BYHealth Company Ltd (300146) Stock Profile

Data as of July 17, 2025

$11.01 ($-0.07) -0.63%

BYHealth Company Ltd - Daily Information

Click for more stock information on BYHealth Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$11.08
Previous Close	$11.01
High	$11.14
Low	$10.98
Adjusted Open	$11.08
Previous Adjusted Close	$11.01
Adjusted High	$11.14
Adjusted Low	$10.98

Invest in BYHealth Company Ltd (300146)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for BYHealth Company Ltd (300146)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-20	$11.08	$11.14	$10.98	$11.01	$11.01	8,785,000
2025-06-19	$11.15	$11.22	$11.06	$11.08	$11.08	7,417,000
2025-06-18	$11.21	$11.26	$11.08	$11.20	$11.20	8,613,900
2025-06-17	$11.27	$11.40	$11.22	$11.24	$11.24	7,790,860
2025-06-13	$11.58	$11.58	$11.23	$11.23	$11.23	18,497,340
2025-06-12	$11.57	$11.64	$11.48	$11.58	$11.58	10,216,490
2025-06-11	$11.59	$11.74	$11.56	$11.56	$11.56	12,108,300
2025-06-10	$11.71	$11.76	$11.50	$11.58	$11.58	11,959,200
2025-06-09	$11.59	$11.75	$11.57	$11.70	$11.70	9,216,100
2025-06-06	$11.71	$11.71	$11.57	$11.60	$11.60	10,321,020
2025-06-05	$11.93	$11.98	$11.66	$11.66	$11.66	18,953,800
2025-06-04	$11.81	$11.98	$11.76	$11.98	$11.98	18,790,700
2025-06-03	$11.62	$11.83	$11.55	$11.80	$11.80	13,626,020
2025-05-30	$11.60	$11.74	$11.60	$11.68	$11.68	13,547,990
2025-05-29	$11.60	$11.66	$11.47	$11.64	$11.64	12,641,650
2025-05-28	$11.63	$11.68	$11.49	$11.63	$11.63	11,052,690
2025-05-27	$11.42	$11.78	$11.42	$11.63	$11.63	16,354,070
2025-05-26	$11.43	$11.51	$11.33	$11.45	$11.45	10,019,530
2025-05-23	$11.60	$11.68	$11.41	$11.41	$11.41	13,885,600
2025-05-22	$11.74	$11.81	$11.58	$11.60	$11.60	12,961,510
2025-05-21	$11.88	$12.04	$11.75	$11.80	$11.80	19,222,800
2025-05-20	$11.31	$12.14	$11.30	$11.93	$11.93	45,772,960
2025-05-19	$11.33	$11.33	$11.23	$11.30	$11.30	10,009,180
2025-05-16	$11.43	$11.45	$11.33	$11.33	$11.33	11,702,900
2025-05-15	$11.33	$11.53	$11.26	$11.50	$11.50	16,563,470
2025-05-14	$11.28	$11.40	$11.20	$11.35	$11.35	10,794,800
2025-05-13	$11.24	$11.37	$11.17	$11.33	$11.33	12,548,100
2025-05-12	$11.19	$11.22	$11.10	$11.19	$11.19	7,468,900
2025-05-09	$11.16	$11.23	$11.11	$11.16	$11.16	7,135,400
2025-05-08	$11.10	$11.18	$11.06	$11.17	$11.17	6,487,570
2025-05-07	$11.20	$11.24	$11.09	$11.16	$11.16	10,604,440
2025-05-06	$11.02	$11.11	$11.00	$11.11	$11.11	9,118,730
2025-04-30	$10.99	$11.11	$10.94	$10.99	$10.99	6,787,120
2025-04-29	$10.87	$11.00	$10.81	$10.98	$10.98	6,217,320
2025-04-28	$10.83	$10.93	$10.78	$10.88	$10.88	8,376,020
2025-04-25	$10.99	$11.07	$10.91	$10.92	$10.92	7,606,100
2025-04-24	$11.05	$11.10	$10.95	$11.00	$11.00	7,191,700
2025-04-23	$11.19	$11.20	$11.02	$11.02	$11.02	9,394,540
2025-04-22	$11.09	$11.23	$10.95	$11.16	$11.16	12,577,220
2025-04-21	$11.33	$11.43	$11.25	$11.42	$11.42	8,896,300
2025-04-18	$11.28	$11.37	$11.21	$11.36	$11.36	7,767,000
2025-04-17	$11.26	$11.37	$11.20	$11.31	$11.31	7,722,900
2025-04-16	$11.24	$11.33	$11.11	$11.30	$11.30	9,971,310
2025-04-15	$11.18	$11.38	$11.13	$11.26	$11.26	10,206,700
2025-04-14	$11.20	$11.30	$11.16	$11.21	$11.21	8,893,680
2025-04-11	$11.25	$11.31	$11.13	$11.16	$11.16	11,428,180
2025-04-10	$11.20	$11.50	$11.15	$11.35	$11.35	18,688,100
2025-04-09	$10.86	$11.18	$10.63	$11.12	$11.12	17,707,330
2025-04-08	$10.80	$11.02	$10.75	$10.95	$10.95	20,292,360
2025-04-07	$11.27	$11.38	$10.31	$10.57	$10.57	34,407,480
2025-04-03	$11.65	$11.80	$11.62	$11.70	$11.70	7,745,400
2025-04-02	$11.75	$11.77	$11.68	$11.70	$11.70	5,965,900
2025-04-01	$11.63	$11.85	$11.60	$11.77	$11.77	8,720,300
2025-03-31	$11.72	$11.79	$11.52	$11.63	$11.63	10,447,930
2025-03-28	$11.86	$11.95	$11.77	$11.77	$11.77	9,770,200
2025-03-27	$11.92	$11.96	$11.78	$11.87	$11.87	10,607,000
2025-03-26	$11.94	$12.02	$11.87	$11.92	$11.92	11,724,820
2025-03-25	$11.95	$11.99	$11.79	$11.96	$11.96	12,021,100
2025-03-24	$11.94	$12.01	$11.77	$11.97	$11.97	17,764,750
2025-03-21	$12.07	$12.20	$11.95	$12.06	$12.06	13,204,930
2025-03-20	$12.25	$12.29	$12.11	$12.12	$12.12	11,840,720
2025-03-19	$12.33	$12.47	$12.11	$12.28	$12.28	18,956,480
2025-03-18	$12.41	$12.47	$12.26	$12.33	$12.33	15,907,110
2025-03-17	$12.70	$12.74	$12.32	$12.36	$12.36	29,203,200
2025-03-14	$12.07	$12.60	$12.06	$12.47	$12.47	36,615,490
2025-03-13	$12.06	$12.18	$11.93	$12.05	$12.05	15,144,100
2025-03-12	$12.13	$12.22	$12.01	$12.06	$12.06	15,233,250
2025-03-11	$11.75	$12.24	$11.70	$12.13	$12.13	32,106,860
2025-03-10	$11.61	$11.88	$11.58	$11.87	$11.87	18,755,800
2025-03-07	$11.70	$11.72	$11.57	$11.61	$11.61	10,923,100
2025-03-06	$11.51	$11.76	$11.49	$11.71	$11.71	16,350,990
2025-03-05	$11.63	$11.65	$11.43	$11.50	$11.50	11,378,070
2025-03-04	$11.60	$11.64	$11.53	$11.60	$11.60	9,832,300
2025-03-03	$11.60	$11.87	$11.58	$11.62	$11.62	16,642,700
2025-02-28	$11.80	$11.93	$11.56	$11.60	$11.60	16,500,900
2025-02-27	$11.64	$11.89	$11.62	$11.83	$11.83	21,948,710
2025-02-26	$11.48	$11.65	$11.44	$11.64	$11.64	13,258,060
2025-02-25	$11.62	$11.63	$11.47	$11.49	$11.49	12,038,100
2025-02-24	$11.73	$11.79	$11.64	$11.69	$11.69	13,220,120
2025-02-20	$11.68	$11.88	$11.61	$11.71	$11.71	11,014,440
2025-02-19	$11.57	$11.68	$11.53	$11.68	$11.68	10,760,500
2025-02-18	$11.83	$11.83	$11.55	$11.59	$11.59	12,666,190
2025-02-17	$12.00	$12.03	$11.81	$11.86	$11.86	14,204,400
2025-02-14	$11.80	$11.93	$11.79	$11.88	$11.88	11,875,020
2025-02-13	$11.86	$11.97	$11.81	$11.85	$11.85	14,425,200
2025-02-12	$11.69	$11.96	$11.66	$11.91	$11.91	18,365,340
2025-02-11	$11.81	$11.84	$11.59	$11.64	$11.64	9,676,400
2025-02-10	$11.69	$11.80	$11.63	$11.75	$11.75	14,325,800
2025-02-07	$11.42	$11.82	$11.39	$11.69	$11.69	21,201,540
2025-02-06	$11.22	$11.42	$11.16	$11.41	$11.41	12,299,490
2025-02-05	$11.33	$11.36	$11.21	$11.26	$11.26	9,040,050
2025-01-27	$11.31	$11.42	$11.25	$11.25	$11.25	11,358,320
2025-01-24	$11.35	$11.43	$11.30	$11.36	$11.36	9,335,520
2025-01-23	$11.47	$11.58	$11.33	$11.34	$11.34	10,195,030
2025-01-22	$11.38	$11.39	$11.27	$11.36	$11.36	7,812,300
2025-01-21	$11.70	$11.70	$11.30	$11.43	$11.43	14,568,910
2025-01-20	$11.68	$11.77	$11.60	$11.64	$11.64	8,693,500
2025-01-17	$11.57	$11.66	$11.47	$11.62	$11.62	7,455,990
2025-01-16	$11.64	$11.79	$11.49	$11.56	$11.56	11,480,500
2025-01-15	$11.66	$11.68	$11.55	$11.58	$11.58	7,128,690
2025-01-14	$11.34	$11.69	$11.32	$11.67	$11.67	13,286,800
2025-01-13	$11.19	$11.34	$11.09	$11.30	$11.30	8,450,300
2025-01-09	$11.44	$11.53	$11.37	$11.41	$11.41	7,805,360
2025-01-08	$11.55	$11.55	$11.20	$11.46	$11.46	13,005,100
2025-01-07	$11.62	$11.68	$11.41	$11.54	$11.54	10,569,700
2025-01-06	$11.51	$11.71	$11.42	$11.60	$11.60	12,136,770
2025-01-03	$11.87	$11.98	$11.50	$11.54	$11.54	14,309,650
2025-01-02	$12.05	$12.22	$11.75	$11.88	$11.88	14,434,350
2024-12-31	$12.34	$12.40	$12.02	$12.05	$12.05	14,880,210
2024-12-30	$12.42	$12.42	$12.22	$12.34	$12.34	13,631,520
2024-12-27	$12.40	$12.52	$12.32	$12.42	$12.42	12,159,400
2024-12-26	$12.47	$12.53	$12.37	$12.39	$12.39	11,738,680
2024-12-25	$12.67	$12.68	$12.39	$12.46	$12.46	11,772,780
2024-12-24	$12.46	$12.66	$12.46	$12.66	$12.66	11,154,080
2024-12-23	$12.80	$12.81	$12.45	$12.45	$12.45	15,502,620
2024-12-20	$12.76	$13.05	$12.75	$12.81	$12.81	15,668,290
2024-12-19	$12.71	$12.82	$12.50	$12.76	$12.76	19,953,670
2024-12-18	$12.91	$12.97	$12.78	$12.81	$12.81	14,741,900
2024-12-17	$13.16	$13.20	$12.82	$12.88	$12.88	23,736,250
2024-12-16	$13.43	$13.48	$13.16	$13.24	$13.24	28,858,220
2024-12-13	$13.52	$13.75	$13.27	$13.29	$13.29	56,287,190
2024-12-12	$13.28	$13.54	$13.07	$13.51	$13.51	42,517,750
2024-12-11	$12.82	$13.41	$12.81	$13.28	$13.28	39,373,000
2024-12-10	$13.20	$13.34	$12.85	$12.88	$12.88	43,486,900
2024-12-09	$12.77	$12.87	$12.63	$12.71	$12.71	15,386,000
2024-12-06	$12.56	$12.81	$12.48	$12.75	$12.75	18,538,100
2024-12-05	$12.52	$12.62	$12.47	$12.60	$12.60	11,496,200
2024-12-04	$12.80	$12.85	$12.53	$12.61	$12.61	17,664,010
2024-12-03	$12.75	$13.05	$12.65	$12.80	$12.80	21,503,450
2024-12-02	$12.50	$12.82	$12.50	$12.81	$12.81	22,064,940
2024-11-29	$12.34	$12.72	$12.30	$12.52	$12.52	24,186,600
2024-11-28	$12.50	$12.58	$12.32	$12.38	$12.38	14,484,100
2024-11-27	$12.31	$12.50	$12.15	$12.50	$12.50	15,126,120
2024-11-26	$12.21	$12.57	$12.20	$12.35	$12.35	18,080,330
2024-11-25	$12.35	$12.47	$12.16	$12.16	$12.16	21,715,800
2024-11-22	$12.92	$12.95	$12.39	$12.40	$12.40	19,916,420
2024-11-21	$12.93	$12.99	$12.82	$12.93	$12.93	13,664,730
2024-11-20	$12.86	$13.03	$12.79	$12.97	$12.97	18,847,920
2024-11-19	$12.82	$12.90	$12.63	$12.89	$12.89	18,166,800
2024-11-18	$12.97	$13.04	$12.71	$12.77	$12.77	18,845,560
2024-11-15	$12.92	$13.15	$12.88	$12.90	$12.90	21,344,660
2024-11-14	$13.51	$13.52	$12.98	$13.00	$13.00	28,011,100
2024-11-13	$13.43	$13.66	$13.31	$13.52	$13.52	23,532,320
2024-11-12	$13.65	$13.93	$13.44	$13.57	$13.57	37,500,580
2024-11-11	$13.46	$13.63	$13.33	$13.62	$13.62	30,913,150
2024-11-08	$14.13	$14.23	$13.60	$13.64	$13.64	46,061,860
2024-11-07	$13.10	$13.90	$13.01	$13.89	$13.89	55,199,980
2024-11-06	$13.27	$13.48	$13.15	$13.20	$13.20	35,474,900
2024-11-05	$12.80	$13.30	$12.71	$13.26	$13.26	47,462,210
2024-11-04	$12.57	$12.81	$12.56	$12.80	$12.80	19,961,150
2024-11-01	$12.70	$12.89	$12.50	$12.62	$12.62	24,436,110
2024-10-31	$12.70	$12.87	$12.60	$12.74	$12.74	22,873,000
2024-10-30	$12.70	$12.83	$12.57	$12.70	$12.70	20,812,300
2024-10-29	$13.03	$13.24	$12.71	$12.74	$12.74	36,246,390
2024-10-28	$12.70	$13.07	$12.44	$13.06	$13.06	63,979,130
2024-10-25	$13.34	$13.63	$13.23	$13.47	$13.47	36,550,600
2024-10-24	$13.20	$13.85	$13.19	$13.54	$13.54	53,521,010
2024-10-23	$13.17	$13.24	$13.00	$13.10	$13.10	33,356,450
2024-10-22	$12.91	$13.18	$12.83	$13.18	$13.18	27,532,340
2024-10-21	$13.02	$13.15	$12.70	$12.92	$12.92	30,836,950
2024-10-18	$12.50	$13.30	$12.43	$12.97	$12.97	39,811,810
2024-10-17	$12.68	$12.80	$12.49	$12.50	$12.50	19,452,810
2024-10-16	$12.64	$12.85	$12.45	$12.59	$12.59	25,009,380
2024-10-15	$13.31	$13.31	$12.79	$12.81	$12.81	25,789,740
2024-10-14	$13.40	$13.45	$12.91	$13.31	$13.31	28,536,660
2024-10-11	$13.83	$13.87	$13.16	$13.35	$13.35	23,313,300
2024-10-10	$14.13	$14.59	$13.69	$13.94	$13.94	33,036,230
2024-10-09	$15.22	$15.22	$13.95	$14.00	$14.00	59,384,420
2024-10-08	$17.36	$17.77	$15.13	$16.00	$16.00	92,659,650
2024-09-30	$13.51	$15.00	$13.25	$14.90	$14.90	69,870,550
2024-09-27	$12.30	$13.10	$12.30	$12.95	$12.95	44,819,410
2024-09-26	$11.31	$12.03	$11.27	$12.01	$12.01	33,162,090
2024-09-25	$11.38	$11.58	$11.31	$11.36	$11.36	22,889,680
2024-09-24	$10.91	$11.25	$10.83	$11.21	$11.21	22,518,500
2024-09-23	$11.03	$11.06	$10.80	$10.84	$10.84	7,878,610
2024-09-20	$11.10	$11.10	$10.94	$11.03	$11.03	5,876,700
2024-09-19	$10.86	$11.25	$10.86	$11.10	$11.10	10,170,640
2024-09-18	$10.74	$10.84	$10.66	$10.84	$10.84	5,777,510
2024-09-13	$10.81	$10.88	$10.73	$10.75	$10.75	8,197,280
2024-09-12	$10.86	$11.07	$10.79	$10.80	$10.80	7,659,610
2024-09-11	$10.78	$10.96	$10.68	$10.89	$10.89	7,193,290
2024-09-10	$10.85	$10.91	$10.65	$10.77	$10.77	6,780,760
2024-09-09	$10.83	$10.94	$10.78	$10.88	$10.88	6,148,400
2024-09-06	$11.09	$11.11	$10.86	$10.87	$10.87	5,128,990
2024-09-05	$10.93	$11.10	$10.91	$11.08	$11.08	6,542,100
2024-09-04	$10.90	$11.04	$10.87	$10.91	$10.91	4,846,200
2024-09-03	$10.83	$11.04	$10.73	$10.96	$10.96	7,665,600
2024-09-02	$11.26	$11.29	$10.86	$10.88	$10.88	11,590,000
2024-08-30	$11.26	$11.48	$11.08	$11.29	$11.29	13,212,730
2024-08-29	$10.99	$11.27	$10.98	$11.24	$11.24	8,795,400
2024-08-28	$10.93	$11.06	$10.83	$11.00	$11.00	6,503,700
2024-08-27	$10.89	$11.04	$10.85	$10.95	$10.95	6,706,040
2024-08-26	$10.95	$11.00	$10.85	$10.91	$10.91	6,598,950
2024-08-23	$10.75	$11.01	$10.75	$10.95	$10.95	7,911,250
2024-08-22	$10.94	$10.98	$10.73	$10.78	$10.78	8,647,970
2024-08-21	$10.86	$10.98	$10.78	$10.94	$10.94	6,801,420
2024-08-20	$11.12	$11.15	$10.83	$10.88	$10.88	11,941,580
2024-08-19	$11.19	$11.36	$11.10	$11.13	$11.13	11,233,940
2024-08-16	$11.38	$11.45	$11.22	$11.22	$11.22	11,114,440
2024-08-15	$11.35	$11.53	$11.28	$11.41	$11.41	10,750,700
2024-08-14	$11.56	$11.57	$11.33	$11.33	$11.33	8,773,620
2024-08-13	$11.65	$11.75	$11.40	$11.58	$11.58	9,065,300
2024-08-12	$11.65	$11.78	$11.60	$11.69	$11.69	8,468,640
2024-08-09	$12.03	$12.03	$11.70	$11.71	$11.71	14,674,560
2024-08-08	$11.82	$12.15	$11.76	$12.04	$12.04	19,546,280
2024-08-07	$11.93	$11.95	$11.70	$11.82	$11.82	19,061,600
2024-08-06	$12.40	$12.41	$11.90	$12.06	$12.06	42,818,130
2024-08-05	$13.08	$13.42	$12.90	$13.04	$13.04	13,399,650
2024-08-02	$13.18	$13.39	$13.12	$13.14	$13.14	9,049,530
2024-08-01	$13.50	$13.70	$13.23	$13.24	$13.24	13,546,610
2024-07-31	$13.01	$13.57	$12.95	$13.55	$13.55	14,886,480
2024-07-30	$13.00	$13.11	$12.92	$12.97	$12.97	6,849,670
2024-07-29	$13.25	$13.25	$13.00	$13.00	$13.00	7,759,270
2024-07-26	$13.19	$13.40	$13.12	$13.20	$13.20	8,055,510
2024-07-25	$12.94	$13.24	$12.91	$13.17	$13.17	6,779,400
2024-07-24	$13.16	$13.20	$12.97	$13.00	$13.00	6,951,170
2024-07-23	$13.51	$13.51	$13.17	$13.21	$13.21	6,452,110
2024-07-22	$13.56	$13.62	$13.40	$13.49	$13.49	7,031,340
2024-07-19	$13.45	$13.65	$13.29	$13.61	$13.61	9,890,740
2024-07-18	$13.35	$13.49	$13.25	$13.45	$13.45	8,324,020
2024-07-17	$13.13	$13.48	$13.03	$13.38	$13.38	9,819,400
2024-07-16	$13.15	$13.20	$13.08	$13.12	$13.12	5,570,860
2024-07-15	$13.31	$13.35	$13.12	$13.15	$13.15	5,972,320
2024-07-12	$13.46	$13.53	$13.26	$13.33	$13.33	8,025,100
2024-07-11	$13.18	$13.50	$13.10	$13.50	$13.50	14,106,400
2024-07-10	$13.09	$13.33	$12.92	$12.97	$12.97	10,629,290
2024-07-09	$13.14	$13.27	$13.03	$13.14	$13.14	9,600,230
2024-07-08	$13.50	$13.53	$13.10	$13.14	$13.14	7,912,460
2024-07-05	$13.45	$13.66	$13.34	$13.52	$13.52	7,026,750
2024-07-04	$13.65	$13.75	$13.35	$13.43	$13.43	7,349,270
2024-07-03	$13.76	$13.90	$13.61	$13.67	$13.67	6,144,700
2024-07-02	$13.77	$13.95	$13.71	$13.77	$13.77	5,899,680
2024-07-01	$13.62	$13.82	$13.37	$13.79	$13.79	7,862,400
2024-06-28	$13.66	$13.82	$13.54	$13.55	$13.55	8,411,250
2024-06-27	$13.88	$13.91	$13.64	$13.69	$13.69	5,574,330
2024-06-26	$13.96	$13.98	$13.69	$13.93	$13.93	6,628,760
2024-06-25	$13.58	$13.95	$13.58	$13.84	$13.84	8,634,940
2024-06-24	$13.60	$13.65	$13.36	$13.57	$13.57	9,655,140
2024-06-21	$14.04	$14.09	$13.67	$13.67	$13.67	11,338,660
2024-06-20	$14.15	$14.29	$13.97	$13.97	$13.97	6,294,200
2024-06-19	$14.36	$14.40	$14.17	$14.21	$14.21	5,622,990
2024-06-18	$14.52	$14.57	$14.33	$14.36	$14.36	5,449,000
2024-06-17	$14.45	$14.52	$14.41	$14.46	$14.46	4,449,190
2024-06-14	$14.40	$14.65	$14.27	$14.58	$14.58	8,731,580
2024-06-13	$14.71	$14.77	$14.36	$14.45	$14.45	9,392,560
2024-06-12	$14.80	$14.85	$14.70	$14.73	$14.73	5,499,800
2024-06-11	$14.77	$14.84	$14.63	$14.80	$14.80	5,307,800
2024-06-07	$14.90	$14.98	$14.68	$14.78	$14.78	5,756,900
2024-06-06	$14.96	$15.04	$14.81	$14.86	$14.86	7,571,400
2024-06-05	$15.07	$15.20	$14.95	$14.96	$14.96	5,585,400
2024-06-04	$14.94	$15.09	$14.90	$15.07	$15.07	6,225,500
2024-06-03	$15.15	$15.16	$14.86	$15.00	$15.00	8,461,680
2024-05-31	$15.19	$15.29	$15.12	$15.12	$15.12	6,158,930
2024-05-30	$15.11	$15.23	$15.04	$15.12	$15.12	5,432,450
2024-05-29	$15.18	$15.26	$15.07	$15.12	$15.12	6,094,500
2024-05-28	$15.35	$15.35	$15.15	$15.20	$15.20	5,597,900
2024-05-27	$15.25	$15.43	$15.17	$15.39	$15.39	7,602,970
2024-05-24	$15.31	$15.42	$15.16	$15.20	$15.20	7,453,600
2024-05-23	$15.68	$15.73	$15.32	$15.35	$15.35	11,231,300
2024-05-22	$15.81	$15.90	$15.70	$15.74	$15.74	6,862,900
2024-05-21	$15.82	$16.02	$15.81	$15.86	$15.86	7,852,580
2024-05-20	$15.84	$16.00	$15.79	$15.88	$15.88	9,834,260
2024-05-17	$15.70	$15.96	$15.56	$15.91	$15.91	10,780,450
2024-05-16	$15.95	$16.00	$15.70	$15.74	$15.74	9,179,500
2024-05-15	$16.03	$16.13	$15.88	$15.90	$15.90	7,960,100
2024-05-14	$15.75	$16.15	$15.75	$16.04	$16.04	10,870,690
2024-05-13	$15.72	$15.83	$15.56	$15.78	$15.78	8,655,890
2024-05-10	$16.03	$16.15	$15.86	$15.88	$15.88	9,406,030
2024-05-09	$15.80	$16.15	$15.80	$16.03	$16.03	11,281,650
2024-05-08	$15.98	$16.05	$15.70	$15.84	$15.84	9,663,060
2024-05-07	$15.96	$16.09	$15.73	$16.04	$16.04	17,921,680
2024-05-06	$16.00	$16.11	$15.80	$15.99	$15.99	17,043,150
2024-04-30	$15.92	$15.97	$15.81	$15.84	$15.84	8,515,680
2024-04-29	$15.65	$16.07	$15.63	$15.89	$15.89	15,394,740
2024-04-26	$15.30	$15.66	$15.22	$15.65	$15.65	13,703,040
2024-04-25	$15.52	$15.58	$15.38	$15.41	$15.41	6,414,940
2024-04-24	$15.65	$15.69	$15.32	$15.56	$15.56	8,051,960
2024-04-23	$15.54	$15.66	$15.46	$15.57	$15.57	7,393,570
2024-04-22	$15.54	$15.79	$15.26	$15.53	$15.53	13,041,830
2024-04-19	$16.25	$16.43	$16.20	$16.38	$16.38	9,969,600
2024-04-18	$16.50	$16.58	$16.30	$16.42	$16.42	10,237,130
2024-04-17	$16.14	$16.50	$15.97	$16.48	$16.48	13,926,780
2024-04-16	$15.99	$16.40	$15.96	$16.00	$16.00	16,853,950
2024-04-15	$15.76	$16.17	$15.69	$15.95	$15.95	11,752,140
2024-04-12	$15.87	$15.98	$15.68	$15.68	$15.68	6,596,170
2024-04-11	$15.85	$16.08	$15.82	$15.87	$15.87	6,194,530
2024-04-10	$16.17	$16.23	$15.80	$15.94	$15.94	7,506,710
2024-04-09	$15.96	$16.26	$15.90	$16.26	$16.26	7,993,280
2024-04-08	$16.30	$16.32	$15.93	$15.93	$15.93	13,729,120
2024-04-03	$16.26	$16.50	$16.21	$16.36	$16.36	13,320,750
2024-04-02	$16.50	$16.58	$15.96	$16.35	$16.35	40,094,480
2024-04-01	$16.89	$17.17	$16.88	$17.17	$17.17	11,482,560
2024-03-29	$16.65	$16.94	$16.65	$16.81	$16.81	9,601,750
2024-03-28	$16.73	$17.03	$16.49	$16.67	$16.67	14,381,450
2024-03-27	$16.75	$17.10	$16.71	$16.81	$16.81	13,634,000
2024-03-26	$16.68	$16.79	$16.59	$16.74	$16.74	7,799,860
2024-03-25	$16.80	$17.08	$16.61	$16.63	$16.63	13,124,230
2024-03-22	$17.04	$17.10	$16.66	$16.71	$16.71	10,760,570
2024-03-21	$17.30	$17.45	$17.06	$17.08	$17.08	11,436,800
2024-03-20	$17.30	$17.40	$17.15	$17.24	$17.24	12,198,700
2024-03-19	$17.74	$17.84	$17.26	$17.36	$17.36	23,685,430
2024-03-18	$17.10	$17.25	$16.93	$17.22	$17.22	8,885,690
