39.43	$40.20	$36.80	2,290,033
2019-08-15	$39.71	$40.05	$39.12	$39.20	$35.88	2,833,762
2019-08-14	$39.96	$40.32	$39.55	$39.65	$36.29	2,953,275
2019-08-13	$40.86	$42.01	$40.80	$41.24	$37.43	2,474,960
2019-08-12	$41.33	$41.51	$40.88	$41.03	$37.24	2,143,155
2019-08-09	$41.81	$42.18	$41.53	$41.85	$37.98	1,617,692
2019-08-08	$41.72	$42.34	$41.45	$42.13	$38.23	2,259,548
2019-08-07	$41.11	$41.89	$40.55	$41.32	$37.50	3,519,616
2019-08-06	$41.59	$42.11	$40.97	$42.02	$38.13	3,297,379
2019-08-05	$41.65	$41.93	$40.66	$41.18	$37.37	3,966,677
2019-08-02	$42.85	$43.23	$42.11	$42.55	$38.62	2,946,655
2019-08-01	$44.85	$45.18	$42.86	$42.94	$38.97	3,149,519
2019-07-31	$45.40	$45.51	$44.41	$45.07	$40.90	3,208,246
2019-07-30	$44.40	$45.49	$44.32	$45.48	$41.27	1,863,896
2019-07-29	$45.10	$45.55	$44.54	$44.65	$40.52	2,314,444
2019-07-26	$44.30	$45.22	$43.77	$45.16	$40.98	3,137,335
2019-07-25	$43.57	$44.64	$43.23	$44.25	$40.16	4,082,340
2019-07-24	$42.70	$43.56	$42.34	$43.51	$39.49	4,132,014
2019-07-23	$42.15	$43.09	$41.95	$42.83	$38.87	7,887,158
2019-07-22	$45.93	$46.27	$45.11	$45.23	$41.05	2,793,255
2019-07-19	$45.22	$46.29	$45.13	$46.10	$41.84	3,144,473
2019-07-18	$44.93	$45.68	$44.61	$45.54	$41.33	1,512,374
2019-07-17	$45.41	$45.44	$44.64	$44.88	$40.73	1,443,169
2019-07-16	$45.57	$45.64	$45.10	$45.49	$41.28	1,508,719
2019-07-15	$46.28	$46.28	$45.19	$45.37	$41.17	1,415,202
2019-07-12	$46.13	$46.54	$45.69	$46.38	$42.09	1,565,366
2019-07-11	$45.33	$45.98	$45.10	$45.84	$41.60	1,500,794
2019-07-10	$45.84	$45.98	$45.23	$45.28	$41.09	1,404,768
2019-07-09	$45.06	$45.98	$45.06	$45.93	$41.68	1,558,805
2019-07-08	$45.80	$45.95	$45.25	$45.32	$41.13	2,010,177
2019-07-05	$45.76	$46.37	$45.59	$46.21	$41.94	1,456,836
2019-07-03	$45.00	$45.44	$44.78	$45.37	$41.17	1,033,683
2019-07-02	$46.05	$46.27	$44.84	$44.85	$40.70	1,757,343
2019-07-01	$46.33	$46.81	$46.03	$46.33	$42.05	1,528,441
2019-06-28	$45.53	$46.03	$45.12	$45.98	$41.73	2,737,117
2019-06-27	$44.45	$45.09	$44.45	$45.00	$40.84	1,442,256
2019-06-26	$44.13	$44.77	$44.13	$44.38	$40.28	1,460,246
2019-06-25	$44.24	$44.24	$43.35	$43.99	$39.92	1,412,455
2019-06-24	$44.49	$44.98	$44.06	$44.12	$40.04	1,404,120
2019-06-21	$44.34	$44.97	$44.34	$44.43	$40.32	3,085,711
2019-06-20	$44.60	$44.85	$43.45	$44.40	$40.29	1,866,238
2019-06-19	$45.24	$45.75	$44.33	$44.36	$40.26	1,725,889
2019-06-18	$44.00	$45.23	$43.69	$45.04	$40.88	2,115,048
2019-06-17	$44.88	$45.09	$43.84	$44.04	$39.97	1,452,729
2019-06-14	$44.71	$45.00	$44.09	$44.88	$40.73	1,421,321
2019-06-13	$44.33	$44.87	$44.22	$44.73	$40.59	1,978,345
2019-06-12	$44.46	$44.57	$43.86	$44.17	$40.09	1,547,336
2019-06-11	$44.22	$44.70	$44.21	$44.42	$40.31	2,591,642
2019-06-10	$44.11	$44.54	$43.82	$43.84	$39.79	1,866,280
2019-06-07	$44.17	$44.17	$43.49	$43.64	$39.60	2,360,379
2019-06-06	$44.10	$44.42	$43.68	$44.24	$40.15	1,898,158
2019-06-05	$44.47	$44.51	$43.58	$44.18	$40.09	1,886,726
2019-06-04	$44.02	$45.00	$43.96	$44.40	$40.29	2,669,285
2019-06-03	$42.93	$43.72	$42.80	$43.32	$39.31	2,009,504
2019-05-31	$43.42	$43.49	$42.94	$43.07	$39.09	2,510,799
2019-05-30	$44.63	$44.92	$43.62	$43.96	$39.90	1,291,278
2019-05-29	$43.94	$44.73	$43.59	$44.61	$40.49	1,967,972
2019-05-28	$45.18	$45.52	$44.22	$44.25	$40.16	3,367,092
2019-05-24	$45.20	$45.45	$45.04	$45.34	$41.15	1,468,415
2019-05-23	$44.97	$45.40	$44.37	$44.93	$40.78	3,335,146
2019-05-22	$45.47	$45.67	$44.82	$45.42	$41.22	1,985,839
2019-05-21	$45.35	$45.92	$45.17	$45.78	$41.55	2,491,922
2019-05-20	$45.04	$45.54	$44.64	$44.90	$40.75	1,730,674
2019-05-17	$45.15	$45.88	$45.03	$45.10	$40.93	2,112,135
2019-05-16	$45.17	$46.03	$45.17	$45.57	$41.36	1,639,718
2019-05-15	$45.59	$45.81	$44.74	$45.13	$40.96	2,629,671
2019-05-14	$46.12	$47.03	$45.92	$46.44	$41.87	2,510,275
2019-05-13	$47.45	$47.79	$45.92	$46.03	$41.50	2,551,789
2019-05-10	$47.93	$48.67	$47.60	$48.44	$43.67	1,676,176
2019-05-09	$47.61	$48.45	$47.31	$48.24	$43.49	1,888,984
2019-05-08	$48.46	$48.76	$48.16	$48.19	$43.45	1,665,648
2019-05-07	$49.12	$49.18	$48.46	$48.71	$43.91	1,936,376
2019-05-06	$49.19	$49.98	$49.11	$49.68	$44.79	1,632,459
2019-05-03	$49.73	$50.20	$49.66	$50.05	$45.12	1,698,211
2019-05-02	$48.62	$49.64	$48.62	$49.48	$44.61	1,560,535
2019-05-01	$49.34	$49.86	$48.50	$48.58	$43.80	1,732,496
2019-04-30	$49.38	$49.52	$48.87	$49.33	$44.47	1,775,478
2019-04-29	$48.92	$49.84	$48.92	$49.42	$44.55	1,836,172
2019-04-26	$48.36	$48.81	$48.01	$48.75	$43.95	1,013,840
2019-04-25	$48.21	$48.72	$47.91	$48.36	$43.60	1,275,051
2019-04-24	$48.79	$48.79	$47.52	$48.40	$43.63	1,955,924
2019-04-23	$46.62	$49.08	$46.62	$48.84	$44.03	3,857,576
2019-04-22	$47.09	$47.34	$46.65	$46.71	$42.11	2,964,428
2019-04-18	$48.32	$48.33	$47.22	$47.30	$42.64	2,392,700
2019-04-17	$48.51	$48.55	$47.86	$48.36	$43.60	1,754,855
2019-04-16	$47.80	$48.35	$47.16	$48.26	$43.51	1,722,629
2019-04-15	$48.39	$48.43	$47.50	$47.65	$42.96	1,295,567
2019-04-12	$48.20	$48.90	$47.65	$48.42	$43.65	2,264,393
2019-04-11	$47.43	$47.92	$47.14	$47.50	$42.82	1,480,957
2019-04-10	$46.98	$47.20	$46.42	$47.14	$42.50	1,263,077
2019-04-09	$47.45	$47.57	$46.77	$46.90	$42.28	1,572,883
2019-04-08	$47.41	$48.04	$47.32	$47.62	$42.93	1,499,230
2019-04-05	$47.71	$47.90	$47.27	$47.57	$42.89	1,972,513
2019-04-04	$46.25	$47.78	$46.25	$47.68	$42.99	2,259,634
2019-04-03	$47.55	$47.93	$47.03	$47.18	$42.53	2,755,342
2019-04-02	$46.49	$47.27	$46.43	$46.93	$42.31	2,357,780
2019-04-01	$45.71	$46.84	$45.71	$46.72	$42.12	2,747,146
2019-03-29	$45.80	$45.86	$45.15	$45.41	$40.94	1,950,506
2019-03-28	$44.92	$45.40	$44.67	$45.37	$40.90	1,643,474
2019-03-27	$44.96	$45.06	$44.51	$44.87	$40.45	2,302,330
2019-03-26	$43.92	$44.98	$43.92	$44.98	$40.55	4,080,356
2019-03-25	$43.69	$44.17	$43.34	$43.75	$39.44	3,719,985
2019-03-22	$45.47	$45.60	$43.18	$43.64	$39.34	5,934,977
2019-03-21	$46.83	$46.91	$46.00	$46.05	$41.52	3,905,512
2019-03-20	$48.72	$49.01	$47.10	$47.11	$42.47	2,461,917
2019-03-19	$50.34	$50.54	$48.88	$48.97	$44.15	1,880,944
2019-03-18	$49.24	$50.16	$49.24	$50.04	$45.11	2,248,323
2019-03-15	$48.93	$49.67	$48.93	$49.16	$44.32	2,966,099
2019-03-14	$49.20	$49.38	$48.83	$49.08	$44.25	2,441,388
2019-03-13	$49.17	$49.26	$48.77	$49.12	$44.28	1,968,719
2019-03-12	$49.00	$49.20	$48.53	$48.92	$44.10	2,306,499
2019-03-11	$48.91	$49.25	$48.53	$48.86	$44.05	2,260,940
2019-03-08	$48.28	$48.84	$48.15	$48.70	$43.90	1,663,986
2019-03-07	$49.51	$49.56	$48.46	$48.71	$43.91	2,057,945
2019-03-06	$50.72	$50.79	$49.53	$49.67	$44.78	1,938,990
2019-03-05	$50.87	$51.24	$49.98	$50.79	$45.79	2,534,803
2019-03-04	$51.23	$51.70	$50.44	$50.86	$45.85	1,964,201
2019-03-01	$51.44	$51.81	$50.72	$51.17	$46.13	2,025,466
2019-02-28	$51.10	$51.39	$51.00	$51.10	$46.07	1,967,982
2019-02-27	$50.54	$51.23	$50.26	$51.08	$46.05	2,716,513
2019-02-26	$50.80	$51.11	$50.39	$50.42	$45.46	2,086,097
2019-02-25	$51.42	$51.72	$50.95	$50.99	$45.97	1,897,709
2019-02-22	$50.93	$51.21	$50.72	$51.17	$46.13	2,407,368
2019-02-21	$50.77	$51.17	$50.68	$50.90	$45.89	3,094,715
2019-02-20	$50.69	$51.33	$50.42	$51.28	$46.23	1,856,007
2019-02-19	$49.73	$50.86	$49.70	$50.72	$45.73	1,770,111
2019-02-15	$49.24	$50.15	$48.13	$50.11	$45.18	2,744,450
2019-02-14	$49.22	$49.29	$48.60	$48.93	$44.11	2,709,107
2019-02-13	$49.69	$50.00	$49.31	$49.55	$44.67	2,270,081
2019-02-12	$49.80	$50.22	$49.57	$49.89	$44.71	2,656,217
2019-02-11	$49.30	$49.65	$49.14	$49.42	$44.29	1,826,139
2019-02-08	$49.06	$49.27	$48.35	$49.04	$43.95	2,887,143
2019-02-07	$49.67	$50.23	$49.02	$49.30	$44.18	3,289,761
2019-02-06	$48.59	$49.08	$48.52	$48.98	$43.89	2,015,360
2019-02-05	$48.95	$49.19	$48.25	$48.83	$43.76	3,755,248
2019-02-04	$48.36	$49.06	$48.01	$49.01	$43.92	2,684,933
2019-02-01	$47.80	$48.38	$47.45	$48.29	$43.27	2,423,305
2019-01-31	$47.74	$48.00	$46.82	$47.59	$42.65	3,905,134
2019-01-30	$48.40	$48.63	$47.92	$47.98	$43.00	2,328,608
2019-01-29	$48.78	$49.19	$48.22	$48.25	$43.24	1,810,264
2019-01-28	$48.28	$48.95	$48.11	$48.80	$43.73	2,613,120
2019-01-25	$48.81	$49.20	$48.55	$48.68	$43.62	2,884,896
