Jiangsu Nata Optoelectronic Materia (300346) Stock Profile

Data as of Aug. 22, 2025

$35.02 ($1.27) 3.76%

Jiangsu Nata Optoelectronic Materia - Daily Information

Click for more stock information on Jiangsu Nata Optoelectronic Materia.

Daily Information	Data
Date	Aug. 22, 2025
Open	$33.75
Previous Close	$35.02
High	$35.19
Low	$33.70
Adjusted Open	$33.75
Previous Adjusted Close	$35.02
Adjusted High	$35.19
Adjusted Low	$33.70

Invest in Jiangsu Nata Optoelectronic Materia (300346)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Jiangsu Nata Optoelectronic Materia (300346)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$33.75	$35.19	$33.70	$35.02	$35.02	52,529,830
2025-08-14	$34.59	$35.00	$33.69	$33.75	$33.75	49,798,230
2025-08-13	$32.81	$35.68	$32.81	$34.69	$34.69	80,890,910
2025-08-12	$32.45	$33.08	$32.05	$32.78	$32.78	38,963,290
2025-08-11	$31.94	$32.44	$31.88	$32.24	$32.24	15,733,170
2025-08-08	$32.33	$32.99	$31.99	$32.02	$32.02	20,587,940
2025-08-07	$32.23	$32.64	$32.10	$32.40	$32.40	24,514,290
2025-08-06	$31.70	$32.29	$31.60	$32.22	$32.22	20,301,470
2025-08-05	$31.54	$32.20	$31.30	$31.78	$31.78	19,552,940
2025-08-04	$31.02	$31.50	$30.92	$31.45	$31.45	12,353,100
2025-08-01	$31.59	$31.86	$31.06	$31.19	$31.19	15,845,760
2025-07-31	$32.34	$32.54	$31.51	$31.57	$31.57	24,751,750
2025-07-30	$32.38	$32.93	$32.10	$32.34	$32.34	23,467,460
2025-07-29	$32.49	$32.70	$32.25	$32.53	$32.53	20,520,030
2025-07-28	$32.73	$32.78	$32.22	$32.58	$32.58	24,461,320
2025-07-25	$31.98	$32.66	$31.75	$32.55	$32.55	34,079,700
2025-07-24	$31.36	$32.05	$31.36	$31.94	$31.94	22,136,920
2025-07-23	$31.60	$31.85	$31.41	$31.46	$31.46	16,236,060
2025-07-22	$31.68	$31.85	$31.48	$31.70	$31.70	15,331,530
2025-07-21	$31.74	$31.84	$31.46	$31.64	$31.64	15,369,480
2025-07-18	$31.44	$32.08	$31.23	$31.94	$31.94	21,443,850
2025-07-17	$30.98	$31.57	$30.80	$31.48	$31.48	15,525,230
2025-07-16	$31.02	$31.33	$30.91	$31.02	$31.02	10,437,300
2025-07-15	$31.03	$31.26	$30.72	$30.92	$30.92	10,967,970
2025-07-14	$31.20	$31.25	$30.96	$31.05	$31.05	7,887,920
2025-07-11	$30.83	$31.25	$30.63	$31.13	$31.13	12,536,130
2025-07-10	$30.97	$31.10	$30.70	$30.83	$30.83	10,563,960
2025-07-09	$31.46	$31.49	$30.92	$30.97	$30.97	13,416,570
2025-07-08	$31.02	$31.61	$31.02	$31.46	$31.46	14,973,930
2025-07-07	$31.10	$31.50	$30.95	$31.06	$31.06	9,788,190
2025-07-04	$31.49	$31.66	$30.91	$31.12	$31.12	16,322,520
2025-07-03	$31.80	$31.85	$31.31	$31.48	$31.48	13,830,680
2025-07-02	$31.90	$32.30	$31.58	$31.73	$31.73	18,834,060
2025-07-01	$31.55	$32.41	$31.50	$32.10	$32.10	34,040,780
2025-06-30	$30.80	$31.98	$30.63	$31.64	$31.64	32,059,730
2025-06-27	$31.18	$31.48	$31.05	$31.09	$31.09	13,647,150
2025-06-26	$31.46	$31.60	$31.03	$31.06	$31.06	14,965,910
2025-06-25	$31.15	$31.40	$30.87	$31.38	$31.38	18,513,990
2025-06-24	$30.76	$31.13	$30.68	$31.04	$31.04	15,188,680
2025-06-23	$30.17	$31.03	$30.02	$30.75	$30.75	15,912,510
2025-06-20	$30.00	$30.78	$30.00	$30.38	$30.38	18,226,790
2025-06-19	$30.16	$30.49	$29.88	$29.95	$29.95	10,004,020
2025-06-18	$30.21	$30.41	$30.06	$30.24	$30.24	7,821,070
2025-06-17	$30.56	$30.69	$30.24	$30.33	$30.33	7,528,930
2025-06-13	$30.31	$30.78	$29.85	$30.50	$30.50	24,336,950
2025-06-12	$31.00	$31.24	$30.38	$30.40	$30.40	18,713,740
2025-06-11	$31.03	$31.36	$31.03	$31.06	$31.06	9,661,220
2025-06-10	$31.73	$31.82	$30.78	$31.00	$31.00	16,207,450
2025-06-09	$31.36	$31.87	$31.36	$31.85	$31.85	13,389,880
2025-06-06	$31.73	$32.28	$31.50	$31.52	$31.52	12,833,110
2025-06-05	$31.56	$31.79	$31.41	$31.74	$31.74	12,816,880
2025-06-04	$31.58	$31.70	$31.39	$31.58	$31.58	10,626,600
2025-06-03	$31.09	$31.86	$30.95	$31.58	$31.58	14,662,310
2025-05-30	$31.48	$31.48	$31.02	$31.10	$31.10	10,308,760
2025-05-29	$30.73	$31.62	$30.73	$31.61	$31.61	17,085,710
2025-05-28	$31.12	$31.29	$30.72	$30.74	$30.74	9,082,000
2025-05-27	$30.91	$31.34	$30.91	$31.12	$31.12	10,162,290
2025-05-26	$30.82	$31.48	$30.77	$31.14	$31.14	14,557,630
2025-05-23	$30.52	$31.20	$30.52	$30.56	$30.56	13,507,810
2025-05-22	$31.37	$31.67	$30.55	$30.58	$30.58	15,342,170
2025-05-21	$31.66	$31.79	$31.24	$31.43	$31.43	12,248,960
2025-05-20	$31.12	$31.81	$31.01	$31.73	$31.73	14,300,240
2025-05-19	$31.00	$31.46	$30.79	$31.12	$31.12	11,027,520
2025-05-16	$31.15	$31.48	$31.00	$31.01	$31.01	12,643,740
2025-05-15	$32.02	$32.30	$31.27	$31.29	$31.29	17,141,560
2025-05-14	$31.66	$32.42	$31.55	$32.02	$32.02	17,693,510
2025-05-13	$32.68	$32.75	$31.65	$31.66	$31.66	22,915,400
2025-05-12	$32.43	$32.66	$32.24	$32.50	$32.50	17,825,410
2025-05-09	$33.33	$33.33	$32.20	$32.21	$32.21	21,773,400
2025-05-08	$39.99	$40.23	$39.80	$39.92	$39.92	19,336,610
2025-05-07	$41.00	$41.18	$39.84	$40.25	$40.25	30,275,640
2025-05-06	$39.52	$40.96	$39.35	$40.78	$40.78	34,200,230
2025-04-30	$38.66	$39.80	$38.52	$39.52	$39.52	28,821,650
2025-04-29	$38.25	$39.10	$38.02	$38.52	$38.52	14,185,880
2025-04-28	$38.57	$38.90	$38.01	$38.41	$38.41	14,492,720
2025-04-25	$38.43	$38.97	$37.85	$38.56	$38.56	18,054,660
2025-04-24	$38.61	$39.40	$38.40	$38.52	$38.52	23,419,980
2025-04-23	$38.38	$38.98	$38.09	$38.83	$38.83	25,366,160
2025-04-22	$37.40	$40.40	$36.72	$38.60	$38.60	39,213,950
2025-04-21	$37.08	$37.58	$37.02	$37.47	$37.47	11,539,380
2025-04-18	$38.02	$38.20	$37.01	$37.10	$37.10	21,440,090
2025-04-17	$38.13	$39.24	$38.00	$38.31	$38.31	27,812,260
2025-04-16	$38.06	$39.04	$37.81	$38.37	$38.37	19,533,510
2025-04-15	$38.70	$38.81	$38.21	$38.25	$38.25	19,179,060
2025-04-14	$39.30	$39.38	$38.30	$39.03	$39.03	37,829,650
2025-04-11	$36.88	$39.50	$36.81	$38.90	$38.90	54,694,600
2025-04-10	$38.10	$38.49	$37.30	$37.38	$37.38	38,058,380
2025-04-09	$35.00	$37.58	$33.42	$37.39	$37.39	42,076,180
2025-04-08	$35.50	$36.55	$34.13	$35.61	$35.61	32,421,730
2025-04-07	$36.08	$38.33	$33.39	$35.06	$35.06	48,091,510
2025-04-03	$37.20	$38.08	$36.68	$37.38	$37.38	15,464,610
2025-04-02	$37.43	$38.13	$36.88	$37.26	$37.26	14,025,580
2025-04-01	$36.27	$38.20	$36.20	$37.51	$37.51	21,002,230
2025-03-31	$36.27	$37.11	$36.00	$36.44	$36.44	13,929,080
2025-03-28	$37.10	$37.84	$36.45	$36.45	$36.45	18,494,990
2025-03-27	$35.62	$37.31	$35.50	$37.00	$37.00	22,587,580
2025-03-26	$35.80	$36.23	$35.70	$35.73	$35.73	7,170,890
2025-03-25	$35.99	$36.11	$35.60	$35.92	$35.92	8,565,240
2025-03-24	$36.12	$36.30	$35.11	$35.90	$35.90	12,068,820
2025-03-21	$36.74	$36.90	$35.94	$36.12	$36.12	11,427,740
2025-03-20	$36.99	$37.20	$36.73	$36.73	$36.73	9,047,420
2025-03-19	$37.48	$37.59	$36.92	$37.05	$37.05	10,460,540
2025-03-18	$37.76	$38.15	$37.46	$37.58	$37.58	9,667,440
2025-03-17	$37.63	$37.90	$37.37	$37.63	$37.63	10,356,040
2025-03-14	$37.00	$37.75	$36.81	$37.63	$37.63	14,347,720
2025-03-13	$37.86	$37.95	$36.55	$37.00	$37.00	17,667,410
2025-03-12	$38.89	$38.89	$37.80	$37.82	$37.82	19,358,290
2025-03-11	$38.50	$39.10	$38.38	$38.68	$38.68	13,743,730
2025-03-10	$39.13	$39.70	$38.76	$39.22	$39.22	18,378,240
2025-03-07	$39.05	$39.45	$38.42	$38.80	$38.80	16,692,310
2025-03-06	$38.94	$39.74	$38.91	$39.36	$39.36	23,469,790
2025-03-05	$38.34	$40.20	$38.08	$38.79	$38.79	23,558,460
2025-03-04	$37.40	$38.86	$37.33	$38.34	$38.34	17,716,860
2025-03-03	$37.74	$38.82	$36.95	$37.89	$37.89	20,004,150
2025-02-28	$39.63	$39.84	$37.66	$37.74	$37.74	22,273,050
2025-02-27	$40.40	$40.50	$39.01	$39.88	$39.88	24,737,850
2025-02-26	$40.95	$41.00	$39.81	$40.39	$40.39	29,993,430
2025-02-25	$38.50	$40.96	$38.33	$40.52	$40.52	51,918,070
2025-02-24	$38.82	$39.48	$38.57	$38.97	$38.97	23,264,540
2025-02-20	$38.10	$38.21	$37.45	$38.03	$38.03	17,128,730
2025-02-19	$36.95	$38.28	$36.80	$38.24	$38.24	22,734,630
2025-02-18	$37.50	$38.67	$36.80	$36.91	$36.91	21,470,080
2025-02-17	$37.37	$38.26	$37.36	$37.70	$37.70	16,425,700
2025-02-14	$37.74	$37.93	$37.06	$37.36	$37.36	16,089,030
2025-02-13	$38.91	$38.95	$37.75	$37.75	$37.75	20,465,630
2025-02-12	$37.82	$39.18	$37.73	$39.16	$39.16	22,296,580
2025-02-11	$38.69	$38.69	$37.65	$37.92	$37.92	15,083,070
2025-02-10	$38.81	$38.95	$38.31	$38.76	$38.76	18,047,350
2025-02-07	$38.45	$39.59	$38.24	$38.81	$38.81	23,571,210
2025-02-06	$37.00	$38.65	$36.90	$38.61	$38.61	20,318,480
2025-02-05	$37.32	$37.76	$37.03	$37.21	$37.21	12,088,100
2025-01-27	$37.90	$38.11	$36.70	$36.70	$36.70	10,377,540
2025-01-24	$36.97	$37.90	$36.84	$37.76	$37.76	12,468,580
2025-01-23	$38.18	$38.69	$37.04	$37.04	$37.04	17,493,250
2025-01-22	$37.67	$38.05	$37.41	$37.67	$37.67	10,094,510
2025-01-21	$37.94	$38.04	$37.35	$37.91	$37.91	11,567,270
2025-01-20	$37.99	$38.16	$37.54	$37.71	$37.71	11,618,710
2025-01-17	$37.29	$38.40	$37.05	$37.75	$37.75	16,075,390
2025-01-16	$37.90	$38.42	$37.07	$37.42	$37.42	14,277,780
2025-01-15	$37.82	$38.04	$37.41	$37.53	$37.53	12,373,170
2025-01-14	$36.80	$38.14	$36.23	$38.03	$38.03	20,429,610
2025-01-13	$35.76	$36.93	$35.52	$36.60	$36.60	11,887,030
2025-01-09	$36.52	$37.19	$36.40	$36.74	$36.74	11,424,140
2025-01-08	$36.51	$37.19	$35.27	$36.60	$36.60	16,220,780
2025-01-07	$35.92	$37.05	$35.70	$36.83	$36.83	13,511,230
2025-01-06	$35.98	$36.65	$35.45	$35.74	$35.74	12,168,000
2025-01-03	$37.21	$37.38	$35.97	$35.98	$35.98	16,099,440
2025-01-02	$38.50	$38.75	$36.30	$36.80	$36.80	19,079,140
2024-12-31	$40.46	$40.90	$38.56	$38.59	$38.59	22,263,760
2024-12-30	$40.80	$41.33	$39.81	$40.65	$40.65	14,702,500
2024-12-27	$40.99	$42.44	$40.66	$41.12	$41.12	23,184,340
2024-12-26	$40.26	$41.46	$40.13	$40.88	$40.88	16,033,750
2024-12-25	$41.43	$41.68	$40.10	$40.43	$40.43	15,325,240
2024-12-24	$41.00	$41.57	$40.15	$41.52	$41.52	17,574,250
2024-12-23	$42.35	$42.42	$40.83	$40.95	$40.95	20,646,260
2024-12-20	$40.75	$43.30	$40.62	$42.36	$42.36	29,776,750
2024-12-19	$40.01	$41.05	$39.98	$40.83	$40.83	14,680,320
2024-12-18	$40.30	$41.09	$39.85	$40.67	$40.67	15,086,600
2024-12-17	$40.90	$41.28	$39.98	$40.12	$40.12	16,593,470
2024-12-16	$42.19	$42.58	$40.70	$41.08	$41.08	23,892,240
2024-12-13	$42.34	$43.37	$41.91	$42.02	$42.02	47,255,000
2024-12-12	$42.20	$42.90	$41.60	$42.76	$42.76	25,553,720
2024-12-11	$41.40	$42.60	$41.32	$42.32	$42.32	22,647,270
2024-12-10	$43.08	$43.25	$41.45	$41.57	$41.57	25,812,200
2024-12-09	$42.00	$42.20	$40.94	$41.40	$41.40	18,633,410
2024-12-06	$42.05	$42.70	$40.96	$42.22	$42.22	26,475,900
2024-12-05	$40.90	$42.09	$40.90	$41.87	$41.87	21,475,800
2024-12-04	$43.38	$43.45	$41.18	$41.41	$41.41	38,486,770
2024-12-03	$41.10	$43.88	$40.95	$42.15	$42.15	55,736,260
2024-12-02	$39.13	$40.60	$38.91	$40.56	$40.56	28,747,430
2024-11-29	$38.40	$39.76	$38.01	$39.23	$39.23	23,538,220
2024-11-28	$39.20	$39.55	$38.50	$38.60	$38.60	18,785,720
2024-11-27	$37.56	$39.23	$36.88	$39.19	$39.19	23,577,200