2024-03-15	$16.81	$17.15	$16.72	$17.09	$17.09	8,716,420
2024-03-14	$17.08	$17.25	$16.75	$16.82	$16.82	9,274,160
2024-03-13	$17.22	$17.28	$16.94	$17.05	$17.05	9,072,710
2024-03-12	$16.97	$17.30	$16.97	$17.23	$17.23	14,992,730
2024-03-11	$16.40	$16.98	$16.31	$16.96	$16.96	14,378,040
2024-03-08	$16.36	$16.50	$16.23	$16.40	$16.40	7,685,400
2024-03-07	$16.60	$16.66	$16.33	$16.33	$16.33	9,080,030
2024-03-06	$16.65	$16.75	$16.40	$16.59	$16.59	10,207,750
2024-03-05	$16.68	$16.79	$16.62	$16.68	$16.68	9,862,530
2024-03-04	$16.70	$16.84	$16.61	$16.74	$16.74	9,590,760
2024-03-01	$16.89	$16.89	$16.58	$16.78	$16.78	11,801,980
2024-02-29	$16.46	$16.96	$16.42	$16.90	$16.90	13,627,510
2024-02-28	$16.80	$17.07	$16.53	$16.53	$16.53	16,225,970
2024-02-27	$16.58	$16.78	$16.46	$16.78	$16.78	10,065,820
2024-02-26	$16.66	$16.76	$16.44	$16.62	$16.62	11,458,910
2024-02-23	$16.77	$16.77	$16.44	$16.71	$16.71	13,254,890
2024-02-22	$16.70	$16.90	$16.61	$16.78	$16.78	9,416,220
2024-02-21	$16.60	$17.11	$16.46	$16.78	$16.78	15,753,540
2024-02-20	$16.79	$16.79	$16.45	$16.59	$16.59	9,241,430
2024-02-19	$17.20	$17.20	$16.45	$16.72	$16.72	18,380,490
2024-02-08	$17.08	$17.62	$16.83	$16.91	$16.91	27,847,120
2024-02-07	$16.23	$17.09	$16.23	$17.03	$17.03	29,781,890
2024-02-06	$14.70	$16.43	$14.70	$16.25	$16.25	24,221,410
2024-02-05	$14.82	$15.47	$14.18	$14.84	$14.84	18,823,300
2024-02-02	$15.16	$15.42	$14.53	$14.90	$14.90	13,430,870
2024-02-01	$15.12	$15.46	$15.02	$15.17	$15.17	8,578,680
2024-01-31	$15.12	$15.34	$14.95	$15.05	$15.05	8,442,160
2024-01-30	$15.53	$15.56	$15.16	$15.17	$15.17	7,075,900
2024-01-29	$15.76	$15.94	$15.50	$15.59	$15.59	6,771,600
2024-01-26	$15.90	$16.10	$15.68	$15.74	$15.74	8,002,680
2024-01-25	$15.70	$15.99	$15.60	$15.97	$15.97	8,139,960
2024-01-24	$15.59	$15.75	$15.22	$15.65	$15.65	7,284,260
2024-01-23	$15.20	$15.52	$15.00	$15.40	$15.40	8,053,180
2024-01-22	$15.92	$15.98	$15.21	$15.25	$15.25	13,975,600
2024-01-19	$15.96	$16.15	$15.80	$15.99	$15.99	7,218,700
2024-01-18	$15.95	$16.03	$15.53	$16.00	$16.00	14,593,370
2024-01-17	$16.35	$16.39	$16.00	$16.00	$16.00	7,084,790
2024-01-16	$16.42	$16.52	$16.06	$16.41	$16.41	6,797,020
2024-01-15	$16.26	$16.45	$16.13	$16.28	$16.28	5,455,980
2024-01-12	$16.26	$16.56	$16.20	$16.34	$16.34	6,170,190
2024-01-11	$16.13	$16.45	$16.11	$16.23	$16.23	6,945,230
2024-01-10	$15.95	$16.30	$15.85	$16.19	$16.19	6,785,200
2024-01-09	$15.98	$16.16	$15.84	$15.95	$15.95	8,584,990
2024-01-08	$16.39	$16.39	$15.80	$15.96	$15.96	16,636,720
2024-01-05	$16.65	$16.75	$16.50	$16.56	$16.56	6,044,100
2024-01-04	$16.79	$16.85	$16.55	$16.63	$16.63	6,825,120
2024-01-03	$16.75	$16.94	$16.67	$16.85	$16.85	8,419,400
2024-01-02	$17.05	$17.05	$16.86	$16.90	$16.90	6,144,790
2024-01-01	$17.03	$17.03	$17.03	$17.03	$17.03	0
2023-12-29	$17.00	$17.08	$16.86	$17.03	$17.03	7,118,350
2023-12-28	$16.63	$17.12	$16.51	$16.99	$16.99	10,726,920
2023-12-27	$16.64	$16.71	$16.42	$16.65	$16.65	6,207,830
2023-12-26	$16.80	$16.87	$16.50	$16.65	$16.65	4,196,500
2023-12-25	$16.70	$16.93	$16.65	$16.79	$16.79	3,727,410
2023-12-22	$16.76	$16.87	$16.58	$16.75	$16.75	6,192,500
2023-12-21	$16.41	$16.79	$16.40	$16.77	$16.77	6,014,800
2023-12-20	$16.90	$16.96	$16.46	$16.48	$16.48	10,008,500
2023-12-19	$17.07	$17.30	$16.76	$16.83	$16.83	7,832,300
2023-12-18	$17.30	$17.38	$17.01	$17.07	$17.07	6,813,740
2023-12-15	$17.59	$17.69	$17.32	$17.38	$17.38	7,644,300
2023-12-14	$17.85	$17.99	$17.59	$17.59	$17.59	5,277,800
2023-12-13	$17.86	$18.00	$17.71	$17.77	$17.77	6,099,400
2023-12-12	$17.63	$17.97	$17.53	$17.95	$17.95	9,025,660
2023-12-11	$17.21	$17.69	$17.03	$17.60	$17.60	8,774,110
2023-12-08	$17.40	$17.46	$17.28	$17.30	$17.30	8,507,730
2023-12-07	$17.57	$17.64	$17.28	$17.41	$17.41	9,171,050
2023-12-06	$17.59	$17.74	$17.45	$17.65	$17.65	6,625,610
2023-12-05	$17.90	$17.95	$17.57	$17.57	$17.57	10,060,000
2023-12-04	$18.23	$18.23	$17.91	$17.93	$17.93	8,508,140
2023-12-01	$18.26	$18.40	$18.05	$18.23	$18.23	7,710,300
2023-11-30	$18.09	$18.40	$18.00	$18.30	$18.30	7,287,350
2023-11-29	$18.20	$18.33	$18.06	$18.09	$18.09	5,652,600
2023-11-28	$17.93	$18.29	$17.86	$18.26	$18.26	8,080,260
2023-11-27	$18.35	$18.40	$17.82	$17.98	$17.98	11,087,900
2023-11-24	$18.30	$18.49	$18.23	$18.31	$18.31	7,776,580
2023-11-23	$18.20	$18.36	$18.08	$18.30	$18.30	6,044,530
2023-11-22	$18.31	$18.41	$18.20	$18.22	$18.22	5,313,900
2023-11-21	$18.24	$18.55	$18.23	$18.36	$18.36	9,029,950
2023-11-20	$18.04	$18.24	$17.96	$18.21	$18.21	7,794,750
2023-11-17	$17.95	$18.03	$17.89	$18.01	$18.01	4,509,500
2023-11-16	$18.25	$18.26	$18.00	$18.02	$18.02	6,820,000
2023-11-15	$18.31	$18.35	$18.17	$18.28	$18.28	7,288,610
2023-11-14	$18.10	$18.23	$18.02	$18.11	$18.11	5,579,400
2023-11-13	$18.26	$18.36	$17.99	$18.09	$18.09	8,129,300
2023-11-10	$18.20	$18.29	$18.04	$18.19	$18.19	6,772,870
2023-11-09	$18.33	$18.44	$18.24	$18.28	$18.28	6,007,610
2023-11-08	$18.28	$18.44	$18.20	$18.31	$18.31	8,237,600
2023-11-07	$18.36	$18.36	$18.25	$18.28	$18.28	7,169,110
2023-11-06	$18.32	$18.44	$18.11	$18.40	$18.40	12,433,660
2023-11-03	$18.17	$18.34	$18.05	$18.23	$18.23	6,694,460
2023-11-02	$18.40	$18.43	$17.97	$18.13	$18.13	8,715,820
2023-11-01	$18.42	$18.49	$18.22	$18.32	$18.32	8,187,190
2023-10-31	$18.59	$18.59	$18.30	$18.32	$18.32	9,653,610
2023-10-30	$18.15	$18.66	$18.10	$18.45	$18.45	11,777,500
2023-10-27	$17.64	$18.35	$17.62	$18.25	$18.25	14,585,650
2023-10-26	$17.55	$17.77	$17.35	$17.73	$17.73	7,469,280
2023-10-25	$18.00	$18.10	$17.52	$17.55	$17.55	11,620,490
2023-10-24	$17.70	$17.88	$17.49	$17.83	$17.83	6,251,420
2023-10-23	$17.84	$17.93	$17.52	$17.60	$17.60	5,940,500
2023-10-20	$17.90	$18.03	$17.80	$17.84	$17.84	5,675,110
2023-10-19	$18.07	$18.15	$17.88	$17.88	$17.88	6,742,730
2023-10-18	$18.21	$18.27	$18.10	$18.13	$18.13	4,492,200
2023-10-17	$18.30	$18.38	$18.01	$18.34	$18.34	5,523,820
2023-10-16	$18.41	$18.59	$18.19	$18.22	$18.22	6,673,830
2023-10-13	$18.71	$18.74	$18.35	$18.48	$18.48	7,534,260
2023-10-12	$18.76	$19.07	$18.69	$18.81	$18.81	7,176,310
2023-10-11	$18.44	$18.88	$18.43	$18.65	$18.65	9,486,250
2023-10-10	$18.49	$18.66	$18.34	$18.34	$18.34	7,815,230
2023-10-09	$19.00	$19.06	$18.28	$18.39	$18.39	17,149,350
2023-09-28	$19.10	$19.20	$18.97	$18.99	$18.99	5,186,020
2023-09-27	$18.81	$19.24	$18.81	$19.10	$19.10	7,978,500
2023-09-26	$18.87	$19.04	$18.80	$18.80	$18.80	4,496,190
2023-09-25	$18.90	$19.10	$18.85	$18.96	$18.96	5,112,810
2023-09-22	$18.85	$19.00	$18.57	$18.97	$18.97	9,027,140
2023-09-21	$19.00	$19.17	$18.86	$18.98	$18.98	6,468,900
2023-09-20	$19.29	$19.29	$19.01	$19.10	$19.10	6,031,150
2023-09-19	$19.19	$19.34	$19.07	$19.30	$19.30	6,418,770
2023-09-18	$19.02	$19.25	$18.83	$19.22	$19.22	6,906,320
2023-09-15	$19.00	$19.17	$18.90	$18.99	$18.99	4,862,010
2023-09-14	$19.00	$19.10	$18.81	$18.95	$18.95	6,050,370
2023-09-13	$19.20	$19.24	$18.93	$19.05	$19.05	6,369,030
2023-09-12	$19.30	$19.34	$19.12	$19.20	$19.20	4,613,200
2023-09-11	$18.84	$19.41	$18.81	$19.23	$19.23	7,584,890
2023-09-08	$18.97	$19.07	$18.77	$18.86	$18.86	4,486,600
2023-09-07	$19.31	$19.34	$19.00	$19.00	$19.00	6,118,880
2023-09-06	$19.34	$19.43	$19.24	$19.31	$19.31	4,586,700
2023-09-05	$19.71	$19.71	$19.38	$19.45	$19.45	6,334,320
2023-09-04	$19.39	$19.80	$19.35	$19.69	$19.69	9,320,550
2023-09-01	$19.33	$19.54	$19.30	$19.38	$19.38	6,833,380
2023-08-31	$19.31	$19.58	$19.21	$19.33	$19.33	8,028,210
2023-08-30	$19.30	$19.55	$19.24	$19.26	$19.26	8,625,180
2023-08-29	$18.75	$19.35	$18.68	$19.23	$19.23	11,919,350
2023-08-28	$19.80	$19.88	$18.78	$18.78	$18.78	15,187,860
2023-08-25	$18.92	$19.11	$18.80	$18.85	$18.85	7,867,460
2023-08-24	$18.86	$19.04	$18.73	$18.97	$18.97	7,221,690
2023-08-23	$19.03	$19.10	$18.83	$18.86	$18.86	5,969,410
2023-08-22	$19.14	$19.30	$18.84	$19.09	$19.09	8,607,020
2023-08-21	$19.22	$19.45	$19.14	$19.14	$19.14	7,139,410
2023-08-18	$19.70	$19.80	$19.33	$19.34	$19.34	9,505,530
2023-08-17	$19.66	$19.79	$19.49	$19.75	$19.75	7,757,000
2023-08-16	$19.89	$19.99	$19.65	$19.74	$19.74	8,635,180
2023-08-15	$20.08	$20.23	$19.82	$20.00	$20.00	8,932,880
2023-08-14	$20.02	$20.15	$19.78	$20.11	$20.11	10,136,580
2023-08-11	$20.38	$20.50	$20.16	$20.18	$20.18	8,189,800
2023-08-10	$20.56	$20.68	$20.30	$20.38	$20.38	7,974,200
2023-08-09	$20.50	$20.75	$20.39	$20.63	$20.63	10,759,060
2023-08-08	$20.40	$20.57	$20.20	$20.34	$20.34	12,009,070
2023-08-07	$21.39	$21.40	$20.18	$20.35	$20.35	37,757,090
2023-08-04	$21.30	$21.43	$21.05	$21.16	$21.16	8,423,070
2023-08-03	$21.18	$21.35	$21.10	$21.28	$21.28	7,412,450
2023-08-02	$21.22	$21.35	$21.09	$21.19	$21.19	7,233,890
2023-08-01	$21.17	$21.28	$21.05	$21.19	$21.19	11,474,230
2023-07-31	$21.37	$21.49	$21.11	$21.16	$21.16	14,101,350
2023-07-28	$20.90	$21.27	$20.87	$21.24	$21.24	10,728,780
2023-07-27	$21.05	$21.17	$20.94	$20.98	$20.98	5,586,800
2023-07-26	$21.07	$21.15	$20.96	$21.05	$21.05	5,817,470
2023-07-25	$20.96	$21.12	$20.92	$21.12	$21.12	11,288,090
2023-07-24	$20.88	$20.94	$20.79	$20.89	$20.89	4,499,280
2023-07-21	$20.70	$21.02	$20.70	$20.92	$20.92	8,838,780
2023-07-20	$20.79	$20.95	$20.65	$20.80	$20.80	11,519,330
2023-07-19	$20.63	$20.70	$20.50	$20.58	$20.58	5,395,510
2023-07-18	$20.41	$20.70	$20.35	$20.69	$20.69	8,293,520
2023-07-17	$20.70	$20.72	$20.29	$20.38	$20.38	11,763,990
2023-07-14	$20.72	$20.90	$20.61	$20.70	$20.70	12,093,270
2023-07-13	$20.68	$20.87	$20.68	$20.74	$20.74	13,655,300
2023-07-12	$20.89	$20.92	$20.66	$20.78	$20.78	11,053,700
2023-07-11	$20.89	$20.92	$20.69	$20.89	$20.89	10,411,280
2023-07-10	$20.94	$21.05	$20.78	$20.89	$20.89	9,348,210
2023-07-07	$20.83	$20.95	$20.78	$20.89	$20.89	11,522,810
2023-07-06	$21.00	$21.13	$20.83	$20.84	$20.84	14,469,970
2023-07-05	$21.40	$21.45	$20.98	$21.05	$21.05	22,900,890
2023-07-04	$22.70	$22.77	$21.00	$21.25	$21.25	68,425,710
2023-07-03	$24.00	$24.32	$23.66	$24.25	$24.25	12,424,360
2023-06-30	$23.86	$24.27	$23.80	$23.98	$23.98	7,586,660
2023-06-29	$23.72	$24.15	$23.36	$23.94	$23.94	9,547,120
2023-06-28	$23.75	$24.00	$23.51	$23.84	$23.84	6,858,280
2023-06-27	$23.41	$23.86	$23.31	$23.76	$23.76	7,229,740
2023-06-26	$23.88	$23.99	$23.30	$23.40	$23.40	10,731,140
2023-06-21	$23.86	$24.33	$23.81	$24.01	$24.01	10,781,900
2023-06-20	$24.30	$24.43	$23.86	$23.92	$23.92	13,024,650
2023-06-19	$23.88	$24.58	$23.69	$24.34	$24.34	20,585,290
2023-06-16	$23.76	$24.04	$23.59	$23.76	$23.76	12,226,460
2023-06-15	$23.69	$23.86	$23.52	$23.70	$23.70	11,133,940
2023-06-14	$23.00	$23.80	$22.92	$23.64	$23.64	14,176,420
2023-06-13	$22.89	$23.22	$22.87	$22.99	$22.99	6,661,090
2023-06-12	$22.63	$23.10	$22.60	$23.03	$23.03	12,177,780
2023-06-09	$22.34	$22.75	$22.23	$22.64	$22.64	11,742,600
2023-06-08	$22.40	$22.47	$22.12	$22.40	$22.40	7,026,270
2023-06-07	$22.23	$22.85	$22.19	$22.47	$22.47	9,183,880
2023-06-06	$22.43	$22.58	$22.10	$22.13	$22.13	6,856,480
2023-06-05	$22.58	$22.59	$22.05	$22.43	$22.43	8,159,330
2023-06-02	$22.46	$22.75	$22.35	$22.61	$22.61	9,988,400
2023-06-01	$22.75	$22.85	$22.38	$22.44	$22.44	10,399,000
2023-05-31	$23.19	$23.27	$22.58	$22.74	$22.74	14,917,010
2023-05-30	$23.45	$23.49	$22.85	$23.23	$23.23	8,534,150
2023-05-29	$23.25	$23.66	$23.03	$23.43	$23.43	11,835,130
2023-05-26	$22.59	$23.37	$22.45	$23.34	$23.34	13,890,170
2023-05-25	$22.49	$22.65	$22.10	$22.43	$22.43	9,392,190
2023-05-24	$22.50	$22.75	$22.30	$22.63	$22.63	8,916,860
2023-05-23	$22.98	$23.19	$22.53	$22.60	$22.60	9,678,390
2023-05-22	$22.69	$23.09	$22.59	$22.85	$22.85	9,260,050
2023-05-19	$22.46	$22.84	$22.16	$22.66	$22.66	7,501,380
2023-05-18	$22.73	$23.04	$22.37	$22.46	$22.46	7,099,210
2023-05-17	$23.10	$23.24	$22.50	$22.70	$22.70	12,618,450
2023-05-16	$23.20	$23.34	$22.78	$23.29	$23.29	10,027,100
2023-05-15	$22.84	$23.14	$22.55	$23.10	$23.10	8,448,600
2023-05-12	$22.81	$23.34	$22.74	$22.91	$22.91	8,595,460
2023-05-11	$23.03	$23.54	$22.81	$22.83	$22.83	7,678,300
2023-05-10	$22.68	$23.24	$22.60	$23.15	$23.15	12,677,230
2023-05-09	$23.20	$23.47	$22.77	$22.86	$22.86	17,503,120
2023-05-08	$23.52	$24.00	$23.30	$23.39	$23.39	14,341,930
2023-05-05	$23.92	$23.94	$23.25	$23.53	$23.53	13,879,430
2023-05-04	$23.87	$24.24	$23.57	$23.95	$23.95	19,619,310
2023-05-03	$23.88	$23.88	$23.88	$23.88	$23.88	0
2023-05-02	$23.88	$23.88	$23.88	$23.88	$23.88	0
2023-04-28	$24.05	$24.18	$23.47	$23.88	$23.88	28,737,320
2023-04-27	$22.83	$24.15	$22.52	$23.81	$23.81	46,319,420
2023-04-26	$21.43	$21.70	$21.21	$21.61	$21.61	9,500,500
2023-04-25	$21.41	$21.83	$21.11	$21.41	$21.41	10,003,710
2023-04-24	$21.81	$21.89	$21.34	$21.46	$21.46	7,532,070
2023-04-21	$22.07	$22.20	$21.68	$21.70	$21.70	7,342,210
2023-04-20	$22.37	$22.42	$21.98	$22.05	$21.87	6,382,820
2023-04-19	$22.33	$22.44	$22.20	$22.37	$22.19	5,810,290
2023-04-18	$22.58	$22.80	$22.33	$22.38	$22.20	8,000,310
2023-04-17	$22.09	$22.60	$21.97	$22.57	$22.38	9,084,840
2023-04-14	$22.40	$22.70	$22.00	$22.09	$22.09	10,338,560
2023-04-13	$22.16	$22.53	$21.93	$22.27	$22.27	9,078,980
2023-04-12	$22.68	$22.79	$22.19	$22.24	$22.24	14,385,980
2023-04-11	$23.00	$23.39	$22.77	$22.80	$22.80	11,588,510
2023-04-10	$22.99	$23.13	$22.73	$22.88	$22.88	9,627,170
2023-04-07	$23.20	$23.80	$22.99	$23.01	$23.01	15,241,070
2023-04-06	$22.40	$23.41	$22.23	$23.29	$23.29	27,123,370
2023-04-05	$22.55	$22.55	$22.55	$22.55	$22.55	0
2023-04-04	$23.12	$23.40	$22.15	$22.55	$22.55	43,726,360
2023-04-03	$21.15	$21.35	$20.95	$21.02	$21.02	9,123,090
2023-03-31	$21.26	$21.48	$21.25	$21.35	$21.35	5,734,740
2023-03-30	$21.10	$21.34	$20.91	$21.31	$21.31	6,683,500
2023-03-29	$20.87	$21.33	$20.83	$21.17	$21.17	9,695,450
2023-03-28	$20.30	$20.96	$20.18	$20.77	$20.77	11,047,550
2023-03-27	$20.05	$20.54	$19.90	$20.27	$20.27	9,682,180
2023-03-24	$20.05	$20.21	$19.98	$20.00	$20.00	4,012,700
2023-03-23	$20.31	$20.44	$19.98	$20.04	$20.04	8,559,120
2023-03-22	$20.82	$20.84	$20.28	$20.30	$20.30	7,085,190
2023-03-21	$20.19	$20.78	$20.10	$20.73	$20.73	14,755,000
2023-03-20	$21.59	$21.59	$19.52	$20.00	$20.00	31,031,250
2023-03-17	$22.02	$22.26	$21.96	$22.05	$22.05	7,619,660
2023-03-16	$21.56	$22.24	$21.56	$21.91	$21.91	7,929,580
2023-03-15	$21.49	$22.08	$21.42	$21.78	$21.78	7,887,300
2023-03-14	$22.24	$22.39	$21.35	$21.53	$21.53	13,732,630
2023-03-13	$22.13	$22.57	$22.08	$22.19	$22.19	8,818,740
2023-03-10	$22.12	$22.35	$22.03	$22.16	$22.16	5,715,290
2023-03-09	$22.39	$22.44	$22.02	$22.16	$22.16	5,488,740
2023-03-08	$22.46	$22.61	$22.25	$22.36	$22.36	4,292,310
2023-03-07	$22.92	$23.03	$22.46	$22.49	$22.49	5,793,910
2023-03-06	$22.80	$23.23	$22.60	$22.93	$22.93	7,072,900
2023-03-03	$23.19	$23.35	$22.52	$22.84	$22.84	7,266,600
2023-03-02	$22.96	$23.32	$22.83	$23.19	$23.19	8,780,720
2023-03-01	$22.99	$23.08	$22.75	$22.97	$22.97	6,588,000
2023-02-28	$22.55	$23.15	$22.39	$22.96	$22.96	10,474,600
2023-02-27	$22.26	$22.60	$22.11	$22.36	$22.36	9,558,240
2023-02-24	$22.66	$22.75	$22.43	$22.56	$22.56	3,672,200
2023-02-23	$22.97	$23.17	$22.57	$22.66	$22.66	5,544,000
2023-02-22	$23.00	$23.34	$22.91	$23.03	$23.03	5,793,410
2023-02-21	$23.30	$23.32	$22.95	$23.07	$23.07	7,336,450
2023-02-20	$22.11	$23.25	$22.01	$23.20	$23.20	17,940,390
2023-02-17	$22.42	$22.70	$22.07	$22.07	$22.07	11,685,190
2023-02-16	$22.73	$23.14	$22.33	$22.42	$22.42	11,807,270
2023-02-15	$23.01	$23.19	$22.65	$22.73	$22.73	7,300,050
2023-02-14	$23.24	$23.25	$22.80	$23.01	$23.01	8,179,380
2023-02-13	$22.60	$23.30	$22.51	$23.09	$23.09	9,729,920
2023-02-10	$22.85	$22.98	$22.50	$22.69	$22.69	7,528,240
2023-02-09	$22.62	$23.02	$22.31	$22.85	$22.85	8,664,520
2023-02-08	$22.86	$22.86	$22.48	$22.50	$22.50	5,445,290
2023-02-07	$22.89	$22.89	$22.49	$22.68	$22.68	6,752,400
2023-02-06	$22.89	$22.96	$22.60	$22.65	$22.65	6,879,920
2023-02-03	$23.26	$23.29	$22.88	$23.07	$23.07	6,455,340
2023-02-02	$23.06	$23.45	$22.68	$23.30	$23.30	11,272,450
2023-02-01	$23.25	$23.30	$22.58	$23.01	$23.01	14,959,370
2023-01-31	$23.80	$24.08	$22.90	$23.06	$23.06	15,099,400
2023-01-30	$24.05	$24.40	$23.79	$23.80	$23.80	10,230,440
2023-01-20	$23.94	$24.18	$23.42	$24.05	$24.05	11,651,420
2023-01-19	$23.63	$24.20	$23.35	$23.89	$23.89	9,920,860
2023-01-18	$23.79	$23.89	$23.33	$23.63	$23.63	13,819,500
2023-01-17	$23.80	$24.18	$23.52	$23.75	$23.75	10,888,080
2023-01-16	$24.44	$24.87	$23.82	$23.93	$23.93	16,476,370
2023-01-13	$23.80	$24.37	$23.73	$24.36	$24.36	8,523,300
2023-01-12	$23.95	$24.13	$23.66	$23.82	$23.82	7,226,280
2023-01-11	$24.45	$24.47	$23.89	$23.95	$23.95	9,640,600
2023-01-10	$24.47	$24.96	$24.13	$24.42	$24.42	11,726,110
2023-01-09	$24.59	$24.76	$24.15	$24.46	$24.46	11,596,770
2023-01-06	$23.72	$24.69	$23.51	$24.46	$24.46	21,065,050
2023-01-05	$23.15	$23.95	$22.90	$23.72	$23.72	16,121,650
2023-01-04	$23.08	$23.44	$22.82	$23.25	$23.25	12,387,480
2023-01-03	$22.36	$23.34	$22.15	$22.70	$22.70	15,520,020
2023-01-02	$22.82	$22.82	$22.82	$22.82	$22.82	0
2022-12-30	$23.01	$23.11	$22.55	$22.82	$22.82	9,354,520
2022-12-29	$22.87	$23.13	$22.51	$23.01	$23.01	9,784,440
2022-12-28	$22.80	$23.43	$22.66	$23.08	$23.08	13,507,870
2022-12-27	$22.39	$23.20	$21.98	$22.97	$22.97	12,793,080
2022-12-26	$22.49	$22.61	$21.94	$22.22	$22.22	8,355,500
2022-12-23	$22.18	$22.65	$22.00	$22.43	$22.43	10,015,710
2022-12-22	$22.03	$22.78	$21.93	$22.11	$22.11	12,525,710
2022-12-21	$21.83	$22.22	$21.77	$22.03	$22.03	11,057,170
2022-12-20	$23.10	$23.11	$21.60	$21.81	$21.81	28,670,490
2022-12-19	$23.70	$23.99	$22.99	$23.16	$23.16	14,690,980
2022-12-16	$23.32	$23.62	$23.01	$23.46	$23.46	11,924,390
2022-12-15	$23.14	$23.82	$22.88	$23.15	$23.15	19,779,960
2022-12-14	$22.00	$23.30	$21.73	$23.14	$23.14	30,715,830
2022-12-13	$21.80	$22.30	$21.50	$22.08	$22.08	15,162,690
2022-12-12	$22.50	$22.77	$21.75	$21.84	$21.84	21,805,750
2022-12-09	$21.83	$22.12	$21.41	$21.93	$21.93	16,084,200
2022-12-08	$21.85	$21.95	$21.52	$21.93	$21.93	12,233,150
2022-12-07	$21.52	$22.13	$21.42	$21.85	$21.85	17,354,210
2022-12-06	$21.30	$22.00	$21.21	$21.71	$21.71	23,011,620