2019-01-24	$47.77	$48.74	$47.71	$48.60	$43.55	3,144,601
2019-01-23	$47.40	$48.49	$46.72	$48.11	$43.11	5,894,242
2019-01-22	$46.80	$46.96	$46.18	$46.53	$41.70	4,301,135
2019-01-18	$46.85	$47.21	$46.07	$47.05	$42.16	4,259,614
2019-01-17	$45.54	$46.63	$45.15	$46.59	$41.75	3,989,618
2019-01-16	$45.14	$45.92	$44.97	$45.75	$41.00	2,826,494
2019-01-15	$44.15	$44.83	$43.78	$44.81	$40.15	1,747,960
2019-01-14	$43.67	$44.56	$43.54	$44.32	$39.72	2,116,222
2019-01-11	$43.48	$44.14	$43.26	$43.99	$39.42	2,074,080
2019-01-10	$43.44	$43.95	$43.18	$43.76	$39.21	2,063,017
2019-01-09	$43.33	$43.95	$42.98	$43.55	$39.03	2,700,284
2019-01-08	$43.31	$43.33	$42.46	$43.18	$38.69	2,819,234
2019-01-07	$42.27	$43.39	$42.10	$42.79	$38.34	2,459,685
2019-01-04	$42.13	$42.81	$41.88	$42.62	$38.19	2,370,470
2019-01-03	$41.53	$42.14	$41.20	$41.35	$37.05	2,078,449
2019-01-02	$40.03	$41.61	$40.03	$41.58	$37.26	2,234,101
2018-12-31	$40.49	$40.96	$39.94	$40.74	$36.51	2,575,557
2018-12-28	$40.67	$41.03	$40.09	$40.43	$36.23	2,558,563
2018-12-27	$39.85	$40.46	$39.18	$40.46	$36.26	2,534,247
2018-12-26	$38.61	$40.52	$38.08	$40.51	$36.30	2,969,754
2018-12-24	$38.77	$39.20	$38.19	$38.51	$34.51	1,504,841
2018-12-21	$39.75	$40.31	$38.91	$39.06	$35.00	3,817,797
2018-12-20	$39.83	$40.50	$39.43	$39.74	$35.61	3,223,778
2018-12-19	$40.85	$41.51	$39.90	$40.13	$35.96	3,597,740
2018-12-18	$41.47	$41.90	$40.40	$40.76	$36.53	3,384,858
2018-12-17	$41.31	$42.22	$41.05	$41.19	$36.91	3,884,327
2018-12-14	$42.07	$42.74	$41.41	$41.54	$37.22	3,918,156
2018-12-13	$43.94	$43.99	$42.40	$42.50	$38.08	3,764,820
2018-12-12	$44.18	$44.22	$43.46	$43.72	$39.18	4,743,378
2018-12-11	$44.77	$45.00	$43.29	$43.45	$38.94	2,828,018
2018-12-10	$44.79	$45.07	$43.70	$44.23	$39.64	2,821,698
2018-12-07	$45.83	$46.43	$44.83	$45.11	$40.42	2,035,675
2018-12-06	$45.03	$45.94	$44.55	$45.89	$41.12	3,103,200
2018-12-04	$48.25	$48.37	$45.22	$45.89	$41.12	3,636,719
2018-12-03	$49.17	$49.47	$48.10	$48.39	$43.36	2,529,033
2018-11-30	$48.09	$48.94	$47.95	$48.66	$43.60	4,656,328
2018-11-29	$47.88	$48.51	$47.74	$48.21	$43.20	1,177,086
2018-11-28	$47.90	$48.48	$47.24	$48.31	$43.29	1,336,044
2018-11-27	$48.18	$48.43	$47.66	$47.92	$42.94	1,442,554
2018-11-26	$47.55	$48.49	$47.37	$48.07	$43.08	1,664,392
2018-11-23	$46.77	$47.50	$46.46	$47.02	$42.14	924,014
2018-11-21	$47.47	$48.14	$46.89	$47.11	$42.22	1,676,207
2018-11-20	$48.22	$48.47	$47.32	$47.38	$42.46	2,292,353
2018-11-19	$48.46	$49.19	$48.22	$48.50	$43.46	2,257,309
2018-11-16	$47.97	$48.96	$47.81	$48.43	$43.40	3,324,424
2018-11-15	$47.47	$48.41	$47.14	$48.35	$43.33	2,334,365
2018-11-14	$49.18	$49.50	$47.45	$47.85	$42.88	3,548,329
2018-11-13	$49.19	$50.11	$48.90	$48.94	$43.86	3,595,865
2018-11-12	$50.00	$50.43	$49.34	$49.44	$44.03	1,922,853
2018-11-09	$50.26	$50.94	$49.75	$50.16	$44.68	2,155,856
2018-11-08	$49.53	$50.85	$49.37	$50.42	$44.91	3,506,890
2018-11-07	$49.69	$49.80	$48.35	$49.71	$44.27	2,606,922
2018-11-06	$48.41	$49.43	$48.21	$49.19	$43.81	2,650,005
2018-11-05	$48.30	$48.95	$48.22	$48.66	$43.34	2,282,644
2018-11-02	$48.13	$48.85	$47.86	$48.17	$42.90	2,389,611
2018-11-01	$47.22	$47.90	$47.20	$47.58	$42.38	4,362,654
2018-10-31	$47.42	$48.24	$47.02	$47.05	$41.91	5,025,728
2018-10-30	$47.26	$47.44	$46.39	$46.90	$41.77	5,212,405
2018-10-29	$47.55	$47.96	$46.50	$47.04	$41.90	4,494,586
2018-10-26	$46.65	$47.31	$46.12	$46.56	$41.47	3,596,055
2018-10-25	$45.89	$47.54	$45.89	$47.15	$41.99	3,108,943
2018-10-24	$47.19	$47.33	$45.53	$45.62	$40.63	4,266,647
2018-10-23	$47.53	$47.73	$45.86	$47.18	$42.02	4,688,304
2018-10-22	$47.16	$47.24	$45.20	$45.35	$40.39	3,468,006
2018-10-19	$47.23	$47.93	$46.80	$46.97	$41.83	3,083,650
2018-10-18	$48.27	$48.66	$47.27	$47.35	$42.17	3,445,152
2018-10-17	$47.93	$48.88	$47.42	$48.44	$43.14	2,642,645
2018-10-16	$48.27	$48.28	$47.48	$48.17	$42.90	2,728,932
2018-10-15	$48.12	$48.74	$47.95	$48.00	$42.75	2,051,956
2018-10-12	$49.74	$50.23	$47.15	$48.22	$42.95	3,752,047
2018-10-11	$50.51	$50.82	$49.11	$49.18	$43.80	3,110,430
2018-10-10	$51.85	$52.26	$50.79	$50.82	$45.26	2,224,402
2018-10-09	$51.91	$52.01	$51.45	$51.67	$46.02	1,524,560
2018-10-08	$51.13	$52.24	$50.91	$52.09	$46.39	2,125,613
2018-10-05	$51.50	$51.87	$50.90	$51.17	$45.57	1,728,737
2018-10-04	$50.95	$51.99	$50.89	$51.53	$45.90	2,039,977
2018-10-03	$49.86	$51.05	$49.63	$50.78	$45.23	2,217,215
2018-10-02	$49.83	$49.96	$49.17	$49.43	$44.03	1,616,541
2018-10-01	$50.39	$50.53	$49.32	$49.57	$44.15	2,262,016
2018-09-28	$49.96	$50.34	$49.79	$50.15	$44.67	1,871,919
2018-09-27	$50.99	$50.99	$50.26	$50.30	$44.80	1,569,250
2018-09-26	$52.00	$52.06	$50.82	$50.96	$45.39	1,700,747
2018-09-25	$52.00	$52.26	$51.73	$51.81	$46.14	1,265,893
2018-09-24	$52.44	$52.51	$51.67	$51.90	$46.22	1,668,412
2018-09-21	$52.41	$52.70	$52.09	$52.57	$46.82	5,125,846
2018-09-20	$52.28	$52.82	$52.09	$52.50	$46.76	2,199,566
2018-09-19	$51.49	$52.35	$51.40	$52.08	$46.39	1,761,122
2018-09-18	$51.76	$51.76	$51.24	$51.51	$45.88	1,701,208
2018-09-17	$52.25	$52.28	$51.45	$51.71	$46.06	1,567,975
2018-09-14	$51.73	$52.50	$51.53	$52.21	$46.50	1,741,827
2018-09-13	$52.41	$52.58	$51.53	$51.61	$45.97	1,871,123
2018-09-12	$53.10	$53.14	$52.06	$52.25	$46.54	1,543,650
2018-09-11	$52.99	$53.52	$52.84	$53.17	$47.36	1,048,143
2018-09-10	$52.90	$53.30	$52.80	$52.93	$47.14	1,352,073
2018-09-07	$53.16	$53.36	$52.50	$52.76	$46.99	2,151,966
2018-09-06	$53.81	$53.94	$53.29	$53.32	$47.49	1,100,752
2018-09-05	$53.89	$54.37	$53.67	$53.83	$47.94	1,213,450
2018-09-04	$53.35	$54.00	$53.18	$53.92	$48.02	1,987,491
2018-08-31	$53.03	$53.35	$52.88	$53.29	$47.46	1,644,135
2018-08-30	$53.48	$53.71	$53.12	$53.17	$47.36	2,648,854
2018-08-29	$53.51	$53.96	$53.12	$53.68	$47.81	2,068,630
2018-08-28	$53.94	$53.98	$53.32	$53.52	$47.67	1,244,317
2018-08-27	$53.73	$54.14	$53.52	$53.67	$47.80	1,326,309
2018-08-24	$53.81	$53.93	$53.38	$53.42	$47.58	780,925
2018-08-23	$53.96	$54.03	$53.37	$53.58	$47.72	1,084,839
2018-08-22	$53.95	$54.21	$53.01	$54.07	$48.16	651,815
2018-08-21	$54.19	$54.76	$53.98	$54.22	$48.29	1,649,574
2018-08-20	$53.74	$54.19	$53.54	$53.98	$48.08	1,542,215
2018-08-17	$53.55	$53.98	$53.01	$53.73	$47.85	1,321,228
2018-08-16	$52.79	$54.04	$52.78	$53.74	$47.86	1,522,839
2018-08-15	$52.87	$53.23	$52.50	$52.72	$46.96	2,054,131
2018-08-14	$52.80	$53.68	$52.64	$53.57	$47.44	2,577,339
2018-08-13	$53.06	$53.27	$52.54	$52.57	$46.56	1,429,534
2018-08-10	$52.58	$53.34	$52.50	$53.06	$46.99	1,788,624
2018-08-09	$53.54	$53.79	$53.09	$53.15	$47.07	780,523
2018-08-08	$53.36	$53.86	$53.05	$53.68	$47.54	1,539,469
2018-08-07	$53.33	$54.08	$53.24	$53.38	$47.27	1,799,796
2018-08-06	$53.25	$53.58	$52.77	$53.23	$47.14	1,787,235
2018-08-03	$53.52	$53.84	$53.05	$53.34	$47.24	1,803,568
2018-08-02	$52.62	$53.86	$52.32	$53.53	$47.41	3,180,617
2018-08-01	$51.93	$53.51	$51.93	$52.81	$46.77	3,497,056
2018-07-31	$52.44	$52.60	$51.37	$51.70	$45.79	2,968,428
2018-07-30	$51.82	$52.48	$51.67	$52.38	$46.39	3,955,623
2018-07-27	$51.87	$52.45	$51.31	$51.68	$45.77	3,058,638
2018-07-26	$51.58	$52.46	$50.75	$51.69	$45.78	2,061,424
2018-07-25	$52.01	$52.53	$51.22	$51.52	$45.63	5,144,992
2018-07-24	$51.90	$53.28	$51.55	$52.25	$46.27	4,974,348
2018-07-23	$53.15	$54.23	$53.08	$53.80	$47.65	2,607,301
2018-07-20	$53.17	$53.40	$52.56	$53.01	$46.95	2,403,086
2018-07-19	$54.40	$54.47	$53.09	$53.20	$47.11	2,399,720
2018-07-18	$53.04	$54.34	$53.04	$54.14	$47.95	2,878,805
2018-07-17	$52.36	$53.29	$52.36	$53.06	$46.99	2,229,059
2018-07-16	$51.81	$52.56	$51.81	$52.39	$46.40	1,925,281
2018-07-13	$52.40	$52.47	$51.59	$51.76	$45.84	2,433,146
2018-07-12	$54.99	$54.99	$52.10	$52.55	$46.54	1,874,265
2018-07-11	$53.24	$53.79	$52.98	$53.13	$47.05	1,756,197
2018-07-10	$54.35	$54.52	$53.23	$53.42	$47.31	2,453,068
2018-07-09	$52.93	$54.02	$52.70	$53.93	$47.76	1,937,694
2018-07-06	$52.25	$52.88	$51.83	$52.58	$46.57	1,476,508
2018-07-05	$52.78	$52.94	$52.11	$52.38	$46.39	1,625,204
2018-07-03	$52.97	$53.47	$52.25	$52.33	$46.34	886,663
2018-07-02	$52.43	$53.09	$52.24	$52.96	$46.90	2,197,498