2024-11-26	$38.17	$38.49	$37.75	$37.78	$37.78	14,514,360
2024-11-25	$38.50	$39.08	$37.26	$38.27	$38.27	23,469,970
2024-11-22	$40.02	$40.78	$38.12	$38.13	$38.13	28,982,180
2024-11-21	$39.88	$40.49	$39.41	$40.04	$40.04	23,600,620
2024-11-20	$40.05	$40.43	$39.40	$40.15	$40.15	27,182,330
2024-11-19	$39.00	$40.31	$38.73	$40.20	$40.20	29,011,130
2024-11-18	$40.55	$40.95	$38.12	$38.38	$38.38	32,284,340
2024-11-15	$42.70	$43.08	$40.50	$40.55	$40.55	35,333,390
2024-11-14	$44.50	$44.65	$42.33	$42.39	$42.39	33,977,240
2024-11-13	$44.20	$45.14	$43.68	$44.70	$44.70	33,696,230
2024-11-12	$45.66	$47.25	$44.15	$44.92	$44.92	56,567,420
2024-11-11	$46.50	$48.03	$45.78	$46.29	$46.29	77,117,470
2024-11-08	$46.21	$48.83	$44.12	$45.07	$45.07	88,973,550
2024-11-07	$42.79	$46.60	$42.31	$45.00	$45.00	83,137,320
2024-11-06	$42.10	$43.33	$41.01	$42.66	$42.66	62,447,930
2024-11-05	$40.55	$42.20	$40.01	$41.91	$41.91	50,834,470
2024-11-04	$38.70	$41.73	$38.70	$40.65	$40.65	33,441,320
2024-11-01	$41.41	$43.00	$39.07	$39.30	$39.30	54,951,470
2024-10-31	$39.73	$42.22	$38.80	$41.78	$41.78	64,605,180
2024-10-30	$39.61	$40.20	$39.11	$39.90	$39.90	34,740,370
2024-10-29	$40.10	$41.21	$39.33	$39.48	$39.48	41,448,300
2024-10-28	$40.21	$40.40	$39.43	$40.24	$40.24	33,160,190
2024-10-25	$41.18	$41.42	$40.15	$40.62	$40.62	33,314,760
2024-10-24	$41.00	$41.41	$40.32	$40.86	$40.86	28,379,500
2024-10-23	$41.71	$42.36	$40.90	$41.16	$41.16	45,880,720
2024-10-22	$41.53	$43.79	$41.53	$42.41	$42.41	60,469,730
2024-10-21	$43.00	$46.00	$42.18	$42.37	$42.37	91,740,840
2024-10-18	$39.44	$46.12	$39.20	$43.03	$43.03	81,630,340
2024-10-17	$39.60	$40.88	$39.38	$39.43	$39.43	48,385,150
2024-10-16	$38.61	$41.66	$38.60	$40.08	$40.08	62,235,630
2024-10-15	$38.60	$41.30	$38.00	$38.62	$38.62	58,919,890
2024-10-14	$37.00	$38.89	$36.11	$38.82	$38.82	44,040,230
2024-10-11	$38.11	$39.99	$35.83	$36.62	$36.62	47,504,060
2024-10-10	$41.25	$42.29	$38.50	$39.35	$39.35	59,766,330
2024-10-09	$41.50	$48.99	$40.66	$42.36	$42.36	104,367,260
2024-10-08	$42.42	$42.42	$40.28	$42.42	$42.42	68,260,130
2024-09-30	$31.75	$35.65	$31.10	$35.35	$35.35	56,097,510
2024-09-27	$29.33	$30.66	$28.77	$30.32	$30.32	32,795,910
2024-09-26	$27.36	$28.62	$27.28	$28.62	$28.62	19,309,490
2024-09-25	$27.43	$28.23	$27.38	$27.40	$27.40	20,086,120
2024-09-24	$26.40	$27.39	$26.20	$27.39	$27.39	18,270,860
2024-09-23	$26.60	$26.78	$26.14	$26.26	$26.26	8,809,110
2024-09-20	$26.99	$27.15	$26.51	$26.81	$26.81	11,195,680
2024-09-19	$27.23	$27.40	$26.44	$26.95	$26.95	17,769,820
2024-09-18	$26.99	$27.68	$26.74	$27.17	$27.17	23,577,180
2024-09-13	$26.37	$26.54	$25.95	$25.97	$25.97	7,223,350
2024-09-12	$27.05	$27.15	$26.39	$26.39	$26.39	8,139,060
2024-09-11	$26.88	$27.12	$26.71	$26.96	$26.96	7,747,420
2024-09-10	$26.39	$27.33	$26.05	$27.15	$27.15	13,535,120
2024-09-09	$26.62	$27.23	$26.46	$26.48	$26.48	10,398,150
2024-09-06	$27.16	$27.57	$26.48	$26.48	$26.48	12,507,890
2024-09-05	$26.99	$27.37	$26.98	$27.17	$27.17	12,068,180
2024-09-04	$26.60	$27.97	$26.45	$27.25	$27.25	23,944,190
2024-09-03	$26.23	$26.73	$26.23	$26.42	$26.42	7,625,060
2024-09-02	$26.97	$27.33	$26.26	$26.30	$26.30	12,471,750
2024-08-30	$25.65	$27.15	$25.64	$26.75	$26.75	18,706,190
2024-08-29	$25.00	$25.68	$24.90	$25.43	$25.43	7,979,130
2024-08-28	$25.00	$25.27	$24.89	$25.10	$25.10	4,728,120
2024-08-27	$25.38	$25.47	$24.98	$25.09	$25.09	7,003,900
2024-08-26	$25.60	$26.07	$25.38	$25.56	$25.56	6,493,170
2024-08-23	$25.56	$25.90	$25.49	$25.69	$25.69	5,737,860
2024-08-22	$25.88	$26.10	$25.54	$25.64	$25.64	8,709,080
2024-08-21	$26.34	$26.58	$25.97	$26.02	$26.02	8,686,760
2024-08-20	$26.91	$27.00	$26.22	$26.41	$26.41	8,901,780
2024-08-19	$26.58	$27.09	$26.36	$26.75	$26.75	8,038,100
2024-08-16	$26.87	$27.16	$26.56	$26.57	$26.57	8,945,680
2024-08-15	$26.42	$27.12	$26.28	$26.77	$26.77	9,311,050
2024-08-14	$27.00	$27.05	$26.48	$26.48	$26.48	6,701,820
2024-08-13	$26.66	$26.96	$26.49	$26.96	$26.96	7,011,490
2024-08-12	$26.70	$27.04	$26.42	$26.63	$26.63	8,095,060
2024-08-09	$27.80	$27.90	$26.90	$26.91	$26.91	9,954,930
2024-08-08	$26.85	$27.69	$26.51	$27.25	$27.25	12,999,330
2024-08-07	$27.00	$27.47	$26.91	$27.00	$27.00	9,161,160
2024-08-06	$27.40	$27.55	$26.72	$27.16	$27.16	12,357,570
2024-08-05	$28.50	$28.85	$26.79	$26.79	$26.79	21,502,160
2024-08-02	$29.25	$29.82	$28.67	$28.73	$28.73	17,090,630
2024-08-01	$29.86	$30.35	$29.64	$29.77	$29.77	20,595,120
2024-07-31	$28.65	$29.97	$28.42	$29.77	$29.77	25,347,110
2024-07-30	$27.87	$28.88	$26.88	$28.85	$28.85	21,628,950
2024-07-29	$28.50	$28.96	$28.10	$28.10	$28.10	13,116,900
2024-07-26	$28.10	$28.72	$27.77	$28.58	$28.58	14,946,270
2024-07-25	$28.00	$28.62	$27.89	$28.20	$28.20	13,997,040
2024-07-24	$28.92	$29.60	$28.15	$28.22	$28.22	22,639,040
2024-07-23	$30.90	$30.90	$29.20	$29.20	$29.20	28,541,100
2024-07-22	$30.88	$31.72	$30.88	$31.07	$31.07	28,809,670
2024-07-19	$30.88	$31.76	$30.60	$30.98	$30.98	39,837,340
2024-07-18	$29.48	$31.78	$29.48	$31.29	$31.29	48,877,920
2024-07-17	$29.14	$30.33	$28.98	$29.70	$29.70	32,953,580
2024-07-16	$29.08	$29.48	$28.03	$29.28	$29.28	27,202,570
2024-07-15	$29.80	$30.68	$29.38	$29.44	$29.44	23,913,760
2024-07-12	$29.27	$30.15	$28.75	$29.98	$29.98	26,842,580
2024-07-11	$29.92	$30.00	$29.09	$29.63	$29.63	25,425,900
2024-07-10	$29.41	$29.80	$29.06	$29.24	$29.24	26,327,080
2024-07-09	$28.11	$29.83	$27.63	$29.71	$29.71	40,105,300
2024-07-08	$27.77	$29.02	$27.77	$28.01	$28.01	24,315,110
2024-07-05	$27.79	$28.18	$27.33	$27.82	$27.82	17,037,460
2024-07-04	$28.66	$29.02	$28.05	$28.11	$28.11	20,755,610
2024-07-03	$28.10	$29.19	$27.50	$28.72	$28.72	26,710,520
2024-07-02	$28.50	$28.74	$28.11	$28.31	$28.31	15,740,140
2024-07-01	$28.65	$28.92	$27.80	$28.75	$28.75	21,533,330
2024-06-28	$28.28	$29.14	$28.18	$28.59	$28.59	23,133,310
2024-06-27	$29.39	$29.55	$28.30	$28.38	$28.38	28,643,650
2024-06-26	$29.26	$29.85	$28.28	$29.70	$29.70	32,534,600
2024-06-25	$30.30	$30.80	$28.71	$28.92	$28.92	43,590,920
2024-06-24	$30.01	$31.98	$30.01	$30.88	$30.88	40,848,370
2024-06-21	$30.09	$31.82	$29.90	$30.34	$30.34	38,399,540
2024-06-20	$31.80	$31.99	$29.70	$29.84	$29.84	45,950,690
2024-06-19	$30.80	$32.94	$30.63	$32.44	$32.44	66,242,540
2024-06-18	$30.66	$31.09	$30.34	$30.79	$30.79	31,780,520
2024-06-17	$30.36	$31.09	$30.21	$31.06	$31.06	40,024,910
2024-06-14	$31.18	$31.74	$29.80	$30.57	$30.57	51,118,750
2024-06-13	$31.31	$32.89	$30.79	$31.21	$31.21	69,100,210
2024-06-12	$31.04	$31.79	$31.01	$31.34	$31.34	61,929,330
2024-06-11	$29.67	$33.50	$29.66	$32.37	$32.37	83,859,790
2024-06-07	$27.28	$28.80	$26.93	$28.79	$28.79	50,686,440
2024-06-06	$26.77	$27.97	$26.76	$27.14	$27.14	37,349,260
2024-06-05	$26.50	$27.43	$26.41	$26.72	$26.72	22,404,090
2024-06-04	$26.59	$26.80	$26.02	$26.61	$26.61	17,742,220
2024-06-03	$26.60	$27.25	$26.50	$26.81	$26.81	22,261,820
2024-05-31	$27.00	$27.36	$26.56	$26.61	$26.61	27,093,350
2024-05-30	$26.30	$27.85	$26.30	$27.37	$27.37	44,856,970
2024-05-29	$26.20	$27.08	$26.19	$26.59	$26.59	27,841,990
2024-05-28	$26.20	$27.90	$26.00	$26.56	$26.56	52,372,150
2024-05-27	$23.50	$26.98	$22.81	$26.53	$26.53	41,804,100
2024-05-24	$23.69	$24.03	$23.31	$23.31	$23.31	6,021,640
2024-05-23	$24.40	$24.60	$23.80	$23.88	$23.88	6,664,900
2024-05-22	$24.41	$24.62	$24.10	$24.45	$24.45	6,279,040
2024-05-21	$24.78	$24.78	$24.32	$24.46	$24.46	4,778,690
2024-05-20	$24.31	$24.95	$24.31	$24.82	$24.82	6,841,470
2024-05-17	$23.92	$24.51	$23.71	$24.48	$24.48	7,411,140
2024-05-16	$24.20	$24.40	$23.88	$23.90	$23.90	5,995,150
2024-05-15	$24.10	$24.58	$23.88	$24.05	$24.05	5,422,090
2024-05-14	$24.35	$24.74	$24.19	$24.19	$24.19	5,411,320
2024-05-13	$24.56	$24.62	$24.08	$24.28	$24.28	6,373,940
2024-05-10	$25.42	$25.48	$24.74	$24.81	$24.81	7,768,920
2024-05-09	$24.97	$25.55	$24.97	$25.42	$25.42	8,001,690
2024-05-08	$25.45	$25.54	$24.88	$24.97	$24.97	7,836,670
2024-05-07	$25.44	$25.89	$25.32	$25.45	$25.45	6,617,120
2024-05-06	$25.92	$26.08	$25.49	$25.54	$25.54	9,099,730
2024-04-30	$25.70	$25.96	$25.40	$25.57	$25.57	9,495,830
2024-04-29	$24.92	$25.90	$24.92	$25.77	$25.77	13,519,430
2024-04-26	$23.65	$25.08	$23.60	$24.92	$24.92	15,802,630
2024-04-25	$23.22	$23.97	$23.17	$23.57	$23.57	8,499,710
2024-04-24	$22.90	$23.43	$22.66	$23.43	$23.43	7,689,340
2024-04-23	$22.95	$23.28	$22.61	$22.76	$22.76	5,265,330
2024-04-22	$22.62	$23.13	$22.26	$22.85	$22.85	6,361,180
2024-04-19	$23.15	$23.63	$22.70	$23.02	$23.02	10,907,980
2024-04-18	$23.49	$23.85	$22.94	$23.31	$23.31	9,061,260
2024-04-17	$22.76	$23.66	$22.73	$23.62	$23.62	11,117,580
2024-04-16	$23.81	$24.19	$22.30	$22.35	$22.35	14,231,790
2024-04-15	$24.35	$24.85	$23.84	$24.29	$24.29	10,925,680
2024-04-12	$24.76	$25.36	$24.24	$24.24	$24.24	7,687,800
2024-04-11	$24.62	$25.28	$24.56	$24.56	$24.56	8,427,770
2024-04-10	$25.80	$25.85	$24.54	$24.95	$24.95	9,909,530
2024-04-09	$25.25	$25.65	$24.81	$25.44	$25.44	7,322,280
2024-04-08	$26.26	$26.26	$25.11	$25.15	$25.15	12,053,350
2024-04-03	$25.67	$26.56	$25.40	$26.31	$26.31	20,721,440
2024-04-02	$25.89	$26.57	$25.33	$25.81	$25.81	13,283,950
2024-04-01	$25.67	$25.98	$25.41	$25.87	$25.87	11,078,110
2024-03-29	$25.13	$25.49	$24.83	$25.47	$25.47	10,244,510
2024-03-28	$23.78	$26.19	$23.78	$25.38	$25.38	20,033,300
2024-03-27	$25.34	$25.38	$23.72	$23.72	$23.72	13,018,420
2024-03-26	$25.66	$26.44	$24.91	$25.23	$25.23	17,767,190
2024-03-25	$26.76	$27.59	$25.94	$25.99	$25.99	21,411,020
2024-03-22	$26.36	$27.94	$26.27	$26.97	$26.97	29,398,560
2024-03-21	$26.69	$26.99	$26.15	$26.30	$26.30	14,629,960
2024-03-20	$26.08	$27.22	$25.82	$26.74	$26.74	25,091,450
2024-03-19	$25.79	$26.57	$25.53	$26.19	$26.19	19,830,040
2024-03-18	$25.57	$25.95	$25.35	$25.89	$25.89	12,001,870
2024-03-15	$25.25	$25.46	$24.92	$25.44	$25.44	8,155,920
2024-03-14	$25.47	$25.70	$24.88	$25.25	$25.25	9,657,460
2024-03-13	$25.67	$25.95	$25.45	$25.63	$25.63	11,510,190
2024-03-12	$25.50	$26.00	$25.42	$25.60	$25.60	12,128,300
2024-03-11	$25.02	$25.56	$24.82	$25.55	$25.55	11,234,340
2024-03-08	$24.75	$25.35	$24.61	$25.19	$25.19	11,336,880
2024-03-07	$25.26	$26.12	$24.89	$24.89	$24.89	16,311,000
2024-03-06	$25.26	$25.50	$24.81	$25.20	$25.20	14,148,410
2024-03-05	$25.71	$26.39	$25.35	$25.67	$25.67	20,407,700
2024-03-04	$25.61	$26.62	$25.35	$26.21	$26.21	24,336,070
2024-03-01	$26.06	$26.06	$25.40	$25.81	$25.81	29,779,350
2024-02-29	$23.38	$26.06	$23.26	$26.06	$26.06	37,495,200
2024-02-28	$25.00	$25.47	$23.47	$23.50	$23.50	23,076,630
2024-02-27	$23.88	$25.00	$23.71	$24.99	$24.99	18,636,380
2024-02-26	$23.80	$24.53	$23.73	$24.10	$24.10	17,440,360