2022-12-05	$21.52	$21.90	$21.15	$21.30	$21.30	27,629,690
2022-12-01	$20.33	$20.81	$20.10	$20.37	$20.37	18,686,230
2022-11-30	$20.31	$20.34	$19.72	$19.90	$19.90	10,978,810
2022-11-29	$19.38	$20.25	$19.37	$20.22	$20.22	20,661,660
2022-11-28	$19.20	$19.44	$19.02	$19.27	$19.27	10,251,100
2022-11-25	$19.54	$19.64	$19.19	$19.44	$19.44	11,816,240
2022-11-24	$19.59	$19.78	$19.25	$19.42	$19.42	12,215,040
2022-11-23	$20.10	$20.25	$19.41	$19.48	$19.48	17,479,130
2022-11-22	$20.30	$20.76	$19.93	$20.10	$20.10	18,061,700
2022-11-21	$20.28	$20.68	$19.93	$20.42	$20.42	16,251,220
2022-11-18	$20.14	$20.60	$20.00	$20.38	$20.38	16,354,780
2022-11-17	$19.89	$20.50	$19.81	$20.12	$20.12	18,570,840
2022-11-16	$19.80	$20.30	$19.66	$19.97	$19.97	22,971,690
2022-11-15	$19.55	$19.90	$19.13	$19.83	$19.83	32,171,370
2022-11-14	$18.35	$19.45	$18.32	$19.35	$19.35	35,853,570
2022-11-11	$18.47	$18.53	$18.08	$18.20	$18.20	12,039,970
2022-11-10	$17.89	$18.12	$17.83	$18.09	$18.09	6,385,220
2022-11-09	$18.01	$18.20	$17.88	$17.98	$17.98	5,110,480
2022-11-08	$18.22	$18.23	$17.94	$18.08	$18.08	5,108,100
2022-11-07	$18.48	$18.48	$18.15	$18.28	$18.28	8,658,370
2022-11-04	$18.48	$18.66	$18.16	$18.48	$18.48	13,112,980
2022-11-03	$18.15	$18.38	$18.07	$18.31	$18.31	7,758,820
2022-11-02	$18.02	$18.48	$18.00	$18.35	$18.35	14,228,100
2022-11-01	$17.64	$18.24	$17.58	$18.13	$18.13	15,068,590
2022-10-31	$17.45	$17.85	$17.18	$17.52	$17.52	9,704,760
2022-10-28	$17.89	$18.00	$17.50	$17.65	$17.65	9,271,140
2022-10-27	$18.01	$18.15	$17.88	$18.05	$18.05	12,587,590
2022-10-26	$17.24	$18.42	$17.10	$18.09	$18.09	28,431,260
2022-10-25	$16.88	$17.28	$16.80	$17.06	$17.06	8,529,860
2022-10-24	$17.35	$17.60	$16.82	$16.88	$16.88	12,759,220
2022-10-21	$17.48	$17.58	$17.21	$17.42	$17.42	7,457,940
2022-10-20	$17.54	$17.75	$17.41	$17.42	$17.42	8,612,310
2022-10-19	$17.81	$17.85	$17.47	$17.54	$17.54	9,756,290
2022-10-18	$17.87	$18.06	$17.65	$17.94	$17.94	10,774,830
2022-10-17	$17.90	$17.98	$17.73	$17.84	$17.84	7,354,990
2022-10-14	$17.24	$18.05	$17.21	$17.93	$17.93	17,295,450
2022-10-13	$17.32	$17.33	$17.00	$17.10	$17.10	9,854,600
2022-10-12	$17.53	$17.55	$16.90	$17.42	$17.42	9,279,080
2022-10-11	$17.67	$17.70	$17.10	$17.56	$17.56	6,995,300
2022-10-10	$17.50	$17.78	$17.25	$17.36	$17.36	7,522,490
2022-09-30	$17.68	$18.08	$17.50	$17.60	$17.60	7,727,830
2022-09-29	$17.72	$18.00	$17.56	$17.68	$17.68	6,838,760
2022-09-28	$17.65	$17.84	$17.50	$17.53	$17.53	6,148,030
2022-09-27	$16.78	$17.76	$16.75	$17.70	$17.70	10,293,280
2022-09-26	$16.61	$17.02	$16.44	$16.79	$16.79	5,515,870
2022-09-23	$16.69	$16.90	$16.41	$16.70	$16.70	6,690,660
2022-09-22	$17.07	$17.20	$16.75	$16.77	$16.77	7,184,810
2022-09-21	$17.15	$17.24	$16.91	$17.20	$17.20	4,266,650
2022-09-20	$17.29	$17.33	$16.90	$17.14	$17.14	6,106,490
2022-09-19	$17.32	$17.40	$16.88	$17.03	$17.03	11,786,150
2022-09-16	$17.98	$18.04	$17.31	$17.32	$17.32	9,252,360
2022-09-15	$18.23	$18.40	$17.90	$17.98	$17.98	8,421,550
2022-09-14	$17.88	$18.25	$17.70	$18.24	$18.24	7,890,730
2022-09-13	$18.24	$18.30	$18.00	$18.06	$18.06	6,318,020
2022-09-12	$18.17	$18.17	$18.17	$18.17	$18.17	0
2022-09-09	$17.88	$18.31	$17.79	$18.17	$18.17	7,606,000
2022-09-08	$17.81	$18.04	$17.57	$17.89	$17.89	6,466,560
2022-09-07	$18.07	$18.07	$17.81	$17.84	$17.84	5,098,440
2022-09-06	$18.00	$18.13	$17.89	$18.08	$18.08	5,911,090
2022-09-05	$17.80	$18.01	$17.57	$18.01	$18.01	6,902,930
2022-09-02	$18.13	$18.26	$17.74	$17.87	$17.87	12,261,460
2022-09-01	$18.53	$18.68	$18.13	$18.20	$18.20	11,796,620
2022-08-31	$18.15	$18.85	$18.13	$18.65	$18.65	18,963,500
2022-08-30	$18.20	$18.40	$17.92	$18.22	$18.22	8,797,370
2022-08-29	$18.23	$18.65	$18.01	$18.28	$18.28	11,038,970
2022-08-26	$17.98	$18.38	$17.91	$18.35	$18.35	13,650,870
2022-08-25	$17.64	$18.32	$17.39	$18.10	$18.10	16,874,890
2022-08-24	$17.53	$18.04	$17.38	$17.68	$17.68	13,457,430
2022-08-23	$17.65	$17.65	$17.43	$17.51	$17.51	5,894,480
2022-08-22	$17.15	$17.75	$17.02	$17.66	$17.66	12,143,140
2022-08-19	$17.42	$17.48	$17.00	$17.05	$17.05	14,938,790
2022-08-18	$17.66	$17.71	$17.50	$17.52	$17.52	7,860,770
2022-08-17	$17.38	$17.87	$17.24	$17.76	$17.76	11,182,470
2022-08-16	$17.42	$17.53	$17.29	$17.38	$17.38	5,730,940
2022-08-15	$17.45	$17.54	$17.17	$17.33	$17.33	9,443,210
2022-08-12	$17.62	$17.65	$17.40	$17.58	$17.58	8,697,310
2022-08-11	$17.24	$17.63	$17.17	$17.62	$17.62	10,074,080
2022-08-10	$17.49	$17.49	$17.10	$17.14	$17.14	11,407,410
2022-08-09	$17.89	$17.91	$17.36	$17.51	$17.51	12,971,320
2022-08-08	$18.37	$18.39	$17.86	$17.89	$17.89	10,453,220
2022-08-05	$17.86	$18.30	$17.81	$18.26	$18.26	7,117,120
2022-08-04	$17.85	$17.97	$17.62	$17.87	$17.87	6,801,080
2022-08-03	$17.61	$18.15	$17.61	$17.78	$17.78	7,697,940
2022-08-02	$18.29	$18.29	$17.24	$17.61	$17.61	16,226,710
2022-08-01	$18.40	$18.53	$18.08	$18.50	$18.50	7,521,090
2022-07-29	$18.92	$18.92	$18.45	$18.48	$18.48	8,588,150
2022-07-28	$18.99	$19.20	$18.88	$18.92	$18.92	6,315,220
2022-07-27	$18.92	$19.04	$18.60	$18.92	$18.92	8,978,860
2022-07-26	$19.10	$19.31	$18.86	$19.00	$19.00	7,583,140
2022-07-25	$19.07	$19.24	$18.70	$19.19	$19.19	10,205,720
2022-07-22	$19.35	$19.35	$18.96	$19.11	$19.11	8,803,120
2022-07-21	$19.42	$19.43	$19.14	$19.28	$19.28	7,370,730
2022-07-20	$19.33	$19.63	$19.31	$19.40	$19.40	7,774,510
2022-07-19	$19.27	$19.46	$19.00	$19.27	$19.27	7,839,530
2022-07-18	$19.13	$19.38	$18.86	$19.25	$19.25	8,315,710
2022-07-15	$19.33	$19.48	$19.11	$19.11	$19.11	9,808,090
2022-07-14	$19.52	$19.58	$19.21	$19.32	$19.32	7,990,500
2022-07-13	$19.75	$19.88	$19.30	$19.44	$19.44	8,948,830
2022-07-12	$20.16	$20.32	$19.73	$19.78	$19.78	12,312,460
2022-07-11	$20.59	$20.67	$20.26	$20.41	$20.41	6,857,250
2022-07-08	$20.90	$21.12	$20.65	$20.77	$20.77	6,865,000
2022-07-07	$21.12	$21.20	$20.68	$20.87	$20.87	8,021,120
2022-07-06	$21.52	$21.68	$21.00	$21.29	$21.29	9,580,970
2022-07-05	$21.93	$21.93	$21.42	$21.65	$21.65	10,545,400
2022-07-04	$21.53	$21.88	$21.43	$21.85	$21.85	10,777,300
2022-07-01	$21.70	$21.88	$21.40	$21.42	$21.42	8,912,350
2022-06-30	$21.26	$21.91	$21.26	$21.65	$21.65	13,305,750
2022-06-29	$21.68	$22.03	$21.11	$21.19	$21.19	13,990,730
2022-06-28	$21.24	$21.39	$21.01	$21.33	$21.33	7,581,590
2022-06-27	$20.95	$21.48	$20.95	$21.13	$21.13	12,285,970
2022-06-24	$20.77	$21.12	$20.65	$20.93	$20.93	9,363,700
2022-06-23	$20.60	$20.98	$20.28	$20.80	$20.80	9,030,300
2022-06-22	$21.02	$21.06	$20.46	$20.53	$20.53	9,291,730
2022-06-21	$21.14	$21.46	$20.82	$20.96	$20.96	13,311,550
2022-06-20	$20.88	$21.28	$20.68	$21.13	$21.13	12,142,280
2022-06-17	$20.30	$21.02	$20.26	$20.91	$20.91	13,361,790
2022-06-16	$20.50	$20.97	$20.39	$20.51	$20.51	12,851,900
2022-06-15	$20.39	$20.83	$20.30	$20.48	$20.48	14,044,270
2022-06-14	$19.65	$20.40	$19.62	$20.40	$20.40	12,313,790
2022-06-13	$19.49	$20.19	$19.40	$19.80	$19.80	13,579,300
2022-06-10	$19.54	$19.74	$19.36	$19.62	$19.62	16,833,890
2022-06-09	$20.02	$20.09	$19.42	$19.54	$19.54	10,697,400
2022-06-08	$20.37	$20.40	$19.88	$20.09	$20.09	8,827,510
2022-06-07	$20.14	$20.56	$20.11	$20.36	$20.36	8,699,700
2022-06-06	$19.70	$20.31	$19.63	$20.18	$20.18	10,803,370
2022-06-02	$19.79	$19.82	$19.46	$19.70	$19.70	7,455,500
2022-06-01	$19.85	$19.98	$19.64	$19.82	$19.82	7,369,350
2022-05-31	$19.00	$19.96	$18.93	$19.89	$19.89	16,142,280
2022-05-30	$19.14	$19.48	$18.91	$19.13	$19.13	12,886,020
2022-05-27	$19.10	$19.35	$18.77	$18.83	$18.83	7,940,870
2022-05-26	$18.96	$19.16	$18.65	$19.07	$19.07	6,672,200
2022-05-25	$18.92	$19.09	$18.86	$19.02	$19.02	4,768,900
2022-05-24	$19.31	$19.43	$18.93	$18.96	$18.96	8,143,130
2022-05-23	$19.59	$19.70	$19.28	$19.46	$19.46	5,390,210
2022-05-20	$19.20	$19.56	$19.08	$19.44	$19.44	7,872,740
2022-05-19	$18.96	$19.10	$18.61	$19.06	$19.06	6,750,530
2022-05-18	$19.37	$19.47	$19.12	$19.15	$19.15	6,485,640
2022-05-17	$19.48	$19.50	$19.13	$19.36	$19.36	6,211,700
2022-05-16	$19.97	$20.05	$19.21	$19.44	$19.44	10,724,240
2022-05-13	$20.29	$20.38	$19.72	$19.92	$19.92	9,527,760
2022-05-12	$19.60	$20.42	$19.45	$20.28	$20.28	10,702,490
2022-05-11	$19.65	$20.50	$19.51	$19.66	$19.66	13,250,620
2022-05-10	$19.21	$19.95	$19.13	$19.67	$19.67	8,456,440
2022-05-09	$19.50	$19.76	$19.16	$19.68	$19.68	4,438,600
2022-05-06	$19.90	$20.01	$19.44	$19.46	$19.46	6,182,510
2022-05-05	$19.84	$20.75	$19.82	$20.25	$20.25	10,315,330
2022-05-04	$20.07	$20.07	$20.07	$20.07	$20.07	0
2022-05-03	$20.07	$20.07	$20.07	$20.07	$20.07	0
2022-04-29	$19.52	$20.32	$19.30	$20.07	$20.07	9,827,280
2022-04-28	$19.30	$19.59	$18.97	$19.53	$19.53	9,042,750
2022-04-27	$18.49	$19.39	$18.39	$19.32	$19.32	11,805,360
2022-04-26	$18.98	$19.49	$18.36	$18.39	$18.39	11,142,560
2022-04-25	$19.96	$19.99	$19.08	$19.08	$19.08	10,331,500
2022-04-22	$20.14	$20.50	$19.67	$20.15	$20.15	9,259,090
2022-04-21	$20.67	$20.88	$20.05	$20.20	$20.20	8,517,360
2022-04-20	$20.50	$21.21	$20.50	$20.60	$20.60	8,917,210
2022-04-19	$20.99	$21.15	$20.50	$20.59	$20.59	7,229,130
2022-04-18	$20.60	$21.16	$20.41	$21.11	$21.11	6,955,840
2022-04-15	$20.52	$20.84	$20.30	$20.79	$20.79	6,027,150
2022-04-14	$20.17	$20.72	$20.08	$20.55	$20.55	7,000,610
2022-04-13	$20.26	$20.54	$19.80	$20.08	$20.08	11,148,530
2022-04-12	$20.06	$21.03	$20.06	$20.95	$20.25	12,338,430
2022-04-11	$20.72	$20.80	$19.92	$19.99	$19.33	13,110,370
2022-04-08	$20.90	$21.12	$20.48	$20.80	$20.11	7,178,710
2022-04-07	$21.31	$21.54	$20.68	$21.00	$20.30	11,653,780
2022-04-06	$20.98	$21.29	$20.65	$21.18	$20.48	10,807,460
2022-04-05	$21.44	$21.44	$21.44	$21.44	$20.73	0
2022-04-04	$21.44	$21.44	$21.44	$21.44	$20.73	0
2022-04-01	$21.12	$21.72	$21.12	$21.44	$20.73	7,360,220
2022-03-31	$21.34	$21.55	$21.24	$21.29	$20.58	4,688,510
2022-03-30	$20.90	$21.43	$20.72	$21.43	$20.72	7,138,450
2022-03-29	$20.88	$21.09	$20.60	$20.71	$20.02	6,083,390
2022-03-28	$20.88	$20.92	$20.48	$20.83	$20.14	6,421,880
2022-03-25	$21.70	$21.80	$20.92	$20.96	$20.26	8,340,750
2022-03-24	$21.60	$21.88	$21.38	$21.75	$21.03	5,778,420
2022-03-23	$21.71	$21.94	$21.48	$21.73	$21.01	5,751,320
2022-03-22	$21.90	$21.98	$21.60	$21.65	$20.93	5,872,560
2022-03-21	$22.25	$22.28	$21.43	$21.81	$21.09	9,395,580
2022-03-18	$21.88	$22.16	$21.68	$22.03	$21.30	6,626,480
2022-03-17	$21.96	$22.44	$21.80	$21.98	$21.25	9,509,310
2022-03-16	$21.55	$21.76	$20.50	$21.66	$20.94	12,121,430
2022-03-15	$22.18	$22.29	$21.13	$21.15	$20.45	13,052,380
2022-03-14	$22.40	$22.97	$22.22	$22.39	$21.65	8,326,370
2022-03-11	$21.85	$22.80	$21.76	$22.78	$22.02	9,179,210
2022-03-10	$22.83	$22.88	$22.32	$22.36	$21.62	8,981,410
2022-03-09	$22.75	$22.87	$21.41	$22.25	$21.51	15,553,220
2022-03-08	$23.88	$24.17	$22.35	$22.41	$21.67	21,768,720
2022-03-07	$25.00	$25.00	$23.69	$24.04	$23.24	15,656,990
2022-03-04	$24.80	$25.32	$24.73	$24.96	$24.13	7,897,370
2022-03-03	$24.90	$24.99	$24.68	$24.85	$24.02	5,896,140
2022-03-02	$24.82	$25.05	$24.70	$24.98	$24.15	4,914,860
2022-03-01	$24.80	$25.05	$24.76	$24.91	$24.08	7,274,040
2022-02-28	$24.48	$24.80	$24.28	$24.77	$23.95	6,975,170
2022-02-25	$24.48	$25.04	$24.40	$24.68	$23.86	8,437,280
2022-02-24	$24.52	$24.86	$23.88	$24.16	$23.36	10,973,530
2022-02-23	$24.19	$24.88	$24.11	$24.87	$24.04	9,315,530
2022-02-22	$25.60	$25.60	$23.50	$24.17	$23.37	22,506,490
2022-02-21	$26.02	$26.24	$25.62	$25.74	$24.88	6,898,370
2022-02-18	$25.91	$26.44	$25.51	$26.08	$25.21	6,597,570
2022-02-17	$26.29	$26.36	$25.77	$25.88	$25.02	8,838,040
2022-02-16	$26.32	$26.52	$26.12	$26.24	$25.37	5,293,300
2022-02-15	$26.56	$26.87	$26.12	$26.30	$25.43	8,636,570
2022-02-14	$25.93	$26.65	$25.68	$26.63	$25.75	8,861,200
2022-02-11	$26.41	$27.22	$26.26	$26.49	$25.61	10,733,170
2022-02-10	$26.63	$26.73	$26.22	$26.60	$25.72	8,238,920
2022-02-09	$26.30	$26.54	$26.00	$26.42	$25.54	9,278,640
2022-02-08	$25.45	$26.44	$25.40	$26.35	$25.47	9,614,510
2022-02-07	$25.55	$25.90	$25.43	$25.51	$24.66	6,910,250
2022-02-04	$25.10	$25.10	$25.10	$25.10	$24.27	0
2022-02-03	$25.10	$25.10	$25.10	$25.10	$24.27	0
2022-02-02	$25.10	$25.10	$25.10	$25.10	$24.27	0
2022-02-01	$25.10	$25.10	$25.10	$25.10	$24.27	0
2022-01-28	$25.25	$25.66	$24.78	$25.10	$24.27	7,875,370
2022-01-27	$25.50	$25.70	$24.80	$24.96	$24.13	7,816,110
2022-01-26	$25.01	$25.68	$25.00	$25.55	$24.70	9,350,750
2022-01-25	$25.74	$25.90	$24.85	$24.91	$24.08	11,423,740
2022-01-24	$25.93	$26.08	$25.40	$25.95	$25.09	9,273,640
2022-01-21	$25.70	$26.25	$25.68	$26.21	$25.34	8,502,910
2022-01-20	$26.05	$26.32	$25.62	$25.78	$24.92	8,105,650
2022-01-19	$26.00	$26.28	$25.84	$26.18	$25.31	7,961,240
2022-01-18	$25.96	$26.26	$25.82	$25.95	$25.09	7,467,620
2022-01-17	$25.91	$26.43	$25.88	$26.09	$25.22	8,509,140
2022-01-14	$25.98	$26.26	$25.71	$26.02	$25.16	10,102,460
2022-01-13	$26.83	$26.95	$25.98	$26.02	$25.16	12,356,590
2022-01-12	$26.42	$27.18	$26.26	$26.82	$25.93	10,355,680
2022-01-11	$26.35	$26.85	$26.21	$26.37	$25.49	10,576,610
2022-01-10	$27.22	$27.29	$25.98	$26.47	$25.59	19,966,990
2022-01-07	$27.30	$28.05	$27.14	$27.22	$26.32	13,126,480
2022-01-06	$27.57	$27.70	$26.82	$27.50	$26.59	14,757,430
2022-01-05	$27.70	$28.80	$27.55	$27.56	$26.64	24,169,040
2022-01-04	$27.31	$28.16	$26.82	$27.73	$26.81	22,216,460
2022-01-03	$26.96	$26.96	$26.96	$26.96	$26.06	0
2021-12-31	$26.40	$27.50	$26.17	$26.96	$26.06	17,712,480
2021-12-30	$26.47	$26.69	$26.14	$26.51	$25.63	8,447,010
2021-12-29	$26.81	$27.06	$26.37	$26.40	$25.52	9,904,680
2021-12-28	$27.10	$27.10	$26.42	$26.58	$25.70	10,368,260
2021-12-27	$27.19	$27.19	$26.67	$27.10	$26.20	9,709,000
2021-12-24	$26.48	$27.28	$26.32	$27.01	$26.11	16,232,920
2021-12-23	$26.70	$26.93	$26.20	$26.47	$25.59	13,952,560
2021-12-22	$26.00	$27.27	$25.70	$26.95	$26.05	23,067,190
2021-12-21	$25.54	$26.14	$25.53	$25.95	$25.09	10,767,380
2021-12-20	$25.15	$26.25	$25.06	$25.60	$24.75	15,680,630
2021-12-17	$25.69	$25.72	$25.02	$25.20	$24.36	9,895,690
2021-12-16	$25.72	$25.85	$25.34	$25.70	$24.85	11,735,010
2021-12-15	$26.01	$26.14	$25.66	$25.80	$24.94	12,609,710
2021-12-14	$25.94	$26.26	$25.50	$26.08	$25.21	15,156,480
2021-12-13	$26.30	$26.49	$25.69	$25.83	$24.97	19,376,570
2021-12-10	$25.71	$26.03	$25.44	$25.60	$24.75	17,219,120
2021-12-09	$25.65	$26.26	$25.65	$26.00	$25.14	27,370,910
2021-12-08	$25.35	$26.88	$25.18	$26.09	$25.22	44,641,190
2021-12-07	$23.51	$26.39	$23.31	$25.65	$24.80	37,940,450
2021-12-06	$23.79	$23.85	$23.44	$23.46	$22.68	8,935,150
2021-12-03	$23.67	$23.67	$23.67	$23.67	$22.88	9,306,840
2021-12-02	$23.23	$23.23	$23.23	$23.23	$22.46	11,859,740
2021-12-01	$23.51	$23.67	$23.29	$23.52	$22.74	10,854,530
2021-11-30	$23.98	$23.98	$23.52	$23.54	$22.76	11,551,790
2021-11-29	$24.03	$24.32	$23.62	$23.90	$23.11	10,644,180
2021-11-26	$24.91	$24.94	$23.80	$24.03	$23.23	15,589,570
2021-11-25	$24.84	$25.35	$24.42	$24.79	$23.97	11,952,440
2021-11-24	$24.81	$24.90	$24.44	$24.54	$23.72	9,928,950
2021-11-23	$24.80	$25.14	$24.69	$24.88	$24.05	10,705,110
2021-11-22	$24.24	$25.04	$24.05	$24.84	$24.01	18,729,230
2021-11-19	$24.00	$24.50	$23.68	$24.24	$23.43	7,376,830
2021-11-18	$24.51	$24.59	$24.02	$24.03	$23.23	7,485,300
2021-11-17	$24.45	$24.70	$24.12	$24.60	$23.78	8,656,840
2021-11-16	$24.22	$24.66	$24.12	$24.42	$23.61	8,538,960
2021-11-15	$23.80	$24.45	$23.55	$24.15	$23.35	9,938,400
2021-11-12	$23.88	$23.90	$23.57	$23.66	$22.87	6,552,250
2021-11-11	$23.11	$23.82	$23.03	$23.80	$23.01	8,727,850
2021-11-10	$23.75	$23.75	$23.05	$23.23	$22.46	11,563,470
2021-11-09	$23.90	$24.29	$23.60	$23.70	$22.91	8,188,690
2021-11-08	$24.80	$24.84	$23.87	$23.95	$23.15	13,349,010
2021-11-05	$25.15	$25.15	$25.15	$25.15	$24.31	6,363,040
2021-11-04	$24.73	$25.29	$24.51	$25.15	$24.31	8,959,920
2021-11-03	$24.53	$24.98	$24.33	$24.73	$23.91	6,942,830
2021-11-02	$24.77	$25.14	$24.27	$24.55	$23.73	10,933,800
2021-11-01	$25.28	$25.48	$24.51	$24.68	$23.86	13,450,150
2021-10-29	$24.13	$25.69	$23.94	$25.48	$24.63	15,546,200
2021-10-28	$23.94	$24.46	$23.87	$24.13	$23.33	8,469,380
2021-10-27	$24.91	$24.91	$23.88	$24.10	$23.30	14,979,880
2021-10-26	$25.27	$25.55	$24.83	$24.91	$24.08	12,041,760
2021-10-25	$24.93	$25.18	$24.65	$24.89	$24.06	8,388,770
2021-10-22	$24.29	$25.15	$24.21	$24.93	$24.10	10,993,740
2021-10-21	$24.11	$24.46	$24.02	$24.29	$23.48	8,438,670
2021-10-20	$24.27	$24.47	$24.00	$24.11	$23.31	6,986,640
2021-10-19	$24.01	$24.46	$23.82	$24.29	$23.48	9,445,110
2021-10-18	$23.85	$24.42	$23.58	$24.00	$23.20	14,351,530
2021-10-15	$23.51	$24.66	$23.35	$23.85	$23.06	15,150,260
2021-10-14	$23.94	$23.94	$23.41	$23.69	$22.90	9,941,330
2021-10-13	$23.20	$23.87	$22.91	$23.78	$22.99	15,212,280
2021-10-12	$22.96	$23.28	$22.66	$23.09	$22.32	22,387,350
2021-10-11	$24.07	$24.50	$22.91	$22.96	$22.20	33,790,050
2021-10-08	$26.00	$26.33	$24.00	$24.06	$23.26	47,951,160
2021-10-07	$28.24	$28.24	$28.24	$28.24	$27.30	0
2021-10-06	$28.24	$28.24	$28.24	$28.24	$27.30	0
2021-09-30	$27.62	$28.86	$27.62	$28.24	$27.30	14,955,180
2021-09-29	$27.99	$28.18	$27.34	$27.80	$26.88	12,533,260
2021-09-28	$28.30	$28.43	$27.70	$28.30	$27.36	11,198,190
2021-09-27	$27.20	$29.30	$27.00	$28.36	$27.42	25,975,490
2021-09-24	$26.83	$27.49	$26.56	$27.23	$26.33	13,198,040
2021-09-23	$25.58	$27.33	$25.52	$26.90	$26.01	16,016,780
2021-09-22	$25.99	$26.12	$25.40	$25.59	$24.74	7,528,850
2021-09-21	$26.12	$26.12	$26.12	$26.12	$25.25	0
2021-09-20	$26.12	$26.12	$26.12	$26.12	$25.25	0
2021-09-17	$25.92	$26.43	$25.54	$26.12	$25.25	9,060,930
2021-09-16	$26.20	$26.78	$25.80	$25.95	$25.09	8,512,020
2021-09-15	$26.96	$26.96	$26.22	$26.30	$25.43	8,962,870
2021-09-14	$27.30	$27.68	$26.80	$27.04	$26.14	12,233,510
2021-09-13	$27.44	$27.45	$26.78	$27.30	$26.39	11,768,300
2021-09-10	$27.10	$27.59	$26.92	$27.21	$26.31	12,426,110
2021-09-09	$27.10	$27.55	$26.91	$27.07	$26.17	9,956,950
2021-09-08	$26.93	$27.49	$26.83	$27.21	$26.31	14,232,500
2021-09-07	$26.68	$27.22	$26.42	$26.89	$26.00	13,944,080
2021-09-06	$25.68	$27.15	$25.68	$26.87	$25.98	26,006,200
2021-09-03	$25.17	$25.70	$24.70	$25.35	$24.51	12,567,610