2018-06-29	$53.50	$54.22	$52.68	$52.69	$46.66	2,740,944
2018-06-28	$53.20	$53.67	$52.65	$53.17	$47.09	1,909,150
2018-06-27	$54.07	$54.36	$52.89	$53.05	$46.98	1,896,776
2018-06-26	$54.66	$54.85	$53.40	$54.03	$47.85	2,113,327
2018-06-25	$55.46	$55.46	$53.84	$54.63	$48.38	2,231,666
2018-06-22	$57.03	$57.25	$55.39	$55.51	$49.16	2,127,221
2018-06-21	$56.01	$56.65	$55.70	$56.51	$50.05	1,727,061
2018-06-20	$56.30	$56.73	$56.08	$56.17	$49.74	1,495,257
2018-06-19	$54.94	$55.96	$54.74	$55.90	$49.51	1,732,646
2018-06-18	$54.96	$55.74	$54.61	$55.60	$49.24	1,563,125
2018-06-15	$55.01	$55.46	$54.26	$55.28	$48.96	2,710,491
2018-06-14	$56.02	$56.26	$55.18	$55.45	$49.11	1,854,380
2018-06-13	$56.51	$57.04	$55.73	$56.00	$49.59	2,080,372
2018-06-12	$56.84	$57.02	$56.03	$56.35	$49.90	1,450,032
2018-06-11	$57.35	$57.54	$56.44	$56.57	$50.10	1,907,467
2018-06-08	$56.96	$57.33	$56.65	$57.19	$50.65	1,519,763
2018-06-07	$57.26	$57.60	$56.50	$56.96	$50.44	1,677,528
2018-06-06	$56.10	$57.39	$56.05	$57.15	$50.61	1,948,360
2018-06-05	$55.84	$56.11	$55.01	$55.78	$49.40	1,546,608
2018-06-04	$55.69	$56.15	$55.48	$56.09	$49.67	1,294,177
2018-06-01	$55.71	$56.06	$55.34	$55.66	$49.29	1,660,240
2018-05-31	$55.48	$55.55	$54.66	$54.81	$48.54	2,223,213
2018-05-30	$55.96	$55.96	$55.04	$55.53	$49.18	2,217,816
2018-05-29	$56.50	$56.83	$54.60	$54.92	$48.64	3,153,759
2018-05-25	$57.40	$57.68	$56.89	$57.05	$50.52	1,696,137
2018-05-24	$58.09	$58.13	$56.90	$57.86	$51.24	1,819,029
2018-05-23	$58.35	$58.66	$57.58	$58.01	$51.37	1,634,238
2018-05-22	$58.14	$59.19	$57.97	$58.54	$51.84	1,886,085
2018-05-21	$58.21	$58.64	$57.81	$57.96	$51.33	1,337,296
2018-05-18	$58.18	$58.28	$57.73	$57.77	$51.16	996,524
2018-05-17	$57.61	$58.46	$57.27	$58.30	$51.63	1,615,552
2018-05-16	$57.49	$57.93	$57.23	$57.76	$51.15	1,351,586
2018-05-15	$57.44	$58.27	$57.16	$57.83	$51.00	2,223,486
2018-05-14	$58.06	$58.18	$57.29	$57.61	$50.81	1,273,732
2018-05-11	$57.92	$58.28	$57.56	$57.81	$50.99	1,436,256
2018-05-10	$57.20	$58.13	$56.93	$57.78	$50.96	2,069,080
2018-05-09	$56.37	$57.52	$56.04	$57.28	$50.52	2,355,788
2018-05-08	$55.51	$56.87	$55.49	$55.95	$49.35	3,088,386
2018-05-07	$55.55	$56.03	$54.93	$55.51	$48.96	1,773,962
2018-05-04	$54.07	$55.93	$53.76	$55.46	$48.91	2,144,242
2018-05-03	$54.89	$55.38	$53.98	$54.45	$48.02	2,587,015
2018-05-02	$54.91	$56.12	$54.51	$55.19	$48.67	3,247,115
2018-05-01	$54.56	$55.50	$54.08	$55.05	$48.55	2,102,538
2018-04-30	$55.75	$56.31	$54.74	$54.75	$48.29	2,115,083
2018-04-27	$55.35	$56.00	$55.02	$55.60	$49.04	1,682,170
2018-04-26	$55.12	$55.54	$54.76	$55.07	$48.57	1,621,073
2018-04-25	$54.95	$55.92	$54.05	$55.26	$48.74	3,530,220
2018-04-24	$56.95	$56.95	$54.60	$55.09	$48.59	4,341,727
2018-04-23	$54.05	$54.38	$53.70	$54.26	$47.85	2,963,948
2018-04-20	$53.25	$54.05	$53.25	$53.80	$47.45	2,492,997
2018-04-19	$52.03	$53.37	$51.93	$53.21	$46.93	2,154,812
2018-04-18	$52.13	$52.63	$51.73	$52.08	$45.93	2,701,062
2018-04-17	$53.62	$53.62	$51.56	$51.92	$45.79	2,023,165
2018-04-16	$53.25	$53.70	$52.74	$53.31	$47.02	1,459,121
2018-04-13	$54.49	$54.56	$52.66	$52.85	$46.61	2,365,499
2018-04-12	$52.51	$54.43	$52.46	$54.13	$47.74	2,284,897
2018-04-11	$51.82	$52.66	$51.68	$52.14	$45.98	1,981,312
2018-04-10	$52.45	$52.72	$51.79	$52.40	$46.21	1,667,369
2018-04-09	$51.94	$52.91	$51.61	$51.63	$45.54	1,601,521
2018-04-06	$52.36	$52.99	$50.90	$51.44	$45.37	2,475,631
2018-04-05	$53.17	$53.46	$52.62	$52.89	$46.65	1,545,863
2018-04-04	$51.02	$53.01	$50.94	$52.85	$46.61	2,105,434
2018-04-03	$51.77	$52.34	$51.32	$51.94	$45.81	2,431,737
2018-04-02	$52.64	$52.80	$50.84	$51.37	$45.31	2,250,198
2018-03-29	$52.41	$53.03	$51.98	$52.73	$46.51	1,747,438
2018-03-28	$52.10	$52.63	$51.55	$52.17	$46.01	1,968,592
2018-03-27	$53.25	$53.71	$51.62	$52.02	$45.88	2,214,940
2018-03-26	$52.20	$53.41	$51.90	$53.24	$46.96	2,357,767
2018-03-23	$53.22	$53.37	$51.17	$51.23	$45.18	3,378,671
2018-03-22	$54.53	$54.70	$52.97	$53.07	$46.81	2,578,239
2018-03-21	$54.94	$55.78	$54.39	$55.10	$48.60	1,992,966
2018-03-20	$55.35	$55.47	$54.47	$54.80	$48.33	2,643,688
2018-03-19	$55.32	$55.77	$54.34	$54.99	$48.50	1,634,460
2018-03-16	$55.00	$55.80	$54.92	$55.52	$48.97	5,424,358
2018-03-15	$55.57	$55.57	$54.47	$54.75	$48.29	2,116,564
2018-03-14	$55.97	$55.97	$54.49	$54.78	$48.31	1,821,285
2018-03-13	$57.04	$57.29	$55.46	$55.75	$49.17	2,452,555
2018-03-12	$57.04	$57.29	$55.80	$56.58	$49.90	3,131,027
2018-03-09	$56.75	$57.05	$56.31	$57.04	$50.31	1,876,868
2018-03-08	$56.91	$57.13	$55.23	$56.10	$49.48	2,019,225
2018-03-07	$55.83	$57.08	$55.83	$56.93	$50.21	1,405,389
2018-03-06	$55.82	$56.57	$55.25	$56.54	$49.87	1,600,378
2018-03-05	$54.39	$55.99	$53.97	$55.71	$49.13	4,642,696
2018-03-02	$54.14	$54.95	$53.40	$54.81	$48.34	2,226,664
2018-03-01	$55.11	$55.66	$54.10	$54.38	$47.96	2,848,473
2018-02-28	$55.91	$56.31	$54.94	$54.97	$48.48	2,129,858
2018-02-27	$56.30	$57.07	$55.74	$55.74	$49.16	1,707,080
2018-02-26	$56.10	$56.31	$55.37	$56.29	$49.64	1,894,805
2018-02-23	$54.87	$55.70	$54.68	$55.68	$49.11	1,932,385
2018-02-22	$56.10	$56.23	$54.51	$54.72	$48.26	1,828,701
2018-02-21	$55.04	$56.57	$54.70	$55.86	$49.27	2,635,477
2018-02-20	$54.86	$55.40	$54.59	$54.97	$48.48	2,091,838
2018-02-16	$54.61	$55.36	$54.50	$55.07	$48.57	2,128,383
2018-02-15	$54.96	$55.06	$54.26	$54.77	$48.30	2,249,427
2018-02-14	$52.39	$54.77	$51.82	$54.51	$48.08	4,789,651
2018-02-13	$51.59	$52.18	$51.51	$51.96	$45.66	1,716,841
2018-02-12	$52.07	$52.51	$51.29	$52.06	$45.75	2,559,449
2018-02-09	$51.60	$52.05	$49.99	$51.64	$45.38	2,503,329
2018-02-08	$54.02	$54.33	$50.70	$50.71	$44.56	3,008,908
2018-02-07	$52.23	$54.32	$52.22	$54.02	$47.47	6,343,147
2018-02-06	$50.41	$52.76	$49.76	$52.52	$46.15	3,677,761
2018-02-05	$53.54	$54.16	$51.22	$51.65	$45.39	2,935,287
2018-02-02	$54.77	$55.61	$53.98	$54.15	$47.58	4,451,448
2018-02-01	$53.79	$55.00	$53.59	$54.98	$48.31	3,541,604
2018-01-31	$53.96	$54.86	$53.87	$54.03	$47.48	2,227,200
2018-01-30	$53.71	$54.59	$53.71	$53.93	$47.39	2,122,062
2018-01-29	$54.00	$55.02	$53.85	$54.19	$47.62	2,821,280
2018-01-26	$53.37	$54.07	$52.96	$54.02	$47.47	1,657,320
2018-01-25	$53.87	$53.95	$52.75	$53.02	$46.59	1,932,571
2018-01-24	$54.37	$54.49	$53.06	$53.74	$47.22	2,235,235
2018-01-23	$53.97	$54.88	$53.15	$54.17	$47.60	2,930,146
2018-01-22	$53.77	$54.22	$53.30	$54.16	$47.59	2,532,174
2018-01-19	$52.63	$53.75	$52.63	$53.73	$47.21	2,245,578
2018-01-18	$53.37	$53.55	$52.69	$52.86	$46.45	1,390,277
2018-01-17	$53.15	$53.54	$52.33	$53.32	$46.85	1,342,163
2018-01-16	$53.66	$53.87	$52.51	$52.90	$46.48	1,504,021
2018-01-12	$53.38	$53.77	$53.05	$53.28	$46.82	1,608,862
2018-01-11	$52.59	$53.23	$52.38	$53.11	$46.67	1,239,371
2018-01-10	$51.85	$53.07	$51.84	$52.35	$46.00	1,892,875
2018-01-09	$50.87	$52.14	$50.65	$51.81	$45.53	1,871,015
2018-01-08	$50.87	$51.00	$50.48	$50.62	$44.48	1,676,847
2018-01-05	$51.11	$51.20	$50.47	$50.87	$44.70	1,210,727
2018-01-04	$51.02	$51.63	$50.55	$50.85	$44.68	3,294,832
2018-01-03	$50.69	$50.85	$50.28	$50.64	$44.50	1,571,642
2018-01-02	$52.17	$52.17	$50.16	$50.70	$44.55	2,304,982
2017-12-29	$51.28	$51.55	$50.81	$50.83	$44.67	1,258,353
2017-12-28	$50.92	$51.37	$50.53	$51.34	$45.11	887,170
2017-12-27	$50.78	$50.89	$50.46	$50.71	$44.56	673,952
2017-12-26	$51.25	$51.97	$50.66	$50.86	$44.69	805,626
2017-12-22	$51.50	$51.59	$50.91	$51.33	$45.11	855,122
2017-12-21	$51.12	$51.63	$50.90	$51.46	$45.22	1,542,913
2017-12-20	$51.43	$51.52	$50.21	$50.73	$44.58	1,631,480
2017-12-19	$51.18	$51.34	$50.74	$50.89	$44.72	1,163,819
2017-12-18	$50.50	$51.23	$50.50	$50.98	$44.80	2,326,442
2017-12-15	$49.30	$50.72	$49.22	$50.01	$43.95	3,573,137
2017-12-14	$49.91	$50.25	$49.13	$49.22	$43.25	2,752,788
2017-12-13	$50.61	$50.82	$49.55	$49.76	$43.73	2,159,221
2017-12-12	$50.03	$50.61	$49.89	$50.46	$44.34	2,426,819
2017-12-11	$50.90	$51.06	$49.80	$49.94	$43.88	1,801,435
2017-12-08	$50.88	$51.03	$50.41	$50.93	$44.75	1,644,304
2017-12-07	$49.91	$50.86	$49.60	$50.47	$44.35	2,352,989
2017-12-06	$50.45	$50.71	$49.86	$49.92	$43.87	3,115,262