2024-02-23	$23.66	$23.83	$23.23	$23.82	$23.82	16,698,150
2024-02-22	$23.05	$24.16	$22.93	$23.67	$23.67	20,535,590
2024-02-21	$22.80	$23.80	$22.71	$23.09	$23.09	15,141,440
2024-02-20	$22.95	$23.43	$22.63	$23.21	$23.21	10,239,400
2024-02-19	$23.52	$23.53	$22.60	$23.31	$23.31	16,192,000
2024-02-08	$22.10	$24.88	$22.00	$23.06	$23.06	25,873,940
2024-02-07	$20.22	$22.43	$20.15	$21.89	$21.89	21,424,060
2024-02-06	$17.55	$20.35	$17.35	$20.22	$20.22	18,492,730
2024-02-05	$19.09	$19.28	$16.96	$17.55	$17.55	16,282,680
2024-02-02	$20.51	$20.83	$18.56	$19.29	$19.29	10,876,680
2024-02-01	$20.53	$21.16	$20.40	$20.60	$20.60	7,081,170
2024-01-31	$21.38	$21.90	$20.50	$20.54	$20.54	8,192,090
2024-01-30	$22.50	$22.78	$21.52	$21.59	$21.59	5,622,590
2024-01-29	$23.46	$23.70	$22.64	$22.66	$22.66	4,891,430
2024-01-26	$23.60	$24.07	$23.41	$23.44	$23.44	7,218,720
2024-01-25	$22.89	$23.77	$22.62	$23.74	$23.74	7,130,580
2024-01-24	$22.93	$23.08	$22.00	$22.87	$22.87	6,000,940
2024-01-23	$22.32	$22.95	$22.10	$22.81	$22.81	5,759,350
2024-01-22	$23.85	$23.98	$22.23	$22.33	$22.33	7,197,570
2024-01-19	$24.06	$24.62	$23.85	$23.85	$23.85	4,469,220
2024-01-18	$24.08	$24.33	$23.23	$24.08	$24.08	7,393,570
2024-01-17	$24.75	$24.91	$24.14	$24.14	$24.14	3,771,900
2024-01-16	$24.93	$25.13	$24.52	$24.89	$24.89	3,957,490
2024-01-15	$24.82	$25.48	$24.63	$24.99	$24.99	4,353,700
2024-01-12	$25.15	$25.40	$24.98	$24.99	$24.99	3,619,020
2024-01-11	$24.72	$25.42	$24.72	$25.24	$25.24	5,218,670
2024-01-10	$24.92	$25.07	$24.35	$24.76	$24.76	4,751,970
2024-01-09	$25.18	$25.53	$24.83	$24.91	$24.91	5,489,250
2024-01-08	$26.02	$26.16	$25.10	$25.13	$25.13	7,002,240
2024-01-05	$26.69	$26.98	$26.06	$26.18	$26.18	4,858,990
2024-01-04	$27.35	$27.35	$26.62	$26.78	$26.78	5,432,050
2024-01-03	$27.50	$28.11	$27.25	$27.35	$27.35	6,601,470
2024-01-02	$27.75	$27.75	$27.41	$27.50	$27.50	3,871,780
2024-01-01	$27.61	$27.61	$27.61	$27.61	$27.61	0
2023-12-29	$27.41	$27.70	$27.28	$27.61	$27.61	5,330,720
2023-12-28	$26.53	$27.48	$26.43	$27.32	$27.32	6,421,780
2023-12-27	$26.05	$26.67	$25.98	$26.53	$26.53	5,368,060
2023-12-26	$26.86	$26.86	$25.88	$25.99	$25.99	6,531,750
2023-12-25	$26.99	$27.26	$26.76	$26.76	$26.76	3,682,060
2023-12-22	$27.45	$27.57	$26.98	$26.99	$26.99	5,088,650
2023-12-21	$27.38	$27.57	$26.89	$27.46	$27.46	6,629,260
2023-12-20	$27.88	$28.09	$27.56	$27.56	$27.56	4,386,410
2023-12-19	$27.70	$28.14	$27.62	$27.87	$27.87	3,385,210
2023-12-18	$28.21	$28.21	$27.67	$27.72	$27.72	5,053,700
2023-12-15	$28.42	$28.62	$28.18	$28.29	$28.29	4,268,400
2023-12-14	$28.63	$28.90	$28.42	$28.44	$28.44	4,289,680
2023-12-13	$28.92	$29.10	$28.52	$28.54	$28.54	6,734,670
2023-12-12	$29.31	$29.68	$28.97	$29.09	$29.09	12,353,970
2023-12-11	$28.43	$28.92	$27.81	$28.88	$28.88	7,908,580
2023-12-08	$28.17	$28.57	$28.17	$28.39	$28.39	8,093,790
2023-12-07	$28.20	$28.35	$27.96	$28.16	$28.16	5,383,230
2023-12-06	$28.02	$28.39	$28.02	$28.17	$28.17	4,769,220
2023-12-05	$28.78	$28.78	$28.09	$28.09	$28.09	5,233,530
2023-12-04	$28.92	$29.21	$28.77	$28.78	$28.78	5,446,430
2023-12-01	$28.72	$28.98	$28.57	$28.93	$28.93	6,005,320
2023-11-30	$29.22	$29.33	$28.56	$28.73	$28.73	6,946,850
2023-11-29	$29.40	$29.74	$29.26	$29.34	$29.34	5,941,250
2023-11-28	$29.35	$29.70	$29.18	$29.51	$29.51	5,618,270
2023-11-27	$29.30	$29.65	$29.15	$29.51	$29.51	6,153,900
2023-11-24	$29.89	$29.98	$29.14	$29.20	$29.20	6,180,560
2023-11-23	$29.75	$30.02	$29.60	$29.94	$29.94	6,176,100
2023-11-22	$30.46	$30.65	$29.77	$29.77	$29.77	9,803,930
2023-11-21	$31.31	$31.33	$30.42	$30.56	$30.56	11,359,030
2023-11-20	$30.86	$31.35	$30.86	$31.22	$31.22	12,915,810
2023-11-17	$30.61	$31.16	$30.60	$30.91	$30.91	8,118,430
2023-11-16	$30.82	$31.31	$30.65	$30.74	$30.74	11,062,060
2023-11-15	$31.44	$31.58	$30.95	$31.04	$31.04	11,540,880
2023-11-14	$31.17	$31.61	$31.09	$31.39	$31.39	9,070,150
2023-11-13	$31.42	$31.50	$31.09	$31.31	$31.31	8,719,190
2023-11-10	$31.08	$31.78	$31.08	$31.23	$31.23	12,849,920
2023-11-09	$31.65	$32.23	$31.36	$31.45	$31.45	21,449,370
2023-11-08	$31.16	$32.13	$31.04	$31.70	$31.70	22,879,040
2023-11-07	$31.10	$31.68	$30.95	$31.37	$31.37	15,644,330
2023-11-06	$31.00	$31.36	$30.75	$31.21	$31.21	15,314,200
2023-11-03	$29.85	$31.16	$29.85	$30.93	$30.93	14,818,030
2023-11-02	$30.45	$30.77	$29.84	$29.84	$29.84	7,903,660
2023-11-01	$30.78	$30.93	$30.32	$30.41	$30.41	7,637,910
2023-10-31	$30.69	$30.99	$30.39	$30.79	$30.79	11,882,370
2023-10-30	$29.70	$31.11	$29.61	$30.69	$30.69	19,031,260
2023-10-27	$28.87	$30.66	$28.26	$30.07	$30.07	22,350,000
2023-10-26	$28.51	$29.05	$28.40	$28.87	$28.87	7,527,340
2023-10-25	$28.80	$29.20	$28.60	$28.83	$28.83	7,549,150
2023-10-24	$28.07	$29.27	$27.80	$28.80	$28.80	10,022,350
2023-10-23	$28.70	$28.79	$27.64	$27.95	$27.95	7,910,760
2023-10-20	$29.41	$29.80	$28.74	$28.79	$28.79	8,176,240
2023-10-19	$29.29	$30.71	$29.20	$29.59	$29.59	11,022,070
2023-10-18	$30.55	$30.81	$29.64	$29.65	$29.65	8,404,720
2023-10-17	$30.30	$30.67	$29.95	$30.42	$30.42	7,086,160
2023-10-16	$31.02	$31.10	$30.11	$30.32	$30.32	11,921,440
2023-10-13	$31.08	$31.46	$31.00	$31.23	$31.23	10,504,460
2023-10-12	$31.61	$31.61	$30.71	$31.29	$31.29	14,424,500
2023-10-11	$31.08	$31.85	$30.87	$31.48	$31.48	18,112,660
2023-10-10	$30.46	$31.37	$30.31	$31.24	$31.24	20,866,810
2023-10-09	$29.98	$30.77	$29.95	$30.42	$30.42	12,954,180
2023-09-28	$29.70	$30.44	$29.44	$30.20	$30.20	13,946,570
2023-09-27	$29.71	$30.25	$29.67	$29.68	$29.63	8,384,250
2023-09-26	$29.80	$30.27	$29.50	$29.89	$29.84	10,410,950
2023-09-25	$30.09	$30.67	$29.80	$30.14	$30.09	16,339,810
2023-09-22	$29.62	$30.15	$29.23	$30.11	$30.06	13,361,190
2023-09-21	$29.81	$30.08	$29.60	$29.75	$29.70	9,512,720
2023-09-20	$30.58	$30.84	$29.82	$29.87	$29.82	15,092,680
2023-09-19	$31.70	$31.78	$30.78	$30.82	$30.77	12,216,990
2023-09-18	$32.25	$32.36	$31.39	$31.56	$31.51	17,405,710
2023-09-15	$32.79	$32.98	$31.83	$32.55	$32.50	21,586,000
2023-09-14	$33.42	$33.42	$32.11	$32.81	$32.76	26,383,140
2023-09-13	$33.00	$34.04	$32.77	$33.75	$33.69	29,382,710
2023-09-12	$33.40	$34.28	$33.29	$33.34	$33.28	29,416,920
2023-09-11	$32.51	$36.00	$32.51	$34.15	$34.09	47,102,870
2023-09-08	$32.43	$34.33	$32.40	$32.89	$32.84	36,973,950
2023-09-07	$33.50	$33.73	$32.44	$32.51	$32.46	38,563,610
2023-09-06	$31.04	$35.55	$30.82	$34.40	$34.34	56,745,100
2023-09-05	$31.06	$32.43	$30.92	$31.50	$31.45	30,428,310
2023-09-04	$30.47	$30.98	$30.30	$30.98	$30.93	11,747,660
2023-09-01	$31.06	$31.29	$30.37	$30.45	$30.40	16,934,870
2023-08-31	$29.49	$32.32	$29.20	$31.36	$31.31	33,826,050
2023-08-30	$28.69	$30.17	$28.58	$29.19	$29.14	19,400,260
2023-08-29	$26.98	$28.05	$26.90	$27.93	$27.93	8,220,680
2023-08-28	$28.60	$29.00	$26.94	$27.02	$27.02	8,288,920
2023-08-25	$27.61	$27.88	$26.90	$27.03	$27.03	6,215,470
2023-08-24	$27.90	$28.28	$27.50	$27.87	$27.87	5,071,760
2023-08-23	$28.59	$28.60	$27.63	$27.64	$27.64	4,929,290
2023-08-22	$28.60	$28.84	$27.91	$28.71	$28.71	6,545,290
2023-08-21	$28.67	$29.10	$28.42	$28.42	$28.42	4,089,080
2023-08-18	$29.38	$29.50	$28.81	$28.82	$28.82	4,618,530
2023-08-17	$28.88	$29.36	$28.84	$29.28	$29.28	4,875,580
2023-08-16	$29.01	$29.55	$28.85	$28.87	$28.87	4,897,330
2023-08-15	$30.09	$30.15	$29.18	$29.40	$29.40	4,641,440
2023-08-14	$29.70	$30.05	$29.45	$30.03	$30.03	4,620,700
2023-08-11	$30.92	$31.00	$29.98	$30.01	$30.01	7,888,640
2023-08-10	$31.07	$31.29	$30.89	$30.92	$30.92	3,560,710
2023-08-09	$31.01	$31.30	$30.81	$31.06	$31.06	4,273,570
2023-08-08	$31.33	$31.57	$31.13	$31.18	$31.18	4,629,770
2023-08-07	$31.68	$31.85	$31.13	$31.28	$31.28	6,348,560
2023-08-04	$31.66	$31.90	$31.45	$31.75	$31.75	6,794,570
2023-08-03	$31.81	$32.05	$31.62	$31.70	$31.70	6,192,830
2023-08-02	$31.97	$32.70	$31.58	$32.21	$32.21	12,016,340
2023-08-01	$31.73	$32.07	$31.60	$31.83	$31.83	5,467,150
2023-07-31	$31.36	$31.92	$31.30	$31.74	$31.74	6,201,610
2023-07-28	$31.51	$31.60	$30.54	$31.34	$31.34	8,175,460
2023-07-27	$32.29	$32.29	$31.31	$31.46	$31.46	6,781,720
2023-07-26	$32.26	$32.35	$31.87	$32.02	$32.02	5,075,680
2023-07-25	$31.97	$32.38	$31.56	$32.26	$32.26	6,349,360
2023-07-24	$31.44	$31.82	$31.32	$31.67	$31.67	3,619,190
2023-07-21	$31.33	$31.85	$31.32	$31.43	$31.43	4,380,750
2023-07-20	$32.19	$32.29	$31.61	$31.63	$31.63	5,670,550
2023-07-19	$32.48	$32.75	$31.91	$32.12	$32.12	6,230,110
2023-07-18	$32.38	$32.95	$32.31	$32.61	$32.61	9,525,760
2023-07-17	$32.17	$32.54	$31.88	$32.34	$32.34	7,900,720
2023-07-14	$32.05	$32.39	$32.00	$32.12	$32.12	7,424,530
2023-07-13	$31.69	$32.25	$31.67	$32.08	$32.08	8,729,460
2023-07-12	$33.20	$33.42	$31.62	$31.64	$31.64	17,693,330
2023-07-11	$32.91	$33.44	$32.91	$33.17	$33.17	9,590,570
2023-07-10	$33.25	$33.47	$32.79	$32.89	$32.89	9,045,700
2023-07-07	$34.50	$34.50	$33.10	$33.26	$33.26	19,723,730
2023-07-06	$35.60	$36.65	$35.11	$35.39	$35.39	29,445,940
2023-07-05	$34.39	$34.39	$34.39	$34.39	$34.39	0
2023-07-04	$34.39	$34.39	$34.39	$34.39	$34.39	0
2023-06-21	$35.20	$35.50	$34.39	$34.39	$34.39	15,149,040
2023-06-20	$35.25	$36.08	$35.02	$35.11	$35.11	18,464,330
2023-06-19	$35.29	$36.27	$34.80	$35.40	$35.40	28,585,490
2023-06-16	$33.95	$34.68	$33.73	$34.46	$34.46	13,587,610
2023-06-15	$33.78	$34.12	$33.62	$33.90	$33.90	9,904,930
2023-06-14	$34.29	$34.35	$33.73	$33.88	$33.88	11,771,910
2023-06-13	$33.70	$34.49	$33.44	$34.35	$34.35	14,472,400
2023-06-12	$34.04	$34.37	$33.90	$33.93	$33.93	9,639,430
2023-06-09	$33.85	$34.14	$33.43	$34.09	$34.09	10,075,230
2023-06-08	$34.31	$34.32	$33.35	$33.72	$33.72	10,187,850
2023-06-07	$34.71	$35.19	$34.24	$34.40	$34.40	12,846,860
2023-06-06	$36.03	$36.03	$34.61	$34.68	$34.68	15,392,500
2023-06-05	$35.78	$36.82	$35.76	$36.05	$36.05	14,229,730
2023-06-02	$35.93	$36.28	$35.76	$35.76	$35.76	12,691,100
2023-06-01	$36.00	$36.22	$35.41	$35.91	$35.91	15,932,110
2023-05-31	$35.80	$36.86	$35.50	$36.35	$36.35	21,837,420
2023-05-30	$35.70	$35.74	$34.96	$35.65	$35.65	16,206,950
2023-05-29	$35.84	$36.87	$35.69	$36.08	$36.08	23,495,560
2023-05-26	$35.80	$36.25	$35.39	$35.94	$35.94	20,806,620
2023-05-25	$36.00	$36.19	$35.15	$35.73	$35.73	23,628,340
2023-05-24	$33.04	$37.00	$33.01	$36.08	$36.08	46,895,170
2023-05-23	$34.20	$34.20	$33.18	$33.18	$33.18	10,440,240
2023-05-22	$34.14	$34.57	$33.68	$34.31	$34.31	15,225,280
2023-05-19	$33.35	$34.70	$33.30	$34.42	$34.42	22,442,730
2023-05-18	$33.31	$33.66	$33.23	$33.29	$33.29	9,450,270
2023-05-17	$33.12	$33.67	$33.02	$33.47	$33.47	9,308,030
2023-05-16	$33.15	$33.69	$32.72	$33.31	$33.31	11,752,950
2023-05-15	$32.30	$33.13	$32.25	$33.12	$33.12	8,157,740
2023-05-12	$33.16	$33.60	$32.60	$32.60	$32.60	10,006,940