2021-09-02	$25.40	$25.48	$24.91	$25.15	$24.31	11,231,160
2021-09-01	$25.33	$25.63	$24.40	$25.39	$24.55	20,320,250
2021-08-31	$25.55	$25.79	$24.68	$25.15	$24.31	21,148,560
2021-08-30	$26.00	$26.64	$25.70	$25.80	$24.94	24,183,380
2021-08-27	$27.41	$27.75	$26.86	$26.99	$26.09	11,154,660
2021-08-26	$28.06	$28.06	$27.35	$27.40	$26.49	8,842,910
2021-08-25	$28.20	$28.66	$27.95	$28.06	$27.13	11,375,490
2021-08-24	$28.00	$28.53	$27.65	$28.18	$27.24	10,844,740
2021-08-23	$27.43	$28.45	$27.02	$28.15	$27.21	13,820,680
2021-08-20	$27.77	$27.86	$27.08	$27.25	$26.34	14,480,550
2021-08-19	$28.66	$28.66	$27.62	$27.91	$26.98	13,060,030
2021-08-18	$28.71	$29.15	$28.25	$28.33	$27.39	21,219,280
2021-08-17	$30.64	$30.85	$29.65	$29.86	$28.87	14,168,710
2021-08-16	$29.69	$31.20	$29.55	$30.73	$29.71	16,343,490
2021-08-13	$29.70	$29.99	$29.34	$29.85	$28.86	10,904,430
2021-08-12	$30.18	$30.58	$29.75	$29.82	$28.83	11,669,950
2021-08-11	$30.71	$31.15	$30.31	$30.43	$29.42	15,117,660
2021-08-10	$30.26	$31.27	$29.70	$31.15	$30.12	21,410,540
2021-08-09	$29.37	$31.13	$29.35	$30.15	$29.15	25,559,740
2021-08-06	$28.82	$29.49	$28.48	$29.08	$28.11	14,984,250
2021-08-05	$29.40	$29.41	$28.53	$28.61	$27.66	15,358,740
2021-08-04	$29.69	$30.79	$29.48	$29.56	$28.58	23,895,330
2021-08-03	$28.21	$29.40	$28.21	$28.94	$27.98	14,407,080
2021-08-02	$27.00	$28.65	$26.84	$28.51	$27.56	19,331,370
2021-07-30	$28.16	$28.16	$26.67	$27.44	$26.53	21,888,490
2021-07-29	$29.39	$29.43	$27.99	$28.30	$27.36	18,554,410
2021-07-28	$28.15	$29.37	$27.92	$28.88	$27.92	18,434,590
2021-07-27	$29.07	$29.85	$28.38	$28.48	$27.53	19,133,250
2021-07-26	$28.90	$29.36	$28.40	$29.06	$28.09	14,103,110
2021-07-23	$30.10	$30.16	$28.82	$29.06	$28.09	13,376,730
2021-07-22	$30.00	$30.21	$29.70	$30.00	$29.00	10,304,100
2021-07-21	$30.52	$31.36	$29.95	$30.20	$29.20	15,537,600
2021-07-20	$30.55	$30.70	$30.13	$30.52	$29.51	12,237,230
2021-07-19	$29.94	$30.79	$29.76	$30.70	$29.68	19,059,750
2021-07-16	$30.51	$30.51	$29.66	$29.77	$28.78	16,508,680
2021-07-15	$30.08	$31.18	$29.99	$30.55	$29.54	35,493,840
2021-07-14	$29.18	$30.31	$28.65	$29.86	$28.87	25,310,040
2021-07-13	$28.90	$29.85	$28.51	$29.14	$28.17	21,536,240
2021-07-12	$28.47	$29.01	$27.88	$28.76	$27.80	15,906,050
2021-07-09	$28.23	$28.56	$27.92	$28.26	$27.32	13,479,750
2021-07-08	$29.31	$29.31	$28.14	$28.20	$27.26	18,774,210
2021-07-07	$29.30	$29.55	$28.90	$29.00	$28.04	15,383,690
2021-07-06	$29.66	$29.74	$28.81	$29.30	$28.33	18,948,000
2021-07-05	$30.10	$30.33	$28.82	$29.16	$28.19	22,838,680
2021-07-02	$31.40	$31.40	$29.36	$29.50	$28.52	29,189,910
2021-07-01	$31.00	$31.92	$30.40	$31.04	$30.01	29,912,310
2021-06-30	$33.20	$33.48	$32.40	$32.90	$31.81	14,790,680
2021-06-29	$33.90	$34.16	$32.93	$33.39	$32.28	18,338,080
2021-06-28	$34.11	$34.30	$33.50	$34.18	$33.04	10,040,970
2021-06-25	$33.73	$34.10	$32.98	$34.00	$32.87	14,629,200
2021-06-24	$35.62	$35.70	$33.00	$33.60	$32.48	21,635,410
2021-06-23	$36.32	$36.81	$35.18	$35.78	$34.59	11,851,000
2021-06-22	$36.39	$36.88	$36.00	$36.15	$34.95	13,426,320
2021-06-21	$34.46	$37.37	$34.18	$36.44	$35.23	20,731,480
2021-06-18	$35.83	$35.95	$34.39	$34.49	$33.34	15,975,540
2021-06-17	$35.30	$36.06	$35.15	$35.42	$34.24	9,198,220
2021-06-16	$35.30	$36.35	$34.88	$35.48	$34.30	12,962,350
2021-06-15	$34.17	$35.29	$34.03	$35.12	$33.95	14,048,330
2021-06-14	$34.20	$34.20	$34.20	$34.20	$33.06	0
2021-06-11	$35.42	$35.59	$33.41	$34.20	$33.06	20,191,790
2021-06-10	$34.48	$35.65	$34.29	$35.38	$34.20	13,987,370
2021-06-09	$34.75	$35.25	$34.15	$34.49	$33.34	18,179,350
2021-06-08	$37.00	$37.53	$34.75	$34.80	$33.64	24,124,020
2021-06-07	$37.38	$37.57	$36.70	$37.02	$35.79	10,137,700
2021-06-04	$35.93	$37.51	$35.91	$37.27	$36.03	16,399,560
2021-06-03	$35.75	$36.57	$35.41	$36.11	$34.91	11,371,260
2021-06-02	$36.70	$36.96	$35.53	$35.85	$34.66	14,647,170
2021-06-01	$36.50	$37.34	$35.90	$36.75	$35.53	17,985,910
2021-05-31	$36.97	$37.29	$35.75	$36.44	$35.23	19,983,880
2021-05-28	$37.16	$37.50	$36.58	$36.93	$35.70	9,788,710
2021-05-27	$36.59	$37.38	$36.03	$37.21	$35.97	15,518,620
2021-05-26	$37.75	$37.75	$36.02	$36.70	$35.48	23,622,400
2021-05-25	$36.80	$37.90	$36.66	$37.65	$36.40	16,579,270
2021-05-24	$35.77	$37.78	$35.75	$36.98	$35.75	18,587,820
2021-05-21	$36.30	$36.50	$35.50	$35.65	$34.47	11,732,040
2021-05-20	$35.00	$37.12	$35.00	$36.33	$35.12	18,226,760
2021-05-19	$34.89	$35.77	$34.22	$35.36	$34.19	13,853,150
2021-05-18	$35.31	$35.61	$34.45	$34.99	$33.83	13,338,780
2021-05-17	$33.02	$35.77	$33.01	$35.08	$33.91	22,387,260
2021-05-14	$33.35	$34.62	$32.62	$33.45	$32.34	22,046,200
2021-05-13	$32.69	$33.86	$32.50	$33.40	$32.29	13,359,980
2021-05-12	$32.90	$33.16	$32.35	$32.85	$31.76	10,317,730
2021-05-11	$32.77	$33.35	$31.90	$32.86	$31.77	15,523,890
2021-05-10	$33.19	$34.00	$32.64	$32.92	$31.83	17,146,910
2021-05-07	$33.64	$34.24	$32.88	$33.19	$32.09	21,211,030
2021-05-06	$32.67	$33.98	$32.50	$33.75	$32.63	30,337,160
2021-05-05	$32.70	$32.70	$32.70	$32.70	$31.61	0
2021-05-04	$32.70	$32.70	$32.70	$32.70	$31.61	0
2021-04-30	$30.96	$32.93	$30.44	$32.70	$31.61	35,235,330
2021-04-29	$30.91	$31.54	$30.10	$30.90	$29.87	32,178,050
2021-04-28	$28.84	$30.46	$28.61	$30.27	$29.26	20,948,740
2021-04-27	$29.00	$29.10	$28.24	$28.91	$27.95	16,861,210
2021-04-26	$29.30	$30.23	$29.10	$29.20	$28.23	21,366,400
2021-04-23	$28.50	$29.65	$28.40	$29.09	$28.12	18,929,320
2021-04-22	$29.18	$29.29	$28.30	$28.54	$27.59	16,162,540
2021-04-21	$28.92	$29.38	$28.16	$29.11	$28.14	14,568,940
2021-04-20	$28.67	$29.35	$28.41	$29.02	$28.06	17,897,150
2021-04-19	$28.88	$28.95	$28.35	$28.80	$27.84	13,472,600
2021-04-16	$28.85	$29.29	$28.51	$28.82	$27.86	10,393,550
2021-04-15	$29.34	$29.49	$28.50	$28.76	$27.80	10,206,740
2021-04-14	$29.26	$29.46	$28.79	$29.18	$28.21	11,550,380
2021-04-13	$29.43	$29.80	$28.70	$29.11	$28.14	16,034,980
2021-04-12	$30.78	$31.15	$29.41	$29.69	$28.70	22,840,360
2021-04-09	$29.44	$31.30	$29.22	$30.73	$29.71	39,393,910
2021-04-08	$27.40	$29.58	$27.22	$29.49	$28.51	28,998,760
2021-04-07	$28.24	$28.50	$27.55	$27.98	$26.37	16,981,070
2021-04-06	$29.15	$29.89	$28.21	$28.67	$27.02	21,545,030
2021-04-05	$28.90	$28.90	$28.90	$28.90	$27.24	0
2021-04-02	$28.61	$29.03	$28.33	$28.90	$27.24	14,759,620
2021-04-01	$28.49	$28.88	$28.17	$28.51	$26.87	11,443,330
2021-03-31	$28.59	$28.79	$27.93	$28.62	$26.97	17,142,270
2021-03-30	$27.25	$29.28	$27.25	$28.74	$27.09	32,094,690
2021-03-29	$27.84	$27.95	$27.03	$27.41	$25.83	16,166,750
2021-03-26	$27.47	$27.68	$27.00	$27.50	$25.92	12,110,100
2021-03-25	$26.76	$27.99	$26.70	$27.43	$25.85	16,143,470
2021-03-24	$27.18	$27.67	$26.71	$26.90	$25.35	13,094,520
2021-03-23	$27.26	$27.46	$27.02	$27.19	$25.63	11,520,760
2021-03-22	$27.55	$27.85	$26.78	$27.48	$25.90	20,157,200
2021-03-19	$27.35	$28.16	$27.11	$27.59	$26.00	18,698,340
2021-03-18	$27.60	$27.87	$27.30	$27.60	$26.01	15,627,350
2021-03-17	$27.26	$27.77	$26.95	$27.54	$25.96	22,847,550
2021-03-16	$27.27	$27.69	$27.00	$27.24	$25.67	15,636,460
2021-03-15	$28.25	$28.46	$26.95	$27.26	$25.69	25,754,070
2021-03-12	$27.90	$28.15	$27.49	$27.95	$26.34	23,559,670
2021-03-11	$27.70	$28.49	$27.61	$28.28	$26.65	34,172,890
2021-03-10	$27.26	$28.21	$26.88	$28.03	$26.42	48,185,090
2021-03-09	$27.15	$27.56	$26.62	$26.77	$25.23	55,236,680
2021-03-08	$25.70	$28.08	$25.70	$28.08	$26.47	102,040,240
2021-03-05	$22.45	$23.46	$22.41	$23.40	$22.05	17,361,170
2021-03-04	$23.09	$23.36	$22.62	$22.82	$21.51	16,282,170
2021-03-03	$22.74	$23.28	$22.71	$23.02	$21.70	11,458,370
2021-03-02	$22.99	$23.11	$22.68	$22.82	$21.51	11,503,910
2021-03-01	$21.91	$23.04	$21.91	$22.89	$21.57	16,028,060
2021-02-26	$21.85	$22.06	$21.65	$21.84	$20.58	11,145,800
2021-02-25	$22.24	$22.40	$21.90	$22.11	$20.84	12,516,010
2021-02-24	$22.38	$22.48	$21.91	$22.20	$20.92	14,351,390
2021-02-23	$22.50	$22.74	$22.11	$22.38	$21.09	13,126,970
2021-02-22	$22.90	$22.90	$22.37	$22.66	$21.36	19,833,260
2021-02-19	$22.32	$22.98	$22.20	$22.88	$21.56	17,682,530
2021-02-18	$22.51	$22.86	$22.08	$22.20	$20.92	20,056,570
2021-02-17	$22.13	$22.13	$22.13	$22.13	$20.86	0
2021-02-16	$22.13	$22.13	$22.13	$22.13	$20.86	0
2021-02-15	$22.13	$22.13	$22.13	$22.13	$20.86	0
2021-02-12	$22.13	$22.13	$22.13	$22.13	$20.86	0
2021-02-11	$22.13	$22.13	$22.13	$22.13	$20.86	0
2021-02-10	$22.07	$22.48	$21.90	$22.13	$20.86	20,054,390
2021-02-09	$21.60	$22.18	$21.50	$21.85	$20.59	17,968,950
2021-02-08	$21.70	$21.98	$21.35	$21.60	$20.36	13,392,640
2021-02-05	$22.17	$22.17	$21.60	$21.60	$20.36	13,062,650
2021-02-04	$21.99	$22.19	$21.60	$21.93	$20.67	14,091,280
2021-02-03	$22.66	$22.68	$21.80	$21.89	$20.63	16,188,930
2021-02-02	$22.46	$22.85	$22.02	$22.63	$21.33	12,705,450
2021-02-01	$22.22	$22.46	$21.91	$22.25	$20.97	11,795,980
2021-01-29	$23.09	$23.30	$21.90	$22.22	$20.94	18,398,770
2021-01-28	$23.40	$23.71	$22.69	$22.89	$21.57	19,377,320
2021-01-27	$24.18	$24.30	$23.71	$23.72	$22.36	15,821,300
2021-01-26	$25.60	$25.60	$24.12	$24.19	$22.80	23,030,500
2021-01-25	$25.88	$26.02	$25.34	$25.50	$24.03	14,378,320
2021-01-22	$25.58	$26.00	$25.34	$25.99	$24.50	15,374,710
2021-01-21	$25.85	$26.09	$25.53	$25.60	$24.13	14,371,690
2021-01-20	$24.48	$25.79	$24.26	$25.70	$24.22	25,038,060
2021-01-19	$24.45	$24.70	$24.18	$24.28	$22.88	16,097,980
2021-01-18	$23.70	$24.41	$23.43	$24.30	$22.90	17,405,260
2021-01-15	$23.89	$23.97	$23.31	$23.68	$22.32	15,027,030
2021-01-14	$24.58	$24.59	$23.84	$23.87	$22.50	14,375,560
2021-01-13	$24.45	$24.88	$24.28	$24.63	$23.21	17,114,420
2021-01-12	$23.46	$24.47	$23.46	$24.40	$23.00	19,739,110
2021-01-11	$24.00	$24.11	$23.19	$23.46	$22.11	27,307,580
2021-01-08	$24.48	$24.85	$24.15	$24.24	$22.85	17,961,340
2021-01-07	$24.58	$25.00	$24.22	$24.62	$23.20	17,174,060
2021-01-06	$24.78	$25.15	$24.10	$24.79	$23.36	24,766,630
2021-01-05	$23.66	$24.77	$23.48	$24.67	$23.25	36,738,380
2021-01-04	$24.00	$24.70	$23.53	$23.68	$22.32	41,932,980
2021-01-01	$24.15	$24.15	$24.15	$24.15	$22.76	0
2020-12-31	$24.29	$24.92	$23.95	$24.15	$22.76	17,930,110
2020-12-30	$23.69	$24.55	$23.69	$24.30	$22.90	15,395,030
2020-12-29	$23.86	$24.15	$23.60	$23.76	$22.39	15,231,610
2020-12-28	$24.21	$24.52	$23.85	$24.18	$22.79	14,512,680
2020-12-25	$24.18	$24.37	$23.56	$24.30	$22.90	22,750,130
2020-12-24	$26.43	$26.48	$24.22	$24.34	$22.94	40,113,130
2020-12-23	$25.86	$26.89	$25.86	$26.34	$24.83	23,766,220
2020-12-22	$25.85	$26.57	$25.80	$25.82	$24.34	16,541,970
2020-12-21	$25.99	$26.15	$25.57	$25.98	$24.49	13,658,820
2020-12-18	$26.24	$26.49	$25.55	$25.91	$24.42	15,826,790
2020-12-17	$26.51	$26.61	$26.13	$26.40	$24.88	14,957,560
2020-12-16	$26.39	$26.65	$26.03	$26.46	$24.94	12,353,740
2020-12-15	$25.88	$26.83	$25.75	$26.38	$24.86	18,440,020
2020-12-14	$26.10	$26.47	$25.15	$25.83	$24.34	17,846,790
2020-12-11	$25.69	$26.76	$25.51	$25.84	$24.35	26,767,620
2020-12-10	$25.20	$25.85	$25.02	$25.69	$24.21	10,668,650
2020-12-09	$25.49	$25.68	$25.19	$25.35	$23.89	11,013,180
2020-12-08	$25.97	$25.97	$25.28	$25.43	$23.97	9,460,410
2020-12-07	$25.98	$26.09	$25.64	$25.84	$24.35	8,073,130
2020-12-04	$25.77	$26.03	$25.58	$25.86	$24.37	7,119,180
2020-12-03	$25.98	$26.51	$25.66	$25.87	$24.38	12,768,940
2020-12-02	$25.79	$25.99	$25.34	$25.88	$24.39	10,877,430
2020-12-01	$25.20	$26.11	$25.10	$25.80	$24.32	15,695,200
2020-11-30	$25.24	$25.38	$24.71	$25.10	$23.66	10,852,150
2020-11-27	$25.40	$25.51	$24.99	$25.24	$23.79	7,945,380
2020-11-26	$25.67	$25.79	$25.05	$25.28	$23.83	9,642,260
2020-11-25	$26.01	$26.05	$25.38	$25.61	$24.14	11,302,500
2020-11-24	$25.80	$26.32	$25.61	$26.03	$24.53	13,722,950
2020-11-23	$26.39	$26.50	$25.70	$25.84	$24.35	16,941,730
2020-11-20	$26.43	$26.70	$26.14	$26.36	$24.84	9,215,140
2020-11-19	$25.98	$26.43	$25.78	$26.23	$24.72	10,963,300
2020-11-18	$26.36	$26.65	$25.84	$26.13	$24.63	14,619,820
2020-11-17	$26.61	$26.76	$26.05	$26.35	$24.83	15,927,020
2020-11-16	$27.18	$27.35	$26.22	$26.54	$25.01	19,468,880
2020-11-13	$26.64	$27.30	$26.59	$27.09	$25.53	22,009,940
2020-11-12	$26.65	$27.55	$26.40	$26.52	$24.99	23,919,420
2020-11-11	$26.69	$27.28	$26.52	$26.65	$25.12	16,792,800
2020-11-10	$26.50	$27.10	$26.31	$26.86	$25.32	20,712,590
2020-11-09	$26.90	$27.35	$26.35	$26.52	$24.99	23,268,600
2020-11-06	$26.62	$26.96	$26.11	$26.82	$25.28	20,088,650
2020-11-05	$26.98	$26.98	$26.40	$26.66	$25.13	17,423,210
2020-11-04	$26.50	$26.80	$25.90	$26.67	$25.14	16,758,630
2020-11-03	$26.20	$26.69	$26.01	$26.42	$24.90	17,648,090
2020-11-02	$25.67	$26.66	$25.52	$26.16	$24.66	24,163,700
2020-10-30	$25.77	$26.14	$25.42	$25.87	$24.38	26,402,720
2020-10-29	$25.00	$26.19	$24.89	$25.51	$24.04	32,505,150
2020-10-28	$25.35	$25.77	$24.84	$25.03	$23.59	47,276,080
2020-10-27	$23.24	$24.23	$23.00	$24.01	$22.63	21,475,840
2020-10-26	$22.75	$23.26	$22.43	$23.10	$21.77	10,284,200
2020-10-23	$23.39	$23.58	$22.58	$22.79	$21.48	14,477,380
2020-10-22	$23.72	$23.77	$23.17	$23.42	$22.07	13,130,440
2020-10-21	$23.46	$23.75	$23.25	$23.74	$22.37	16,173,120
2020-10-20	$22.91	$23.55	$22.80	$23.38	$22.04	14,942,550
2020-10-19	$22.90	$23.28	$22.70	$22.80	$21.49	16,835,380
2020-10-16	$22.56	$22.87	$22.28	$22.65	$21.35	12,176,260
2020-10-15	$22.40	$22.88	$22.25	$22.56	$21.26	15,235,480
2020-10-14	$22.44	$22.68	$22.09	$22.33	$21.05	16,067,740
2020-10-13	$22.07	$22.54	$21.87	$22.29	$21.01	12,605,200
2020-10-12	$21.61	$22.10	$21.60	$22.07	$20.80	19,396,050
2020-10-09	$21.30	$21.94	$21.21	$21.56	$20.32	13,653,130
2020-10-08	$21.01	$21.01	$21.01	$21.01	$19.80	0
2020-10-07	$21.01	$21.01	$21.01	$21.01	$19.80	0
2020-10-06	$21.01	$21.01	$21.01	$21.01	$19.80	0
2020-10-05	$21.01	$21.01	$21.01	$21.01	$19.80	0
2020-10-02	$21.01	$21.01	$21.01	$21.01	$19.80	0
2020-10-01	$21.01	$21.01	$21.01	$21.01	$19.80	0
2020-09-30	$21.35	$21.67	$20.90	$21.01	$19.80	16,176,290
2020-09-29	$21.20	$21.95	$21.20	$21.32	$20.09	24,322,920
2020-09-28	$20.79	$20.81	$20.18	$20.46	$19.28	9,217,390
2020-09-25	$20.68	$20.93	$20.47	$20.65	$19.46	6,849,370
2020-09-24	$21.06	$21.15	$20.46	$20.52	$19.34	12,679,570
2020-09-23	$21.04	$21.35	$20.86	$21.16	$19.94	10,710,690
2020-09-22	$21.00	$21.19	$20.77	$20.85	$19.65	9,825,340
2020-09-21	$21.35	$21.45	$20.99	$21.14	$19.92	11,411,210
2020-09-18	$21.08	$21.58	$20.98	$21.32	$20.09	14,220,370
2020-09-17	$21.08	$21.24	$20.71	$21.07	$19.86	12,958,260
2020-09-16	$21.75	$21.75	$21.12	$21.34	$20.11	13,460,470
2020-09-15	$21.28	$21.94	$21.12	$21.78	$20.53	14,775,200
2020-09-14	$21.35	$21.83	$21.06	$21.36	$20.13	18,333,470
2020-09-11	$20.87	$21.37	$20.80	$21.34	$20.11	13,021,130
2020-09-10	$21.69	$21.75	$20.76	$20.88	$19.68	19,408,260
2020-09-09	$22.74	$22.74	$21.02	$21.30	$20.08	37,898,020
2020-09-08	$24.40	$24.67	$22.86	$23.15	$21.82	33,594,290
2020-09-07	$24.65	$25.40	$24.24	$24.26	$22.86	24,113,160
2020-09-04	$24.51	$24.84	$23.53	$24.72	$23.30	27,900,160
2020-09-03	$24.40	$25.70	$24.21	$24.90	$23.47	38,246,320
2020-09-02	$24.43	$24.65	$23.93	$24.50	$23.09	18,129,230
2020-09-01	$24.55	$24.84	$24.10	$24.45	$23.04	13,685,300
2020-08-31	$24.48	$25.13	$24.20	$24.53	$23.12	22,000,690
2020-08-28	$23.65	$24.49	$23.40	$24.38	$22.98	20,620,710
2020-08-27	$23.41	$23.89	$23.10	$23.55	$22.20	17,797,250
2020-08-26	$24.23	$24.34	$23.32	$23.54	$22.19	22,961,940
2020-08-25	$24.63	$25.35	$24.16	$24.32	$22.92	31,444,000
2020-08-24	$24.85	$25.24	$24.06	$24.74	$23.32	22,859,280
2020-08-21	$24.12	$24.98	$23.90	$24.78	$23.35	22,256,890
2020-08-20	$24.20	$24.35	$23.61	$23.89	$22.52	18,549,460
2020-08-19	$24.46	$25.36	$24.25	$24.40	$23.00	28,572,210
2020-08-18	$24.51	$24.76	$24.02	$24.34	$22.94	18,356,300
2020-08-17	$24.37	$24.62	$24.09	$24.56	$23.15	18,442,530
2020-08-14	$23.92	$24.48	$23.80	$24.34	$22.94	15,313,470
2020-08-13	$24.65	$24.65	$23.88	$24.05	$22.67	20,714,890
2020-08-12	$25.51	$25.80	$23.80	$24.49	$23.08	42,097,390
2020-08-11	$25.27	$27.15	$25.20	$25.85	$24.36	51,512,290
2020-08-10	$25.38	$25.74	$24.68	$25.43	$23.97	36,285,920
2020-08-07	$24.63	$25.40	$24.40	$25.00	$23.56	28,267,920
2020-08-06	$25.17	$25.88	$24.56	$24.78	$23.35	39,364,930
2020-08-05	$24.83	$25.18	$24.52	$24.88	$23.45	30,923,840
2020-08-04	$25.08	$25.47	$24.71	$24.90	$23.47	31,179,330
2020-08-03	$24.89	$25.54	$24.70	$25.16	$23.71	39,143,770
2020-07-31	$24.27	$25.20	$23.56	$25.02	$23.58	67,502,360
2020-07-30	$22.25	$23.69	$22.21	$23.69	$22.33	46,648,310
2020-07-29	$21.09	$21.55	$20.93	$21.54	$20.30	24,107,600
2020-07-28	$20.62	$21.39	$20.56	$21.09	$19.88	23,591,420
2020-07-27	$21.16	$21.43	$20.13	$20.44	$19.26	25,777,040
2020-07-24	$22.75	$22.86	$20.80	$21.06	$19.85	38,871,730
2020-07-23	$22.24	$23.29	$22.17	$22.87	$21.55	27,498,290
2020-07-22	$22.44	$22.68	$22.04	$22.48	$21.19	21,401,030
2020-07-21	$21.79	$22.60	$21.71	$22.58	$21.28	25,568,540
2020-07-20	$21.39	$21.91	$21.23	$21.85	$20.59	24,334,540
2020-07-17	$20.68	$21.88	$20.46	$21.20	$19.98	29,566,620
2020-07-16	$22.37	$22.37	$20.55	$20.79	$19.59	41,997,000
2020-07-15	$22.02	$23.60	$22.02	$22.29	$21.01	41,086,500
2020-07-14	$22.20	$22.43	$21.32	$21.86	$20.60	30,968,860
2020-07-13	$21.28	$22.18	$21.02	$22.02	$20.75	35,295,170
2020-07-10	$21.48	$21.71	$20.99	$21.04	$19.83	27,154,440
2020-07-09	$21.20	$21.58	$20.91	$21.56	$20.32	34,865,220
2020-07-08	$21.03	$21.38	$20.88	$21.33	$20.10	25,865,310
2020-07-07	$20.76	$21.66	$20.50	$21.07	$19.86	31,647,860
2020-07-06	$20.12	$20.86	$19.98	$20.61	$19.42	32,284,540
2020-07-03	$20.19	$20.31	$19.83	$20.07	$18.92	25,266,900
2020-07-02	$20.32	$20.57	$20.02	$20.26	$19.09	28,157,400
2020-07-01	$19.80	$20.59	$19.80	$20.24	$19.08	37,693,180
2020-06-30	$20.10	$20.29	$19.50	$19.69	$18.56	47,231,390
2020-06-29	$21.36	$21.37	$19.81	$19.81	$18.67	55,697,650
2020-06-26	$22.01	$22.01	$22.01	$22.01	$20.74	0
2020-06-25	$22.01	$22.01	$22.01	$22.01	$20.74	0
2020-06-24	$22.02	$22.32	$21.70	$22.01	$20.74	17,047,310
2020-06-23	$21.12	$22.28	$21.03	$22.08	$20.81	28,203,560