2017-12-05	$52.02	$52.20	$50.77	$50.88	$44.71	2,413,432
2017-12-04	$51.04	$52.16	$50.51	$51.74	$45.47	3,786,351
2017-12-01	$49.52	$50.34	$48.28	$50.08	$44.01	4,035,678
2017-11-30	$49.93	$50.51	$49.40	$49.55	$43.54	3,449,877
2017-11-29	$48.56	$49.95	$48.50	$49.49	$43.49	3,982,466
2017-11-28	$46.62	$48.14	$46.53	$48.09	$42.26	3,186,110
2017-11-27	$46.25	$46.69	$46.07	$46.42	$40.79	1,665,236
2017-11-24	$46.65	$46.84	$46.31	$46.35	$40.73	688,600
2017-11-22	$47.05	$47.05	$46.35	$46.35	$40.73	1,203,470
2017-11-21	$47.34	$47.34	$46.71	$46.89	$41.20	1,556,660
2017-11-20	$46.46	$47.16	$46.21	$47.10	$41.39	2,382,377
2017-11-17	$45.91	$46.46	$45.63	$46.30	$40.69	1,287,380
2017-11-16	$46.72	$46.99	$46.06	$46.11	$40.52	2,121,010
2017-11-15	$45.99	$46.95	$45.64	$46.50	$40.86	2,174,219
2017-11-14	$45.12	$47.09	$45.10	$46.49	$40.85	4,484,502
2017-11-13	$43.65	$45.53	$43.50	$45.43	$39.78	3,638,677
2017-11-10	$44.10	$44.42	$43.83	$43.93	$38.47	2,036,955
2017-11-09	$44.21	$44.68	$43.67	$43.97	$38.51	2,067,065
2017-11-08	$44.72	$44.92	$44.16	$44.54	$39.00	2,871,072
2017-11-07	$46.44	$46.54	$44.79	$44.88	$39.30	2,396,622
2017-11-06	$46.75	$46.84	$46.09	$46.45	$40.68	1,503,887
2017-11-03	$46.77	$47.13	$46.37	$46.81	$40.99	1,229,859
2017-11-02	$46.17	$46.92	$45.99	$46.85	$41.03	1,494,288
2017-11-01	$46.71	$47.06	$46.16	$46.22	$40.48	1,396,219
2017-10-31	$46.68	$47.07	$46.44	$46.46	$40.69	1,427,480
2017-10-30	$46.82	$47.33	$46.55	$46.80	$40.98	2,124,668
2017-10-27	$46.82	$47.30	$46.70	$47.11	$41.25	2,387,457
2017-10-26	$46.20	$46.98	$46.03	$46.93	$41.10	2,524,713
2017-10-25	$46.40	$46.88	$45.52	$45.99	$40.27	2,942,703
2017-10-24	$45.25	$47.15	$45.06	$46.35	$40.59	3,747,833
2017-10-23	$46.84	$47.00	$46.24	$46.39	$40.62	2,114,272
2017-10-20	$46.77	$46.98	$46.55	$46.76	$40.95	2,118,092
2017-10-19	$45.70	$46.24	$45.28	$46.05	$40.33	2,145,333
2017-10-18	$46.23	$46.43	$45.79	$46.17	$40.43	2,539,950
2017-10-17	$46.91	$46.97	$45.96	$45.99	$40.27	1,321,785
2017-10-16	$46.50	$46.91	$46.47	$46.79	$40.97	1,010,095
2017-10-13	$46.45	$46.89	$46.15	$46.60	$40.81	1,204,049
2017-10-12	$47.50	$47.62	$46.68	$46.72	$40.91	1,601,653
2017-10-11	$47.60	$47.65	$47.09	$47.28	$41.40	1,496,276
2017-10-10	$47.34	$47.75	$47.19	$47.71	$41.78	1,310,225
2017-10-09	$47.97	$47.97	$47.32	$47.34	$41.46	946,112
2017-10-06	$47.87	$48.26	$47.42	$47.88	$41.93	2,076,778
2017-10-05	$46.82	$47.79	$46.56	$47.66	$41.74	1,793,276
2017-10-04	$46.93	$47.05	$46.63	$46.69	$40.89	1,018,480
2017-10-03	$47.22	$47.34	$46.63	$46.93	$41.10	1,553,504
2017-10-02	$46.65	$47.34	$46.34	$47.28	$41.40	1,987,786
2017-09-29	$46.97	$47.70	$46.70	$47.18	$41.32	1,957,559
2017-09-28	$46.90	$46.97	$46.39	$46.94	$41.11	2,337,140
2017-09-27	$46.39	$46.97	$46.08	$46.59	$40.80	2,474,796
2017-09-26	$45.60	$45.98	$45.39	$45.84	$40.14	1,796,090
2017-09-25	$44.94	$45.82	$44.89	$45.45	$39.80	2,234,333
2017-09-22	$45.17	$45.19	$44.81	$45.12	$39.51	1,155,239
2017-09-21	$45.15	$45.54	$44.91	$45.36	$39.72	1,928,025
2017-09-20	$44.44	$45.20	$43.85	$45.11	$39.50	2,709,805
2017-09-19	$44.03	$44.47	$43.89	$44.41	$38.89	2,098,546
2017-09-18	$43.43	$44.11	$43.20	$43.96	$38.50	3,015,843
2017-09-15	$42.30	$43.31	$42.22	$43.28	$37.90	3,098,017
2017-09-14	$42.99	$43.53	$42.54	$42.66	$37.36	3,060,879
2017-09-13	$43.20	$43.21	$42.47	$43.05	$37.70	4,217,384
2017-09-12	$42.91	$43.63	$42.75	$43.33	$37.94	2,838,902
2017-09-11	$42.05	$42.89	$42.01	$42.73	$37.42	3,163,710
2017-09-08	$41.59	$41.92	$41.31	$41.64	$36.46	2,153,227
2017-09-07	$42.51	$42.56	$41.23	$41.33	$36.19	2,736,582
2017-09-06	$42.94	$43.09	$42.24	$42.61	$37.31	2,400,928
2017-09-05	$44.00	$44.02	$42.68	$42.76	$37.45	2,283,864
2017-09-01	$43.69	$44.60	$43.64	$44.32	$38.81	1,481,305
2017-08-31	$43.93	$44.16	$43.60	$43.66	$38.23	1,638,373
2017-08-30	$43.74	$44.12	$43.58	$43.82	$38.37	1,505,279
2017-08-29	$43.67	$43.87	$43.26	$43.71	$38.28	2,423,578
2017-08-28	$44.84	$45.02	$44.06	$44.28	$38.78	1,768,518
2017-08-25	$44.42	$44.90	$44.33	$44.70	$39.14	1,380,596
2017-08-24	$44.21	$44.46	$43.98	$44.38	$38.86	1,203,801
2017-08-23	$43.61	$44.35	$43.60	$43.93	$38.47	1,304,612
2017-08-22	$43.71	$44.02	$43.62	$43.99	$38.52	1,346,126
2017-08-21	$43.85	$43.88	$43.29	$43.54	$38.13	1,457,827
2017-08-18	$43.77	$44.20	$43.45	$43.92	$38.46	1,480,258
2017-08-17	$44.97	$45.16	$43.76	$43.85	$38.40	1,638,428
2017-08-16	$45.89	$45.90	$45.01	$45.12	$39.51	1,493,047
2017-08-15	$45.53	$45.77	$45.10	$45.13	$39.52	1,232,106
2017-08-14	$44.60	$45.14	$44.20	$44.99	$39.29	1,536,832
2017-08-11	$44.68	$44.94	$43.88	$44.11	$38.53	1,859,752
2017-08-10	$45.23	$45.23	$44.21	$44.44	$38.81	2,659,993
2017-08-09	$45.44	$45.61	$45.03	$45.29	$39.56	2,208,505
2017-08-08	$45.59	$46.46	$45.42	$45.81	$40.01	2,175,204
2017-08-07	$45.80	$46.09	$45.48	$45.76	$39.97	1,997,341
2017-08-04	$45.94	$46.43	$45.75	$46.12	$40.28	2,116,077
2017-08-03	$45.66	$45.85	$45.31	$45.49	$39.73	2,403,837
2017-08-02	$45.29	$45.74	$45.06	$45.72	$39.93	2,180,124
2017-08-01	$45.51	$45.58	$44.99	$45.38	$39.63	3,276,140
2017-07-31	$45.39	$45.66	$45.25	$45.32	$39.58	2,719,974
2017-07-28	$45.11	$45.44	$44.81	$45.26	$39.53	2,160,953
2017-07-27	$45.86	$45.86	$44.68	$45.14	$39.42	4,063,523
2017-07-26	$46.00	$46.29	$45.24	$45.67	$39.89	4,516,847
2017-07-25	$45.19	$45.36	$44.50	$44.65	$39.00	2,758,804
2017-07-24	$43.55	$44.36	$43.55	$44.32	$38.71	1,828,135
2017-07-21	$43.55	$44.09	$43.36	$43.54	$38.03	2,156,069
2017-07-20	$43.95	$44.25	$43.60	$43.84	$38.29	1,557,658
2017-07-19	$44.07	$44.39	$43.69	$43.98	$38.41	1,606,472
2017-07-18	$43.98	$44.28	$43.59	$44.08	$38.50	2,159,572
2017-07-17	$44.66	$44.79	$44.14	$44.34	$38.73	3,497,088
2017-07-14	$44.34	$44.92	$43.94	$44.72	$39.06	1,826,280
2017-07-13	$44.90	$45.12	$44.69	$45.00	$39.30	1,850,247
2017-07-12	$45.12	$45.28	$44.45	$44.79	$39.12	2,237,643
2017-07-11	$44.68	$45.26	$44.48	$45.20	$39.48	4,800,493
2017-07-10	$44.37	$44.85	$44.13	$44.66	$39.01	2,231,709
2017-07-07	$44.32	$44.50	$43.78	$44.44	$38.81	1,450,328
2017-07-06	$44.76	$44.87	$44.07	$44.12	$38.53	2,074,267
2017-07-05	$44.76	$44.83	$44.12	$44.74	$39.08	2,215,626
2017-07-03	$44.24	$45.09	$43.97	$44.73	$39.07	1,435,334
2017-06-30	$44.14	$44.21	$43.41	$43.91	$38.35	2,033,301
2017-06-29	$44.41	$44.85	$43.38	$43.99	$38.42	4,436,882
2017-06-28	$42.78	$43.49	$42.78	$42.97	$37.53	3,823,327
2017-06-27	$42.56	$43.08	$42.50	$42.54	$37.15	2,055,433
2017-06-26	$42.06	$42.60	$41.90	$42.34	$36.98	1,460,541
2017-06-23	$42.60	$42.84	$41.83	$41.93	$36.62	2,034,624
2017-06-22	$42.26	$42.43	$41.71	$42.30	$36.94	1,825,598
2017-06-21	$43.03	$43.23	$42.25	$42.33	$36.97	2,121,914
2017-06-20	$43.12	$43.35	$42.87	$42.96	$37.52	2,504,611
2017-06-19	$43.67	$43.81	$43.18	$43.36	$37.87	1,546,456
2017-06-16	$42.89	$43.26	$42.73	$43.09	$37.63	3,398,069
2017-06-15	$43.00	$43.46	$42.75	$42.87	$37.44	1,872,441
2017-06-14	$42.50	$43.27	$42.10	$43.23	$37.76	2,640,349
2017-06-13	$43.14	$43.57	$42.80	$43.13	$37.67	2,555,880
2017-06-12	$42.26	$43.25	$42.26	$42.93	$37.49	4,027,216
2017-06-09	$41.81	$42.53	$41.50	$42.34	$36.98	3,170,180
2017-06-08	$40.43	$42.04	$40.35	$41.39	$36.15	3,648,394
2017-06-07	$40.37	$40.63	$40.25	$40.46	$35.34	2,275,308
2017-06-06	$40.02	$40.51	$39.74	$40.26	$35.16	3,674,873
2017-06-05	$40.29	$41.17	$40.10	$40.46	$35.34	3,172,227
2017-06-02	$39.86	$40.43	$39.62	$40.10	$35.02	2,848,377
2017-06-01	$40.48	$40.55	$39.73	$40.55	$35.42	2,632,856
2017-05-31	$39.98	$40.42	$39.34	$40.07	$35.00	12,157,041
2017-05-30	$40.13	$40.32	$39.60	$39.87	$34.82	3,257,765
2017-05-26	$40.89	$41.20	$40.41	$40.45	$35.33	2,195,310
2017-05-25	$40.82	$41.19	$40.53	$40.88	$35.70	3,926,524
2017-05-24	$41.01	$41.16	$40.32	$40.70	$35.55	25,683
2017-05-23	$40.23	$41.44	$40.18	$41.34	$36.11	30,297
2017-05-22	$40.20	$40.65	$39.91	$40.21	$35.12	3,095,282
2017-05-19	$39.72	$40.71	$39.58	$40.10	$35.02	3,934,163
2017-05-18	$38.88	$39.87	$38.86	$39.58	$34.57	2,856,616
2017-05-17	$39.71	$39.92	$38.43	$38.99	$34.05	4,030,258
2017-05-16	$40.73	$40.89	$40.12	$40.66	$35.51	3,795,092