2023-05-11	$33.75	$34.14	$33.10	$33.21	$33.21	10,489,300
2023-05-10	$32.95	$33.64	$32.20	$33.53	$33.53	15,242,300
2023-05-09	$33.96	$34.42	$33.20	$33.24	$33.24	14,660,900
2023-05-08	$33.45	$34.41	$33.40	$33.96	$33.96	11,578,580
2023-05-05	$34.95	$35.84	$33.94	$34.19	$34.19	16,850,310
2023-05-04	$34.90	$35.50	$34.61	$34.93	$34.93	14,848,970
2023-05-03	$35.49	$35.49	$35.49	$35.49	$35.49	0
2023-05-02	$35.49	$35.49	$35.49	$35.49	$35.49	0
2023-04-28	$34.30	$36.46	$34.30	$35.49	$35.49	27,459,220
2023-04-27	$33.38	$34.70	$33.28	$33.90	$33.90	17,488,110
2023-04-26	$33.73	$34.75	$33.33	$33.60	$33.60	17,058,480
2023-04-25	$35.00	$35.17	$33.50	$33.80	$33.73	18,318,670
2023-04-24	$35.07	$35.68	$34.50	$34.99	$34.92	16,957,910
2023-04-21	$37.88	$37.89	$34.95	$35.02	$34.95	35,200,300
2023-04-20	$37.41	$38.64	$37.31	$38.28	$38.20	25,943,410
2023-04-19	$37.78	$39.00	$37.75	$37.96	$37.88	24,600,370
2023-04-18	$38.00	$38.37	$37.03	$38.00	$37.92	21,575,290
2023-04-17	$39.00	$39.46	$38.42	$38.61	$38.53	24,208,660
2023-04-14	$37.35	$39.00	$36.67	$38.99	$38.91	38,529,540
2023-04-13	$38.56	$38.63	$37.05	$37.19	$37.11	30,984,060
2023-04-12	$39.11	$39.37	$38.29	$38.97	$38.89	25,852,210
2023-04-11	$39.01	$39.30	$38.11	$39.10	$39.02	26,212,180
2023-04-10	$39.28	$40.55	$38.44	$38.59	$38.51	40,667,080
2023-04-07	$40.00	$40.24	$38.82	$39.70	$39.62	40,327,310
2023-04-06	$38.00	$41.82	$37.88	$40.10	$40.02	60,795,500
2023-04-05	$38.66	$38.66	$38.66	$38.66	$38.58	0
2023-04-04	$37.88	$40.44	$37.70	$38.66	$38.58	60,341,230
2023-04-03	$37.20	$38.88	$36.66	$38.30	$38.22	50,754,200
2023-03-31	$35.17	$36.45	$35.14	$36.16	$36.08	25,249,130
2023-03-30	$35.45	$36.25	$35.05	$35.28	$35.21	23,141,380
2023-03-29	$34.93	$36.30	$34.79	$35.66	$35.59	32,553,820
2023-03-28	$35.83	$36.95	$34.77	$34.94	$34.94	40,373,890
2023-03-27	$37.05	$39.44	$36.28	$36.36	$36.36	60,360,420
2023-03-24	$36.80	$37.58	$36.18	$36.36	$36.36	40,604,330
2023-03-23	$34.90	$36.85	$34.69	$36.83	$36.83	45,369,850
2023-03-22	$35.27	$35.34	$34.30	$35.01	$35.01	23,264,810
2023-03-21	$35.03	$35.70	$34.56	$35.19	$35.19	27,555,010
2023-03-20	$35.99	$36.85	$35.22	$35.27	$35.27	38,087,670
2023-03-17	$35.60	$36.50	$34.83	$36.41	$36.41	45,610,180
2023-03-16	$35.06	$36.21	$34.96	$35.41	$35.41	37,182,330
2023-03-15	$36.40	$37.54	$35.10	$35.31	$35.31	50,580,000
2023-03-14	$34.22	$35.98	$34.01	$35.73	$35.73	54,260,640
2023-03-13	$33.00	$35.60	$32.93	$34.71	$34.71	47,683,970
2023-03-10	$33.99	$35.08	$33.10	$33.24	$33.24	46,240,500
2023-03-09	$33.80	$35.88	$33.10	$34.31	$34.31	65,984,640
2023-03-08	$30.32	$33.90	$30.24	$33.41	$33.41	44,078,830
2023-03-07	$31.10	$31.60	$30.40	$30.40	$30.40	11,217,290
2023-03-06	$31.46	$31.50	$30.27	$31.21	$31.21	17,686,870
2023-03-03	$31.90	$32.38	$31.70	$31.87	$31.87	15,860,280
2023-03-02	$31.44	$31.95	$31.21	$31.27	$31.27	7,926,330
2023-03-01	$31.15	$31.57	$30.90	$31.56	$31.56	8,927,060
2023-02-28	$30.87	$31.23	$30.65	$31.22	$31.22	5,958,990
2023-02-27	$31.18	$31.45	$30.56	$30.75	$30.75	8,790,310
2023-02-24	$31.71	$31.90	$31.21	$31.33	$31.33	6,436,510
2023-02-23	$31.56	$31.86	$31.44	$31.52	$31.52	6,127,040
2023-02-22	$31.56	$31.96	$31.49	$31.66	$31.66	5,981,390
2023-02-21	$31.70	$31.97	$31.48	$31.82	$31.82	7,781,970
2023-02-20	$31.26	$31.81	$30.85	$31.74	$31.74	10,804,040
2023-02-17	$32.18	$32.39	$31.30	$31.31	$31.31	12,872,110
2023-02-16	$33.21	$33.43	$31.90	$32.04	$32.04	17,100,170
2023-02-15	$32.90	$33.25	$32.66	$33.22	$33.22	12,767,700
2023-02-14	$33.46	$34.06	$32.83	$32.90	$32.90	16,957,070
2023-02-13	$32.90	$33.49	$32.57	$33.41	$33.41	16,238,980
2023-02-10	$32.71	$33.19	$32.47	$32.90	$32.90	14,185,750
2023-02-09	$31.53	$33.17	$31.46	$32.99	$32.99	22,676,840
2023-02-08	$31.99	$32.48	$31.69	$31.70	$31.70	9,024,040
2023-02-07	$32.22	$32.34	$31.67	$32.12	$32.12	9,979,300
2023-02-06	$32.35	$32.49	$32.00	$32.05	$32.05	10,734,940
2023-02-03	$32.05	$32.57	$31.79	$32.57	$32.57	14,798,230
2023-02-02	$31.99	$32.76	$31.86	$32.31	$32.31	20,406,640
2023-02-01	$31.28	$31.85	$31.28	$31.83	$31.83	14,256,850
2023-01-31	$31.19	$31.43	$31.05	$31.22	$31.22	8,365,730
2023-01-30	$31.87	$31.95	$31.19	$31.19	$31.19	14,318,480
2023-01-20	$31.15	$31.37	$30.82	$31.25	$31.25	11,176,400
2023-01-19	$30.28	$31.06	$30.21	$31.06	$31.06	11,706,300
2023-01-18	$30.64	$30.66	$30.32	$30.41	$30.41	7,625,860
2023-01-17	$30.97	$31.43	$30.43	$30.60	$30.60	14,195,160
2023-01-16	$30.25	$31.19	$30.25	$30.92	$30.92	11,647,550
2023-01-13	$30.80	$30.95	$30.21	$30.48	$30.48	5,777,790
2023-01-12	$30.49	$30.91	$29.82	$30.59	$30.59	8,642,820
2023-01-11	$30.55	$31.95	$30.55	$30.69	$30.69	13,537,890
2023-01-10	$30.40	$30.96	$30.40	$30.53	$30.53	8,942,750
2023-01-09	$30.25	$30.80	$30.15	$30.35	$30.35	7,892,340
2023-01-06	$29.91	$30.49	$29.70	$30.20	$30.20	9,140,840
2023-01-05	$29.68	$30.12	$29.55	$29.96	$29.96	7,222,940
2023-01-04	$29.95	$30.38	$29.46	$29.70	$29.70	7,423,390
2023-01-03	$29.24	$29.96	$28.87	$29.93	$29.93	7,196,710
2023-01-02	$29.05	$29.05	$29.05	$29.05	$29.05	0
2022-12-30	$29.58	$29.68	$28.95	$29.05	$29.05	5,150,600
2022-12-29	$29.30	$29.76	$29.24	$29.24	$29.24	5,343,580
2022-12-28	$29.85	$30.03	$29.43	$29.44	$29.44	5,529,000
2022-12-27	$29.75	$30.29	$29.50	$30.02	$30.02	6,211,120
2022-12-26	$29.01	$29.98	$29.01	$29.77	$29.77	6,672,810
2022-12-23	$29.00	$29.33	$28.62	$29.01	$29.01	6,598,050
2022-12-22	$30.20	$30.30	$29.21	$29.30	$29.30	7,549,740
2022-12-21	$30.75	$30.94	$29.60	$30.01	$30.01	9,085,320
2022-12-20	$31.07	$31.48	$30.70	$30.85	$30.85	6,775,040
2022-12-19	$31.88	$32.03	$30.86	$31.08	$31.08	9,114,370
2022-12-16	$32.01	$32.23	$31.58	$31.93	$31.93	10,438,150
2022-12-15	$30.85	$32.72	$30.62	$32.26	$32.26	20,760,900
2022-12-14	$31.96	$32.19	$31.23	$31.32	$31.32	19,410,970
2022-12-13	$31.31	$31.37	$30.30	$30.32	$30.32	10,090,170
2022-12-12	$31.05	$31.79	$30.65	$31.38	$31.38	10,993,350
2022-12-09	$30.95	$31.48	$30.88	$31.05	$31.05	9,634,980
2022-12-08	$31.58	$31.58	$30.80	$30.94	$30.94	8,829,670
2022-12-07	$32.04	$32.24	$31.30	$31.66	$31.66	10,063,490
2022-12-06	$31.85	$32.54	$31.67	$32.31	$32.31	11,847,700
2022-12-05	$31.75	$31.86	$31.41	$31.86	$31.86	7,362,770
2022-12-01	$31.80	$32.20	$31.47	$31.59	$31.59	11,122,870
2022-11-30	$31.45	$31.61	$30.62	$31.25	$31.25	11,602,960
2022-11-29	$31.30	$31.79	$31.10	$31.58	$31.58	8,690,420
2022-11-28	$30.98	$31.60	$30.85	$31.15	$31.15	7,946,680
2022-11-25	$32.53	$33.15	$31.60	$31.64	$31.64	11,031,480
2022-11-24	$32.91	$33.27	$32.41	$32.53	$32.53	10,708,070
2022-11-23	$34.02	$34.10	$32.33	$33.20	$33.20	18,466,430
2022-11-22	$34.41	$35.31	$33.77	$34.27	$34.27	18,514,710
2022-11-21	$33.83	$34.68	$33.57	$34.19	$34.19	13,775,010
2022-11-18	$35.40	$37.24	$34.17	$34.32	$34.32	34,168,020
2022-11-17	$34.36	$35.97	$34.25	$35.86	$35.86	31,102,230
2022-11-16	$34.50	$34.78	$33.97	$34.18	$34.18	13,496,640
2022-11-15	$33.00	$34.85	$32.87	$34.66	$34.66	23,419,950
2022-11-14	$33.05	$33.95	$32.53	$33.25	$33.25	10,938,360
2022-11-11	$33.81	$33.99	$33.00	$33.03	$33.03	12,458,400
2022-11-10	$33.01	$33.89	$32.70	$32.82	$32.82	12,267,740
2022-11-09	$34.50	$34.50	$33.38	$33.42	$33.42	16,930,590
2022-11-08	$34.87	$35.39	$34.41	$34.79	$34.79	14,192,360
2022-11-07	$34.50	$35.07	$34.23	$34.43	$34.43	13,899,780
2022-11-04	$34.42	$35.11	$34.19	$34.83	$34.83	19,341,060
2022-11-03	$33.20	$35.05	$33.07	$34.81	$34.81	24,712,200
2022-11-02	$32.94	$33.93	$32.94	$33.41	$33.41	18,034,180
2022-11-01	$32.60	$33.02	$32.20	$32.89	$32.89	14,392,760
2022-10-31	$32.00	$33.30	$31.88	$32.71	$32.71	14,466,360
2022-10-28	$33.16	$33.93	$32.10	$32.34	$32.34	20,800,920
2022-10-27	$32.99	$33.85	$32.74	$33.27	$33.27	20,650,120
2022-10-26	$32.35	$33.50	$32.08	$33.10	$33.10	21,048,570
2022-10-25	$33.01	$33.34	$32.10	$32.54	$32.54	18,744,200
2022-10-24	$32.40	$34.34	$32.40	$33.00	$33.00	31,364,790
2022-10-21	$31.24	$32.16	$30.71	$31.46	$31.46	16,394,120
2022-10-20	$30.01	$32.39	$29.78	$31.58	$31.58	23,004,690
2022-10-19	$30.36	$30.80	$30.07	$30.11	$30.11	9,350,960
2022-10-18	$30.70	$30.85	$30.01	$30.31	$30.31	8,973,230
2022-10-17	$29.67	$30.95	$29.59	$30.58	$30.58	12,133,500
2022-10-14	$29.65	$29.89	$29.10	$29.72	$29.72	9,742,930
2022-10-13	$28.91	$29.69	$28.80	$29.21	$29.21	9,962,330
2022-10-12	$28.09	$29.27	$27.68	$29.27	$29.27	12,576,920
2022-10-11	$28.55	$28.85	$27.80	$28.04	$28.04	9,409,870
2022-10-10	$29.82	$30.08	$28.36	$28.60	$28.60	11,425,030
2022-09-30	$31.00	$31.51	$29.80	$29.82	$29.82	10,006,740
2022-09-29	$31.81	$31.94	$30.80	$31.15	$31.15	10,952,220
2022-09-28	$32.50	$32.60	$31.24	$31.28	$31.28	10,236,640
2022-09-27	$31.76	$32.52	$31.76	$32.50	$32.50	10,049,940
2022-09-26	$31.74	$32.47	$31.70	$31.76	$31.76	7,664,630
2022-09-23	$32.75	$32.95	$31.60	$32.12	$32.12	11,738,640
2022-09-22	$32.60	$33.37	$32.50	$32.89	$32.89	9,971,460
2022-09-21	$32.35	$33.08	$31.42	$32.75	$32.75	11,920,050
2022-09-20	$32.92	$33.42	$32.12	$32.86	$32.86	10,618,980
2022-09-19	$33.09	$33.78	$32.38	$32.68	$32.68	11,775,650
2022-09-16	$32.90	$33.99	$32.75	$33.03	$33.03	15,995,920
2022-09-15	$35.83	$36.05	$32.71	$32.95	$32.95	28,173,060
2022-09-14	$35.59	$36.77	$35.49	$35.93	$35.93	13,571,980
2022-09-13	$35.53	$37.20	$35.50	$36.47	$36.47	14,721,610
2022-09-12	$35.70	$35.70	$35.70	$35.70	$35.70	0
2022-09-09	$36.55	$36.66	$35.38	$35.70	$35.70	13,484,100
2022-09-08	$36.18	$36.87	$35.98	$36.30	$36.30	17,112,990
2022-09-07	$35.40	$36.95	$35.25	$36.59	$36.59	23,756,950
2022-09-06	$35.32	$35.60	$34.76	$35.43	$35.43	13,532,510
2022-09-05	$34.58	$36.33	$33.90	$35.30	$35.30	17,700,660
2022-09-02	$33.90	$35.00	$33.62	$34.65	$34.65	12,202,380
2022-09-01	$34.40	$35.17	$33.72	$34.12	$34.12	13,946,500
2022-08-31	$35.81	$36.36	$34.26	$34.28	$34.28	17,068,000
2022-08-30	$35.60	$36.60	$35.31	$36.08	$36.08	16,105,620
2022-08-29	$35.02	$36.10	$34.58	$35.50	$35.50	16,360,180
2022-08-26	$35.60	$36.15	$35.14	$35.51	$35.51	14,267,900
2022-08-25	$35.12	$36.17	$34.83	$35.32	$35.32	18,802,150
2022-08-24	$38.05	$38.07	$35.01	$35.12	$35.12	30,347,390
2022-08-23	$38.18	$38.68	$37.55	$38.02	$38.02	20,154,070
2022-08-22	$38.52	$39.20	$37.40	$38.22	$38.22	26,163,970
2022-08-19	$39.08	$40.22	$38.50	$38.52	$38.52	44,883,710
2022-08-18	$36.20	$39.75	$35.76	$39.72	$39.72	56,995,960
2022-08-17	$36.90	$36.97	$36.22	$36.47	$36.47	22,190,290
2022-08-16	$36.70	$37.64	$36.09	$37.34	$37.34	24,407,230
2022-08-15	$38.18	$38.38	$36.93	$37.18	$37.18	24,053,350
2022-08-12	$37.99	$38.73	$36.77	$36.79	$36.79	33,360,750
2022-08-11	$38.71	$39.24	$37.91	$38.47	$38.47	35,460,380
2022-08-10	$35.89	$40.01	$35.77	$38.47	$38.47	55,800,260