2020-06-22	$21.40	$21.79	$20.95	$21.20	$19.98	23,547,910
2020-06-19	$20.56	$21.68	$20.56	$21.26	$20.04	31,741,670
2020-06-18	$20.90	$21.14	$20.35	$20.48	$19.30	24,970,160
2020-06-17	$20.26	$21.30	$20.00	$20.94	$19.74	47,862,620
2020-06-16	$20.52	$20.64	$20.00	$20.10	$18.94	35,219,980
2020-06-15	$18.51	$20.57	$18.51	$20.57	$19.39	57,605,620
2020-06-12	$18.25	$18.77	$18.06	$18.70	$17.62	19,909,590
2020-06-11	$19.09	$19.11	$18.35	$18.45	$17.39	15,847,410
2020-06-10	$19.25	$19.27	$18.80	$18.97	$17.88	13,884,170
2020-06-09	$19.10	$19.48	$18.93	$19.20	$18.10	20,424,750
2020-06-08	$19.60	$19.71	$18.92	$18.97	$17.88	21,980,760
2020-06-05	$19.03	$19.48	$18.82	$19.31	$18.20	18,193,060
2020-06-04	$18.70	$19.24	$18.51	$19.06	$17.96	16,310,590
2020-06-03	$18.92	$18.95	$18.60	$18.64	$17.57	10,839,660
2020-06-02	$19.02	$19.25	$18.75	$18.82	$17.74	11,103,260
2020-06-01	$18.96	$19.14	$18.73	$18.97	$17.88	16,189,130
2020-05-29	$17.97	$18.85	$17.89	$18.72	$17.64	13,247,570
2020-05-28	$18.32	$18.33	$17.73	$18.04	$17.00	7,890,370
2020-05-27	$18.35	$18.42	$18.05	$18.23	$17.18	7,728,340
2020-05-26	$17.98	$18.32	$17.81	$18.23	$17.18	10,602,930
2020-05-25	$17.60	$17.94	$17.37	$17.91	$16.88	11,806,460
2020-05-22	$18.14	$18.19	$17.40	$17.44	$16.44	13,569,620
2020-05-21	$18.54	$18.64	$17.99	$18.08	$17.04	12,736,360
2020-05-20	$18.70	$19.23	$18.48	$18.50	$17.44	13,203,990
2020-05-19	$18.88	$18.99	$18.60	$18.87	$17.78	9,056,960
2020-05-18	$18.51	$19.02	$18.44	$18.80	$17.72	12,007,520
2020-05-15	$18.69	$18.83	$18.40	$18.50	$17.44	7,212,810
2020-05-14	$19.00	$19.10	$18.50	$18.61	$17.54	12,032,300
2020-05-13	$18.76	$19.19	$18.48	$19.10	$18.00	16,636,750
2020-05-12	$18.78	$18.96	$18.59	$18.76	$17.68	9,357,370
2020-05-11	$19.17	$19.19	$18.68	$18.80	$17.72	12,513,410
2020-05-08	$19.16	$19.39	$19.01	$19.04	$17.95	13,724,590
2020-05-07	$19.03	$19.77	$18.81	$19.16	$18.06	20,630,870
2020-05-06	$18.51	$19.12	$18.41	$18.95	$17.86	13,629,370
2020-05-05	$18.64	$18.64	$18.64	$18.64	$17.57	0
2020-05-04	$18.64	$18.64	$18.64	$18.64	$17.57	0
2020-05-01	$18.64	$18.64	$18.64	$18.64	$17.57	0
2020-04-30	$18.81	$19.13	$18.31	$18.64	$17.57	17,663,230
2020-04-29	$18.75	$19.20	$18.60	$18.81	$17.73	15,431,080
2020-04-28	$18.66	$19.05	$18.30	$18.75	$17.67	18,065,320
2020-04-27	$18.01	$18.98	$17.90	$18.81	$17.73	22,647,280
2020-04-24	$18.20	$18.36	$17.82	$17.90	$16.87	9,677,330
2020-04-23	$17.83	$18.46	$17.83	$18.18	$17.13	18,876,560
2020-04-22	$17.48	$17.85	$17.39	$17.82	$16.80	9,296,570
2020-04-21	$17.38	$17.78	$17.31	$17.60	$16.59	11,816,770
2020-04-20	$17.35	$17.51	$17.25	$17.47	$16.47	8,277,090
2020-04-17	$17.55	$17.62	$17.16	$17.27	$16.28	11,782,060
2020-04-16	$17.21	$17.58	$17.11	$17.42	$16.42	11,404,640
2020-04-15	$17.48	$17.56	$17.06	$17.21	$16.22	8,976,670
2020-04-14	$17.34	$17.51	$17.00	$17.51	$16.50	11,457,170
2020-04-13	$17.30	$17.80	$17.26	$17.51	$16.16	11,800,870
2020-04-10	$17.35	$17.57	$17.07	$17.39	$16.05	10,133,490
2020-04-09	$17.15	$17.55	$16.91	$17.34	$16.00	14,102,410
2020-04-08	$16.83	$17.20	$16.66	$16.95	$15.64	10,608,670
2020-04-07	$16.75	$16.96	$16.55	$16.92	$15.62	12,474,490
2020-04-06	$16.36	$16.36	$16.36	$16.36	$15.10	0
2020-04-03	$16.57	$16.72	$16.28	$16.36	$15.10	7,511,110
2020-04-02	$16.10	$16.60	$15.87	$16.58	$15.30	13,295,910
2020-04-01	$16.73	$16.80	$16.04	$16.07	$14.83	18,506,080
2020-03-31	$16.95	$17.10	$16.69	$16.79	$15.50	10,226,030
2020-03-30	$17.10	$17.19	$16.66	$16.70	$15.41	13,325,150
2020-03-27	$17.48	$17.64	$17.30	$17.30	$15.97	14,141,010
2020-03-26	$17.40	$17.88	$17.30	$17.33	$16.00	14,720,340
2020-03-25	$17.67	$17.74	$17.20	$17.40	$16.06	19,136,170
2020-03-24	$16.70	$17.35	$16.56	$17.30	$15.97	23,064,140
2020-03-23	$16.68	$16.99	$16.30	$16.33	$15.07	16,552,480
2020-03-20	$16.77	$17.29	$16.38	$17.16	$15.84	19,473,790
2020-03-19	$16.51	$16.75	$16.02	$16.48	$15.21	25,438,760
2020-03-18	$17.30	$17.55	$16.57	$16.60	$15.32	20,015,450
2020-03-17	$17.58	$17.76	$16.70	$17.22	$15.89	26,638,360
2020-03-16	$17.16	$18.13	$16.93	$17.26	$15.93	45,646,640
2020-03-13	$15.81	$17.20	$15.70	$16.99	$15.68	42,473,980
2020-03-12	$16.08	$16.29	$15.79	$15.84	$14.62	12,719,100
2020-03-11	$16.70	$16.77	$16.27	$16.31	$15.05	10,312,330
2020-03-10	$16.48	$16.78	$15.94	$16.62	$15.34	18,285,070
2020-03-09	$17.28	$17.42	$16.45	$16.60	$15.32	20,663,110
2020-03-06	$17.58	$17.93	$17.42	$17.58	$16.23	15,631,830
2020-03-05	$17.25	$17.83	$17.08	$17.76	$16.39	26,790,800
2020-03-04	$16.68	$17.05	$16.51	$17.04	$15.73	12,567,370
2020-03-03	$16.82	$17.18	$16.61	$16.82	$15.52	19,059,560
2020-03-02	$16.50	$16.94	$16.17	$16.64	$15.36	22,900,400
2020-02-28	$17.18	$17.27	$16.33	$16.35	$15.09	23,125,380
2020-02-27	$17.30	$17.66	$17.08	$17.53	$16.18	17,474,060
2020-02-26	$16.98	$17.69	$16.95	$17.23	$15.90	20,814,730
2020-02-25	$17.33	$17.41	$16.75	$17.22	$15.89	23,999,880
2020-02-24	$17.76	$17.76	$17.43	$17.52	$16.17	24,572,460
2020-02-21	$17.90	$18.06	$17.29	$17.81	$16.44	26,557,760
2020-02-20	$17.96	$18.15	$17.80	$18.00	$16.61	18,038,450
2020-02-19	$18.19	$18.29	$17.80	$17.81	$16.44	17,990,990
2020-02-18	$18.71	$18.78	$18.00	$18.32	$16.91	21,331,760
2020-02-17	$18.61	$18.83	$18.00	$18.69	$17.25	18,385,930
2020-02-14	$18.73	$18.93	$18.32	$18.58	$17.15	15,208,090
2020-02-13	$18.96	$19.47	$18.63	$18.77	$17.32	17,440,940
2020-02-12	$18.22	$19.39	$18.11	$19.13	$17.66	35,259,230
2020-02-11	$18.30	$18.30	$17.72	$18.10	$16.71	21,776,700
2020-02-10	$18.41	$18.41	$17.88	$18.20	$16.80	18,725,140
2020-02-07	$17.38	$18.50	$17.25	$18.40	$16.98	37,245,250
2020-02-06	$16.51	$17.84	$16.32	$17.37	$16.03	32,840,870
2020-02-05	$16.35	$16.69	$16.22	$16.47	$15.20	18,448,320
2020-02-04	$16.21	$16.66	$15.91	$16.34	$15.08	17,485,620
2020-02-03	$15.35	$16.30	$15.35	$15.75	$14.54	27,137,800
2020-01-31	$16.80	$16.80	$16.80	$16.80	$15.51	0
2020-01-30	$16.80	$16.80	$16.80	$16.80	$15.51	0
2020-01-29	$16.80	$16.80	$16.80	$16.80	$15.51	0
2020-01-28	$16.80	$16.80	$16.80	$16.80	$15.51	0
2020-01-27	$16.80	$16.80	$16.80	$16.80	$15.51	0
2020-01-24	$16.80	$16.80	$16.80	$16.80	$15.51	0
2020-01-23	$17.23	$17.28	$16.59	$16.80	$15.51	14,810,160
2020-01-22	$17.19	$17.59	$16.71	$17.34	$16.00	15,773,780
2020-01-21	$17.25	$17.65	$17.11	$17.12	$15.80	17,078,280
2020-01-20	$17.05	$17.20	$16.58	$17.09	$15.77	14,499,550
2020-01-17	$17.31	$17.40	$16.97	$17.05	$15.74	13,665,580
2020-01-16	$17.45	$17.52	$17.19	$17.31	$15.98	9,748,070
2020-01-15	$17.60	$17.60	$16.99	$17.33	$16.00	19,241,500
2020-01-14	$17.51	$17.90	$17.45	$17.66	$16.30	14,337,780
2020-01-13	$17.50	$17.70	$17.40	$17.57	$16.22	14,149,170
2020-01-10	$17.38	$18.01	$17.36	$17.54	$16.19	21,525,860
2020-01-09	$17.28	$17.59	$17.17	$17.37	$16.03	24,624,830
2020-01-08	$17.23	$17.62	$17.08	$17.18	$15.86	30,006,890
2020-01-07	$17.13	$17.37	$17.01	$17.18	$15.86	29,656,740
2020-01-06	$17.07	$17.69	$17.03	$17.12	$15.80	46,134,780
2020-01-03	$16.05	$17.74	$16.01	$17.74	$16.37	49,582,310
2020-01-02	$15.52	$16.41	$15.21	$16.13	$14.89	105,012,030
2020-01-01	$16.29	$16.29	$16.29	$16.29	$15.04	0
2019-12-31	$16.25	$16.55	$16.21	$16.29	$15.04	13,426,150
2019-12-30	$16.30	$16.36	$16.06	$16.28	$15.03	20,235,580
2019-12-27	$15.87	$16.72	$15.84	$16.32	$15.06	31,287,920
2019-12-26	$15.92	$16.06	$15.66	$15.80	$14.58	13,062,870
2019-12-25	$16.04	$16.25	$15.90	$15.95	$14.72	10,767,970
2019-12-24	$15.82	$16.05	$15.79	$16.01	$14.78	16,625,750
2019-12-23	$15.94	$16.15	$15.68	$15.70	$14.49	16,650,490
2019-12-20	$16.00	$16.06	$15.85	$15.94	$14.71	10,524,590
2019-12-19	$15.65	$16.03	$15.65	$15.99	$14.76	12,690,950
2019-12-18	$15.90	$16.07	$15.70	$15.74	$14.53	15,270,470
2019-12-17	$15.48	$16.23	$15.44	$16.00	$14.77	24,476,890
2019-12-16	$15.20	$15.45	$15.15	$15.44	$14.25	17,327,280
2019-12-13	$15.20	$15.26	$15.03	$15.17	$14.00	11,757,000
2019-12-12	$15.17	$15.17	$15.03	$15.13	$13.96	6,324,580
2019-12-11	$15.46	$15.48	$15.00	$15.10	$13.94	8,525,790
2019-12-10	$15.30	$15.42	$15.16	$15.37	$14.19	7,999,260
2019-12-09	$15.40	$15.61	$15.20	$15.29	$14.11	11,445,530
2019-12-06	$14.70	$15.38	$14.65	$15.31	$14.13	20,693,000
2019-12-05	$14.53	$14.72	$14.46	$14.64	$13.51	7,121,940
2019-12-04	$14.50	$14.65	$14.43	$14.53	$13.41	5,701,000
2019-12-03	$14.41	$14.60	$14.17	$14.53	$13.41	7,835,830
2019-12-02	$14.75	$14.76	$14.28	$14.40	$13.29	11,008,860
2019-11-29	$14.95	$14.95	$14.59	$14.62	$13.49	11,756,300
2019-11-28	$15.35	$15.35	$14.94	$14.96	$13.81	12,717,200
2019-11-27	$15.58	$15.58	$15.32	$15.37	$14.19	7,409,450
2019-11-26	$15.48	$15.69	$15.35	$15.65	$14.44	11,455,170
2019-11-25	$15.55	$15.64	$15.30	$15.52	$14.32	8,196,770
2019-11-22	$15.84	$15.90	$15.44	$15.45	$14.26	8,741,860
2019-11-21	$15.85	$15.94	$15.70	$15.84	$14.62	5,492,990
2019-11-20	$15.93	$16.05	$15.85	$15.86	$14.64	7,421,670
2019-11-19	$15.92	$16.06	$15.80	$16.06	$14.82	8,007,110
2019-11-18	$15.87	$16.02	$15.74	$15.90	$14.68	6,292,640
2019-11-15	$15.70	$16.19	$15.56	$15.87	$14.65	9,116,160
2019-11-14	$15.78	$15.80	$15.48	$15.77	$14.56	6,684,840
2019-11-13	$15.58	$15.75	$15.54	$15.69	$14.48	5,498,830
2019-11-12	$15.73	$15.82	$15.35	$15.65	$14.44	12,249,350
2019-11-11	$16.30	$16.30	$15.84	$15.84	$14.62	14,334,120
2019-11-08	$16.02	$16.68	$16.02	$16.35	$15.09	26,312,400
2019-11-07	$15.85	$16.05	$15.84	$15.96	$14.73	8,055,260
2019-11-06	$16.16	$16.18	$15.85	$15.93	$14.70	10,728,950
2019-11-05	$16.41	$16.44	$16.09	$16.15	$14.91	14,718,370
2019-11-04	$16.08	$16.42	$16.03	$16.41	$15.15	15,340,200
2019-11-01	$16.03	$16.15	$15.82	$16.06	$14.82	12,230,750
2019-10-31	$16.02	$16.16	$15.95	$16.01	$14.78	7,400,470
2019-10-30	$16.32	$16.32	$15.88	$16.03	$14.80	16,321,660
2019-10-29	$16.70	$16.70	$16.32	$16.36	$15.10	15,800,250
2019-10-28	$16.90	$16.90	$16.60	$16.70	$15.41	18,430,770
2019-10-25	$16.85	$17.12	$16.31	$17.06	$15.75	17,381,060
2019-10-24	$17.18	$17.34	$16.93	$17.03	$15.72	6,679,450
2019-10-23	$17.23	$17.30	$17.03	$17.21	$15.88	7,488,220
2019-10-22	$16.88	$17.20	$16.85	$17.19	$15.87	10,139,060
2019-10-21	$16.97	$16.99	$16.53	$16.88	$15.58	11,081,000
2019-10-18	$16.96	$17.25	$16.88	$17.02	$15.71	12,014,780
2019-10-17	$16.81	$16.96	$16.71	$16.89	$15.59	9,128,760
2019-10-16	$16.82	$16.97	$16.68	$16.79	$15.50	10,758,110
2019-10-15	$17.21	$17.25	$16.70	$16.76	$15.47	16,179,210
2019-10-14	$17.40	$17.55	$17.13	$17.20	$15.88	11,846,810
2019-10-11	$17.04	$17.57	$17.01	$17.23	$15.90	12,138,280
2019-10-10	$17.01	$17.14	$16.89	$17.05	$15.74	11,658,900
2019-10-09	$17.00	$17.08	$16.62	$16.94	$15.64	13,655,700
2019-10-08	$18.00	$18.00	$16.86	$16.98	$15.67	32,347,940
2019-10-07	$18.52	$18.52	$18.52	$18.52	$17.09	0
2019-10-04	$18.52	$18.52	$18.52	$18.52	$17.09	0
2019-10-03	$18.52	$18.52	$18.52	$18.52	$17.09	0
2019-10-02	$18.52	$18.52	$18.52	$18.52	$17.09	0
2019-10-01	$18.52	$18.52	$18.52	$18.52	$17.09	0
2019-09-30	$18.66	$18.80	$18.51	$18.52	$17.09	5,641,720
2019-09-27	$19.07	$19.09	$18.60	$18.66	$17.22	8,808,590
2019-09-26	$19.01	$19.10	$18.69	$19.09	$17.62	8,589,700
2019-09-25	$19.35	$19.35	$18.79	$18.99	$17.53	9,106,110
2019-09-24	$19.10	$19.43	$19.06	$19.29	$17.80	9,514,520
2019-09-23	$19.00	$19.10	$18.62	$19.09	$17.62	8,054,910
2019-09-20	$19.26	$19.36	$18.99	$19.04	$17.57	10,744,450
2019-09-19	$19.52	$19.57	$18.90	$19.28	$17.80	17,163,680
2019-09-18	$19.37	$19.71	$19.31	$19.57	$18.06	6,974,700
2019-09-17	$19.81	$19.95	$19.20	$19.32	$17.83	12,135,280
2019-09-16	$19.76	$20.08	$19.63	$19.90	$18.37	9,918,430
2019-09-13	$19.70	$19.70	$19.70	$19.70	$18.18	0
2019-09-12	$19.69	$19.84	$19.60	$19.70	$18.18	8,948,290
2019-09-11	$20.20	$20.24	$19.55	$19.75	$18.23	15,341,250
2019-09-10	$20.10	$20.50	$19.88	$20.20	$18.64	15,323,460
2019-09-09	$20.55	$20.56	$19.88	$20.12	$18.57	20,611,440
2019-09-06	$20.68	$20.68	$20.15	$20.36	$18.79	11,919,240
2019-09-05	$20.62	$20.89	$20.42	$20.50	$18.92	12,878,630
2019-09-04	$20.55	$20.73	$20.20	$20.55	$18.97	10,997,160
2019-09-03	$20.21	$20.79	$20.11	$20.55	$18.97	19,082,590
2019-09-02	$19.67	$20.28	$19.57	$20.17	$18.62	11,353,730
2019-08-30	$19.50	$20.15	$19.44	$19.67	$18.16	13,043,200
2019-08-29	$19.70	$19.70	$19.24	$19.38	$17.89	7,409,090
2019-08-28	$19.84	$19.95	$19.46	$19.61	$18.10	10,606,950
2019-08-27	$19.90	$20.38	$19.77	$19.90	$18.37	12,564,250
2019-08-26	$19.43	$20.04	$19.43	$19.87	$18.34	11,399,780
2019-08-23	$19.65	$20.12	$19.48	$19.87	$18.34	12,739,350
2019-08-22	$19.80	$19.83	$19.41	$19.59	$18.08	10,371,760
2019-08-21	$19.85	$20.00	$19.55	$19.67	$18.16	9,042,840
2019-08-20	$20.01	$20.20	$19.82	$19.95	$18.41	10,354,090
2019-08-19	$19.80	$20.17	$19.60	$20.08	$18.53	17,228,080
2019-08-16	$18.27	$19.94	$18.21	$19.73	$18.21	27,361,010
2019-08-15	$17.98	$18.37	$17.76	$18.28	$16.87	7,404,700
2019-08-14	$18.38	$18.55	$18.16	$18.24	$16.84	9,344,000
2019-08-13	$18.35	$18.58	$18.05	$18.13	$16.73	10,090,270
2019-08-12	$18.11	$18.57	$18.05	$18.48	$17.06	11,737,140
2019-08-09	$19.00	$19.17	$17.68	$18.12	$16.72	22,274,730
2019-08-08	$18.98	$19.08	$18.78	$18.91	$17.45	7,485,310
2019-08-07	$19.34	$19.52	$18.62	$18.67	$17.23	10,945,880
2019-08-06	$18.90	$19.46	$18.53	$19.22	$17.74	14,424,590
2019-08-05	$18.88	$19.66	$18.88	$19.16	$17.68	15,687,610
2019-08-02	$18.99	$19.20	$18.82	$19.00	$17.54	11,963,750
2019-08-01	$19.16	$19.51	$19.05	$19.34	$17.85	13,407,720
2019-07-31	$19.15	$19.35	$18.72	$19.24	$17.76	19,535,310
2019-07-30	$18.80	$18.86	$18.52	$18.80	$17.35	7,892,900
2019-07-29	$18.62	$18.77	$18.41	$18.68	$17.24	6,920,170
2019-07-26	$18.15	$18.73	$18.10	$18.71	$17.27	14,352,460
2019-07-25	$18.05	$18.19	$17.79	$18.19	$16.79	11,608,310
2019-07-24	$18.13	$18.46	$17.98	$18.07	$16.68	12,961,500
2019-07-23	$18.35	$18.35	$17.82	$18.13	$16.73	11,704,050
2019-07-22	$18.73	$18.84	$18.19	$18.24	$16.84	8,178,270
2019-07-19	$18.64	$18.93	$18.40	$18.73	$17.29	7,309,520
2019-07-18	$19.00	$19.06	$18.44	$18.50	$17.08	8,700,470
2019-07-17	$19.33	$19.37	$19.10	$19.16	$17.68	7,894,320
2019-07-16	$19.26	$19.65	$19.21	$19.44	$17.94	9,249,480
2019-07-15	$19.36	$19.59	$18.90	$19.28	$17.80	10,741,400
2019-07-12	$19.20	$19.48	$19.05	$19.42	$17.92	8,695,870
2019-07-11	$19.21	$19.59	$18.93	$19.19	$17.71	11,116,060
2019-07-10	$18.73	$19.30	$18.71	$19.07	$17.60	10,203,370
2019-07-09	$18.50	$18.95	$18.49	$18.70	$17.26	11,254,270
2019-07-08	$19.30	$19.30	$18.46	$18.61	$17.18	15,233,550
2019-07-05	$19.22	$19.50	$19.18	$19.39	$17.90	8,657,610
2019-07-04	$20.00	$20.01	$19.19	$19.32	$17.83	16,085,780
2019-07-03	$19.55	$20.36	$19.36	$19.96	$18.42	27,963,290
2019-07-02	$19.19	$19.70	$18.95	$19.49	$17.99	22,660,250
2019-07-01	$19.76	$19.80	$18.77	$19.23	$17.75	33,727,890
2019-06-28	$19.62	$19.86	$19.33	$19.40	$17.91	10,286,850
2019-06-27	$19.65	$20.23	$19.59	$19.68	$18.16	14,284,570
2019-06-26	$19.32	$19.86	$19.09	$19.64	$18.13	13,812,810
2019-06-25	$19.24	$19.55	$19.00	$19.34	$17.85	11,206,460
2019-06-24	$19.38	$19.50	$19.01	$19.38	$17.89	12,977,800
2019-06-21	$19.20	$19.75	$19.10	$19.24	$17.76	17,022,440
2019-06-20	$18.13	$19.19	$17.93	$18.97	$17.51	24,319,550
2019-06-19	$17.80	$18.37	$17.65	$18.05	$16.66	21,824,070
2019-06-18	$17.62	$17.82	$17.25	$17.32	$15.99	16,428,610
2019-06-17	$17.92	$18.05	$17.52	$17.67	$16.31	12,519,140
2019-06-14	$18.10	$18.10	$17.55	$18.07	$16.68	14,161,430
2019-06-13	$18.10	$18.17	$17.75	$18.14	$16.74	13,672,960
2019-06-12	$18.66	$18.85	$17.95	$18.10	$16.71	16,575,310
2019-06-11	$17.66	$18.87	$17.62	$18.77	$17.32	19,868,240
2019-06-10	$18.02	$18.11	$17.30	$17.70	$16.34	17,497,660
2019-06-07	$18.05	$18.05	$18.05	$18.05	$16.66	0
2019-06-06	$18.23	$18.39	$17.89	$18.05	$16.66	12,231,070
2019-06-05	$19.11	$19.18	$17.88	$18.15	$16.75	19,057,920
2019-06-04	$19.38	$19.42	$18.82	$18.93	$17.47	11,172,180
2019-06-03	$19.44	$20.13	$19.20	$19.28	$17.80	11,568,090
2019-05-31	$19.71	$19.86	$19.50	$19.60	$18.09	8,617,300
2019-05-30	$20.00	$20.03	$19.31	$19.68	$18.16	11,226,060
2019-05-29	$20.04	$20.32	$19.90	$20.00	$18.46	9,393,190
2019-05-28	$20.40	$20.55	$20.12	$20.19	$18.64	9,071,520
2019-05-27	$20.40	$20.58	$19.96	$20.41	$18.84	11,451,310
2019-05-24	$20.52	$20.74	$20.33	$20.40	$18.83	6,767,840
2019-05-23	$20.94	$20.94	$20.47	$20.50	$18.92	8,783,620
2019-05-22	$20.81	$21.28	$20.75	$21.09	$19.47	9,251,370
2019-05-21	$20.51	$21.06	$20.39	$20.95	$19.34	11,313,940
2019-05-20	$21.25	$21.27	$20.32	$20.65	$19.06	10,748,770
2019-05-17	$21.25	$21.69	$20.80	$21.00	$19.38	13,506,150
2019-05-16	$21.00	$21.43	$20.58	$21.32	$19.68	16,995,120
2019-05-15	$20.30	$21.20	$19.89	$21.04	$19.42	21,663,080
2019-05-14	$20.60	$21.24	$20.46	$20.47	$18.89	14,093,480
2019-05-13	$21.10	$21.36	$20.60	$20.95	$19.34	15,167,350
2019-05-10	$21.16	$21.71	$20.54	$21.64	$19.97	17,164,090
2019-05-09	$21.35	$21.57	$20.31	$20.99	$19.37	19,476,440
2019-05-08	$21.70	$22.00	$21.21	$21.66	$19.99	20,569,130
2019-05-07	$21.36	$22.28	$21.19	$22.02	$20.32	32,971,770
2019-05-06	$21.00	$21.89	$20.88	$21.38	$19.73	32,840,890
2019-05-03	$21.69	$21.69	$21.69	$21.69	$20.02	0
2019-05-02	$21.69	$21.69	$21.69	$21.69	$20.02	0
2019-05-01	$21.69	$21.69	$21.69	$21.69	$20.02	0
2019-04-30	$21.50	$22.28	$21.43	$21.69	$20.02	24,721,630
2019-04-29	$22.00	$22.16	$21.30	$21.85	$20.17	39,380,310
2019-04-26	$20.46	$21.46	$20.45	$21.46	$19.81	30,743,690
2019-04-25	$20.10	$20.25	$19.51	$19.51	$18.01	10,602,260
2019-04-24	$20.13	$20.38	$19.55	$20.24	$18.68	13,194,000
2019-04-23	$20.33	$20.46	$19.91	$20.13	$18.58	11,468,010
2019-04-22	$20.92	$21.02	$20.18	$20.30	$18.74	10,725,070
2019-04-19	$20.71	$21.14	$20.69	$20.87	$19.26	10,661,390
2019-04-18	$20.68	$20.88	$20.42	$20.77	$19.17	10,422,880
2019-04-17	$20.58	$20.78	$20.21	$20.70	$19.11	18,790,140
2019-04-16	$20.06	$20.06	$20.06	$20.06	$18.52	0
2019-04-15	$21.08	$21.15	$20.05	$20.06	$18.52	18,281,180
2019-04-12	$20.79	$21.14	$20.59	$20.75	$19.15	11,175,080
2019-04-11	$21.95	$22.11	$20.71	$20.86	$19.25	23,862,550
2019-04-10	$21.99	$22.30	$21.82	$22.11	$20.41	15,419,200
2019-04-09	$21.66	$22.15	$21.48	$22.07	$20.37	19,412,710