2017-05-15	$40.35	$40.69	$40.24	$40.54	$35.34	3,034,230
2017-05-12	$40.00	$40.24	$39.67	$40.15	$35.00	2,105,223
2017-05-11	$40.74	$40.88	$40.04	$40.40	$35.22	1,846,969
2017-05-10	$40.71	$41.01	$40.46	$40.94	$35.69	2,402,944
2017-05-09	$41.30	$41.59	$40.73	$40.93	$35.68	2,068,051
2017-05-08	$40.75	$41.35	$40.72	$41.20	$35.91	2,641,330
2017-05-05	$40.89	$40.89	$40.46	$40.75	$35.52	2,353,036
2017-05-04	$41.10	$41.43	$40.63	$40.67	$35.45	3,235,777
2017-05-03	$39.79	$40.68	$39.73	$40.58	$35.37	2,439,329
2017-05-02	$40.56	$40.99	$39.70	$39.98	$34.85	2,605,251
2017-05-01	$40.25	$40.88	$39.97	$40.52	$35.32	2,873,882
2017-04-28	$40.74	$40.81	$39.99	$40.03	$34.89	3,807,008
2017-04-27	$41.30	$41.30	$40.25	$40.66	$35.44	2,728,701
2017-04-26	$40.50	$41.64	$40.46	$41.18	$35.90	3,840,318
2017-04-25	$40.91	$41.62	$40.45	$40.49	$35.29	6,859,069
2017-04-24	$42.09	$42.42	$41.57	$41.96	$36.58	4,468,388
2017-04-21	$40.95	$41.19	$40.58	$40.85	$35.61	2,229,658
2017-04-20	$40.30	$41.20	$40.17	$41.08	$35.81	2,966,198
2017-04-19	$40.29	$40.51	$39.76	$39.98	$34.85	2,711,643
2017-04-18	$39.81	$40.29	$39.35	$39.83	$34.72	2,300,718
2017-04-17	$39.51	$40.21	$39.22	$40.18	$35.02	2,241,351
2017-04-13	$39.87	$40.52	$39.43	$39.45	$34.39	2,627,819
2017-04-12	$40.98	$41.02	$40.06	$40.19	$35.03	3,286,569
2017-04-11	$40.72	$40.96	$40.07	$40.94	$35.69	2,931,635
2017-04-10	$41.46	$41.79	$40.74	$40.93	$35.68	1,931,893
2017-04-07	$41.14	$41.79	$40.87	$41.52	$36.19	2,124,547
2017-04-06	$41.10	$41.64	$40.62	$41.50	$36.17	2,290,303
2017-04-05	$42.04	$42.40	$40.98	$41.05	$35.78	2,554,213
2017-04-04	$41.50	$41.90	$41.37	$41.66	$36.31	2,080,527
2017-04-03	$42.00	$42.26	$41.07	$41.77	$36.41	2,539,601
2017-03-31	$42.10	$42.59	$41.83	$42.00	$36.61	2,575,231
2017-03-30	$41.46	$42.59	$41.28	$42.38	$36.94	3,212,227
2017-03-29	$41.66	$41.66	$40.93	$41.32	$36.02	2,055,876
2017-03-28	$40.53	$41.60	$40.31	$41.30	$36.00	2,392,388
2017-03-27	$39.80	$40.90	$39.09	$40.78	$35.55	3,237,524
2017-03-24	$41.04	$41.23	$40.41	$40.91	$35.66	2,824,945
2017-03-23	$40.73	$41.59	$40.31	$40.89	$35.64	2,953,776
2017-03-22	$40.58	$41.13	$39.56	$40.73	$35.50	3,151,593
2017-03-21	$43.47	$43.52	$40.74	$40.84	$35.60	4,855,426
2017-03-20	$43.65	$43.75	$43.18	$43.19	$37.65	2,321,970
2017-03-17	$44.41	$44.57	$43.54	$43.76	$38.14	4,240,048
2017-03-16	$44.37	$44.62	$44.09	$44.36	$38.67	1,802,727
2017-03-15	$44.71	$45.09	$43.99	$44.07	$38.41	2,893,891
2017-03-14	$44.71	$44.72	$43.68	$44.49	$38.78	2,488,190
2017-03-13	$44.88	$45.35	$44.65	$45.03	$39.25	1,631,996
2017-03-10	$45.56	$45.56	$44.29	$44.91	$39.15	2,432,236
2017-03-09	$45.35	$45.76	$45.03	$45.28	$39.47	1,963,227
2017-03-08	$45.84	$46.30	$45.16	$45.26	$39.45	3,154,365
2017-03-07	$45.40	$45.68	$44.97	$45.28	$39.47	1,738,722
2017-03-06	$45.03	$45.43	$44.69	$45.33	$39.51	1,706,120
2017-03-03	$44.95	$45.57	$44.75	$45.36	$39.54	2,686,381
2017-03-02	$46.67	$46.69	$44.96	$44.96	$39.19	2,925,913
2017-03-01	$48.33	$48.33	$45.95	$46.53	$40.56	3,320,662
2017-02-28	$44.93	$45.16	$44.70	$44.90	$39.14	2,485,994
2017-02-27	$44.65	$45.24	$44.51	$45.11	$39.32	2,298,903
2017-02-24	$44.18	$44.55	$44.00	$44.55	$38.83	3,605,293
2017-02-23	$44.84	$44.97	$44.39	$44.82	$39.07	1,960,399
2017-02-22	$44.55	$45.13	$44.48	$44.74	$39.00	2,276,176
2017-02-21	$44.85	$45.21	$44.47	$44.89	$39.13	1,726,311
2017-02-17	$44.48	$44.78	$44.13	$44.65	$38.92	1,185,303
2017-02-16	$45.12	$45.34	$44.48	$44.90	$39.14	1,977,376
2017-02-15	$45.33	$45.52	$45.05	$45.30	$39.49	2,690,844
2017-02-14	$44.03	$45.21	$43.83	$45.08	$39.30	2,456,460
2017-02-13	$43.87	$44.60	$43.75	$44.08	$38.36	2,197,544
2017-02-10	$43.43	$43.67	$43.10	$43.57	$37.91	2,458,778
2017-02-09	$43.05	$43.21	$42.25	$43.15	$37.55	2,011,134
2017-02-08	$42.52	$42.57	$41.81	$42.17	$36.69	1,748,126
2017-02-07	$43.05	$43.26	$42.68	$42.82	$37.26	1,741,482
2017-02-06	$42.90	$43.52	$42.55	$42.97	$37.39	1,410,259
2017-02-03	$42.49	$43.38	$42.13	$43.31	$37.69	3,350,623
2017-02-02	$41.88	$42.34	$41.58	$41.77	$36.35	2,827,504
2017-02-01	$42.69	$43.30	$42.36	$42.46	$36.95	2,501,669
2017-01-31	$42.18	$42.84	$41.82	$42.19	$36.71	2,542,086
2017-01-30	$42.83	$43.04	$41.71	$42.26	$36.77	3,518,197
2017-01-27	$43.34	$43.37	$42.76	$43.12	$37.52	1,972,105
2017-01-26	$43.39	$43.91	$43.07	$43.47	$37.82	2,711,874
2017-01-25	$43.03	$43.66	$42.93	$43.28	$37.66	2,584,589
2017-01-24	$42.42	$42.94	$41.36	$42.56	$37.03	4,064,768
2017-01-23	$42.21	$42.61	$41.95	$42.31	$36.82	2,628,297
2017-01-20	$42.49	$42.90	$42.20	$42.46	$36.95	2,370,981
2017-01-19	$42.59	$42.95	$42.04	$42.31	$36.82	1,778,526
2017-01-18	$42.15	$42.52	$41.42	$42.48	$36.96	2,142,374
2017-01-17	$43.25	$43.27	$41.65	$41.77	$36.35	2,889,759
2017-01-13	$43.29	$44.32	$43.03	$43.85	$38.16	2,732,528
2017-01-12	$43.65	$43.89	$42.44	$42.97	$37.39	2,758,249
2017-01-11	$43.67	$43.92	$43.14	$43.92	$38.22	2,102,743
2017-01-10	$43.12	$43.79	$42.87	$43.56	$37.90	1,839,566
2017-01-09	$43.12	$43.29	$42.32	$42.90	$37.33	2,105,024
2017-01-06	$43.30	$43.73	$43.11	$43.37	$37.74	2,149,119
2017-01-05	$43.92	$44.27	$42.66	$43.09	$37.49	2,106,036
2017-01-04	$43.45	$43.91	$43.35	$43.80	$38.11	1,907,508
2017-01-03	$43.74	$44.33	$42.72	$43.18	$37.57	2,896,301
2016-12-30	$43.07	$43.31	$42.69	$43.04	$37.45	1,938,930
2016-12-29	$43.27	$43.64	$42.63	$42.79	$37.23	1,551,615
2016-12-28	$44.03	$44.03	$43.18	$43.28	$37.66	1,055,176
2016-12-27	$44.10	$44.15	$43.67	$43.93	$38.22	1,096,332
2016-12-23	$43.78	$43.94	$43.59	$43.86	$38.16	1,243,449
2016-12-22	$43.62	$43.95	$43.21	$43.74	$38.06	1,555,955
2016-12-21	$43.93	$43.99	$43.36	$43.64	$37.97	2,647,594
2016-12-20	$43.28	$44.09	$42.96	$43.91	$38.21	3,220,373
2016-12-19	$42.09	$42.72	$41.80	$42.70	$37.15	2,212,274
2016-12-16	$42.79	$43.23	$41.91	$42.03	$36.57	5,517,196
2016-12-15	$42.82	$43.63	$42.48	$43.04	$37.45	3,615,038
2016-12-14	$41.84	$43.01	$41.32	$42.20	$36.72	3,944,094
2016-12-13	$42.54	$43.04	$41.57	$42.23	$36.75	2,902,644
2016-12-12	$43.16	$43.47	$42.40	$42.47	$36.95	2,829,268
2016-12-09	$43.09	$43.25	$42.63	$43.23	$37.62	2,314,647
2016-12-08	$42.39	$43.44	$42.23	$43.09	$37.49	4,654,120
2016-12-07	$41.88	$42.33	$41.44	$42.29	$36.80	2,842,516
2016-12-06	$40.69	$42.01	$40.30	$41.92	$36.48	3,455,948
2016-12-05	$40.61	$41.00	$40.36	$40.55	$35.28	3,211,634
2016-12-02	$40.80	$40.80	$39.67	$40.24	$35.01	2,389,764
2016-12-01	$39.82	$40.64	$39.78	$40.41	$35.16	3,849,678
2016-11-30	$39.15	$40.00	$38.88	$39.79	$34.62	3,953,029
2016-11-29	$38.61	$38.72	$38.23	$38.50	$33.50	1,966,497
2016-11-28	$39.03	$39.09	$38.28	$38.41	$33.42	2,178,239
2016-11-25	$39.09	$39.23	$38.79	$39.10	$34.02	946,332
2016-11-23	$38.86	$39.19	$38.61	$39.12	$34.04	2,365,289
2016-11-22	$38.15	$38.76	$38.15	$38.66	$33.64	2,918,448
2016-11-21	$38.49	$38.65	$38.03	$38.54	$33.53	2,501,937
2016-11-18	$37.80	$38.42	$37.64	$38.21	$33.25	3,422,162
2016-11-17	$37.47	$38.12	$37.25	$37.91	$32.99	5,111,642
2016-11-16	$37.09	$37.85	$36.57	$37.46	$32.60	5,533,740
2016-11-15	$37.90	$38.86	$37.47	$38.76	$33.73	3,973,430
2016-11-14	$37.34	$38.88	$37.33	$38.43	$33.44	5,782,549
2016-11-11	$36.42	$37.04	$35.96	$36.97	$32.10	3,986,574
2016-11-10	$35.37	$36.98	$35.20	$36.60	$31.78	6,758,221
2016-11-09	$33.00	$35.04	$32.65	$34.62	$30.06	8,113,804
2016-11-08	$32.48	$32.57	$31.86	$32.40	$28.13	2,546,725
2016-11-07	$32.16	$32.42	$31.84	$32.25	$28.00	4,437,473
2016-11-04	$31.32	$31.93	$30.96	$31.39	$27.26	2,913,290
2016-11-03	$31.17	$31.57	$31.11	$31.17	$27.07	2,878,796
2016-11-02	$32.03	$32.36	$30.85	$30.96	$26.88	5,185,019
2016-11-01	$32.36	$32.52	$31.79	$32.24	$27.99	2,737,115
2016-10-31	$32.18	$32.40	$32.03	$32.21	$27.97	2,469,357
2016-10-28	$32.40	$32.46	$31.87	$32.09	$27.86	2,352,989
2016-10-27	$32.42	$32.61	$32.04	$32.38	$28.12	2,280,476
2016-10-26	$32.00	$32.45	$31.90	$32.14	$27.91	3,780,653
2016-10-25	$32.65	$32.67	$31.86	$32.08	$27.86	4,557,534
2016-10-24	$32.50	$32.72	$32.42	$32.43	$28.16	3,502,533
2016-10-21	$32.05	$32.37	$31.81	$32.34	$28.08	4,889,382
2016-10-20	$31.94	$32.42	$31.88	$32.26	$28.01	3,208,138