2022-08-09	$36.40	$36.90	$35.26	$36.88	$36.88	35,483,250
2022-08-08	$36.86	$37.66	$35.90	$37.00	$37.00	41,825,300
2022-08-05	$35.40	$38.00	$34.80	$37.39	$37.39	54,287,310
2022-08-04	$35.96	$36.45	$34.80	$34.95	$34.95	39,754,640
2022-08-03	$33.10	$37.16	$33.10	$35.25	$35.25	58,337,490
2022-08-02	$32.53	$33.83	$31.81	$33.10	$33.10	36,134,860
2022-08-01	$30.84	$33.20	$30.40	$33.03	$33.03	29,743,720
2022-07-29	$31.99	$32.10	$30.82	$30.89	$30.89	16,312,920
2022-07-28	$31.66	$32.67	$31.60	$31.99	$31.99	17,898,840
2022-07-27	$31.61	$31.76	$31.18	$31.29	$31.29	9,207,520
2022-07-26	$31.57	$31.85	$30.80	$31.82	$31.82	9,494,470
2022-07-25	$32.25	$32.83	$31.51	$31.60	$31.60	11,004,790
2022-07-22	$32.80	$32.99	$31.63	$32.25	$32.25	17,034,260
2022-07-21	$31.99	$33.29	$31.43	$32.81	$32.81	24,812,220
2022-07-20	$32.20	$32.76	$31.81	$31.85	$31.85	14,578,730
2022-07-19	$31.45	$32.25	$31.10	$32.11	$32.11	16,012,840
2022-07-18	$31.43	$31.60	$30.40	$31.57	$31.57	13,183,690
2022-07-15	$31.25	$32.39	$31.10	$31.11	$31.11	14,541,870
2022-07-14	$30.89	$31.78	$30.60	$31.47	$31.47	12,609,150
2022-07-13	$31.30	$31.38	$30.61	$30.89	$30.89	9,779,550
2022-07-12	$32.00	$32.38	$30.80	$30.83	$30.83	14,358,050
2022-07-11	$32.72	$32.75	$31.50	$32.00	$32.00	15,526,750
2022-07-08	$33.69	$34.05	$32.95	$32.95	$32.95	16,802,820
2022-07-07	$34.05	$34.48	$32.81	$33.49	$33.49	26,059,150
2022-07-06	$34.01	$35.60	$34.01	$34.78	$34.78	25,684,510
2022-07-05	$33.91	$34.63	$33.69	$34.32	$34.32	21,252,130
2022-07-04	$34.75	$34.80	$33.32	$33.95	$33.95	25,274,670
2022-07-01	$36.02	$36.22	$34.81	$35.48	$35.48	30,085,200
2022-06-30	$34.46	$36.27	$34.08	$35.98	$35.98	45,437,430
2022-06-29	$33.10	$35.25	$33.01	$34.00	$34.00	41,282,660
2022-06-28	$32.27	$34.20	$31.60	$33.78	$33.78	35,356,560
2022-06-27	$32.30	$32.80	$31.72	$32.44	$32.44	20,888,340
2022-06-24	$31.69	$32.55	$31.45	$32.06	$32.06	18,954,890
2022-06-23	$30.62	$31.68	$30.62	$31.60	$31.60	14,034,490
2022-06-22	$32.20	$32.32	$31.00	$31.00	$31.00	20,444,450
2022-06-21	$32.66	$33.35	$31.85	$32.48	$32.48	29,866,530
2022-06-20	$31.80	$32.53	$31.55	$32.16	$32.16	18,251,800
2022-06-17	$31.90	$32.29	$31.38	$31.95	$31.95	18,586,010
2022-06-16	$31.02	$32.58	$31.00	$32.19	$32.19	29,636,800
2022-06-15	$30.48	$32.33	$30.27	$31.10	$31.10	21,820,330
2022-06-14	$30.81	$30.95	$29.49	$30.54	$30.54	15,023,280
2022-06-13	$30.35	$31.49	$30.32	$31.19	$31.19	16,305,680
2022-06-10	$29.70	$30.83	$29.59	$30.71	$30.71	14,774,590
2022-06-09	$31.01	$31.03	$29.67	$29.92	$29.92	12,625,300
2022-06-08	$30.88	$31.22	$30.22	$31.06	$31.06	14,362,420
2022-06-07	$31.38	$31.51	$30.61	$30.88	$30.88	16,459,100
2022-06-06	$31.66	$31.88	$31.01	$31.33	$31.33	24,734,730
2022-06-02	$29.67	$30.79	$29.45	$30.46	$30.46	20,561,890
2022-06-01	$29.75	$30.19	$29.35	$29.68	$29.68	11,851,860
2022-05-31	$29.10	$30.10	$28.78	$29.86	$29.86	16,625,330
2022-05-30	$29.30	$29.50	$28.80	$29.15	$29.15	8,895,130
2022-05-27	$29.50	$30.05	$28.81	$29.11	$29.11	13,288,900
2022-05-26	$30.00	$30.26	$29.10	$29.66	$29.66	13,178,950
2022-05-25	$29.55	$30.30	$29.12	$29.60	$29.60	14,276,140
2022-05-24	$30.91	$31.10	$29.28	$29.34	$29.34	18,752,680
2022-05-23	$29.90	$30.78	$29.83	$30.65	$30.65	16,108,340
2022-05-20	$29.45	$30.15	$29.36	$29.93	$29.93	14,144,470
2022-05-19	$28.37	$29.65	$28.25	$29.44	$29.44	14,718,240
2022-05-18	$29.02	$29.55	$28.95	$28.96	$28.96	11,049,430
2022-05-17	$28.70	$29.28	$28.30	$29.11	$29.11	13,931,790
2022-05-16	$28.80	$29.26	$28.45	$28.57	$28.57	10,493,220
2022-05-13	$28.64	$29.15	$28.42	$28.84	$28.84	11,517,040
2022-05-12	$28.30	$29.33	$28.26	$28.79	$28.79	17,249,840
2022-05-11	$27.48	$29.88	$27.46	$28.55	$28.55	26,789,880
2022-05-10	$26.71	$28.35	$26.37	$27.55	$27.55	17,534,260
2022-05-09	$34.20	$35.54	$34.20	$34.87	$26.78	8,064,350
2022-05-06	$33.14	$35.60	$33.14	$34.57	$26.55	12,864,080
2022-05-05	$34.00	$34.69	$33.75	$34.18	$26.25	12,972,620
2022-05-04	$33.90	$33.90	$33.90	$33.90	$26.04	0
2022-05-03	$33.90	$33.90	$33.90	$33.90	$26.04	0
2022-04-29	$31.51	$34.42	$31.28	$33.90	$26.04	22,627,370
2022-04-28	$30.48	$31.08	$30.03	$30.33	$23.29	9,424,700
2022-04-27	$29.01	$31.00	$28.34	$30.96	$23.78	15,552,660
2022-04-26	$31.10	$31.39	$29.25	$29.33	$22.53	13,152,910
2022-04-25	$33.00	$33.14	$30.66	$30.78	$23.64	16,148,570
2022-04-22	$38.04	$38.26	$33.99	$34.01	$26.12	17,756,720
2022-04-21	$38.50	$39.66	$38.22	$38.27	$29.39	7,471,760
2022-04-20	$39.60	$40.30	$38.64	$39.00	$29.95	8,301,450
2022-04-19	$39.50	$39.79	$39.02	$39.19	$30.10	5,718,920
2022-04-18	$38.38	$39.80	$38.00	$39.50	$30.34	8,578,150
2022-04-15	$40.20	$40.23	$38.38	$38.74	$29.75	12,555,810
2022-04-14	$40.21	$41.50	$39.91	$40.74	$31.29	14,333,420
2022-04-13	$39.41	$40.85	$39.33	$39.63	$30.44	10,336,050
2022-04-12	$38.60	$40.45	$38.60	$39.92	$30.66	9,648,930
2022-04-11	$38.62	$40.14	$38.40	$39.02	$29.97	9,259,260
2022-04-08	$38.55	$40.93	$38.00	$39.46	$30.31	11,937,580
2022-04-07	$39.30	$39.98	$38.35	$38.35	$29.45	7,138,100
2022-04-06	$40.30	$40.63	$39.00	$39.60	$30.41	8,801,010
2022-04-05	$40.66	$40.66	$40.66	$40.66	$31.23	0
2022-04-04	$40.66	$40.66	$40.66	$40.66	$31.23	0
2022-04-01	$40.43	$41.28	$40.00	$40.66	$31.23	6,427,400
2022-03-31	$42.45	$42.49	$40.59	$40.64	$31.21	9,524,630
2022-03-30	$40.55	$41.96	$40.50	$41.53	$31.90	8,391,190
2022-03-29	$42.25	$42.28	$40.27	$40.40	$31.03	10,122,880
2022-03-28	$41.42	$42.55	$41.15	$42.07	$32.31	7,015,460
2022-03-25	$43.02	$43.64	$41.86	$41.90	$32.18	9,230,620
2022-03-24	$43.64	$43.64	$42.30	$42.58	$32.70	12,491,980
2022-03-23	$43.70	$44.62	$42.91	$44.19	$33.94	15,139,350
2022-03-22	$44.17	$44.20	$43.32	$43.44	$33.36	10,369,140
2022-03-21	$43.75	$44.90	$43.33	$44.16	$33.92	16,971,890
2022-03-18	$43.70	$45.36	$43.21	$44.04	$33.82	25,340,470
2022-03-17	$41.80	$45.40	$41.38	$43.96	$33.76	39,329,190
2022-03-16	$40.03	$40.53	$37.41	$40.15	$30.84	15,514,460
2022-03-15	$40.55	$41.41	$39.19	$39.19	$30.10	11,699,640
2022-03-14	$41.51	$42.10	$40.70	$40.74	$31.29	7,597,300
2022-03-11	$41.80	$42.64	$41.18	$42.25	$32.45	9,987,640
2022-03-10	$44.60	$44.80	$42.76	$42.78	$32.86	15,169,570
2022-03-09	$42.10	$43.44	$40.96	$43.39	$33.33	17,410,880
2022-03-08	$41.01	$43.27	$40.20	$41.95	$32.22	15,144,870
2022-03-07	$42.22	$42.67	$40.62	$40.90	$31.41	9,873,640
2022-03-04	$41.59	$44.37	$41.46	$42.71	$32.80	12,526,070
2022-03-03	$44.15	$44.44	$42.26	$42.40	$32.57	11,157,170
2022-03-02	$43.50	$43.85	$43.20	$43.55	$33.45	6,913,850
2022-03-01	$44.33	$44.47	$43.38	$43.93	$33.74	8,632,690
2022-02-28	$43.92	$44.53	$43.70	$44.23	$33.97	9,487,080
2022-02-25	$45.04	$45.39	$43.63	$43.89	$33.71	13,338,320
2022-02-24	$44.40	$45.10	$42.97	$44.01	$33.80	18,335,330
2022-02-23	$41.29	$45.50	$41.10	$44.89	$34.48	27,591,280
2022-02-22	$40.76	$41.90	$40.08	$41.28	$31.71	9,536,250
2022-02-21	$42.18	$42.86	$40.87	$41.18	$31.63	13,056,380
2022-02-18	$41.61	$41.97	$41.31	$41.88	$32.17	5,801,180
2022-02-17	$41.91	$42.89	$41.61	$42.20	$32.41	7,791,130
2022-02-16	$42.29	$42.39	$41.74	$41.91	$32.19	4,690,200
2022-02-15	$40.75	$42.20	$40.62	$41.99	$32.25	7,710,850
2022-02-14	$40.30	$41.45	$39.90	$40.57	$31.16	4,975,640
2022-02-11	$42.25	$42.33	$40.80	$40.95	$31.45	5,746,580
2022-02-10	$42.25	$42.76	$41.93	$42.20	$32.41	4,857,510
2022-02-09	$41.99	$42.60	$41.60	$42.34	$32.52	5,668,840
2022-02-08	$41.25	$41.79	$40.70	$41.77	$32.08	5,065,640
2022-02-07	$42.60	$42.60	$41.26	$41.36	$31.77	5,216,080
2022-02-04	$41.22	$41.22	$41.22	$41.22	$31.66	0
2022-02-03	$41.22	$41.22	$41.22	$41.22	$31.66	0
2022-02-02	$41.22	$41.22	$41.22	$41.22	$31.66	0
2022-02-01	$41.22	$41.22	$41.22	$41.22	$31.66	0
2022-01-28	$40.45	$42.20	$40.45	$41.22	$31.66	8,148,550
2022-01-27	$42.39	$42.67	$40.36	$40.40	$31.03	7,328,510
2022-01-26	$42.45	$42.80	$41.53	$42.46	$32.61	4,920,850
2022-01-25	$43.00	$43.59	$42.10	$42.10	$32.33	6,213,370
2022-01-24	$42.30	$43.48	$42.01	$43.33	$33.28	5,259,890
2022-01-21	$43.88	$44.20	$42.42	$42.63	$32.74	6,965,750
2022-01-20	$45.30	$45.55	$43.81	$43.83	$33.66	7,432,630
2022-01-19	$46.50	$46.50	$45.06	$45.28	$34.78	7,409,040
2022-01-18	$46.88	$47.67	$46.28	$46.57	$35.77	11,449,410
2022-01-17	$45.48	$46.76	$45.40	$46.53	$35.74	9,621,760
2022-01-14	$44.88	$46.13	$44.78	$45.34	$34.82	7,384,300
2022-01-13	$46.29	$46.35	$45.00	$45.01	$34.57	7,185,520
2022-01-12	$45.99	$46.48	$45.66	$46.37	$35.61	8,222,140
2022-01-11	$45.45	$46.50	$45.12	$45.72	$35.12	8,148,500
2022-01-10	$45.10	$45.77	$43.56	$45.62	$35.04	9,330,670
2022-01-07	$45.50	$46.11	$44.90	$44.91	$34.49	7,420,740
2022-01-06	$44.81	$46.41	$44.48	$45.75	$35.14	8,695,160
2022-01-05	$47.00	$47.03	$44.96	$45.06	$34.61	10,823,390
2022-01-04	$46.79	$47.40	$45.92	$47.21	$36.26	9,153,820
2022-01-03	$46.44	$46.44	$46.44	$46.44	$35.67	0
2021-12-31	$46.58	$46.75	$45.91	$46.44	$35.67	5,928,480
2021-12-30	$46.15	$46.89	$46.13	$46.30	$35.56	8,138,320
2021-12-29	$46.20	$46.64	$45.90	$46.09	$35.40	6,408,310
2021-12-28	$45.52	$46.56	$45.49	$46.50	$35.71	8,549,300
2021-12-27	$45.95	$46.46	$44.98	$45.27	$34.77	8,439,450
2021-12-24	$47.83	$47.94	$45.46	$46.00	$35.33	11,682,350
2021-12-23	$48.33	$48.60	$47.53	$47.60	$36.56	8,295,900
2021-12-22	$48.38	$49.13	$48.10	$48.29	$37.09	7,617,350
2021-12-21	$47.79	$48.70	$47.79	$48.37	$37.15	6,489,290
2021-12-20	$49.00	$49.56	$47.75	$47.76	$36.68	10,040,180
2021-12-17	$51.40	$51.40	$49.00	$49.19	$37.78	15,945,600
2021-12-16	$51.20	$52.30	$50.81	$51.39	$39.47	11,111,750
2021-12-15	$51.40	$52.36	$50.60	$50.73	$38.96	10,309,140
2021-12-14	$51.03	$52.23	$50.81	$51.63	$39.65	9,700,770
2021-12-13	$52.00	$52.18	$51.03	$51.24	$39.35	9,333,120
2021-12-10	$51.52	$51.77	$50.68	$51.28	$39.39	9,881,320
2021-12-09	$51.15	$52.35	$50.60	$51.51	$39.56	14,492,380
2021-12-08	$50.55	$51.46	$50.45	$51.17	$39.30	10,920,020
2021-12-07	$53.60	$53.80	$49.71	$50.22	$38.57	21,734,800
2021-12-06	$55.70	$55.85	$53.09	$53.40	$41.01	14,071,540
2021-12-03	$55.10	$55.10	$55.10	$55.10	$42.32	14,603,720
2021-12-02	$53.71	$53.71	$53.71	$53.71	$41.25	12,219,590
2021-12-01	$53.98	$56.10	$53.82	$55.08	$42.30	13,978,000
2021-11-30	$54.45	$55.49	$53.70	$54.27	$41.68	12,856,370
2021-11-29	$52.69	$54.71	$52.60	$54.09	$41.54	11,527,030
2021-11-26	$57.00	$57.06	$53.60	$53.80	$41.32	21,560,950
2021-11-25	$55.60	$57.50	$55.22	$56.15	$43.13	16,356,320
2021-11-24	$57.49	$58.40	$55.92	$56.00	$43.01	24,266,440
2021-11-23	$58.00	$59.57	$57.44	$57.91	$44.48	25,250,520
2021-11-22	$55.80	$58.85	$55.62	$58.51	$44.94	26,824,490
2021-11-19	$56.90	$57.87	$55.55	$56.08	$43.07	17,942,340
2021-11-18	$57.49	$58.16	$56.38	$56.50	$43.39	15,946,790