2019-04-08	$22.12	$22.44	$21.51	$21.71	$20.04	28,341,460
2019-04-05	$22.10	$22.10	$22.10	$22.10	$20.40	0
2019-04-04	$22.55	$22.60	$22.02	$22.10	$20.40	15,905,800
2019-04-03	$22.69	$22.69	$22.00	$22.61	$20.87	14,244,340
2019-04-02	$23.40	$23.89	$23.16	$23.40	$21.14	14,197,680
2019-04-01	$22.75	$23.62	$22.72	$23.60	$21.32	22,501,550
2019-03-29	$22.59	$22.95	$21.44	$22.85	$20.64	33,905,870
2019-03-28	$22.09	$23.43	$22.07	$23.06	$20.83	19,733,150
2019-03-27	$22.01	$22.46	$21.80	$22.35	$20.19	13,301,880
2019-03-26	$22.48	$22.88	$21.65	$21.79	$19.69	15,640,360
2019-03-25	$22.49	$23.05	$22.20	$22.28	$20.13	14,076,050
2019-03-22	$22.70	$22.96	$22.24	$22.82	$20.62	14,951,010
2019-03-21	$22.73	$23.16	$22.46	$22.73	$20.53	14,637,900
2019-03-20	$22.70	$23.71	$22.45	$22.97	$20.75	18,658,420
2019-03-19	$23.20	$23.44	$22.64	$22.82	$20.62	18,704,450
2019-03-18	$21.70	$23.76	$21.38	$23.28	$21.03	33,574,200
2019-03-15	$21.20	$22.29	$21.10	$21.60	$19.51	22,513,700
2019-03-14	$20.98	$21.65	$20.73	$21.41	$19.34	20,149,750
2019-03-13	$21.19	$21.67	$20.64	$20.94	$18.92	21,633,260
2019-03-12	$20.75	$21.33	$20.72	$21.08	$19.04	23,099,390
2019-03-11	$19.90	$20.55	$19.81	$20.55	$18.57	17,465,970
2019-03-08	$20.26	$20.73	$19.80	$19.87	$17.95	21,016,010
2019-03-07	$20.85	$20.99	$20.03	$20.26	$18.30	21,044,260
2019-03-06	$21.35	$21.38	$20.65	$20.90	$18.88	17,712,340
2019-03-05	$21.09	$21.39	$20.75	$21.31	$19.25	15,140,700
2019-03-04	$21.55	$22.45	$21.00	$21.38	$19.31	24,636,830
2019-03-01	$20.92	$21.35	$20.43	$21.18	$19.13	15,111,630
2019-02-28	$21.30	$21.30	$20.46	$20.92	$18.90	14,833,460
2019-02-27	$20.85	$21.26	$20.60	$20.63	$18.64	14,029,240
2019-02-26	$20.45	$21.50	$20.43	$21.06	$19.03	19,819,530
2019-02-25	$20.07	$20.85	$19.99	$20.60	$18.61	17,009,490
2019-02-22	$19.77	$20.11	$19.55	$20.02	$18.09	13,114,340
2019-02-21	$19.94	$20.19	$19.60	$19.80	$17.89	11,239,400
2019-02-20	$20.35	$20.63	$19.60	$20.00	$18.07	10,729,700
2019-02-19	$20.70	$20.90	$20.20	$20.41	$18.44	16,468,210
2019-02-18	$19.62	$20.95	$19.56	$20.72	$18.72	17,937,070
2019-02-15	$19.55	$19.93	$19.45	$19.50	$17.62	9,861,680
2019-02-14	$19.58	$19.84	$19.42	$19.57	$17.68	7,719,780
2019-02-13	$19.84	$19.99	$19.31	$19.64	$17.74	18,436,540
2019-02-12	$19.29	$20.04	$19.10	$19.76	$17.85	15,669,690
2019-02-11	$18.25	$19.50	$18.12	$19.40	$17.53	17,911,420
2019-02-08	$18.26	$18.26	$18.26	$18.26	$16.50	0
2019-02-07	$18.26	$18.26	$18.26	$18.26	$16.50	0
2019-02-06	$18.26	$18.26	$18.26	$18.26	$16.50	0
2019-02-05	$18.26	$18.26	$18.26	$18.26	$16.50	0
2019-02-04	$18.26	$18.26	$18.26	$18.26	$16.50	0
2019-02-01	$17.23	$18.27	$17.23	$18.26	$16.50	15,210,900
2019-01-31	$17.63	$17.82	$16.85	$17.10	$15.45	10,881,610
2019-01-30	$18.22	$18.27	$17.60	$17.68	$15.97	9,052,110
2019-01-29	$17.97	$18.40	$17.77	$18.39	$16.61	11,853,290
2019-01-28	$18.00	$18.35	$17.56	$17.98	$16.24	11,548,320
2019-01-25	$17.79	$18.09	$17.59	$18.08	$16.33	8,786,130
2019-01-24	$17.56	$18.03	$17.50	$17.75	$16.04	8,850,950
2019-01-23	$17.53	$17.96	$17.47	$17.49	$15.80	6,693,770
2019-01-22	$18.17	$18.17	$17.29	$17.68	$15.97	13,115,120
2019-01-21	$17.56	$18.20	$17.38	$18.17	$16.41	14,006,330
2019-01-18	$17.30	$17.77	$17.16	$17.56	$15.86	9,999,470
2019-01-17	$17.10	$17.51	$16.81	$17.29	$15.62	14,670,810
2019-01-16	$17.05	$17.18	$16.84	$17.09	$15.44	10,601,210
2019-01-15	$16.05	$17.07	$15.99	$16.93	$15.29	16,654,200
2019-01-14	$16.65	$16.69	$15.85	$15.99	$14.45	15,136,510
2019-01-11	$16.67	$16.80	$16.32	$16.74	$15.12	8,185,360
2019-01-10	$16.70	$16.87	$16.52	$16.57	$14.97	8,778,850
2019-01-09	$16.24	$17.12	$16.20	$16.70	$15.09	19,257,570
2019-01-08	$16.61	$16.73	$15.62	$16.22	$14.65	21,880,430
2019-01-07	$16.76	$16.96	$16.56	$16.65	$15.04	13,749,120
2019-01-04	$16.19	$16.92	$16.19	$16.65	$15.04	12,989,640
2019-01-03	$16.86	$16.99	$16.45	$16.47	$14.88	9,962,800
2019-01-02	$17.00	$17.32	$16.70	$16.81	$15.19	11,193,980
2019-01-01	$16.99	$16.99	$16.99	$16.99	$15.35	0
2018-12-31	$16.99	$16.99	$16.99	$16.99	$15.35	0
2018-12-28	$16.90	$17.44	$16.30	$16.99	$15.35	17,136,670
2018-12-27	$17.08	$17.33	$16.40	$16.89	$15.26	25,261,620
2018-12-26	$17.60	$17.60	$17.60	$17.60	$15.90	0
2018-12-25	$17.60	$17.60	$17.60	$17.60	$15.90	0
2018-12-24	$16.99	$17.76	$16.96	$17.60	$15.90	14,596,030
2018-12-21	$16.72	$17.27	$16.67	$16.96	$15.32	20,132,640
2018-12-20	$16.62	$16.98	$16.60	$16.72	$15.10	25,723,620
2018-12-19	$18.25	$18.45	$16.62	$16.73	$15.11	52,280,190
2018-12-18	$18.42	$18.97	$17.98	$18.47	$16.69	37,698,420
2018-12-17	$20.45	$20.45	$18.87	$18.87	$17.05	28,048,230
2018-12-14	$21.39	$21.60	$20.91	$20.97	$18.94	11,907,800
2018-12-13	$21.00	$21.64	$20.62	$21.50	$19.42	15,973,830
2018-12-12	$20.56	$21.06	$20.56	$20.85	$18.84	9,093,830
2018-12-11	$20.34	$20.54	$20.11	$20.39	$18.42	5,644,850
2018-12-10	$20.53	$20.80	$20.20	$20.27	$18.31	7,939,490
2018-12-07	$20.42	$21.06	$20.38	$20.54	$18.56	14,985,620
2018-12-06	$20.70	$21.13	$20.10	$20.20	$18.25	13,016,950
2018-12-05	$20.74	$21.06	$20.52	$20.91	$18.89	11,064,050
2018-12-04	$20.40	$21.13	$20.33	$20.77	$18.76	14,045,440
2018-12-03	$20.52	$20.76	$20.20	$20.52	$18.54	14,544,400
2018-11-30	$19.51	$20.05	$19.31	$19.99	$18.06	11,164,390
2018-11-29	$19.88	$20.13	$19.46	$19.52	$17.63	11,319,450
2018-11-28	$19.25	$19.95	$18.91	$19.89	$17.97	12,756,880
2018-11-27	$19.67	$19.70	$18.90	$19.20	$17.35	13,978,810
2018-11-26	$19.37	$19.73	$18.93	$19.52	$17.63	11,376,710
2018-11-23	$19.29	$19.89	$19.29	$19.40	$17.53	15,508,500
2018-11-22	$19.87	$19.97	$19.19	$19.41	$17.54	14,733,790
2018-11-21	$19.60	$20.20	$19.18	$19.87	$17.95	20,797,080
2018-11-20	$20.50	$20.70	$19.65	$19.77	$17.86	18,208,930
2018-11-19	$20.65	$20.80	$20.01	$20.50	$18.52	21,741,150
2018-11-16	$21.49	$21.65	$20.78	$20.91	$18.89	16,635,310
2018-11-15	$20.85	$21.59	$20.85	$21.34	$19.28	11,226,920
2018-11-14	$21.05	$21.76	$20.85	$21.07	$19.03	16,138,190
2018-11-13	$20.82	$21.89	$20.76	$21.30	$19.24	18,515,490
2018-11-12	$21.20	$21.34	$20.23	$21.02	$18.99	18,541,990
2018-11-09	$21.13	$21.38	$20.75	$21.14	$19.10	11,790,490
2018-11-08	$21.54	$21.98	$20.50	$21.12	$19.08	26,562,320
2018-11-07	$19.87	$21.67	$19.77	$21.54	$19.46	36,541,470
2018-11-06	$19.59	$20.35	$19.33	$20.04	$18.10	20,510,920
2018-11-05	$19.55	$20.24	$19.04	$19.46	$17.58	19,503,890
2018-11-02	$19.50	$19.94	$19.21	$19.80	$17.89	21,917,660
2018-11-01	$18.65	$19.17	$18.63	$18.63	$16.83	12,949,660
2018-10-31	$18.70	$19.08	$18.30	$18.69	$16.88	14,535,890
2018-10-30	$17.24	$18.84	$16.94	$18.55	$16.76	24,751,120
2018-10-29	$18.35	$18.70	$16.96	$17.20	$15.54	21,831,030
2018-10-26	$19.20	$19.26	$17.96	$18.22	$16.46	20,613,780
2018-10-25	$18.49	$19.28	$17.86	$19.19	$17.34	19,097,620
2018-10-24	$19.20	$19.46	$18.68	$19.04	$17.20	16,792,120
2018-10-23	$20.19	$20.19	$18.96	$19.26	$17.40	36,424,790
2018-10-22	$18.78	$20.39	$18.78	$20.39	$18.42	39,637,510
2018-10-19	$17.73	$18.82	$17.73	$18.54	$16.75	16,777,600
2018-10-18	$17.80	$18.50	$17.68	$17.97	$16.23	14,749,420
2018-10-17	$19.34	$19.47	$17.63	$18.18	$16.42	24,245,650
2018-10-16	$18.61	$19.66	$18.58	$19.02	$17.18	16,223,270
2018-10-15	$19.35	$19.48	$18.65	$18.69	$16.88	11,135,620
2018-10-12	$19.00	$19.69	$18.91	$19.26	$17.40	14,946,320
2018-10-11	$19.59	$19.88	$18.51	$19.05	$17.21	22,416,120
2018-10-10	$19.99	$20.41	$19.32	$20.09	$18.15	18,241,920
2018-10-09	$20.15	$20.57	$19.61	$19.88	$17.96	18,289,170
2018-10-08	$20.18	$20.53	$19.95	$20.05	$18.11	17,692,450
2018-10-05	$20.50	$20.50	$20.50	$20.50	$18.52	0
2018-10-04	$20.50	$20.50	$20.50	$20.50	$18.52	0
2018-10-03	$20.50	$20.50	$20.50	$20.50	$18.52	0
2018-10-02	$20.50	$20.50	$20.50	$20.50	$18.52	0
2018-10-01	$20.50	$20.50	$20.50	$20.50	$18.52	0
2018-09-28	$19.70	$20.70	$19.45	$20.50	$18.52	32,512,560
2018-09-27	$18.85	$19.42	$18.72	$19.04	$17.20	14,351,750
2018-09-26	$18.03	$19.21	$17.82	$18.89	$17.07	17,837,630
2018-09-25	$18.05	$18.49	$17.90	$18.03	$16.29	7,751,130
2018-09-24	$18.24	$18.24	$18.24	$18.24	$16.48	0
2018-09-21	$17.88	$18.34	$17.70	$18.24	$16.48	15,893,110
2018-09-20	$18.10	$18.10	$17.45	$17.77	$16.05	17,178,870
2018-09-19	$17.31	$18.42	$17.15	$18.17	$16.41	17,795,390
2018-09-18	$17.37	$17.49	$16.71	$17.28	$15.61	12,128,650
2018-09-17	$17.33	$17.58	$17.10	$17.20	$15.54	11,510,820
2018-09-14	$17.70	$17.72	$17.12	$17.30	$15.63	16,031,920
2018-09-13	$18.15	$18.22	$17.23	$17.75	$16.04	16,052,300
2018-09-12	$17.91	$18.14	$17.36	$17.73	$16.02	11,375,060
2018-09-11	$17.88	$18.17	$17.50	$17.80	$16.08	12,372,530
2018-09-10	$18.63	$18.64	$17.52	$17.78	$16.06	17,343,080
2018-09-07	$17.92	$18.99	$17.92	$18.62	$16.82	22,420,130
2018-09-06	$18.72	$19.18	$17.52	$17.82	$16.10	32,322,260
2018-09-05	$19.47	$19.52	$18.70	$18.90	$17.07	12,550,560
2018-09-04	$19.62	$19.70	$19.11	$19.63	$17.73	10,066,140
2018-09-03	$19.43	$19.76	$19.09	$19.56	$17.67	12,708,700
2018-08-31	$18.39	$19.86	$18.27	$19.58	$17.69	20,471,120
2018-08-30	$19.59	$19.76	$18.30	$18.46	$16.68	19,565,640
2018-08-29	$19.60	$19.77	$19.28	$19.58	$17.69	9,295,320
2018-08-28	$19.93	$20.08	$19.60	$19.80	$17.89	9,316,800
2018-08-27	$19.43	$20.09	$19.27	$19.83	$17.91	15,748,940
2018-08-24	$19.33	$19.83	$19.33	$19.40	$17.53	12,772,110
2018-08-23	$18.97	$19.64	$18.63	$19.50	$17.62	18,478,920
2018-08-22	$19.04	$19.20	$18.49	$19.09	$17.25	17,003,140
2018-08-21	$18.71	$19.15	$18.20	$18.95	$17.12	22,128,010
2018-08-20	$18.66	$19.18	$17.80	$18.68	$16.88	20,910,840
2018-08-17	$19.07	$19.27	$18.30	$18.66	$16.86	20,099,550
2018-08-16	$19.05	$19.69	$18.50	$18.77	$16.96	26,143,370
2018-08-15	$19.52	$19.87	$18.92	$19.24	$17.38	20,769,290
2018-08-14	$20.08	$20.30	$19.24	$19.47	$17.59	25,458,230
2018-08-13	$19.75	$20.77	$19.53	$19.92	$18.00	32,030,480
2018-08-10	$19.71	$20.37	$19.61	$19.90	$17.98	29,756,020
2018-08-09	$18.36	$20.56	$18.21	$19.90	$17.98	46,623,790
2018-08-08	$18.91	$19.36	$18.41	$18.87	$17.05	36,625,960
2018-08-07	$18.26	$19.59	$18.11	$19.08	$17.24	62,293,530
2018-08-06	$19.83	$19.93	$17.96	$17.96	$16.23	78,079,340
2018-08-03	$20.22	$20.64	$19.80	$19.95	$18.02	42,512,310
2018-08-02	$21.00	$21.30	$19.60	$20.38	$18.41	98,555,730
2018-08-01	$18.70	$20.09	$18.55	$20.09	$18.15	93,289,850
2018-07-31	$16.50	$18.26	$16.50	$18.26	$16.50	122,851,390
2018-07-30	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-27	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-26	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-25	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-24	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-23	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-20	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-19	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-18	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-17	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-16	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-13	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-12	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-11	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-10	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-09	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-06	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-05	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-04	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-03	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-07-02	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-29	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-28	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-27	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-26	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-25	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-22	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-21	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-20	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-19	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-18	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-15	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-14	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-13	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-12	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-11	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-08	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-07	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-06	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-05	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-04	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-06-01	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-31	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-30	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-29	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-28	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-25	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-24	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-23	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-22	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-21	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-18	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-17	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-16	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-15	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-14	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-11	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-10	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-09	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-08	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-07	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-04	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-03	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-02	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-05-01	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-30	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-27	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-26	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-25	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-24	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-23	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-20	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-19	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-18	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-17	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-16	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-13	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-12	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-11	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-10	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-09	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-06	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-05	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-04	$16.93	$16.93	$16.93	$16.93	$15.29	0
2018-04-03	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-04-02	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-30	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-29	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-28	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-27	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-26	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-23	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-22	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-21	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-20	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-19	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-16	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-15	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-14	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-13	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-12	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-09	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-08	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-07	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-06	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-05	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-02	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-03-01	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-28	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-27	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-26	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-23	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-22	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-21	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-20	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-19	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-16	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-15	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-14	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-13	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-12	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-09	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-08	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-07	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-06	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-05	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-02	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-02-01	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-01-31	$16.93	$16.93	$16.93	$16.93	$14.99	0
2018-01-30	$16.69	$17.26	$16.61	$16.93	$14.99	21,995,400
2018-01-29	$16.69	$17.10	$16.42	$16.77	$14.85	25,593,640
2018-01-26	$16.82	$16.94	$16.44	$16.71	$14.80	27,679,070