2016-10-19	$31.25	$32.28	$31.15	$32.07	$27.85	4,257,898
2016-10-18	$31.00	$31.17	$30.63	$31.17	$27.07	2,308,757
2016-10-17	$30.92	$31.05	$30.47	$30.65	$26.61	2,174,975
2016-10-14	$30.73	$31.11	$30.70	$30.86	$26.80	2,154,034
2016-10-13	$30.78	$30.98	$30.07	$30.36	$26.36	3,041,647
2016-10-12	$31.32	$31.53	$31.14	$31.21	$27.10	1,451,841
2016-10-11	$31.65	$31.81	$30.98	$31.30	$27.18	2,491,904
2016-10-10	$31.82	$32.07	$31.75	$31.81	$27.62	1,895,667
2016-10-07	$31.71	$31.86	$31.21	$31.73	$27.55	2,547,163
2016-10-06	$31.75	$31.82	$31.29	$31.68	$27.51	3,183,864
2016-10-05	$31.54	$32.15	$31.50	$31.82	$27.63	3,575,774
2016-10-04	$31.17	$31.80	$31.14	$31.40	$27.27	2,940,021
2016-10-03	$30.80	$31.31	$30.77	$31.11	$27.01	2,381,492
2016-09-30	$30.63	$31.18	$30.43	$31.02	$26.94	2,910,065
2016-09-29	$30.92	$31.35	$30.37	$30.52	$26.50	3,227,741
2016-09-28	$30.61	$30.85	$30.23	$30.85	$26.79	2,115,662
2016-09-27	$29.85	$30.45	$29.64	$30.41	$26.41	2,343,862
2016-09-26	$30.28	$30.60	$29.80	$30.02	$26.07	3,805,407
2016-09-23	$30.23	$30.85	$30.00	$30.61	$26.58	2,982,454
2016-09-22	$30.12	$30.30	$30.01	$30.28	$26.29	2,429,107
2016-09-21	$30.00	$30.20	$29.63	$29.99	$26.04	2,774,756
2016-09-20	$30.23	$30.33	$29.84	$29.87	$25.94	2,730,505
2016-09-19	$30.10	$30.36	$29.77	$29.90	$25.96	2,367,506
2016-09-16	$30.03	$30.21	$29.85	$29.90	$25.96	2,979,634
2016-09-15	$30.05	$30.44	$29.91	$30.35	$26.35	2,731,061
2016-09-14	$30.22	$30.48	$29.97	$30.04	$26.08	3,981,724
2016-09-13	$30.52	$30.77	$29.86	$30.25	$26.27	5,134,293
2016-09-12	$30.22	$31.02	$30.06	$30.94	$26.87	3,328,744
2016-09-09	$30.69	$31.28	$30.57	$30.57	$26.54	4,368,071
2016-09-08	$30.71	$31.00	$30.40	$30.69	$26.65	1,916,519
2016-09-07	$30.40	$30.62	$30.05	$30.58	$26.55	1,802,171
2016-09-06	$31.04	$31.06	$30.08	$30.39	$26.39	4,522,143
2016-09-02	$30.76	$31.06	$30.43	$30.97	$26.89	4,087,510
2016-09-01	$30.75	$30.90	$30.23	$30.57	$26.54	4,353,751
2016-08-31	$30.43	$30.62	$29.97	$30.59	$26.56	3,538,607
2016-08-30	$29.95	$30.38	$29.95	$30.33	$26.34	2,169,434
2016-08-29	$29.75	$30.26	$29.63	$30.01	$26.06	2,690,234
2016-08-26	$29.53	$29.86	$29.22	$29.67	$25.76	3,867,907
2016-08-25	$29.21	$29.55	$28.95	$29.42	$25.55	2,147,576
2016-08-24	$29.18	$29.49	$28.75	$29.28	$25.42	1,746,434
2016-08-23	$29.40	$29.52	$29.11	$29.28	$25.42	2,068,426
2016-08-22	$29.02	$29.29	$28.97	$29.26	$25.41	2,141,157
2016-08-19	$28.99	$29.27	$28.97	$29.23	$25.38	2,248,611
2016-08-18	$28.59	$29.12	$28.29	$29.08	$25.25	2,365,365
2016-08-17	$28.56	$28.84	$28.54	$28.69	$24.91	1,893,049
2016-08-16	$28.47	$28.84	$28.08	$28.64	$24.87	1,847,406
2016-08-15	$28.27	$28.72	$28.16	$28.63	$24.79	1,636,380
2016-08-12	$28.06	$28.15	$27.77	$28.14	$24.37	1,530,680
2016-08-11	$28.39	$28.49	$28.07	$28.28	$24.49	1,724,257
2016-08-10	$28.78	$28.83	$28.25	$28.31	$24.51	2,309,007
2016-08-09	$28.80	$28.98	$28.64	$28.80	$24.94	2,198,315
2016-08-08	$29.00	$29.19	$28.69	$28.74	$24.89	2,270,263
2016-08-05	$28.05	$28.95	$27.98	$28.89	$25.02	3,665,062
2016-08-04	$27.40	$27.78	$27.35	$27.73	$24.01	2,558,190
2016-08-03	$27.00	$27.48	$26.75	$27.47	$23.79	2,691,181
2016-08-02	$27.40	$27.61	$26.74	$27.04	$23.41	3,137,419
2016-08-01	$27.90	$28.01	$27.24	$27.35	$23.68	3,850,680
2016-07-29	$27.97	$28.15	$27.70	$27.88	$24.14	3,359,088
2016-07-28	$27.88	$28.38	$27.60	$28.14	$24.37	4,783,281
2016-07-27	$27.60	$28.35	$27.31	$27.98	$24.23	7,550,914
2016-07-26	$26.36	$26.79	$26.00	$26.59	$23.02	4,056,897
2016-07-25	$26.37	$26.41	$26.12	$26.30	$22.77	2,371,492
2016-07-22	$26.15	$26.41	$25.78	$26.31	$22.78	2,928,215
2016-07-21	$26.04	$26.27	$25.67	$26.00	$22.51	2,775,838
2016-07-20	$25.94	$26.06	$25.65	$25.97	$22.49	2,124,544
2016-07-19	$25.79	$26.11	$25.62	$25.88	$22.41	1,854,976
2016-07-18	$26.00	$26.09	$25.74	$25.86	$22.39	2,414,253
2016-07-15	$26.25	$26.27	$25.90	$26.01	$22.52	2,257,737
2016-07-14	$26.11	$26.29	$25.84	$26.02	$22.53	2,867,796
2016-07-13	$25.52	$25.71	$25.27	$25.55	$22.12	2,856,983
2016-07-12	$25.35	$25.76	$25.16	$25.61	$22.18	4,195,251
2016-07-11	$25.00	$25.27	$24.80	$24.93	$21.59	3,581,718
2016-07-08	$24.82	$25.12	$24.55	$24.74	$21.42	4,748,880
2016-07-07	$24.50	$24.71	$24.10	$24.41	$21.14	4,741,414
2016-07-06	$23.29	$23.99	$23.02	$23.99	$20.77	5,310,937
2016-07-05	$24.47	$24.52	$23.02	$23.44	$20.30	7,121,685
2016-07-01	$24.93	$25.24	$24.50	$24.92	$21.58	4,301,706
2016-06-30	$25.29	$25.46	$24.85	$25.13	$21.76	6,933,986
2016-06-29	$24.41	$25.03	$24.27	$24.99	$21.64	4,860,988
2016-06-28	$24.12	$24.50	$23.86	$24.39	$21.12	4,786,561
2016-06-27	$24.92	$25.11	$23.34	$23.59	$20.43	4,689,532
2016-06-24	$26.35	$26.78	$25.28	$25.29	$21.90	7,663,277
2016-06-23	$27.45	$28.17	$27.31	$28.16	$24.38	3,015,819
2016-06-22	$26.82	$27.29	$26.61	$26.97	$23.35	2,940,459
2016-06-21	$26.74	$26.87	$26.34	$26.82	$23.22	1,941,164
2016-06-20	$27.17	$27.42	$26.61	$26.67	$23.09	2,589,684
2016-06-17	$26.55	$26.91	$26.32	$26.63	$23.06	5,174,104
2016-06-16	$26.65	$26.80	$26.15	$26.43	$22.89	3,933,196
2016-06-15	$26.93	$27.58	$26.77	$26.92	$23.31	3,467,699
2016-06-14	$27.36	$27.66	$26.70	$26.82	$23.22	3,369,950
2016-06-13	$27.66	$28.10	$27.52	$27.52	$23.83	2,995,028
2016-06-10	$28.23	$28.30	$27.87	$27.99	$24.24	2,680,832
2016-06-09	$28.92	$28.96	$28.42	$28.70	$24.85	3,420,552
2016-06-08	$29.02	$29.30	$28.88	$29.11	$25.21	2,238,106
2016-06-07	$29.46	$29.46	$28.98	$29.03	$25.14	3,671,593
2016-06-06	$28.41	$29.23	$28.36	$29.13	$25.22	4,002,743
2016-06-03	$28.12	$28.38	$27.45	$28.34	$24.54	4,566,664
2016-06-02	$28.29	$28.67	$28.15	$28.67	$24.83	2,300,653
2016-06-01	$27.77	$28.40	$27.41	$28.39	$24.58	2,606,475
2016-05-31	$28.39	$28.48	$27.92	$28.02	$24.26	2,272,581
2016-05-27	$27.92	$28.17	$27.68	$28.16	$24.38	2,057,324
2016-05-26	$28.22	$28.26	$27.77	$27.84	$24.11	2,513,044
2016-05-25	$27.70	$28.48	$27.64	$28.17	$24.39	3,725,290
2016-05-24	$27.39	$27.81	$27.28	$27.57	$23.87	2,007,428
2016-05-23	$27.16	$27.35	$26.82	$27.14	$23.50	1,855,267
2016-05-20	$27.04	$27.42	$27.01	$27.17	$23.53	2,141,757
2016-05-19	$27.10	$27.78	$26.69	$26.94	$23.33	3,738,793
2016-05-18	$26.21	$27.38	$26.16	$27.34	$23.67	4,099,634
2016-05-17	$26.05	$26.64	$25.91	$26.20	$22.69	3,250,460
2016-05-16	$25.80	$26.48	$25.78	$26.24	$22.67	2,695,623
2016-05-13	$26.31	$26.75	$25.79	$25.88	$22.36	2,068,158
2016-05-12	$26.95	$27.21	$26.23	$26.40	$22.81	2,444,389
2016-05-11	$26.53	$27.07	$26.46	$26.66	$23.03	2,872,923
2016-05-10	$26.25	$26.79	$26.24	$26.66	$23.03	2,953,559
2016-05-09	$26.22	$26.22	$25.65	$26.02	$22.48	2,883,883
2016-05-06	$25.59	$26.03	$25.53	$25.99	$22.45	2,274,765
2016-05-05	$26.03	$26.22	$25.69	$25.88	$22.36	2,453,795
2016-05-04	$26.61	$26.89	$25.55	$25.93	$22.40	4,993,431
2016-05-03	$27.08	$27.35	$26.59	$26.83	$23.18	2,715,573
2016-05-02	$27.71	$27.74	$27.22	$27.50	$23.76	2,275,406
2016-04-29	$27.43	$27.76	$27.23	$27.52	$23.78	3,010,521
2016-04-28	$27.60	$27.87	$27.32	$27.51	$23.77	2,744,853
2016-04-27	$27.45	$27.86	$27.23	$27.84	$24.05	3,110,241
2016-04-26	$26.42	$27.65	$26.42	$27.45	$23.71	5,048,303
2016-04-25	$27.13	$27.35	$26.77	$27.29	$23.58	4,044,120
2016-04-22	$26.74	$27.34	$26.66	$27.28	$23.57	2,924,068
2016-04-21	$26.98	$27.38	$26.67	$26.72	$23.08	2,506,662
2016-04-20	$25.76	$26.96	$25.76	$26.91	$23.25	2,993,922
2016-04-19	$25.85	$26.30	$25.63	$26.29	$22.71	2,835,893
2016-04-18	$25.27	$25.91	$25.20	$25.72	$22.22	2,251,714
2016-04-15	$25.65	$25.70	$25.34	$25.54	$22.06	2,404,629
2016-04-14	$25.23	$26.11	$25.17	$25.58	$22.10	2,952,511
2016-04-13	$24.51	$25.41	$24.49	$25.33	$21.88	4,084,609
2016-04-12	$23.85	$24.65	$23.73	$24.49	$21.16	3,151,809
2016-04-11	$23.67	$24.11	$23.57	$23.72	$20.49	1,999,227
2016-04-08	$23.65	$24.01	$23.30	$23.47	$20.28	3,110,998
2016-04-07	$23.63	$23.73	$23.14	$23.30	$20.13	2,535,288
2016-04-06	$23.67	$24.03	$23.47	$23.97	$20.71	2,117,991
2016-04-05	$23.79	$24.02	$23.54	$23.66	$20.44	2,393,371
2016-04-04	$24.20	$24.58	$24.00	$24.14	$20.86	2,499,060
2016-04-01	$24.00	$24.19	$23.57	$24.17	$20.88	2,686,827