2021-11-17	$56.31	$58.30	$56.16	$57.95	$44.51	19,022,830
2021-11-16	$57.70	$58.58	$56.00	$56.64	$43.50	21,129,860
2021-11-15	$59.66	$60.31	$57.56	$57.72	$44.33	24,818,510
2021-11-12	$58.00	$60.55	$57.51	$59.34	$45.58	32,026,060
2021-11-11	$55.01	$61.32	$54.70	$58.52	$44.95	44,226,970
2021-11-10	$53.30	$56.15	$53.10	$55.74	$42.81	26,021,470
2021-11-09	$52.43	$54.32	$51.85	$53.88	$41.38	21,447,010
2021-11-08	$53.06	$53.18	$50.50	$52.23	$40.12	20,086,750
2021-11-05	$54.69	$54.69	$54.69	$54.69	$42.00	19,825,910
2021-11-04	$53.31	$55.73	$52.92	$54.69	$42.00	24,167,140
2021-11-03	$52.21	$54.37	$52.21	$52.85	$40.59	15,706,930
2021-11-02	$52.95	$54.90	$52.05	$52.21	$40.10	21,563,180
2021-11-01	$52.50	$53.29	$51.00	$52.90	$40.63	16,283,010
2021-10-29	$50.82	$53.38	$50.71	$52.11	$40.02	20,337,630
2021-10-28	$56.60	$57.98	$50.98	$51.12	$39.26	33,435,490
2021-10-27	$56.00	$58.12	$55.78	$55.93	$42.96	20,190,930
2021-10-26	$55.05	$58.18	$54.54	$56.94	$43.73	27,528,650
2021-10-25	$55.86	$55.91	$53.79	$55.60	$42.70	23,817,180
2021-10-22	$52.93	$58.17	$52.60	$55.86	$42.90	39,221,260
2021-10-21	$53.00	$53.31	$51.46	$51.48	$39.54	14,667,700
2021-10-20	$52.67	$54.52	$51.94	$53.32	$40.95	19,873,940
2021-10-19	$51.99	$53.08	$51.58	$52.67	$40.45	13,236,740
2021-10-18	$50.76	$52.63	$50.43	$52.18	$40.08	14,570,430
2021-10-15	$50.90	$52.75	$50.70	$51.83	$39.81	21,773,280
2021-10-14	$50.37	$51.19	$49.18	$50.82	$39.03	11,683,410
2021-10-13	$49.71	$50.78	$49.25	$50.65	$38.90	10,924,650
2021-10-12	$50.80	$51.49	$48.67	$49.50	$38.02	13,992,460
2021-10-11	$50.86	$52.20	$50.55	$51.07	$39.22	11,075,290
2021-10-08	$52.31	$53.87	$51.02	$51.33	$39.42	15,677,580
2021-10-07	$51.29	$51.29	$51.29	$51.29	$39.39	0
2021-10-06	$51.29	$51.29	$51.29	$51.29	$39.39	0
2021-09-30	$50.98	$51.83	$50.20	$51.29	$39.39	14,349,970
2021-09-29	$51.80	$52.88	$49.99	$50.00	$38.40	23,110,980
2021-09-28	$53.81	$55.50	$52.26	$52.91	$40.64	24,843,240
2021-09-27	$59.92	$61.79	$53.41	$54.13	$41.57	34,230,400
2021-09-24	$62.00	$63.81	$60.03	$60.18	$46.22	24,130,670
2021-09-23	$60.62	$64.50	$58.69	$62.94	$48.34	33,646,030
2021-09-22	$57.40	$61.68	$57.03	$60.06	$46.13	23,811,370
2021-09-21	$58.33	$58.33	$58.33	$58.33	$44.80	0
2021-09-20	$58.33	$58.33	$58.33	$58.33	$44.80	0
2021-09-17	$57.06	$59.89	$56.46	$58.33	$44.80	24,172,560
2021-09-16	$59.81	$60.50	$56.46	$56.60	$43.47	23,124,410
2021-09-15	$60.75	$60.97	$58.08	$60.03	$46.11	27,593,900
2021-09-14	$63.70	$65.65	$60.68	$62.05	$47.66	39,809,060
2021-09-13	$64.12	$68.90	$63.29	$63.98	$49.14	45,278,240
2021-09-10	$59.60	$67.65	$59.45	$64.51	$49.55	53,677,670
2021-09-09	$61.38	$62.30	$59.01	$60.00	$46.08	37,518,150
2021-09-08	$56.26	$64.40	$55.28	$63.40	$48.69	55,653,220
2021-09-07	$55.11	$56.46	$54.22	$55.92	$42.95	30,076,810
2021-09-06	$55.50	$58.37	$54.28	$57.59	$44.23	30,869,360
2021-09-03	$54.33	$59.19	$53.32	$56.23	$43.19	43,406,590
2021-09-02	$55.90	$56.66	$53.73	$54.32	$41.72	23,451,860
2021-09-01	$56.79	$57.82	$55.00	$56.29	$43.23	23,784,860
2021-08-31	$57.64	$57.80	$55.46	$56.49	$43.39	24,425,880
2021-08-30	$58.01	$60.12	$57.55	$58.27	$44.75	25,185,570
2021-08-27	$61.00	$62.64	$57.20	$58.22	$44.72	38,747,680
2021-08-26	$64.08	$64.88	$61.60	$61.81	$47.47	24,922,210
2021-08-25	$65.96	$65.96	$63.22	$63.80	$49.00	27,940,000
2021-08-24	$62.85	$67.65	$60.80	$66.08	$50.75	48,840,270
2021-08-23	$61.04	$62.89	$61.00	$62.15	$47.73	28,394,400
2021-08-20	$63.00	$63.50	$60.40	$60.94	$46.81	28,521,170
2021-08-19	$63.12	$63.99	$60.61	$61.80	$47.47	32,030,340
2021-08-18	$65.58	$66.20	$61.51	$62.78	$48.22	42,258,110
2021-08-17	$67.53	$68.93	$64.80	$66.31	$50.93	36,291,690
2021-08-16	$65.51	$68.73	$65.00	$66.28	$50.91	37,231,600
2021-08-13	$66.60	$68.38	$64.51	$64.63	$49.64	48,084,670
2021-08-12	$69.02	$72.89	$68.50	$69.16	$53.12	48,691,260
2021-08-11	$70.00	$71.15	$67.60	$67.64	$51.95	43,929,160
2021-08-10	$69.00	$72.68	$66.16	$71.72	$55.08	51,646,760
2021-08-09	$67.80	$70.24	$65.16	$68.80	$52.84	41,635,340
2021-08-06	$72.05	$72.72	$68.08	$70.60	$54.22	49,048,450
2021-08-05	$71.79	$72.72	$68.46	$70.00	$53.76	51,470,760
2021-08-04	$73.81	$76.85	$70.78	$74.22	$57.00	72,783,250
2021-08-03	$77.90	$79.60	$71.00	$73.73	$56.63	72,787,660
2021-08-02	$77.00	$82.85	$76.00	$80.00	$61.44	77,072,690
2021-07-30	$71.00	$83.58	$70.00	$82.28	$63.20	88,495,460
2021-07-29	$57.98	$69.96	$56.30	$69.96	$53.73	94,451,850
2021-07-28	$51.73	$59.88	$51.50	$58.30	$44.78	80,688,080
2021-07-27	$50.00	$55.89	$48.70	$50.60	$38.86	75,829,790
2021-07-26	$49.01	$50.45	$47.10	$48.26	$37.07	45,297,560
2021-07-23	$52.00	$52.26	$48.30	$48.50	$37.25	70,578,120
2021-07-22	$41.31	$49.26	$40.86	$49.26	$37.83	64,069,540
2021-07-21	$37.95	$42.43	$37.50	$41.05	$31.53	37,018,590
2021-07-20	$36.45	$37.70	$36.27	$37.62	$28.89	11,718,260
2021-07-19	$37.87	$37.90	$36.54	$36.78	$28.25	18,581,360
2021-07-16	$39.15	$40.57	$38.40	$38.44	$29.52	17,702,340
2021-07-15	$38.60	$39.78	$38.00	$39.46	$30.31	15,883,570
2021-07-14	$39.98	$41.28	$38.98	$39.04	$29.98	20,957,320
2021-07-13	$42.20	$42.50	$39.70	$40.12	$30.81	32,239,120
2021-07-12	$40.25	$43.00	$39.51	$42.65	$32.76	40,078,750
2021-07-09	$39.30	$41.17	$39.01	$40.16	$30.84	29,899,360
2021-07-08	$38.39	$41.30	$38.39	$40.03	$30.75	40,559,020
2021-07-07	$37.37	$38.69	$36.80	$38.41	$29.50	18,613,580
2021-07-06	$37.60	$38.96	$37.16	$38.15	$29.30	21,323,120
2021-07-05	$37.01	$38.36	$36.93	$37.73	$28.98	16,717,430
2021-07-02	$37.00	$37.48	$35.50	$36.52	$28.05	22,693,120
2021-07-01	$39.20	$40.12	$37.24	$37.76	$29.00	30,003,660
2021-06-30	$37.70	$39.75	$37.56	$38.68	$29.71	25,618,480
2021-06-29	$37.91	$38.15	$36.93	$37.45	$28.76	14,950,610
2021-06-28	$38.23	$38.93	$37.75	$38.33	$29.44	17,331,780
2021-06-25	$38.09	$38.84	$36.81	$38.04	$29.22	18,658,140
2021-06-24	$38.50	$38.85	$37.87	$37.95	$29.15	20,162,660
2021-06-23	$38.06	$40.97	$38.00	$39.30	$30.18	38,414,250
2021-06-22	$39.10	$39.10	$37.38	$38.06	$29.23	24,447,860
2021-06-21	$38.72	$39.90	$38.57	$39.00	$29.95	30,547,090
2021-06-18	$39.25	$39.70	$38.12	$38.99	$29.95	37,245,710
2021-06-17	$34.70	$40.20	$34.61	$39.70	$30.49	59,771,270
2021-06-16	$34.33	$36.25	$34.33	$34.83	$26.75	21,541,810
2021-06-15	$35.58	$36.96	$34.75	$34.75	$26.69	23,564,680
2021-06-14	$35.58	$35.58	$35.58	$35.58	$27.33	0
2021-06-11	$36.50	$36.58	$35.25	$35.58	$27.33	26,462,230
2021-06-10	$36.35	$37.75	$36.01	$37.00	$28.42	30,424,060
2021-06-09	$35.28	$37.58	$34.70	$36.99	$28.41	32,987,490
2021-06-08	$35.33	$36.89	$35.12	$35.75	$27.46	26,874,380
2021-06-07	$37.30	$38.59	$35.44	$35.52	$27.28	40,625,620
2021-06-04	$33.84	$36.09	$33.84	$35.39	$27.18	33,062,510
2021-06-03	$35.00	$35.00	$33.37	$34.00	$26.11	27,908,880
2021-06-02	$34.99	$36.82	$34.50	$35.25	$27.07	44,835,790
2021-06-01	$32.92	$35.92	$32.23	$35.19	$27.03	46,431,710
2021-05-31	$30.51	$31.83	$30.38	$31.50	$24.19	26,821,810
2021-05-28	$30.42	$30.48	$29.87	$29.97	$23.02	20,708,450
2021-05-27	$28.50	$31.68	$28.50	$30.59	$23.49	35,596,600
2021-05-26	$28.15	$28.37	$27.91	$27.92	$21.42	5,966,870
2021-05-25	$27.85	$28.27	$27.64	$28.16	$21.60	8,142,030
2021-05-24	$27.00	$27.83	$27.00	$27.75	$21.29	6,299,400
2021-05-21	$27.79	$27.87	$27.00	$27.00	$20.71	4,785,390
2021-05-20	$28.00	$28.10	$27.46	$27.59	$21.16	5,740,290
2021-05-19	$28.08	$28.52	$27.91	$28.11	$21.56	6,558,420
2021-05-18	$28.58	$28.58	$27.94	$28.16	$21.60	6,580,630
2021-05-17	$27.80	$28.99	$27.60	$28.60	$21.94	12,731,860
2021-05-14	$27.98	$28.20	$27.65	$27.80	$21.32	6,796,700
2021-05-13	$27.22	$28.08	$27.13	$27.46	$21.06	7,375,590
2021-05-12	$26.63	$28.39	$26.63	$27.70	$21.25	11,772,060
2021-05-11	$25.97	$26.48	$25.88	$26.13	$20.04	3,959,140
2021-05-10	$27.50	$27.65	$25.74	$25.95	$19.90	8,866,450
2021-05-07	$27.67	$27.97	$27.31	$27.44	$21.05	4,167,750
2021-05-06	$27.53	$28.10	$27.40	$27.66	$21.22	3,825,260
2021-05-05	$27.57	$27.57	$27.57	$27.57	$21.15	0
2021-05-04	$27.57	$27.57	$27.57	$27.57	$21.15	0
2021-04-30	$27.90	$28.00	$27.51	$27.57	$21.15	4,829,480
2021-04-29	$27.80	$28.72	$27.75	$28.05	$21.52	6,402,270
2021-04-28	$27.53	$27.99	$27.27	$27.78	$21.31	4,221,810
2021-04-27	$28.79	$28.94	$27.54	$27.55	$21.13	9,194,800
2021-04-26	$28.90	$29.39	$28.88	$28.92	$22.18	5,404,320
2021-04-23	$29.30	$29.45	$28.91	$28.92	$22.18	5,563,920
2021-04-22	$29.33	$29.90	$29.30	$29.42	$22.57	6,987,320
2021-04-21	$28.99	$29.36	$28.90	$29.33	$22.50	4,020,390
2021-04-20	$29.50	$29.56	$29.11	$29.13	$22.34	5,110,680
2021-04-19	$29.19	$29.67	$29.07	$29.66	$22.75	6,704,870
2021-04-16	$28.97	$29.13	$28.65	$29.05	$22.28	3,825,730
2021-04-15	$29.30	$29.30	$28.71	$28.89	$22.16	4,436,980
2021-04-14	$29.00	$29.45	$29.00	$29.39	$22.54	4,036,820
2021-04-13	$28.89	$29.26	$28.80	$29.06	$22.29	3,434,390
2021-04-12	$29.11	$29.58	$28.87	$28.90	$22.17	4,457,620
2021-04-09	$29.53	$29.78	$29.05	$29.14	$22.35	5,294,240
2021-04-08	$29.93	$30.29	$29.45	$29.49	$22.62	7,268,130
2021-04-07	$30.33	$30.38	$29.61	$30.09	$23.08	8,379,920
2021-04-06	$31.34	$31.50	$30.56	$30.59	$23.46	9,390,850
2021-04-05	$30.99	$30.99	$30.99	$30.99	$23.77	0
2021-04-02	$30.50	$31.35	$30.37	$30.99	$23.77	15,636,500
2021-04-01	$29.88	$30.48	$29.62	$30.22	$23.18	9,384,040
2021-03-31	$29.44	$30.29	$29.30	$29.71	$22.79	6,103,400
2021-03-30	$29.72	$29.99	$29.39	$29.62	$22.72	8,461,630
2021-03-29	$30.28	$30.88	$30.04	$30.09	$23.08	10,379,650
2021-03-26	$30.00	$30.47	$29.30	$30.27	$23.22	11,140,380
2021-03-25	$29.50	$30.96	$29.40	$29.93	$22.96	11,830,350
2021-03-24	$30.12	$30.70	$29.62	$29.62	$22.72	15,301,700
2021-03-23	$30.40	$32.89	$30.30	$31.08	$23.84	29,187,900
2021-03-22	$28.30	$28.88	$28.14	$28.68	$22.00	4,888,630
2021-03-19	$28.09	$28.55	$27.90	$28.13	$21.58	4,954,330
2021-03-18	$28.88	$28.88	$28.38	$28.40	$21.78	4,325,560
2021-03-17	$28.60	$29.04	$28.34	$28.72	$22.03	4,544,060
2021-03-16	$28.55	$28.72	$27.90	$28.40	$21.78	5,332,790
2021-03-15	$29.30	$29.37	$28.23	$28.30	$21.71	7,934,830
2021-03-12	$30.71	$30.72	$29.65	$29.72	$22.80	8,664,670
2021-03-11	$30.16	$31.50	$29.20	$30.84	$23.66	13,215,510
2021-03-10	$31.11	$31.45	$29.71	$30.51	$23.40	10,567,340
2021-03-09	$30.97	$31.98	$30.42	$30.89	$23.69	13,202,230
2021-03-08	$31.99	$31.99	$31.01	$31.01	$23.79	9,724,510
2021-03-05	$29.97	$32.05	$29.44	$31.84	$24.42	14,421,850
2021-03-04	$30.90	$32.92	$30.68	$31.29	$24.00	18,765,320
2021-03-03	$30.35	$30.73	$29.93	$30.48	$23.38	6,738,460
2021-03-02	$30.74	$31.02	$30.31	$30.50	$23.39	8,237,990
2021-03-01	$30.00	$30.68	$30.00	$30.65	$23.51	7,591,740
2021-02-26	$29.50	$30.19	$29.36	$29.61	$22.71	6,433,100
2021-02-25	$30.90	$31.00	$30.30	$30.33	$23.26	9,067,960