2018-01-25	$16.81	$17.59	$16.69	$16.78	$14.86	41,653,350
2018-01-24	$16.70	$17.40	$16.61	$16.94	$15.00	37,393,570
2018-01-23	$16.80	$16.87	$16.59	$16.69	$14.78	22,420,430
2018-01-22	$16.03	$16.95	$16.03	$16.90	$14.97	37,578,920
2018-01-19	$16.00	$16.30	$15.77	$16.02	$14.19	26,416,010
2018-01-18	$15.94	$16.28	$15.73	$15.90	$14.08	20,516,900
2018-01-17	$15.62	$16.14	$15.30	$15.98	$14.15	36,194,890
2018-01-16	$15.10	$15.63	$15.04	$15.56	$13.78	21,784,850
2018-01-15	$15.26	$15.52	$14.94	$15.06	$13.34	30,278,170
2018-01-12	$15.75	$15.76	$15.31	$15.31	$13.56	19,302,160
2018-01-11	$15.71	$15.85	$15.50	$15.80	$13.99	22,548,610
2018-01-10	$15.62	$15.88	$15.40	$15.75	$13.95	41,621,270
2018-01-09	$14.67	$15.71	$14.60	$15.58	$13.80	56,612,340
2018-01-08	$14.62	$14.75	$14.50	$14.70	$13.02	19,064,200
2018-01-05	$14.69	$14.77	$14.57	$14.63	$12.96	14,597,600
2018-01-04	$14.86	$14.90	$14.56	$14.73	$13.05	22,856,790
2018-01-03	$14.78	$15.09	$14.61	$14.98	$13.27	27,589,890
2018-01-02	$15.18	$15.18	$14.58	$14.75	$13.06	32,407,270
2018-01-01	$15.02	$15.02	$15.02	$15.02	$13.30	0
2017-12-29	$15.05	$15.16	$14.87	$15.02	$13.30	17,902,030
2017-12-28	$14.45	$15.12	$14.30	$15.05	$13.33	30,896,890
2017-12-27	$14.70	$14.91	$14.33	$14.39	$12.74	15,820,250
2017-12-26	$14.73	$14.93	$14.60	$14.77	$13.08	14,337,590
2017-12-25	$14.51	$14.89	$14.26	$14.80	$13.11	22,385,680
2017-12-22	$14.50	$14.74	$14.49	$14.53	$12.87	11,113,490
2017-12-21	$14.56	$14.76	$14.39	$14.55	$12.89	16,332,280
2017-12-20	$14.50	$14.72	$14.48	$14.50	$12.84	15,535,340
2017-12-19	$14.06	$14.71	$14.03	$14.59	$12.92	28,734,700
2017-12-18	$14.08	$14.15	$13.90	$14.01	$12.41	9,096,600
2017-12-15	$13.82	$14.02	$13.72	$14.01	$12.41	9,965,900
2017-12-14	$13.90	$13.92	$13.77	$13.86	$12.27	5,953,700
2017-12-13	$13.69	$13.90	$13.60	$13.87	$12.28	6,225,000
2017-12-12	$14.10	$14.12	$13.72	$13.72	$12.15	13,562,070
2017-12-11	$14.03	$14.14	$13.94	$14.14	$12.52	11,235,280
2017-12-08	$13.91	$14.21	$13.91	$14.05	$12.44	11,117,460
2017-12-07	$13.98	$14.12	$13.87	$13.92	$12.33	9,788,710
2017-12-06	$13.72	$14.04	$13.52	$14.03	$12.43	13,879,530
2017-12-05	$13.78	$14.05	$13.56	$13.75	$12.18	11,049,960
2017-12-04	$13.59	$14.05	$13.53	$13.78	$12.20	13,372,700
2017-12-01	$13.49	$13.80	$13.40	$13.68	$12.12	11,673,110
2017-11-30	$13.86	$13.95	$13.51	$13.51	$11.96	14,716,130
2017-11-29	$14.05	$14.11	$13.72	$13.85	$12.27	14,490,810
2017-11-28	$13.91	$14.14	$13.81	$14.05	$12.44	14,278,210
2017-11-27	$14.18	$14.45	$13.95	$13.99	$12.39	15,845,590
2017-11-24	$14.22	$14.43	$14.07	$14.23	$12.60	16,549,330
2017-11-23	$14.71	$14.96	$14.13	$14.22	$12.59	27,960,190
2017-11-22	$15.19	$15.45	$14.71	$14.80	$13.11	31,331,890
2017-11-21	$15.10	$15.29	$14.88	$15.27	$13.52	33,357,590
2017-11-20	$14.50	$15.19	$14.25	$15.14	$13.41	37,232,860
2017-11-17	$14.61	$14.63	$14.20	$14.60	$12.93	29,540,070
2017-11-16	$14.56	$14.96	$14.51	$14.63	$12.96	28,387,720
2017-11-15	$14.64	$14.89	$14.39	$14.60	$12.93	32,092,830
2017-11-14	$14.18	$14.88	$13.97	$14.72	$13.04	50,868,190
2017-11-13	$14.38	$14.44	$14.06	$14.16	$12.54	24,207,580
2017-11-10	$14.14	$14.30	$13.94	$14.26	$12.63	27,866,040
2017-11-09	$14.00	$14.26	$13.94	$14.09	$12.48	19,539,230
2017-11-08	$13.81	$14.21	$13.74	$13.96	$12.36	30,812,350
2017-11-07	$13.58	$13.70	$13.42	$13.70	$12.13	11,719,490
2017-11-06	$13.32	$13.73	$13.10	$13.59	$12.04	16,457,830
2017-11-03	$13.60	$13.79	$13.30	$13.31	$11.79	17,140,980
2017-11-02	$13.90	$14.04	$13.60	$13.64	$12.08	14,895,550
2017-11-01	$13.70	$14.06	$13.65	$13.94	$12.35	18,146,230
2017-10-31	$13.50	$13.75	$13.48	$13.75	$12.18	13,565,300
2017-10-30	$13.85	$13.97	$13.35	$13.48	$11.94	20,296,690
2017-10-27	$13.96	$13.97	$13.75	$13.84	$12.26	19,240,380
2017-10-26	$14.05	$14.32	$13.95	$14.00	$12.40	23,953,220
2017-10-25	$14.01	$14.21	$13.87	$14.05	$12.44	22,882,510
2017-10-24	$13.83	$14.04	$13.74	$14.00	$12.40	25,051,760
2017-10-23	$13.37	$13.87	$13.31	$13.82	$12.24	18,699,020
2017-10-20	$13.65	$13.69	$13.08	$13.38	$11.85	17,292,460
2017-10-19	$13.50	$13.74	$13.47	$13.65	$12.09	19,220,530
2017-10-18	$13.32	$13.67	$13.25	$13.50	$11.96	16,072,430
2017-10-17	$13.26	$13.46	$13.23	$13.35	$11.82	7,921,900
2017-10-16	$13.62	$13.74	$13.28	$13.33	$11.81	15,183,220
2017-10-13	$13.56	$13.63	$13.40	$13.60	$12.04	10,991,230
2017-10-12	$13.75	$13.79	$13.45	$13.55	$12.00	12,150,130
2017-10-11	$13.87	$13.89	$13.73	$13.80	$12.22	11,054,790
2017-10-10	$13.66	$13.85	$13.60	$13.85	$12.27	14,391,760
2017-10-09	$13.72	$13.79	$13.60	$13.65	$12.09	15,672,190
2017-10-06	$13.64	$13.64	$13.64	$13.64	$12.08	0
2017-10-05	$13.64	$13.64	$13.64	$13.64	$12.08	0
2017-10-04	$13.64	$13.64	$13.64	$13.64	$12.08	0
2017-10-03	$13.64	$13.64	$13.64	$13.64	$12.08	0
2017-10-02	$13.64	$13.64	$13.64	$13.64	$12.08	0
2017-09-29	$13.44	$13.68	$13.31	$13.64	$12.08	19,819,360
2017-09-28	$13.38	$13.44	$13.29	$13.29	$11.77	10,177,670
2017-09-27	$13.43	$13.45	$13.32	$13.38	$11.85	7,262,490
2017-09-26	$13.22	$13.44	$13.21	$13.39	$11.86	9,613,240
2017-09-25	$13.17	$13.40	$13.15	$13.22	$11.71	11,620,520
2017-09-22	$13.26	$13.35	$13.10	$13.20	$11.69	14,028,050
2017-09-21	$13.40	$13.46	$13.23	$13.25	$11.73	17,105,110
2017-09-20	$13.76	$13.89	$13.25	$13.37	$11.84	38,577,740
2017-09-19	$14.09	$14.15	$13.79	$13.84	$12.26	13,953,820
2017-09-18	$14.02	$14.14	$13.99	$14.08	$12.47	12,377,000
2017-09-15	$14.00	$14.10	$13.83	$14.07	$12.46	15,440,240
2017-09-14	$14.04	$14.09	$13.83	$13.97	$12.37	15,012,560
2017-09-13	$13.81	$14.09	$13.71	$14.05	$12.44	17,586,630
2017-09-12	$14.06	$14.06	$13.73	$13.81	$12.23	26,988,840
2017-09-11	$14.00	$14.17	$13.96	$14.07	$12.46	15,672,700
2017-09-08	$13.75	$13.94	$13.70	$13.93	$12.34	20,814,620
2017-09-07	$14.08	$14.30	$13.72	$13.74	$12.17	32,244,550
2017-09-06	$14.00	$14.22	$13.94	$14.12	$12.50	21,009,440
2017-09-05	$14.30	$14.46	$14.08	$14.08	$12.47	27,094,730
2017-09-04	$14.70	$14.70	$14.26	$14.38	$12.74	29,869,150
2017-09-01	$14.56	$14.74	$14.42	$14.66	$12.98	27,902,290
2017-08-31	$14.32	$14.66	$14.20	$14.62	$12.95	27,513,520
2017-08-30	$14.36	$14.49	$14.26	$14.29	$12.66	19,346,900
2017-08-29	$14.60	$14.74	$14.40	$14.41	$12.76	20,061,100
2017-08-28	$14.39	$14.88	$14.35	$14.62	$12.95	36,588,520
2017-08-25	$14.39	$14.45	$14.18	$14.43	$12.78	24,390,180
2017-08-24	$14.12	$14.50	$13.97	$14.32	$12.68	27,872,260
2017-08-23	$14.36	$14.45	$14.06	$14.07	$12.46	24,610,950
2017-08-22	$14.46	$14.55	$14.33	$14.42	$12.77	19,182,670
2017-08-21	$14.30	$14.56	$14.23	$14.46	$12.81	23,590,990
2017-08-18	$14.61	$14.78	$14.27	$14.30	$12.66	44,861,320
2017-08-17	$14.95	$15.00	$14.70	$14.84	$13.14	41,428,430
2017-08-16	$14.58	$15.29	$14.50	$15.05	$13.33	62,090,730
2017-08-15	$14.79	$14.98	$14.46	$14.63	$12.96	40,392,250
2017-08-14	$14.33	$15.05	$14.18	$14.83	$13.13	63,667,290
2017-08-11	$14.52	$15.34	$14.41	$14.75	$13.06	74,717,610
2017-08-10	$14.57	$14.89	$14.14	$14.68	$13.00	59,216,030
2017-08-09	$14.28	$14.99	$14.05	$14.57	$12.90	75,088,200
2017-08-08	$13.52	$14.28	$13.46	$14.22	$12.59	50,443,000
2017-08-07	$13.40	$13.68	$13.20	$13.56	$12.01	25,330,610
2017-08-04	$13.77	$13.83	$13.45	$13.46	$11.92	29,020,030
2017-08-03	$13.56	$14.16	$13.50	$13.78	$12.20	40,229,310
2017-08-02	$13.55	$13.84	$13.45	$13.59	$12.04	37,438,550
2017-08-01	$14.17	$14.19	$13.46	$13.56	$12.01	63,734,150
2017-07-31	$14.20	$14.36	$13.87	$14.19	$12.57	55,283,940
2017-07-28	$14.01	$14.25	$13.87	$14.15	$12.53	54,627,750
2017-07-27	$13.04	$14.26	$12.90	$14.15	$12.53	110,034,300
2017-07-26	$12.87	$13.02	$12.77	$12.96	$11.48	15,916,040
2017-07-25	$12.78	$13.08	$12.75	$12.83	$11.36	21,236,310
2017-07-24	$12.80	$12.89	$12.66	$12.77	$11.31	18,427,810
2017-07-21	$12.40	$12.89	$12.36	$12.83	$11.36	22,183,800
2017-07-20	$12.63	$12.87	$12.43	$12.48	$11.05	24,469,600
2017-07-19	$12.46	$12.75	$12.32	$12.68	$11.23	23,974,450
2017-07-18	$12.38	$12.63	$12.26	$12.52	$11.09	20,151,210
2017-07-17	$12.87	$12.95	$12.27	$12.39	$10.97	33,503,530
2017-07-14	$13.10	$13.25	$12.95	$13.03	$11.54	17,038,920
2017-07-13	$13.17	$13.21	$12.90	$13.03	$11.54	19,684,710
2017-07-12	$13.08	$13.21	$12.98	$13.15	$11.65	21,365,860
2017-07-11	$13.64	$13.64	$12.96	$13.05	$11.56	44,594,160
2017-07-10	$13.61	$13.93	$13.50	$13.53	$11.98	24,426,080
2017-07-07	$13.71	$13.94	$13.65	$13.68	$12.12	24,107,000
2017-07-06	$13.64	$13.96	$13.47	$13.83	$12.25	37,267,210
2017-07-05	$13.75	$13.84	$13.51	$13.70	$12.13	31,172,490
2017-07-04	$13.70	$14.04	$13.60	$13.90	$12.31	38,742,280
2017-07-03	$13.78	$14.09	$13.56	$13.64	$12.08	32,457,270
2017-06-30	$12.70	$12.70	$12.70	$12.70	$11.25	0
2017-06-29	$12.70	$12.70	$12.70	$12.70	$11.25	0
2017-06-28	$12.70	$13.18	$12.61	$12.70	$11.25	70,258,980
2017-06-27	$11.77	$12.08	$11.75	$11.99	$10.62	21,703,510
2017-06-26	$11.73	$11.86	$11.66	$11.77	$10.42	15,707,840
2017-06-23	$11.48	$11.79	$11.31	$11.74	$10.40	16,045,240
2017-06-22	$11.79	$11.79	$11.45	$11.48	$10.17	12,012,030
2017-06-21	$11.55	$11.78	$11.51	$11.78	$10.43	11,612,210
2017-06-20	$11.58	$11.67	$11.49	$11.51	$10.19	8,748,290
2017-06-19	$11.51	$11.63	$11.48	$11.59	$10.26	7,044,330
2017-06-16	$11.67	$11.75	$11.52	$11.53	$10.21	11,374,680
2017-06-15	$11.67	$11.96	$11.63	$11.75	$10.41	13,736,360
2017-06-14	$11.78	$11.84	$11.61	$11.67	$10.34	8,663,280
2017-06-13	$11.77	$11.85	$11.70	$11.80	$10.45	10,192,280
2017-06-12	$11.84	$11.96	$11.73	$11.83	$10.48	16,246,610
2017-06-09	$11.46	$11.91	$11.44	$11.87	$10.51	23,405,500
2017-06-08	$11.73	$11.74	$11.47	$11.47	$10.16	18,353,590
2017-06-07	$11.68	$11.79	$11.64	$11.72	$10.38	16,552,160
2017-06-06	$11.67	$11.85	$11.59	$11.71	$10.37	8,517,630
2017-06-05	$11.65	$11.77	$11.48	$11.75	$10.41	10,641,520
2017-06-02	$11.62	$11.73	$11.38	$11.59	$10.26	12,647,530
2017-06-01	$11.83	$11.86	$11.62	$11.64	$10.31	12,602,530
2017-05-31	$11.69	$11.94	$11.63	$11.90	$10.54	19,359,530
2017-05-30	$11.59	$11.59	$11.59	$11.59	$10.26	0
2017-05-29	$11.59	$11.59	$11.59	$11.59	$10.26	0
2017-05-26	$11.36	$11.62	$11.35	$11.59	$10.26	11,377,370
2017-05-25	$11.50	$11.53	$11.19	$11.41	$10.10	13,195,210
2017-05-24	$11.44	$11.67	$11.38	$11.43	$10.12	17,790,610
2017-05-23	$11.40	$11.68	$11.23	$11.50	$10.18	25,894,300
2017-05-22	$11.20	$11.43	$11.11	$11.43	$10.12	12,749,050
2017-05-19	$11.31	$11.36	$11.13	$11.17	$9.89	6,770,490
2017-05-18	$11.07	$11.52	$11.07	$11.31	$10.02	14,945,880
2017-05-17	$11.30	$11.34	$11.17	$11.20	$9.92	8,848,070
2017-05-16	$11.18	$11.37	$11.06	$11.31	$10.02	10,817,980
2017-05-15	$11.11	$11.27	$11.08	$11.24	$9.95	12,380,600
2017-05-12	$10.87	$11.22	$10.75	$11.21	$9.93	15,977,720
2017-05-11	$10.46	$10.90	$10.33	$10.88	$9.64	13,395,240
2017-05-10	$10.68	$10.75	$10.49	$10.53	$9.33	5,197,740
2017-05-09	$10.55	$10.72	$10.41	$10.69	$9.47	5,695,780
2017-05-08	$10.60	$10.71	$10.53	$10.61	$9.40	5,388,010
2017-05-05	$10.69	$10.74	$10.58	$10.61	$9.40	5,291,980
2017-05-04	$10.74	$10.85	$10.66	$10.75	$9.52	5,124,000
2017-05-03	$10.79	$10.82	$10.64	$10.76	$9.53	5,534,600
2017-05-02	$10.84	$11.03	$10.75	$10.76	$9.53	10,249,520
2017-05-01	$10.78	$10.78	$10.78	$10.78	$9.55	0
2017-04-28	$10.82	$10.84	$10.71	$10.78	$9.55	5,839,370
2017-04-27	$10.61	$10.88	$10.56	$10.77	$9.54	12,778,930
2017-04-26	$10.38	$10.57	$10.34	$10.57	$9.36	5,510,570
2017-04-25	$10.38	$10.48	$10.33	$10.37	$9.18	5,157,650
2017-04-24	$10.52	$10.53	$10.34	$10.35	$9.17	6,326,010
2017-04-21	$10.61	$10.65	$10.45	$10.57	$9.36	6,613,290
2017-04-20	$10.67	$10.72	$10.51	$10.58	$9.37	6,276,900
2017-04-19	$10.87	$10.88	$10.51	$10.66	$9.44	11,395,340
2017-04-18	$11.12	$11.14	$10.85	$10.87	$9.63	8,107,120
2017-04-17	$11.02	$11.17	$11.00	$11.12	$9.85	6,535,260
2017-04-14	$11.18	$11.25	$11.05	$11.06	$9.79	9,035,800
2017-04-13	$11.23	$11.34	$11.10	$11.28	$9.99	14,026,830
2017-04-12	$12.00	$12.00	$11.28	$11.36	$10.06	34,587,220
2017-04-11	$10.83	$11.06	$10.63	$11.02	$9.76	11,446,910
2017-04-10	$10.92	$10.93	$10.83	$10.84	$9.60	6,317,400
2017-04-07	$11.03	$11.03	$10.90	$10.92	$9.67	6,475,110
2017-04-06	$11.24	$11.24	$11.14	$11.23	$9.95	7,182,290
2017-04-05	$11.05	$11.27	$11.00	$11.22	$9.71	9,013,150
2017-04-04	$11.03	$11.03	$11.03	$11.03	$9.55	0
2017-04-03	$11.03	$11.03	$11.03	$11.03	$9.55	0
2017-03-31	$10.91	$11.03	$10.91	$11.03	$9.55	5,534,180
2017-03-30	$11.12	$11.14	$10.90	$10.91	$9.44	8,813,070
2017-03-29	$11.24	$11.26	$11.10	$11.10	$9.61	7,540,660
2017-03-28	$11.23	$11.29	$11.20	$11.23	$9.72	5,072,240
2017-03-27	$11.31	$11.35	$11.20	$11.22	$9.71	7,314,600
2017-03-24	$11.38	$11.39	$11.19	$11.31	$9.79	8,816,190
2017-03-23	$11.37	$11.45	$11.22	$11.40	$9.87	8,624,950
2017-03-22	$11.40	$11.45	$11.30	$11.37	$9.84	7,665,110
2017-03-21	$11.48	$11.53	$11.43	$11.46	$9.92	5,200,310
2017-03-20	$11.38	$11.49	$11.38	$11.49	$9.95	5,987,340
2017-03-17	$11.44	$11.54	$11.34	$11.37	$9.84	9,280,490
2017-03-16	$11.32	$11.46	$11.28	$11.45	$9.91	15,185,410
2017-03-15	$11.56	$11.59	$11.42	$11.44	$9.90	9,506,610
2017-03-14	$11.60	$11.69	$11.51	$11.57	$10.01	7,802,540
2017-03-13	$11.58	$11.62	$11.43	$11.61	$10.05	5,825,960
2017-03-10	$11.59	$11.63	$11.54	$11.56	$10.01	4,183,200
2017-03-09	$11.63	$11.66	$11.54	$11.56	$10.01	5,310,970
2017-03-08	$11.69	$11.69	$11.55	$11.59	$10.03	6,279,610
2017-03-07	$11.75	$11.75	$11.62	$11.70	$10.13	6,255,140
2017-03-06	$11.61	$11.75	$11.58	$11.74	$10.16	9,557,970
2017-03-03	$11.50	$11.58	$11.42	$11.55	$10.00	5,377,440
2017-03-02	$11.61	$11.64	$11.50	$11.53	$9.98	4,929,790
2017-03-01	$11.58	$11.67	$11.56	$11.58	$10.02	6,761,110
2017-02-28	$11.75	$11.79	$11.54	$11.60	$10.04	7,760,180
2017-02-27	$11.63	$11.78	$11.59	$11.64	$10.08	10,173,670
2017-02-24	$11.57	$11.70	$11.53	$11.67	$10.10	7,470,080
2017-02-23	$11.58	$11.61	$11.49	$11.57	$10.01	6,582,700
2017-02-22	$11.56	$11.61	$11.51	$11.60	$10.04	6,598,150
2017-02-21	$11.36	$11.58	$11.32	$11.56	$10.01	9,524,740
2017-02-20	$11.31	$11.36	$11.23	$11.35	$9.82	6,935,060
2017-02-17	$11.46	$11.52	$11.29	$11.29	$9.77	6,133,700
2017-02-16	$11.44	$11.55	$11.37	$11.48	$9.94	4,583,450
2017-02-15	$11.50	$11.55	$11.40	$11.42	$9.88	4,733,060
2017-02-14	$11.59	$11.62	$11.46	$11.50	$9.95	7,124,250
2017-02-13	$11.33	$11.68	$11.33	$11.63	$10.07	11,079,450
2017-02-10	$11.38	$11.41	$11.34	$11.37	$9.84	4,993,030
2017-02-09	$11.32	$11.39	$11.27	$11.39	$9.86	6,265,230
2017-02-08	$11.22	$11.32	$11.18	$11.31	$9.79	4,114,230
2017-02-07	$11.28	$11.28	$11.17	$11.21	$9.70	4,227,960
2017-02-06	$11.23	$11.32	$11.20	$11.30	$9.78	3,823,800
2017-02-03	$11.30	$11.33	$11.18	$11.22	$9.71	3,337,450
2017-02-02	$11.28	$11.28	$11.28	$11.28	$9.76	0
2017-02-01	$11.28	$11.28	$11.28	$11.28	$9.76	0
2017-01-31	$11.28	$11.28	$11.28	$11.28	$9.76	0
2017-01-30	$11.28	$11.28	$11.28	$11.28	$9.76	0
2017-01-27	$11.28	$11.28	$11.28	$11.28	$9.76	0
2017-01-26	$11.25	$11.33	$11.24	$11.28	$9.76	4,276,460
2017-01-25	$11.19	$11.27	$11.12	$11.23	$9.72	3,190,130
2017-01-24	$11.29	$11.29	$11.15	$11.17	$9.67	3,661,260
2017-01-23	$11.25	$11.34	$11.23	$11.28	$9.76	4,794,420
2017-01-20	$11.08	$11.27	$11.08	$11.24	$9.73	6,103,970
2017-01-19	$11.06	$11.16	$11.01	$11.08	$9.59	3,534,060
2017-01-18	$11.17	$11.19	$11.05	$11.08	$9.59	4,181,760
2017-01-17	$11.12	$11.28	$10.89	$11.20	$9.69	7,120,060
2017-01-16	$11.35	$11.43	$10.86	$11.10	$9.61	9,781,820
2017-01-13	$11.51	$11.58	$11.31	$11.35	$9.82	6,674,570
2017-01-12	$11.76	$11.83	$11.47	$11.48	$9.94	7,964,700
2017-01-11	$11.90	$11.93	$11.78	$11.78	$10.20	6,375,450
2017-01-10	$11.95	$11.96	$11.90	$11.91	$10.31	4,779,300
2017-01-09	$11.95	$11.99	$11.89	$11.93	$10.33	4,966,520
2017-01-06	$12.08	$12.09	$11.93	$11.94	$10.34	5,819,740
2017-01-05	$12.08	$12.09	$12.02	$12.05	$10.43	5,324,700
2017-01-04	$11.98	$12.09	$11.90	$12.09	$10.46	7,146,050
2017-01-03	$11.90	$11.99	$11.87	$11.98	$10.37	4,966,150
2017-01-02	$11.94	$11.94	$11.94	$11.94	$10.34	0
2016-12-30	$11.95	$12.02	$11.91	$11.94	$10.34	4,986,820
2016-12-29	$12.02	$12.06	$11.90	$11.93	$10.33	5,124,850
2016-12-28	$12.07	$12.17	$12.02	$12.05	$10.43	2,939,920
2016-12-27	$12.00	$12.13	$11.95	$12.06	$10.44	5,356,360
2016-12-26	$12.01	$12.09	$11.85	$12.00	$10.39	7,066,510
2016-12-23	$12.20	$12.26	$12.03	$12.05	$10.43	7,455,400
2016-12-22	$12.29	$12.29	$12.21	$12.22	$10.58	4,731,610
2016-12-21	$12.23	$12.29	$12.20	$12.29	$10.64	6,326,960
2016-12-20	$12.19	$12.27	$12.16	$12.26	$10.61	6,230,600
2016-12-19	$12.43	$12.43	$12.15	$12.20	$10.56	9,883,620
2016-12-16	$12.36	$12.47	$12.32	$12.43	$10.76	5,589,170
2016-12-15	$12.39	$12.47	$12.30	$12.37	$10.71	7,585,390
2016-12-14	$12.42	$12.49	$12.33	$12.35	$10.69	7,376,910
2016-12-13	$12.41	$12.54	$12.28	$12.45	$10.78	9,127,740
2016-12-12	$12.97	$12.98	$12.42	$12.44	$10.77	15,202,860
2016-12-09	$12.95	$13.04	$12.86	$12.95	$11.21	9,272,090
2016-12-08	$13.07	$13.09	$12.90	$12.92	$11.18	7,605,480
2016-12-07	$12.89	$13.09	$12.84	$13.04	$11.29	8,785,380
2016-12-06	$12.90	$12.98	$12.84	$12.86	$11.13	7,640,110
2016-12-05	$12.85	$13.12	$12.85	$12.91	$11.17	10,949,240
2016-12-02	$13.18	$13.25	$12.95	$12.97	$11.23	14,890,290
2016-12-01	$13.26	$13.38	$13.12	$13.17	$11.40	15,622,060
2016-11-30	$13.21	$13.48	$13.19	$13.30	$11.51	20,397,870
2016-11-29	$13.25	$13.39	$13.16	$13.26	$11.48	16,512,880
2016-11-28	$13.15	$13.42	$13.11	$13.27	$11.49	21,109,520
2016-11-25	$13.12	$13.19	$12.83	$13.16	$11.39	15,281,300
2016-11-24	$13.01	$13.13	$12.98	$13.05	$11.30	15,591,780
2016-11-23	$12.99	$13.06	$12.93	$13.03	$11.28	13,889,460
2016-11-22	$12.88	$12.97	$12.81	$12.97	$11.23	10,386,150
2016-11-21	$12.86	$12.93	$12.82	$12.86	$11.13	8,424,600
2016-11-18	$12.97	$13.08	$12.85	$12.86	$11.13	10,414,430
2016-11-17	$12.90	$13.05	$12.90	$12.97	$11.23	11,001,730
2016-11-16	$13.01	$13.03	$12.93	$12.94	$11.20	12,735,620
2016-11-15	$12.84	$12.98	$12.78	$12.98	$11.24	14,939,770
2016-11-14	$12.78	$12.88	$12.76	$12.84	$11.11	15,581,980
2016-11-11	$12.72	$12.76	$12.60	$12.75	$11.04	12,194,180
2016-11-10	$12.68	$12.74	$12.66	$12.71	$11.00	10,219,400