2016-03-31	$24.44	$24.76	$24.04	$24.21	$20.92	2,789,901
2016-03-30	$24.68	$25.01	$24.20	$24.63	$21.28	2,744,936
2016-03-29	$24.50	$24.50	$23.62	$24.33	$21.02	5,249,405
2016-03-28	$25.07	$25.27	$24.61	$24.75	$21.38	2,118,126
2016-03-24	$24.67	$25.08	$24.19	$25.02	$21.62	2,812,924
2016-03-23	$25.24	$25.32	$24.85	$24.94	$21.55	2,220,966
2016-03-22	$24.91	$25.56	$24.91	$25.35	$21.90	1,898,541
2016-03-21	$25.22	$25.60	$25.01	$25.39	$21.94	2,181,185
2016-03-18	$25.18	$25.58	$23.93	$25.21	$21.78	4,923,722
2016-03-17	$24.79	$25.09	$24.38	$25.01	$21.61	2,957,064
2016-03-16	$24.73	$25.21	$24.32	$24.80	$21.43	3,566,694
2016-03-15	$24.50	$24.86	$24.16	$24.83	$21.45	3,107,264
2016-03-14	$24.65	$25.02	$24.42	$24.83	$21.45	2,526,985
2016-03-11	$24.42	$24.97	$24.41	$24.93	$21.54	3,205,741
2016-03-10	$23.84	$24.22	$23.43	$24.14	$20.86	3,777,034
2016-03-09	$23.95	$24.04	$23.42	$23.58	$20.37	2,667,370
2016-03-08	$24.12	$24.37	$23.54	$23.68	$20.46	3,082,938
2016-03-07	$24.10	$24.60	$23.70	$24.44	$21.11	3,134,521
2016-03-04	$23.78	$24.63	$23.55	$24.34	$21.03	7,573,670
2016-03-03	$22.80	$23.57	$22.74	$23.56	$20.35	3,143,453
2016-03-02	$22.36	$22.88	$22.30	$22.83	$19.72	2,334,820
2016-03-01	$21.46	$22.64	$21.40	$22.31	$19.27	3,979,983
2016-02-29	$21.72	$21.83	$21.31	$21.32	$18.42	2,989,449
2016-02-26	$21.55	$22.09	$21.35	$21.77	$18.81	4,091,791
2016-02-25	$20.79	$21.25	$20.41	$21.23	$18.34	3,852,239
2016-02-24	$20.68	$20.99	$20.08	$20.68	$17.86	5,896,029
2016-02-23	$22.06	$22.11	$21.10	$21.21	$18.32	4,109,514
2016-02-22	$21.65	$22.25	$21.63	$22.21	$19.19	4,232,203
2016-02-19	$21.06	$21.53	$20.95	$21.41	$18.50	2,326,445
2016-02-18	$21.68	$22.15	$21.03	$21.17	$18.29	4,097,394
2016-02-17	$22.02	$22.29	$21.50	$21.59	$18.65	3,119,577
2016-02-16	$21.34	$21.91	$20.99	$21.68	$18.73	3,870,442
2016-02-12	$20.41	$21.25	$20.20	$20.99	$18.08	4,314,309
2016-02-11	$20.10	$20.23	$19.65	$19.90	$17.14	4,638,813
2016-02-10	$20.94	$21.44	$20.73	$20.74	$17.87	4,048,528
2016-02-09	$20.33	$20.98	$20.16	$20.77	$17.89	4,782,764
2016-02-08	$21.25	$21.63	$20.41	$20.72	$17.85	4,836,154
2016-02-05	$22.15	$22.38	$21.56	$21.63	$18.64	3,199,305
2016-02-04	$21.74	$22.57	$21.64	$22.05	$19.00	5,028,633
2016-02-03	$21.76	$21.84	$20.78	$21.78	$18.76	4,598,784
2016-02-02	$22.30	$22.37	$21.32	$21.54	$18.56	4,338,012
2016-02-01	$22.55	$22.65	$22.27	$22.50	$19.38	3,114,083
2016-01-29	$22.23	$22.70	$22.09	$22.68	$19.54	4,663,810
2016-01-28	$22.13	$22.92	$22.03	$22.15	$19.08	5,320,236
2016-01-27	$21.16	$22.56	$21.03	$21.78	$18.76	6,364,095
2016-01-26	$20.74	$21.76	$20.73	$21.25	$18.31	6,930,452
2016-01-25	$21.36	$21.43	$20.33	$20.39	$17.57	5,023,437
2016-01-22	$21.53	$21.75	$21.22	$21.51	$18.53	3,626,260
2016-01-21	$21.47	$21.78	$21.01	$21.09	$18.17	4,564,790
2016-01-20	$21.44	$21.71	$20.69	$21.47	$18.50	5,413,765
2016-01-19	$22.70	$22.70	$21.71	$21.94	$18.90	3,933,656
2016-01-15	$22.07	$22.42	$21.84	$22.34	$19.25	6,297,852
2016-01-14	$23.10	$23.29	$22.34	$22.99	$19.81	5,925,672
2016-01-13	$24.16	$24.16	$22.61	$22.89	$19.72	6,543,508
2016-01-12	$24.42	$24.51	$23.26	$24.01	$20.69	4,346,853
2016-01-11	$24.79	$24.81	$24.00	$24.11	$20.77	4,627,252
2016-01-08	$25.18	$25.21	$24.55	$24.60	$21.19	3,401,580
2016-01-07	$24.97	$25.46	$24.81	$24.88	$21.44	4,234,049
2016-01-06	$25.91	$26.00	$25.47	$25.65	$22.10	4,164,199
2016-01-05	$26.77	$26.85	$26.24	$26.42	$22.76	2,653,585
2016-01-04	$26.56	$26.91	$26.23	$26.71	$23.01	3,523,301
2015-12-31	$27.26	$27.64	$27.14	$27.30	$23.52	1,737,623
2015-12-30	$27.68	$27.77	$27.42	$27.47	$23.67	1,010,692
2015-12-29	$27.88	$28.05	$27.59	$27.81	$23.96	1,659,204
2015-12-28	$27.63	$27.69	$27.20	$27.64	$23.81	1,476,689
2015-12-24	$27.63	$28.01	$27.59	$27.78	$23.93	857,099
2015-12-23	$27.40	$27.72	$27.08	$27.67	$23.84	3,471,232
2015-12-22	$27.01	$27.27	$26.52	$27.16	$23.40	3,002,406
2015-12-21	$27.00	$27.06	$26.43	$26.77	$23.06	3,343,590
2015-12-18	$27.42	$27.60	$26.52	$26.71	$23.01	11,655,073
2015-12-17	$28.31	$28.43	$27.75	$27.76	$23.92	2,204,066
2015-12-16	$28.15	$28.40	$27.41	$28.21	$24.30	4,715,485
2015-12-15	$27.41	$28.14	$27.26	$27.91	$24.05	3,638,213
2015-12-14	$27.48	$27.68	$26.53	$26.95	$23.22	4,894,703
2015-12-11	$27.68	$27.96	$27.20	$27.36	$23.57	3,769,873
2015-12-10	$27.79	$28.66	$27.61	$28.20	$24.30	3,788,112
2015-12-09	$27.89	$28.43	$27.51	$27.79	$23.94	3,982,764
2015-12-08	$28.57	$28.76	$27.89	$28.00	$24.12	4,408,957
2015-12-07	$30.05	$30.12	$28.81	$28.92	$24.92	3,957,023
2015-12-04	$29.59	$30.28	$29.43	$30.19	$26.01	3,099,842
2015-12-03	$30.14	$30.21	$29.36	$29.47	$25.39	2,307,570
2015-12-02	$30.50	$30.55	$29.87	$29.94	$25.79	2,483,870
2015-12-01	$30.11	$30.45	$30.02	$30.41	$26.20	2,533,883
2015-11-30	$30.21	$30.28	$29.83	$29.96	$25.81	2,613,964
2015-11-27	$30.00	$30.10	$29.50	$30.09	$25.92	763,231
2015-11-25	$29.97	$30.11	$29.82	$29.94	$25.79	1,086,198
2015-11-24	$29.73	$30.05	$29.53	$29.95	$25.80	1,608,890
2015-11-23	$29.92	$30.19	$29.81	$29.87	$25.73	1,438,686
2015-11-20	$29.99	$30.19	$29.79	$29.93	$25.79	2,092,642
2015-11-19	$30.05	$30.21	$29.78	$29.93	$25.79	1,484,286
2015-11-18	$29.94	$30.26	$29.55	$30.22	$26.04	2,884,299
2015-11-17	$29.75	$30.16	$29.58	$29.75	$25.63	1,991,256
2015-11-16	$29.34	$29.66	$29.04	$29.64	$25.54	2,510,193
2015-11-13	$29.63	$29.91	$29.27	$29.48	$25.35	2,940,204
2015-11-12	$30.18	$30.37	$29.76	$29.77	$25.60	2,036,002
2015-11-11	$30.82	$31.06	$30.37	$30.48	$26.21	1,924,173
2015-11-10	$30.43	$30.79	$30.20	$30.78	$26.46	2,040,645
2015-11-09	$30.97	$30.98	$30.28	$30.54	$26.26	2,033,263
2015-11-06	$30.42	$31.18	$30.38	$30.69	$26.39	3,536,228
2015-11-05	$29.12	$29.87	$29.05	$29.71	$25.54	3,032,076
2015-11-04	$29.10	$29.29	$28.89	$29.11	$25.03	1,863,353
2015-11-03	$29.10	$29.31	$28.94	$28.97	$24.91	2,414,305
2015-11-02	$28.93	$29.31	$28.78	$29.20	$25.11	1,947,742
2015-10-30	$29.52	$29.60	$28.66	$28.77	$24.74	2,774,970
2015-10-29	$29.40	$29.74	$29.26	$29.48	$25.35	2,375,532
2015-10-28	$28.17	$29.40	$28.06	$29.38	$25.26	2,333,089
2015-10-27	$28.24	$28.44	$27.89	$28.06	$24.13	1,572,246
2015-10-26	$28.59	$28.70	$28.14	$28.49	$24.50	2,051,100
2015-10-23	$28.16	$28.61	$28.02	$28.59	$24.58	3,213,831
2015-10-22	$27.63	$28.36	$27.63	$27.91	$24.00	2,080,099
2015-10-21	$28.48	$28.50	$27.51	$27.52	$23.66	2,315,913
2015-10-20	$27.83	$28.62	$27.78	$28.36	$24.38	2,907,126
2015-10-19	$27.97	$28.25	$27.83	$27.90	$23.99	2,475,456
2015-10-16	$28.38	$28.52	$27.92	$28.15	$24.20	1,743,091
2015-10-15	$28.11	$28.27	$27.86	$28.24	$24.28	1,814,688
2015-10-14	$28.52	$28.52	$27.60	$27.80	$23.90	2,793,393
2015-10-13	$28.34	$28.63	$28.28	$28.49	$24.50	2,042,724
2015-10-12	$28.27	$28.49	$28.12	$28.47	$24.48	913,756
2015-10-09	$28.73	$28.96	$28.13	$28.31	$24.34	1,991,214
2015-10-08	$28.56	$28.98	$28.38	$28.76	$24.73	2,174,814
2015-10-07	$28.31	$28.88	$28.21	$28.72	$24.69	3,028,137
2015-10-06	$27.74	$28.16	$27.61	$28.13	$24.19	2,193,587
2015-10-05	$27.49	$27.97	$27.26	$27.86	$23.95	1,924,754
2015-10-02	$26.80	$27.32	$26.22	$27.32	$23.49	3,315,693
2015-10-01	$27.62	$27.71	$27.19	$27.53	$23.67	2,795,471
2015-09-30	$27.63	$27.80	$27.15	$27.54	$23.68	3,496,316
2015-09-29	$27.43	$27.75	$27.18	$27.38	$23.54	2,958,194
2015-09-28	$27.95	$28.16	$27.13	$27.34	$23.50	3,290,741
2015-09-25	$28.02	$28.41	$27.99	$28.19	$24.24	3,167,710
2015-09-24	$27.14	$27.67	$27.13	$27.62	$23.75	1,735,489
2015-09-23	$27.54	$27.84	$27.35	$27.54	$23.68	1,423,079
2015-09-22	$27.11	$27.63	$27.11	$27.56	$23.70	2,089,364
2015-09-21	$27.56	$28.13	$27.47	$27.84	$23.94	2,424,128
2015-09-18	$27.73	$27.80	$27.15	$27.47	$23.62	5,172,553
2015-09-17	$29.16	$29.42	$28.09	$28.17	$24.22	4,307,538
2015-09-16	$29.26	$29.27	$28.74	$29.16	$25.07	3,133,482
2015-09-15	$28.38	$28.89	$28.08	$28.75	$24.72	2,460,514
2015-09-14	$28.32	$28.56	$28.09	$28.23	$24.27	2,914,232
2015-09-11	$27.93	$28.45	$27.93	$28.34	$24.37	1,918,063
2015-09-10	$28.21	$28.77	$28.00	$28.57	$24.56	2,047,499
2015-09-09	$29.01	$29.09	$28.25	$28.31	$24.34	1,901,365
2015-09-08	$28.58	$28.69	$28.21	$28.68	$24.66	1,435,275