2021-02-24	$30.40	$32.05	$30.38	$31.05	$23.82	14,172,080
2021-02-23	$30.65	$31.12	$30.25	$30.40	$23.32	9,584,780
2021-02-22	$32.00	$32.22	$31.34	$31.38	$24.07	15,084,540
2021-02-19	$29.66	$31.50	$29.30	$31.26	$23.98	14,483,740
2021-02-18	$29.17	$30.79	$29.17	$29.74	$22.81	11,510,240
2021-02-17	$28.82	$28.82	$28.82	$28.82	$22.11	0
2021-02-16	$28.82	$28.82	$28.82	$28.82	$22.11	0
2021-02-15	$28.82	$28.82	$28.82	$28.82	$22.11	0
2021-02-12	$28.82	$28.82	$28.82	$28.82	$22.11	0
2021-02-11	$28.82	$28.82	$28.82	$28.82	$22.11	0
2021-02-10	$29.15	$29.30	$28.72	$28.82	$22.11	7,522,260
2021-02-09	$28.09	$29.10	$27.90	$28.89	$22.16	9,511,450
2021-02-08	$29.02	$29.21	$28.19	$28.35	$21.75	8,473,250
2021-02-05	$29.70	$30.21	$28.55	$28.79	$22.08	9,758,380
2021-02-04	$28.84	$29.55	$27.78	$29.15	$22.36	14,937,550
2021-02-03	$33.03	$33.15	$29.14	$29.42	$22.57	25,257,380
2021-02-02	$34.14	$34.14	$32.90	$33.02	$25.33	8,488,000
2021-02-01	$33.41	$34.34	$33.10	$33.96	$26.05	7,574,850
2021-01-29	$33.21	$33.98	$32.50	$33.40	$25.62	9,117,960
2021-01-28	$33.78	$34.34	$33.15	$33.19	$25.46	7,439,340
2021-01-27	$33.98	$34.48	$33.24	$34.23	$26.26	9,728,300
2021-01-26	$34.90	$35.55	$33.90	$33.98	$26.06	11,192,980
2021-01-25	$34.50	$35.98	$34.22	$34.75	$26.65	12,288,480
2021-01-22	$37.10	$37.10	$35.28	$35.29	$27.07	18,470,280
2021-01-21	$36.50	$37.39	$36.01	$37.00	$28.38	15,724,790
2021-01-20	$37.58	$38.12	$36.88	$37.07	$28.43	14,663,440
2021-01-19	$37.55	$37.89	$36.65	$36.95	$28.34	18,269,660
2021-01-18	$35.68	$38.38	$35.50	$37.50	$28.76	23,398,260
2021-01-15	$37.67	$37.92	$36.32	$36.51	$28.00	23,061,360
2021-01-14	$35.59	$38.88	$35.58	$38.12	$29.24	39,920,380
2021-01-13	$36.00	$36.05	$34.60	$35.75	$27.42	19,560,670
2021-01-12	$35.63	$36.36	$35.39	$36.05	$27.65	14,106,290
2021-01-11	$35.37	$36.67	$35.05	$35.57	$27.28	16,380,240
2021-01-08	$35.79	$36.89	$34.83	$35.91	$27.54	18,574,100
2021-01-07	$37.00	$37.88	$35.24	$35.77	$27.44	26,736,200
2021-01-06	$39.92	$39.93	$36.80	$37.48	$28.75	32,796,220
2021-01-05	$39.25	$39.96	$38.50	$39.90	$30.61	36,562,670
2021-01-04	$39.85	$41.58	$39.46	$40.53	$31.09	35,142,370
2021-01-01	$40.31	$40.31	$40.31	$40.31	$30.92	0
2020-12-31	$39.61	$41.50	$39.20	$40.31	$30.92	27,996,150
2020-12-30	$39.00	$40.98	$38.16	$39.53	$30.32	29,833,450
2020-12-29	$39.19	$41.80	$39.06	$39.95	$30.64	33,916,040
2020-12-28	$40.70	$40.70	$38.58	$39.55	$30.34	35,449,580
2020-12-25	$42.22	$43.06	$40.62	$41.91	$32.15	30,462,260
2020-12-24	$42.01	$43.50	$41.49	$41.72	$32.00	37,044,280
2020-12-23	$39.97	$43.50	$38.92	$42.80	$32.83	55,577,570
2020-12-22	$40.53	$42.25	$39.50	$39.54	$30.33	45,948,920
2020-12-21	$36.80	$42.62	$36.60	$41.23	$31.63	59,545,220
2020-12-18	$37.80	$38.01	$35.66	$35.95	$27.58	42,944,690
2020-12-17	$32.81	$33.40	$32.60	$33.22	$25.48	5,745,810
2020-12-16	$33.90	$34.12	$32.85	$32.88	$25.22	6,771,050
2020-12-15	$34.68	$34.74	$33.52	$33.76	$25.90	7,196,530
2020-12-14	$34.48	$35.18	$34.35	$34.67	$26.59	9,839,010
2020-12-11	$33.31	$35.10	$32.42	$34.70	$26.62	17,578,400
2020-12-10	$33.70	$34.19	$33.20	$33.60	$25.77	7,287,850
2020-12-09	$35.10	$35.20	$33.48	$33.48	$25.68	10,723,730
2020-12-08	$34.40	$35.08	$34.21	$34.86	$26.74	10,355,610
2020-12-07	$34.02	$35.19	$33.63	$34.63	$26.56	13,467,830
2020-12-04	$33.77	$34.30	$33.54	$33.66	$25.82	7,522,750
2020-12-03	$34.79	$35.29	$34.04	$34.06	$26.13	10,697,330
2020-12-02	$34.66	$35.65	$34.66	$34.95	$26.81	12,462,020
2020-12-01	$34.54	$34.77	$34.22	$34.66	$26.59	8,735,850
2020-11-30	$35.15	$35.38	$34.24	$34.52	$26.48	11,762,090
2020-11-27	$34.37	$35.45	$34.31	$35.09	$26.92	10,667,790
2020-11-26	$34.51	$35.20	$34.20	$34.63	$26.56	11,336,600
2020-11-25	$33.87	$35.96	$33.64	$34.80	$26.69	18,891,750
2020-11-24	$33.70	$34.25	$33.42	$33.87	$25.98	10,171,630
2020-11-23	$33.80	$33.87	$32.98	$33.42	$25.63	8,403,940
2020-11-20	$33.91	$34.44	$33.70	$33.77	$25.90	8,462,520
2020-11-19	$33.57	$34.58	$33.30	$34.06	$26.13	9,713,060
2020-11-18	$34.20	$34.78	$33.80	$33.93	$26.03	10,980,240
2020-11-17	$34.61	$34.90	$32.90	$34.12	$26.17	15,726,610
2020-11-16	$35.00	$35.80	$34.50	$34.78	$26.68	10,975,490
2020-11-13	$35.03	$36.58	$34.70	$35.39	$27.15	17,766,760
2020-11-12	$35.14	$35.99	$34.22	$34.51	$26.47	17,506,080
2020-11-11	$37.26	$37.96	$35.92	$35.99	$27.61	17,848,810
2020-11-10	$37.01	$39.17	$36.40	$38.04	$29.18	28,586,500
2020-11-09	$34.28	$38.50	$34.00	$37.86	$29.04	34,939,270
2020-11-06	$33.39	$33.96	$32.62	$33.49	$25.69	15,256,620
2020-11-05	$32.87	$33.35	$32.59	$33.09	$25.38	9,736,840
2020-11-04	$32.98	$32.98	$32.30	$32.45	$24.89	8,746,570
2020-11-03	$31.80	$33.15	$31.60	$32.79	$25.15	13,553,480
2020-11-02	$32.16	$32.20	$31.04	$31.51	$24.17	9,222,040
2020-10-30	$32.08	$33.29	$31.88	$32.02	$24.56	14,221,690
2020-10-29	$31.80	$32.20	$31.61	$31.81	$24.40	9,409,060
2020-10-28	$32.50	$32.97	$31.69	$32.42	$24.87	12,177,490
2020-10-27	$33.49	$33.98	$32.75	$33.12	$25.40	8,915,190
2020-10-26	$32.55	$33.19	$32.05	$32.56	$24.98	10,181,240
2020-10-23	$37.26	$37.55	$32.01	$33.21	$25.47	30,066,890
2020-10-22	$37.00	$37.98	$36.94	$37.26	$28.58	8,035,790
2020-10-21	$38.60	$38.61	$37.11	$37.25	$28.57	12,479,080
2020-10-20	$38.00	$38.70	$37.41	$38.70	$29.68	9,377,680
2020-10-19	$39.02	$39.15	$37.99	$38.03	$29.17	9,727,630
2020-10-16	$38.79	$39.15	$38.20	$38.79	$29.75	10,501,390
2020-10-15	$39.45	$40.00	$38.50	$38.52	$29.55	17,174,060
2020-10-14	$40.07	$41.28	$39.48	$39.52	$30.31	26,498,580
2020-10-13	$39.95	$40.33	$39.53	$39.93	$30.63	16,729,510
2020-10-12	$39.33	$40.46	$38.83	$40.34	$30.94	25,371,840
2020-10-09	$37.86	$39.18	$37.54	$38.96	$29.88	19,123,720
2020-10-08	$37.16	$37.16	$37.16	$37.16	$28.50	0
2020-10-07	$37.16	$37.16	$37.16	$37.16	$28.50	0
2020-10-06	$37.16	$37.16	$37.16	$37.16	$28.50	0
2020-10-05	$37.16	$37.16	$37.16	$37.16	$28.50	0
2020-10-02	$37.16	$37.16	$37.16	$37.16	$28.50	0
2020-10-01	$37.16	$37.16	$37.16	$37.16	$28.50	0
2020-09-30	$37.49	$37.89	$37.05	$37.16	$28.50	10,866,910
2020-09-29	$38.00	$38.68	$37.48	$37.61	$28.85	14,959,310
2020-09-28	$37.25	$37.86	$36.82	$37.30	$28.61	10,838,420
2020-09-25	$39.28	$39.48	$36.96	$37.24	$28.56	22,648,560
2020-09-24	$37.79	$40.38	$37.68	$39.17	$30.05	32,753,210
2020-09-23	$37.27	$38.71	$37.07	$38.13	$29.25	17,646,820
2020-09-22	$37.53	$37.83	$36.81	$36.88	$28.29	12,884,380
2020-09-21	$39.18	$39.18	$38.02	$38.06	$29.19	16,579,880
2020-09-18	$38.85	$39.78	$38.19	$39.16	$30.04	23,702,010
2020-09-17	$38.00	$39.81	$37.82	$38.85	$29.80	28,491,560
2020-09-16	$38.32	$39.09	$37.57	$37.98	$29.13	17,469,220
2020-09-15	$37.30	$39.97	$36.66	$38.83	$29.78	28,827,060
2020-09-14	$36.29	$38.68	$36.29	$37.75	$28.96	17,609,190
2020-09-11	$35.21	$36.20	$35.15	$36.04	$27.64	11,160,350
2020-09-10	$37.30	$37.52	$35.10	$35.18	$26.98	17,506,480
2020-09-09	$38.01	$38.65	$36.11	$36.88	$28.29	27,393,420
2020-09-08	$41.80	$42.30	$38.40	$39.02	$29.93	37,912,020
2020-09-07	$43.25	$44.18	$41.88	$42.68	$32.74	47,309,470
2020-09-04	$38.70	$43.22	$38.60	$42.73	$32.78	50,192,040
2020-09-03	$38.70	$40.58	$37.86	$39.64	$30.41	22,839,920
2020-09-02	$38.88	$39.30	$38.37	$39.04	$29.95	11,862,520
2020-09-01	$39.11	$39.30	$37.80	$38.90	$29.84	14,822,530
2020-08-31	$40.56	$40.90	$39.34	$39.42	$30.24	19,059,300
2020-08-28	$38.70	$41.59	$38.40	$40.13	$30.78	30,314,680
2020-08-27	$37.25	$39.44	$36.65	$38.75	$29.72	18,203,520
2020-08-26	$39.10	$39.24	$37.00	$37.06	$28.43	17,425,100
2020-08-25	$39.35	$39.90	$38.80	$39.04	$29.95	14,472,970
2020-08-24	$37.85	$40.50	$37.15	$39.69	$30.44	21,792,700
2020-08-21	$38.50	$38.76	$37.10	$37.80	$28.99	9,932,590
2020-08-20	$37.50	$38.80	$37.20	$38.16	$29.27	9,839,650
2020-08-19	$40.18	$40.20	$38.01	$38.13	$29.25	15,509,270
2020-08-18	$40.40	$40.40	$39.80	$39.99	$30.67	11,311,060
2020-08-17	$39.11	$40.38	$39.11	$40.32	$30.93	17,317,480
2020-08-14	$38.70	$39.19	$37.61	$38.74	$29.72	13,602,300
2020-08-13	$39.93	$40.15	$38.70	$38.82	$29.78	11,048,700
2020-08-12	$39.31	$39.99	$38.80	$39.88	$30.59	14,627,780
2020-08-11	$40.86	$41.46	$39.50	$39.51	$30.31	17,022,160
2020-08-10	$40.26	$41.79	$40.11	$41.24	$31.63	16,475,240
2020-08-07	$42.00	$42.27	$40.00	$40.82	$31.31	25,851,720
2020-08-06	$41.98	$44.48	$41.56	$42.93	$32.93	30,184,950
2020-08-05	$45.94	$46.68	$43.21	$43.29	$33.21	45,989,310
2020-08-04	$41.08	$44.47	$40.11	$43.40	$33.29	35,909,590
2020-08-03	$39.55	$41.45	$38.91	$41.29	$31.67	33,760,500
2020-07-31	$37.71	$38.87	$37.66	$38.58	$29.59	19,821,020
2020-07-30	$39.17	$39.29	$37.80	$37.86	$29.04	21,856,480
2020-07-29	$38.00	$39.09	$37.35	$39.08	$29.98	23,499,830
2020-07-28	$38.66	$38.76	$36.91	$37.50	$28.76	16,502,100
2020-07-27	$36.42	$38.37	$36.40	$37.79	$28.99	22,042,400
2020-07-24	$40.23	$40.49	$36.19	$36.40	$27.92	29,057,010
2020-07-23	$40.30	$40.84	$38.31	$40.15	$30.80	26,417,370
2020-07-22	$40.47	$41.63	$40.21	$40.96	$31.42	21,047,300
2020-07-21	$40.30	$41.66	$40.10	$40.86	$31.34	22,183,550
2020-07-20	$40.50	$40.58	$38.98	$40.51	$31.07	21,737,190
2020-07-17	$39.00	$40.70	$38.76	$39.08	$29.98	26,281,980
2020-07-16	$44.90	$44.90	$40.03	$40.03	$30.70	35,100,870
2020-07-15	$48.50	$48.67	$43.73	$44.48	$34.12	38,260,570
2020-07-14	$49.30	$49.69	$47.01	$48.31	$37.06	40,317,230
2020-07-13	$47.80	$49.84	$46.85	$49.71	$38.13	53,337,990
2020-07-10	$48.77	$49.56	$47.22	$47.87	$36.72	48,952,750
2020-07-09	$48.40	$50.95	$47.90	$49.72	$38.14	62,519,430
2020-07-08	$47.03	$49.25	$45.79	$49.20	$37.74	60,190,300
2020-07-07	$48.75	$52.18	$47.47	$47.53	$36.46	63,898,550
2020-07-06	$44.96	$48.58	$44.06	$48.01	$36.83	66,252,640
2020-07-03	$41.81	$44.46	$41.22	$44.19	$33.90	54,551,370
2020-07-02	$41.38	$43.37	$40.80	$42.35	$32.48	40,421,480
2020-07-01	$42.51	$43.11	$40.22	$41.38	$31.74	47,781,000
2020-06-30	$43.40	$43.78	$42.08	$43.12	$33.08	40,837,510
2020-06-29	$42.82	$44.38	$41.51	$43.00	$32.98	42,229,810
2020-06-26	$42.79	$42.79	$42.79	$42.79	$32.82	0
2020-06-25	$42.79	$42.79	$42.79	$42.79	$32.82	0
2020-06-24	$44.44	$46.65	$42.68	$42.79	$32.82	56,691,670
2020-06-23	$44.20	$45.29	$43.68	$44.41	$34.06	41,296,490
2020-06-22	$42.10	$45.24	$41.90	$45.08	$34.58	62,053,340
2020-06-19	$40.70	$41.74	$40.00	$41.73	$32.01	43,662,190
2020-06-18	$39.20	$42.20	$39.20	$41.39	$31.75	60,450,030
2020-06-17	$40.01	$40.32	$38.53	$39.25	$30.11	40,057,930
2020-06-16	$40.84	$41.30	$39.80	$40.41	$31.00	38,606,080
2020-06-15	$39.05	$41.29	$38.88	$40.51	$31.07	46,397,590
2020-06-12	$39.81	$41.44	$39.81	$40.04	$30.71	47,175,670
2020-06-11	$40.84	$42.82	$40.50	$41.02	$31.46	55,617,180
2020-06-10	$43.24	$43.57	$41.05	$42.24	$32.40	66,942,660
2020-06-09	$40.22	$44.56	$40.22	$44.47	$34.11	77,996,480