2016-11-09	$12.75	$12.78	$12.55	$12.59	$10.90	12,255,910
2016-11-08	$12.69	$12.78	$12.66	$12.74	$11.03	9,478,160
2016-11-07	$12.70	$12.79	$12.62	$12.68	$10.98	7,745,780
2016-11-04	$12.66	$12.82	$12.63	$12.71	$11.00	9,221,550
2016-11-03	$12.59	$12.71	$12.55	$12.65	$10.95	9,108,910
2016-11-02	$12.70	$12.78	$12.60	$12.61	$10.91	8,558,990
2016-11-01	$12.67	$12.76	$12.62	$12.76	$11.04	6,407,600
2016-10-31	$12.74	$12.74	$12.60	$12.67	$10.97	0
2016-10-28	$12.81	$12.91	$12.71	$12.72	$11.01	9,180,360
2016-10-27	$12.80	$12.85	$12.71	$12.76	$11.04	6,076,210
2016-10-26	$12.87	$12.95	$12.75	$12.80	$11.08	12,349,030
2016-10-25	$12.90	$12.91	$12.80	$12.83	$11.11	6,067,410
2016-10-24	$12.70	$12.90	$12.68	$12.87	$11.14	9,764,520
2016-10-21	$12.82	$12.85	$12.62	$12.70	$10.99	8,689,620
2016-10-20	$12.88	$12.89	$12.74	$12.81	$11.09	7,305,470
2016-10-19	$12.74	$12.93	$12.72	$12.74	$11.03	8,458,840
2016-10-18	$12.61	$12.77	$12.59	$12.77	$11.05	6,652,060
2016-10-17	$12.75	$12.77	$12.60	$12.61	$10.91	6,100,160
2016-10-14	$12.75	$12.76	$12.67	$12.74	$11.03	5,005,640
2016-10-13	$12.75	$12.78	$12.69	$12.75	$11.04	5,846,620
2016-10-12	$12.75	$12.83	$12.71	$12.76	$11.04	5,585,280
2016-10-11	$12.84	$12.86	$12.74	$12.78	$11.06	8,129,690
2016-10-10	$12.70	$12.83	$12.63	$12.80	$11.08	9,718,710
2016-10-07	$12.64	$12.64	$12.64	$12.64	$10.94	0
2016-10-06	$12.64	$12.64	$12.64	$12.64	$10.94	0
2016-10-05	$12.64	$12.64	$12.64	$12.64	$10.94	0
2016-10-04	$12.64	$12.64	$12.64	$12.64	$10.94	0
2016-10-03	$12.64	$12.64	$12.64	$12.64	$10.94	0
2016-09-30	$12.51	$12.73	$12.48	$12.64	$10.94	7,862,880
2016-09-29	$12.51	$12.55	$12.47	$12.50	$10.82	4,835,110
2016-09-28	$12.57	$12.58	$12.43	$12.51	$10.83	5,655,700
2016-09-27	$12.43	$12.55	$12.40	$12.53	$10.85	6,648,040
2016-09-26	$12.55	$12.60	$12.40	$12.43	$10.76	10,028,710
2016-09-23	$12.66	$12.67	$12.52	$12.54	$10.85	6,409,200
2016-09-22	$12.66	$12.70	$12.61	$12.62	$10.92	6,323,780
2016-09-21	$12.62	$12.64	$12.53	$12.59	$10.90	4,702,180
2016-09-20	$12.66	$12.70	$12.57	$12.61	$10.91	5,142,130
2016-09-19	$12.54	$12.68	$12.54	$12.65	$10.95	6,230,350
2016-09-16	$12.52	$12.52	$12.52	$12.52	$10.84	0
2016-09-15	$12.52	$12.52	$12.52	$12.52	$10.84	0
2016-09-14	$12.62	$12.62	$12.50	$12.52	$10.84	7,716,390
2016-09-13	$12.70	$12.74	$12.60	$12.65	$10.95	7,760,950
2016-09-12	$12.95	$12.95	$12.62	$12.63	$10.93	16,880,140
2016-09-09	$13.18	$13.21	$13.08	$13.09	$11.33	7,590,690
2016-09-08	$13.18	$13.19	$13.11	$13.17	$11.40	6,495,110
2016-09-07	$13.20	$13.22	$13.13	$13.14	$11.37	9,360,840
2016-09-06	$13.10	$13.21	$12.98	$13.19	$11.42	12,101,040
2016-09-05	$13.13	$13.18	$13.06	$13.08	$11.32	9,071,480
2016-09-02	$13.11	$13.15	$13.04	$13.10	$11.34	8,657,600
2016-09-01	$13.25	$13.25	$13.11	$13.11	$11.35	11,645,270
2016-08-31	$13.26	$13.29	$13.17	$13.23	$11.45	7,578,900
2016-08-30	$13.27	$13.32	$13.22	$13.27	$11.49	5,414,150
2016-08-29	$13.28	$13.32	$13.19	$13.27	$11.49	8,543,160
2016-08-26	$13.26	$13.35	$13.23	$13.27	$11.49	8,419,560
2016-08-25	$13.38	$13.38	$13.15	$13.23	$11.45	11,575,820
2016-08-24	$13.45	$13.55	$13.37	$13.42	$11.62	9,038,000
2016-08-23	$13.53	$13.57	$13.39	$13.42	$11.62	11,212,090
2016-08-22	$13.44	$13.83	$13.41	$13.50	$11.69	24,536,380
2016-08-19	$13.35	$13.47	$13.31	$13.38	$11.58	11,340,220
2016-08-18	$13.47	$13.53	$13.33	$13.36	$11.56	13,958,790
2016-08-17	$13.49	$13.59	$13.42	$13.48	$11.67	11,691,850
2016-08-16	$13.44	$13.50	$13.37	$13.48	$11.67	12,905,170
2016-08-15	$13.20	$13.48	$13.13	$13.44	$11.63	20,323,830
2016-08-12	$13.06	$13.27	$13.00	$13.19	$11.42	13,022,450
2016-08-11	$13.26	$13.32	$13.08	$13.09	$11.33	10,413,410
2016-08-10	$13.34	$13.47	$13.26	$13.27	$11.49	11,258,060
2016-08-09	$13.25	$13.36	$13.22	$13.34	$11.55	11,387,550
2016-08-08	$13.17	$13.25	$13.03	$13.24	$11.46	8,100,800
2016-08-05	$13.30	$13.31	$13.17	$13.17	$11.40	7,374,670
2016-08-04	$13.33	$13.34	$13.19	$13.30	$11.51	7,866,150
2016-08-03	$13.29	$13.30	$13.20	$13.29	$11.50	5,743,100
2016-08-02	$13.28	$13.33	$13.16	$13.27	$11.49	5,713,300
2016-08-01	$13.20	$13.36	$13.05	$13.22	$11.44	12,556,600
2016-07-29	$13.38	$13.46	$13.18	$13.24	$11.46	11,943,150
2016-07-28	$13.44	$13.54	$13.22	$13.35	$11.56	14,811,720
2016-07-27	$14.19	$14.19	$13.26	$13.45	$11.64	29,318,430
2016-07-26	$14.00	$14.13	$13.91	$14.10	$12.20	17,444,820
2016-07-25	$13.93	$14.03	$13.83	$13.91	$12.04	11,612,050
2016-07-22	$13.87	$13.95	$13.83	$13.87	$12.01	12,266,810
2016-07-21	$14.01	$14.04	$13.83	$13.86	$12.00	18,772,090
2016-07-20	$14.13	$14.14	$13.88	$13.96	$12.08	12,095,250
2016-07-19	$13.97	$14.11	$13.92	$14.08	$12.19	14,923,870
2016-07-18	$14.12	$14.20	$13.85	$14.02	$12.14	20,043,000
2016-07-15	$14.31	$14.40	$14.13	$14.18	$12.27	16,363,020
2016-07-14	$14.40	$14.53	$14.13	$14.26	$12.34	22,199,030
2016-07-13	$14.40	$14.69	$14.21	$14.37	$12.44	31,917,070
2016-07-12	$13.59	$14.59	$13.58	$14.50	$12.55	56,296,060
2016-07-11	$13.53	$13.75	$13.46	$13.55	$11.73	20,351,890
2016-07-08	$13.75	$13.76	$13.48	$13.53	$11.71	16,567,950
2016-07-07	$13.43	$13.79	$13.39	$13.66	$11.82	28,706,950
2016-07-06	$13.37	$13.43	$13.28	$13.41	$11.61	13,347,280
2016-07-05	$13.39	$13.47	$13.31	$13.39	$11.59	18,734,170
2016-07-04	$13.13	$13.48	$13.06	$13.44	$11.63	33,551,950
2016-07-01	$13.57	$13.59	$13.43	$13.48	$11.67	9,933,700
2016-06-30	$13.58	$13.62	$13.44	$13.54	$11.72	11,137,220
2016-06-29	$13.70	$13.77	$13.48	$13.54	$11.72	15,625,270
2016-06-28	$13.32	$13.66	$13.27	$13.62	$11.79	21,149,910
2016-06-27	$13.04	$13.37	$13.04	$13.36	$11.56	11,585,450
2016-06-24	$13.30	$13.39	$12.91	$13.18	$11.41	15,916,740
2016-06-23	$13.43	$13.45	$13.22	$13.32	$11.53	10,179,370
2016-06-22	$13.24	$13.40	$13.18	$13.39	$11.59	9,495,340
2016-06-21	$13.32	$13.44	$13.15	$13.19	$11.42	12,654,730
2016-06-20	$13.37	$13.44	$13.03	$13.20	$11.43	15,016,500
2016-06-17	$13.34	$13.54	$13.26	$13.34	$11.55	19,045,150
2016-06-16	$13.46	$13.49	$13.25	$13.29	$11.50	13,425,360
2016-06-15	$13.10	$13.61	$13.10	$13.51	$11.69	18,497,510
2016-06-14	$13.30	$13.45	$13.16	$13.27	$11.49	13,376,390
2016-06-13	$13.75	$13.85	$13.35	$13.36	$11.56	14,892,000
2016-06-10	$13.94	$13.94	$13.94	$13.94	$12.07	0
2016-06-09	$13.94	$13.94	$13.94	$13.94	$12.07	0
2016-06-08	$14.20	$14.20	$13.91	$13.94	$12.07	17,672,010
2016-06-07	$14.04	$14.28	$13.90	$14.24	$12.33	15,550,380
2016-06-06	$14.19	$14.29	$13.99	$14.06	$12.17	11,458,640
2016-06-03	$13.97	$14.25	$13.87	$14.16	$12.26	15,875,300
2016-06-02	$13.98	$14.10	$13.80	$13.99	$12.11	11,083,770
2016-06-01	$13.94	$14.26	$13.93	$13.98	$12.10	15,095,820
2016-05-31	$13.40	$13.97	$13.39	$13.95	$12.07	16,855,560
2016-05-30	$13.43	$13.56	$13.27	$13.41	$11.61	5,495,450
2016-05-27	$13.56	$13.67	$13.38	$13.52	$11.70	6,825,250
2016-05-26	$13.58	$13.68	$13.28	$13.52	$11.70	9,463,320
2016-05-25	$13.80	$13.90	$13.56	$13.59	$11.76	8,774,610
2016-05-24	$13.84	$13.84	$13.66	$13.71	$11.87	5,085,910
2016-05-23	$13.72	$13.88	$13.72	$13.81	$11.95	7,458,970
2016-05-20	$13.59	$13.85	$13.51	$13.77	$11.92	5,635,470
2016-05-19	$13.68	$13.96	$13.68	$13.72	$11.88	8,136,960
2016-05-18	$13.96	$13.96	$13.63	$13.71	$11.87	11,193,280
2016-05-17	$13.95	$14.18	$13.75	$14.06	$12.17	11,237,750
2016-05-16	$13.88	$14.05	$13.67	$13.98	$12.10	7,538,440
2016-05-13	$14.01	$14.24	$13.76	$13.91	$12.04	8,619,820
2016-05-12	$14.00	$14.09	$13.60	$14.04	$12.15	14,224,620
2016-05-11	$13.58	$14.78	$13.52	$14.24	$12.33	31,457,870
2016-05-10	$13.53	$13.73	$13.38	$13.46	$11.65	7,016,970
2016-05-09	$13.75	$13.75	$13.40	$13.54	$11.72	10,733,190
2016-05-06	$14.48	$14.58	$13.80	$13.84	$11.98	15,669,990
2016-05-05	$14.40	$14.50	$14.30	$14.46	$12.52	8,712,770
2016-05-04	$14.21	$14.63	$14.18	$14.47	$12.52	16,215,960
2016-05-03	$13.83	$14.36	$13.83	$14.32	$12.40	14,066,970
2016-05-02	$13.83	$13.83	$13.83	$13.83	$11.97	0
2016-04-29	$13.75	$13.99	$13.66	$13.83	$11.97	8,142,320
2016-04-28	$13.88	$13.98	$13.60	$13.90	$12.03	9,296,260
2016-04-27	$13.89	$14.05	$13.80	$13.84	$11.98	11,444,370
2016-04-26	$13.66	$13.87	$13.60	$13.86	$12.00	10,057,380
2016-04-25	$13.71	$13.71	$13.46	$13.66	$11.82	8,990,710
2016-04-22	$13.50	$13.86	$13.48	$13.80	$11.95	10,811,720
2016-04-21	$13.60	$13.88	$13.46	$13.48	$11.67	14,711,830
2016-04-20	$14.75	$14.77	$13.48	$13.68	$11.84	24,682,200
2016-04-19	$14.71	$14.80	$14.55	$14.68	$12.71	9,063,830
2016-04-18	$14.80	$14.80	$14.52	$14.62	$12.65	13,467,600
2016-04-15	$15.07	$15.07	$14.81	$14.91	$12.91	14,058,570
2016-04-14	$15.24	$15.34	$14.84	$15.12	$13.09	24,869,900
2016-04-13	$15.33	$15.50	$15.10	$15.18	$13.14	31,290,590
2016-04-12	$14.96	$15.30	$14.90	$15.25	$13.20	25,990,770
2016-04-11	$14.60	$15.08	$14.60	$14.93	$12.92	23,935,250
2016-04-08	$14.50	$14.64	$14.26	$14.44	$12.50	19,979,470
2016-04-07	$15.28	$15.35	$14.65	$14.68	$12.71	33,280,480
2016-04-06	$15.25	$15.37	$15.13	$15.21	$13.17	30,626,730
2016-04-05	$15.31	$15.68	$15.00	$15.40	$13.33	30,627,580
2016-04-04	$15.22	$15.22	$15.22	$15.22	$13.17	0
2016-04-01	$16.15	$16.15	$15.00	$15.22	$13.17	42,132,870
2016-03-31	$33.89	$33.90	$32.80	$33.20	$14.11	35,229,460
2016-03-30	$30.25	$32.87	$30.25	$32.87	$13.84	32,043,710
2016-03-29	$30.50	$30.69	$29.32	$29.88	$12.58	8,964,430
2016-03-28	$31.30	$31.89	$30.20	$30.41	$12.81	14,708,750
2016-03-25	$31.10	$31.50	$30.25	$30.95	$13.04	14,341,840
2016-03-24	$30.00	$31.10	$29.63	$30.46	$12.83	12,863,390
2016-03-23	$30.00	$30.43	$29.53	$30.25	$12.74	10,644,280
2016-03-22	$29.39	$30.75	$29.21	$30.41	$12.81	11,783,830
2016-03-21	$29.51	$30.10	$29.20	$29.63	$12.48	11,479,340
2016-03-18	$28.28	$29.49	$28.21	$29.06	$12.24	11,583,260
2016-03-17	$27.48	$28.28	$27.20	$28.17	$11.86	8,555,160
2016-03-16	$27.98	$28.03	$27.02	$27.27	$11.49	5,892,390
2016-03-15	$27.59	$28.00	$27.50	$27.55	$11.60	7,735,780
2016-03-14	$27.50	$28.07	$27.33	$27.79	$11.70	13,147,480
2016-03-11	$26.20	$26.59	$25.86	$26.48	$11.15	4,810,500
2016-03-10	$26.52	$26.85	$26.07	$26.16	$11.02	4,974,610
2016-03-09	$26.69	$27.14	$26.30	$26.52	$11.17	5,604,560
2016-03-08	$26.21	$27.22	$25.35	$27.17	$11.44	11,099,810
2016-03-07	$26.07	$26.80	$26.00	$26.38	$11.11	7,760,190
2016-03-04	$27.09	$27.09	$25.44	$25.77	$10.85	11,855,300
2016-03-03	$27.59	$27.87	$27.08	$27.15	$11.43	13,218,890
2016-03-02	$26.51	$27.74	$26.39	$27.60	$11.62	13,116,560
2016-03-01	$26.57	$27.04	$25.53	$26.61	$11.21	10,552,310
2016-02-29	$29.10	$29.10	$26.23	$26.50	$11.16	12,148,080
2016-02-26	$29.15	$29.55	$28.66	$29.14	$12.27	5,781,080
2016-02-25	$30.89	$30.95	$28.52	$29.10	$12.26	8,574,630
2016-02-24	$31.88	$31.99	$30.35	$31.02	$13.06	8,845,540
2016-02-23	$32.51	$32.66	$31.60	$31.92	$13.44	6,226,960
2016-02-22	$32.32	$32.70	$32.06	$32.33	$13.62	6,440,020
2016-02-19	$31.94	$32.24	$31.70	$32.01	$13.48	5,073,880
2016-02-18	$32.68	$32.99	$31.79	$31.80	$13.39	6,222,540
2016-02-17	$32.50	$32.88	$31.96	$32.55	$13.71	6,277,130
2016-02-16	$31.60	$32.43	$31.60	$32.32	$13.61	5,699,060
2016-02-15	$30.41	$31.91	$30.24	$31.48	$13.26	3,281,450
2016-02-12	$31.27	$31.27	$31.27	$31.27	$13.17	0
2016-02-11	$31.27	$31.27	$31.27	$31.27	$13.17	0
2016-02-10	$31.27	$31.27	$31.27	$31.27	$13.17	0
2016-02-09	$31.27	$31.27	$31.27	$31.27	$13.17	0
2016-02-08	$31.27	$31.27	$31.27	$31.27	$13.17	0
2016-02-05	$31.87	$31.90	$31.26	$31.27	$13.17	2,743,640
2016-02-04	$31.31	$32.14	$31.27	$31.76	$13.38	4,498,130
2016-02-03	$30.45	$31.50	$30.10	$31.25	$13.16	3,619,960
2016-02-02	$30.00	$31.15	$29.94	$30.96	$13.04	4,692,810
2016-02-01	$30.40	$30.49	$29.60	$29.93	$12.61	4,669,170
2016-01-29	$29.68	$30.65	$29.42	$30.41	$12.81	6,705,590
2016-01-28	$30.10	$30.68	$29.38	$29.38	$12.37	6,085,800
2016-01-27	$30.25	$31.00	$28.52	$30.62	$12.90	9,038,990
2016-01-26	$32.79	$33.29	$29.97	$30.01	$12.64	8,619,340
2016-01-25	$33.10	$33.60	$32.60	$33.30	$14.02	9,798,430
2016-01-22	$34.70	$34.70	$32.22	$33.27	$14.01	18,552,450
2016-01-21	$32.02	$32.97	$31.40	$31.55	$13.29	5,702,020
2016-01-20	$32.90	$33.75	$32.36	$32.51	$13.69	5,509,830
2016-01-19	$32.08	$33.35	$32.00	$32.90	$13.86	6,880,530
2016-01-18	$31.49	$33.33	$31.22	$32.30	$13.60	7,787,160
2016-01-15	$31.75	$32.83	$31.51	$31.73	$13.36	8,364,000
2016-01-14	$28.94	$32.28	$28.50	$31.95	$13.46	8,340,240
2016-01-13	$31.15	$31.80	$29.70	$29.71	$12.51	5,757,380
2016-01-12	$31.08	$31.70	$30.00	$30.85	$12.99	6,999,350
2016-01-11	$32.55	$33.94	$30.20	$30.80	$12.97	10,687,980
2016-01-08	$33.61	$34.60	$31.71	$33.34	$14.04	10,254,390
2016-01-07	$36.18	$36.18	$33.24	$33.24	$14.00	2,171,200
2016-01-06	$36.50	$37.12	$35.60	$36.93	$15.55	7,211,780
2016-01-05	$33.89	$37.15	$33.88	$36.33	$15.30	12,494,570
2016-01-04	$38.25	$38.82	$35.58	$35.66	$15.02	9,817,290
2016-01-01	$38.50	$38.50	$38.50	$38.50	$16.21	0
2015-12-31	$39.19	$39.39	$38.05	$38.50	$16.21	13,469,140
2015-12-30	$37.80	$39.70	$37.20	$39.20	$16.51	19,563,990
2015-12-29	$36.00	$37.50	$35.61	$37.50	$15.79	13,926,070
2015-12-28	$36.70	$37.36	$35.38	$35.38	$14.90	8,765,840
2015-12-25	$35.92	$36.78	$35.66	$36.74	$15.47	7,724,720
2015-12-24	$35.89	$36.21	$35.01	$35.97	$15.15	7,705,360
2015-12-23	$36.50	$37.30	$35.35	$35.96	$15.15	9,642,470
2015-12-22	$36.87	$36.99	$36.08	$36.60	$15.41	9,212,750
2015-12-21	$36.70	$37.66	$36.02	$37.00	$15.58	20,043,810
2015-12-18	$35.10	$36.70	$35.09	$36.48	$15.36	24,682,400
2015-12-17	$34.23	$34.71	$34.23	$34.60	$14.57	10,279,920
2015-12-16	$33.99	$34.60	$33.70	$34.18	$14.40	7,279,410
2015-12-15	$33.55	$34.10	$33.40	$33.66	$14.18	5,554,140
2015-12-14	$32.52	$33.72	$32.41	$33.65	$14.17	5,485,010
2015-12-11	$33.12	$33.18	$32.60	$32.74	$13.79	4,152,550
2015-12-10	$32.68	$33.50	$32.51	$33.25	$14.00	6,355,980
2015-12-09	$32.87	$33.14	$32.40	$32.63	$13.74	4,503,980
2015-12-08	$33.70	$33.72	$32.73	$32.87	$13.84	5,870,440
2015-12-07	$33.56	$34.60	$33.50	$33.90	$14.28	6,623,240
2015-12-04	$34.03	$34.50	$33.33	$33.43	$14.08	6,803,320
2015-12-03	$32.75	$34.22	$32.75	$33.95	$14.30	7,626,170
2015-12-02	$32.78	$33.16	$32.04	$32.93	$13.87	5,429,970
2015-12-01	$32.58	$33.19	$32.45	$32.80	$13.81	5,402,670
2015-11-30	$32.76	$33.37	$31.40	$32.44	$13.66	9,016,080
2015-11-27	$35.05	$35.20	$32.01	$32.77	$13.80	12,188,530
2015-11-26	$36.02	$36.36	$35.10	$35.26	$14.85	10,954,380
2015-11-25	$35.10	$36.05	$35.00	$35.93	$15.13	12,268,390
2015-11-24	$34.59	$35.15	$34.18	$35.10	$14.78	7,766,030
2015-11-23	$34.55	$35.21	$34.28	$34.54	$14.55	9,854,160
2015-11-20	$34.71	$35.29	$34.22	$34.56	$14.56	13,097,050
2015-11-19	$34.10	$34.83	$34.03	$34.74	$14.63	7,137,120
2015-11-18	$35.00	$35.20	$34.00	$34.06	$14.34	10,080,400
2015-11-17	$35.99	$36.60	$34.76	$34.87	$14.69	14,996,360
2015-11-16	$34.25	$35.65	$34.25	$35.52	$14.96	7,085,930
2015-11-13	$35.88	$36.99	$34.70	$35.15	$14.80	12,085,240
2015-11-12	$37.86	$37.86	$35.83	$36.50	$15.37	22,990,270
2015-11-11	$36.48	$37.83	$36.11	$37.83	$15.93	19,063,700
2015-11-10	$35.70	$36.68	$35.00	$36.50	$15.37	18,028,860
2015-11-09	$34.88	$36.65	$34.79	$35.90	$15.12	20,499,660
2015-11-06	$34.44	$35.27	$34.44	$34.88	$14.69	13,856,450
2015-11-05	$35.88	$36.38	$34.08	$34.38	$14.48	23,358,210
2015-11-04	$34.00	$35.77	$34.00	$35.65	$15.01	10,300,190
2015-11-03	$34.71	$34.98	$33.45	$33.71	$14.20	7,384,930
2015-11-02	$33.71	$35.82	$33.29	$34.50	$14.53	10,912,040
2015-10-30	$35.09	$35.78	$34.33	$34.69	$14.61	12,053,450
2015-10-29	$35.18	$35.48	$34.30	$34.39	$14.48	10,068,740
2015-10-28	$36.30	$37.00	$34.30	$34.51	$14.53	17,463,150
2015-10-27	$35.30	$37.48	$34.55	$37.00	$15.58	22,403,370
2015-10-26	$36.97	$37.70	$34.98	$35.70	$15.04	29,003,010
2015-10-23	$36.54	$36.54	$36.32	$36.54	$15.39	16,116,080
2015-10-22	$30.80	$33.22	$30.80	$33.22	$13.99	12,247,240
2015-10-21	$31.72	$32.98	$29.20	$30.20	$12.72	15,272,740
2015-10-20	$30.48	$32.08	$30.39	$32.00	$13.48	13,115,420
2015-10-19	$31.25	$31.38	$29.99	$30.26	$12.74	10,667,010
2015-10-16	$31.32	$31.68	$30.52	$31.15	$13.12	8,679,420
2015-10-15	$29.64	$31.25	$29.64	$31.12	$13.11	9,396,170
2015-10-14	$30.25	$30.58	$29.81	$29.85	$12.57	6,160,760
2015-10-13	$30.50	$30.80	$30.21	$30.46	$12.83	5,852,100
2015-10-12	$29.80	$31.30	$29.80	$30.70	$12.93	11,313,720
2015-10-09	$28.48	$29.79	$28.20	$29.66	$12.49	7,229,590
2015-10-08	$28.36	$28.80	$28.00	$28.50	$12.00	5,865,000
2015-10-07	$27.10	$27.10	$27.10	$27.10	$11.41	0
2015-10-06	$27.10	$27.10	$27.10	$27.10	$11.41	0
2015-10-05	$27.10	$27.10	$27.10	$27.10	$11.41	0
2015-10-02	$27.10	$27.10	$27.10	$27.10	$11.41	0
2015-10-01	$27.10	$27.10	$27.10	$27.10	$11.41	0
2015-09-30	$27.80	$27.98	$26.89	$27.10	$11.41	4,540,620
2015-09-29	$28.40	$28.40	$27.51	$27.59	$11.62	4,435,390
2015-09-28	$27.93	$28.59	$27.30	$28.59	$12.04	4,433,900
2015-09-25	$28.80	$28.99	$27.01	$27.91	$11.75	5,416,370
2015-09-24	$29.08	$29.43	$28.70	$28.96	$12.20	4,240,900
2015-09-23	$28.71	$29.50	$28.68	$28.94	$12.19	3,905,680
2015-09-22	$29.49	$30.19	$29.18	$29.27	$12.33	5,314,590
2015-09-21	$27.87	$29.73	$27.86	$29.52	$12.43	6,530,040
2015-09-18	$27.80	$28.48	$27.60	$28.10	$11.83	3,478,620
2015-09-17	$27.82	$28.93	$27.60	$27.79	$11.70	5,987,530
2015-09-16	$26.48	$28.38	$26.06	$28.26	$11.90	5,676,460
2015-09-15	$26.10	$26.98	$25.59	$25.80	$10.87	5,408,290
2015-09-14	$29.60	$29.89	$26.51	$26.51	$11.17	6,837,170
2015-09-11	$30.19	$30.68	$29.00	$29.45	$12.40	5,614,560
2015-09-10	$30.55	$31.18	$30.09	$30.30	$12.76	4,596,070
2015-09-09	$30.79	$31.51	$30.50	$31.20	$13.14	8,235,900
2015-09-08	$28.40	$30.79	$28.40	$30.50	$12.85	6,187,530
2015-09-07	$29.03	$30.78	$28.40	$28.87	$12.16	8,957,720
2015-09-04	$29.18	$29.18	$29.18	$29.18	$12.29	0
2015-09-03	$29.18	$29.18	$29.18	$29.18	$12.29	0
2015-09-02	$27.60	$29.81	$27.20	$29.18	$12.29	16,422,350
2015-09-01	$29.18	$29.50	$27.38	$29.04	$12.23	10,638,020

BYHealth Company Ltd (300146) Exchange: SHE

$11.01 ($-0.07) -0.63%

BYHealth Company Ltd - Daily Information

Invest in BYHealth Company Ltd (300146)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for BYHealth Company Ltd (300146)