Zions Bancorporation N.A (ZION) News Headlines

US mid-sized banks with over or close to $100 billion in assets

None

reuters.com Jan. 31, 2024

NYCB Rout Deepens as Analyst Downgrades Pile Up After Earnings Shocker

None

bloomberg.com Feb. 1, 2024

Top Stock Movers Now: Corteva, Aflac, Merck, and More

U.S. equities rallied back from Wednesday's selloff at midday Thursday, Feb. 1, 2024, after several stronger-than-expected earnings reports.

investopedia.com Feb. 1, 2024

Recent Zions Bancorporation N.A (ZION) News

Global Span of Banks’ Commercial Real Estate Problem Starts Locally

None

wsj.com

Published: Feb. 2, 2024

US regional bank sell-off a cautionary sign of more pain to come

None

reuters.com

Published: Feb. 2, 2024

S&P 500 Gains and Losses Today: Activist Interest Boosts Norfolk Southern, Etsy

The S&P 500 added 1.3% on Thursday, Feb. 1, 2024, with strong earnings helping stocks recover after Wednesday's Fed meeting suggested an uncertain pa…

investopedia.com

Published: Feb. 1, 2024

Regional Bank Stock Sell-Off Sparked By Commercial Real Estate Loan Fears

Regional U.S. banking stocks slipped sharply on Thursday as surprise quarterly loss posted by New York Community Bancorp sparked fears of broader ris…

investopedia.com

Published: Feb. 1, 2024

Similar Companies to Zions Bancorporation N.A (ZION) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Zions Bancorporation N.A (ZION) Exchange: NASDAQ

$39.92 ($0.68) 1.73%

Zions Bancorporation N.A - Daily Information

About Zions Bancorporation N.A (ZION)

Invest in Zions Bancorporation N.A (ZION)

Invest with as little as $5.

Get your 2 free stocks today!

Historical Stock Data for Zions Bancorporation N.A (ZION)

Zions Bancorporation N.A (ZION) News Headlines

Recent Zions Bancorporation N.A (ZION) News

Global Span of Banks’ Commercial Real Estate Problem Starts Locally

US regional bank sell-off a cautionary sign of more pain to come

S&P 500 Gains and Losses Today: Activist Interest Boosts Norfolk Southern, Etsy

Regional Bank Stock Sell-Off Sparked By Commercial Real Estate Loan Fears

Similar Companies to Zions Bancorporation N.A (ZION) in the Banks-Regional Industry