2020-06-08	$44.50	$46.95	$40.91	$41.00	$31.45	95,233,020
2020-06-05	$43.58	$47.51	$42.50	$44.03	$33.77	86,669,880
2020-06-04	$43.85	$44.74	$42.05	$43.99	$33.74	90,925,750
2020-06-03	$39.80	$42.96	$39.20	$42.96	$32.93	89,290,700
2020-06-02	$37.81	$40.87	$36.26	$39.05	$29.93	90,265,570
2020-06-01	$34.00	$37.15	$33.46	$37.15	$28.48	64,078,040
2020-05-29	$33.58	$35.68	$33.28	$33.77	$25.89	63,443,880
2020-05-28	$34.78	$35.70	$32.20	$34.00	$26.06	77,194,890
2020-05-27	$33.50	$37.39	$33.24	$35.71	$27.37	96,480,100
2020-05-26	$32.49	$34.96	$32.06	$33.99	$26.05	83,800,440
2020-05-25	$29.00	$31.79	$29.00	$31.79	$24.37	31,153,140
2020-05-22	$29.00	$29.53	$27.90	$28.90	$22.15	31,617,510
2020-05-21	$30.49	$31.24	$28.39	$29.46	$22.58	49,407,860
2020-05-20	$31.56	$33.88	$30.86	$30.86	$23.65	64,301,040
2020-05-19	$29.20	$32.80	$28.68	$32.10	$24.61	64,341,980
2020-05-18	$30.33	$31.47	$29.29	$29.88	$22.90	55,296,260
2020-05-15	$29.23	$30.11	$28.76	$29.35	$22.50	41,723,700
2020-05-14	$28.30	$30.28	$28.23	$29.17	$22.36	42,098,510
2020-05-13	$28.50	$29.31	$28.26	$28.58	$21.91	25,666,920
2020-05-12	$28.88	$28.98	$27.30	$28.80	$22.08	40,671,660
2020-05-11	$28.80	$30.64	$28.18	$29.55	$22.65	54,431,920
2020-05-08	$27.30	$30.00	$27.22	$28.76	$22.05	58,566,750
2020-05-07	$28.72	$29.11	$27.00	$27.30	$20.93	60,996,220
2020-05-06	$25.39	$28.12	$25.08	$28.12	$21.55	55,445,390
2020-05-05	$25.56	$25.56	$25.56	$25.56	$19.59	0
2020-05-04	$25.56	$25.56	$25.56	$25.56	$19.59	0
2020-05-01	$25.56	$25.56	$25.56	$25.56	$19.59	0
2020-04-30	$24.00	$25.89	$23.63	$25.56	$19.59	49,274,020
2020-04-29	$22.86	$24.28	$22.75	$23.60	$18.09	31,251,690
2020-04-28	$22.60	$23.85	$21.60	$23.38	$17.92	32,212,280
2020-04-27	$23.21	$23.47	$22.03	$22.54	$17.28	21,169,140
2020-04-24	$24.30	$24.85	$23.00	$23.55	$18.05	29,981,050
2020-04-23	$26.25	$26.25	$24.38	$24.59	$18.85	50,015,120
2020-04-22	$23.20	$25.75	$23.12	$25.75	$19.74	57,956,490
2020-04-21	$24.01	$24.10	$22.68	$23.41	$17.94	30,983,340
2020-04-20	$24.32	$24.96	$24.17	$24.85	$19.05	19,840,000
2020-04-17	$24.41	$25.25	$24.28	$24.46	$18.75	32,307,610
2020-04-16	$23.11	$24.75	$23.09	$24.12	$18.49	29,823,060
2020-04-15	$23.46	$24.11	$23.10	$23.45	$17.98	21,944,180
2020-04-14	$22.93	$23.65	$22.66	$23.54	$18.04	23,255,020
2020-04-13	$22.40	$23.09	$21.76	$22.54	$17.28	17,748,780
2020-04-10	$24.90	$24.92	$22.58	$22.60	$17.32	34,013,560
2020-04-09	$25.41	$25.57	$24.95	$25.09	$19.23	19,779,630
2020-04-08	$25.09	$25.88	$24.83	$25.08	$19.22	28,235,050
2020-04-07	$25.25	$25.96	$25.20	$25.51	$19.55	38,375,040
2020-04-06	$25.25	$25.25	$25.25	$25.25	$19.35	0
2020-04-03	$25.79	$26.20	$24.90	$25.25	$19.35	35,059,090
2020-04-02	$24.60	$26.70	$24.60	$26.44	$20.27	36,802,120
2020-04-01	$23.95	$25.90	$23.95	$24.55	$18.82	28,240,600
2020-03-31	$24.35	$25.14	$24.20	$24.33	$18.65	29,777,520
2020-03-30	$24.91	$25.25	$23.36	$23.83	$18.27	32,039,890
2020-03-27	$27.58	$27.85	$25.31	$25.81	$19.78	33,336,880
2020-03-26	$27.15	$28.24	$26.20	$27.34	$20.96	32,627,220
2020-03-25	$27.38	$28.20	$26.78	$27.15	$20.81	31,923,910
2020-03-24	$27.80	$28.00	$24.82	$27.01	$20.70	47,393,070
2020-03-23	$28.85	$29.40	$27.40	$27.40	$21.00	39,897,020
2020-03-20	$32.16	$33.69	$30.00	$30.44	$23.33	67,676,690
2020-03-19	$30.29	$33.21	$28.50	$32.86	$25.19	71,229,570
2020-03-18	$32.50	$33.97	$29.90	$30.58	$23.44	82,471,450
2020-03-17	$29.48	$31.31	$28.45	$31.31	$24.00	72,979,400
2020-03-16	$27.50	$29.95	$27.01	$28.46	$21.82	64,697,840
2020-03-13	$24.70	$28.18	$24.70	$27.41	$21.01	52,937,090
2020-03-12	$25.47	$26.75	$25.32	$25.76	$19.75	26,431,100
2020-03-11	$28.10	$28.33	$26.04	$26.23	$20.11	45,195,880
2020-03-10	$26.05	$28.59	$26.05	$28.36	$21.74	49,443,260
2020-03-09	$27.28	$28.72	$25.75	$26.15	$20.04	37,961,820
2020-03-06	$28.19	$28.74	$27.80	$28.11	$21.55	28,354,290
2020-03-05	$29.59	$29.65	$27.00	$29.11	$22.31	51,838,170
2020-03-04	$31.50	$32.15	$28.89	$29.07	$22.28	51,122,640
2020-03-03	$31.30	$33.97	$31.00	$32.10	$24.61	52,454,270
2020-03-02	$30.72	$32.36	$29.77	$31.30	$23.99	58,233,760
2020-02-28	$27.74	$31.08	$26.83	$29.80	$22.84	63,062,530
2020-02-27	$32.00	$32.50	$29.29	$29.41	$22.54	56,950,680
2020-02-26	$34.70	$35.73	$32.54	$32.54	$24.94	58,484,890
2020-02-25	$32.61	$37.00	$32.58	$36.15	$27.71	84,033,210
2020-02-24	$31.45	$33.64	$31.45	$33.64	$25.79	49,597,130
2020-02-21	$27.30	$30.58	$27.20	$30.58	$23.44	55,159,720
2020-02-20	$27.25	$28.23	$26.31	$27.80	$21.31	48,398,960
2020-02-19	$27.26	$29.90	$26.02	$27.46	$21.05	71,243,040
2020-02-18	$26.61	$28.29	$26.00	$28.29	$21.69	65,169,600
2020-02-17	$24.00	$25.72	$23.30	$25.72	$19.72	55,131,790
2020-02-14	$22.78	$24.48	$22.68	$23.38	$17.92	50,799,350
2020-02-13	$22.06	$24.43	$21.68	$22.87	$17.53	58,173,550
2020-02-12	$21.38	$22.53	$21.28	$22.27	$17.07	42,031,510
2020-02-11	$21.31	$22.99	$21.21	$21.88	$16.77	46,511,930
2020-02-10	$21.46	$21.89	$20.82	$21.34	$16.36	34,462,780
2020-02-07	$20.90	$22.13	$20.31	$21.80	$16.71	52,315,920
2020-02-06	$19.36	$21.09	$19.11	$21.02	$16.11	49,587,520
2020-02-05	$19.80	$20.99	$19.38	$19.72	$15.12	48,973,810
2020-02-04	$17.87	$20.68	$17.87	$20.09	$15.40	47,432,000
2020-02-03	$19.86	$19.86	$19.86	$19.86	$15.22	820,100
2020-01-31	$22.07	$22.07	$22.07	$22.07	$16.92	0
2020-01-30	$22.07	$22.07	$22.07	$22.07	$16.92	0
2020-01-29	$22.07	$22.07	$22.07	$22.07	$16.92	0
2020-01-28	$22.07	$22.07	$22.07	$22.07	$16.92	0
2020-01-27	$22.07	$22.07	$22.07	$22.07	$16.92	0
2020-01-24	$22.07	$22.07	$22.07	$22.07	$16.92	0
2020-01-23	$23.50	$24.25	$21.62	$22.07	$16.92	51,148,380
2020-01-22	$22.16	$24.66	$21.74	$24.02	$18.41	52,842,620
2020-01-21	$21.30	$23.40	$20.88	$22.96	$17.60	55,473,640
2020-01-20	$20.65	$22.45	$20.65	$21.80	$16.71	59,995,940
2020-01-17	$21.50	$22.53	$20.15	$20.60	$15.79	74,424,910
2020-01-16	$18.79	$20.49	$18.70	$20.49	$15.71	24,346,050
2020-01-15	$18.10	$18.85	$17.89	$18.63	$14.28	37,537,990
2020-01-14	$17.70	$19.30	$17.31	$18.35	$14.07	52,229,240
2020-01-13	$16.94	$17.88	$16.39	$17.69	$13.56	38,228,060
2020-01-10	$16.90	$17.19	$16.71	$16.94	$12.98	24,614,150
2020-01-09	$16.98	$17.16	$16.72	$17.08	$13.09	31,530,790
2020-01-08	$17.68	$17.68	$16.50	$16.80	$12.88	47,067,070
2020-01-07	$18.54	$18.79	$17.72	$17.94	$13.75	45,501,370
2020-01-06	$17.13	$18.56	$16.71	$18.24	$13.98	56,372,290
2020-01-03	$16.90	$18.81	$16.70	$17.69	$13.56	74,427,230
2020-01-02	$16.49	$17.42	$16.32	$17.10	$13.11	51,311,270
2020-01-01	$16.39	$16.39	$16.39	$16.39	$12.56	0
2019-12-31	$16.30	$16.75	$16.03	$16.39	$12.56	38,623,750
2019-12-30	$17.30	$17.50	$16.55	$16.55	$12.69	63,293,070
2019-12-27	$17.79	$18.88	$17.40	$18.39	$14.10	98,502,790
2019-12-26	$17.80	$18.01	$17.20	$18.01	$13.81	99,184,550
2019-12-25	$16.28	$16.37	$15.80	$16.37	$12.55	19,091,360
2019-12-24	$13.54	$14.88	$13.54	$14.88	$11.41	23,165,610
2019-12-23	$13.43	$14.08	$13.24	$13.53	$10.37	19,877,510
2019-12-20	$14.15	$14.24	$13.56	$13.60	$10.42	21,967,740
2019-12-19	$14.10	$14.41	$13.89	$14.27	$10.94	21,794,500
2019-12-18	$14.06	$14.87	$14.06	$14.17	$10.86	32,133,260
2019-12-17	$14.05	$14.27	$13.65	$14.23	$10.91	34,235,900
2019-12-16	$12.78	$13.88	$12.68	$13.88	$10.64	19,743,250
2019-12-13	$12.86	$12.96	$12.55	$12.62	$9.67	14,274,270
2019-12-12	$12.76	$13.23	$12.72	$12.86	$9.86	20,068,400
2019-12-11	$12.70	$12.90	$12.40	$12.68	$9.72	12,139,060
2019-12-10	$12.50	$12.99	$12.32	$12.78	$9.80	14,889,520
2019-12-09	$12.59	$12.81	$12.50	$12.55	$9.62	8,459,430
2019-12-06	$12.51	$12.67	$12.44	$12.60	$9.66	8,168,770
2019-12-05	$12.39	$12.65	$12.32	$12.58	$9.64	10,460,790
2019-12-04	$12.26	$12.52	$12.14	$12.39	$9.50	8,924,840
2019-12-03	$12.20	$12.34	$12.00	$12.30	$9.43	9,594,820
2019-12-02	$11.97	$12.47	$11.91	$12.28	$9.41	14,497,380
2019-11-29	$11.76	$12.03	$11.62	$11.93	$9.14	9,803,810
2019-11-28	$11.60	$11.91	$11.33	$11.75	$9.01	8,208,110
2019-11-27	$11.70	$11.98	$11.51	$11.80	$9.05	9,353,010
2019-11-26	$11.84	$11.95	$11.55	$11.61	$8.90	6,643,650
2019-11-25	$12.10	$12.15	$11.50	$11.74	$9.00	16,634,330
2019-11-22	$12.89	$13.08	$12.40	$12.46	$9.55	12,527,200
2019-11-21	$12.85	$13.16	$12.79	$12.89	$9.88	9,770,030
2019-11-20	$13.62	$13.65	$12.90	$12.99	$9.96	21,842,460
2019-11-19	$13.53	$13.84	$13.38	$13.69	$10.49	13,567,390
2019-11-18	$13.53	$13.68	$13.20	$13.60	$10.42	12,444,180
2019-11-15	$13.90	$14.14	$13.30	$13.55	$10.39	14,207,630
2019-11-14	$13.63	$14.20	$13.63	$14.00	$10.73	11,886,080
2019-11-13	$13.54	$13.90	$13.43	$13.72	$10.52	11,050,750
2019-11-12	$13.51	$13.76	$13.18	$13.56	$10.39	10,834,260
2019-11-11	$14.11	$14.18	$13.15	$13.45	$10.31	20,347,760
2019-11-08	$14.95	$15.11	$14.52	$14.55	$11.15	22,538,970
2019-11-07	$14.40	$15.44	$14.22	$15.19	$11.64	28,602,430
2019-11-06	$14.18	$14.95	$14.05	$14.69	$11.26	27,974,350
2019-11-05	$14.12	$14.46	$13.92	$14.27	$10.94	16,215,860
2019-11-04	$14.50	$14.61	$14.17	$14.32	$10.98	16,410,120
2019-11-01	$14.04	$14.72	$13.80	$14.45	$11.08	20,877,210
2019-10-31	$14.15	$14.50	$13.91	$14.17	$10.86	15,920,470
2019-10-30	$13.91	$14.75	$13.66	$14.34	$10.99	26,723,950
2019-10-29	$14.00	$14.40	$13.70	$14.20	$10.88	31,315,750
2019-10-28	$12.60	$13.86	$12.60	$13.86	$10.62	23,390,390
2019-10-25	$12.54	$12.73	$12.30	$12.60	$9.66	11,046,110
2019-10-24	$12.80	$13.39	$12.63	$12.71	$9.74	18,742,720
2019-10-23	$12.50	$12.60	$12.14	$12.32	$9.44	8,356,420
2019-10-22	$12.25	$12.54	$12.25	$12.50	$9.58	7,032,090
2019-10-21	$12.44	$12.58	$12.05	$12.32	$9.44	9,729,130
2019-10-18	$12.66	$12.80	$12.15	$12.33	$9.45	9,541,280
2019-10-17	$12.60	$12.95	$12.56	$12.66	$9.70	7,133,330
2019-10-16	$13.03	$13.25	$12.77	$12.85	$9.85	8,322,280
2019-10-15	$13.41	$13.41	$12.96	$13.09	$10.03	9,905,380
2019-10-14	$13.05	$13.64	$12.92	$13.42	$10.29	18,258,330
2019-10-11	$13.45	$13.45	$12.87	$12.88	$9.87	17,721,550
2019-10-10	$13.28	$13.63	$13.18	$13.49	$10.34	15,703,320
2019-10-09	$12.99	$13.40	$12.81	$13.31	$10.20	14,176,890
2019-10-08	$13.40	$13.53	$12.94	$13.04	$10.00	13,652,840
2019-10-07	$13.13	$13.13	$13.13	$13.13	$10.06	0
2019-10-04	$13.13	$13.13	$13.13	$13.13	$10.06	0
2019-10-03	$13.13	$13.13	$13.13	$13.13	$10.06	0
2019-10-02	$13.13	$13.13	$13.13	$13.13	$10.06	0
2019-10-01	$13.13	$13.13	$13.13	$13.13	$10.06	0
2019-09-30	$13.73	$13.80	$13.13	$13.13	$10.06	12,970,310
2019-09-27	$13.21	$13.83	$12.95	$13.64	$10.46	21,445,800
2019-09-26	$14.14	$14.46	$12.90	$12.98	$9.95	28,767,690
2019-09-25	$15.05	$15.28	$14.12	$14.16	$10.85	21,702,540
2019-09-24	$14.60	$15.79	$14.46	$15.10	$11.57	34,735,060
2019-09-23	$14.01	$14.63	$13.72	$14.63	$11.21	20,847,570
2019-09-20	$14.62	$14.94	$14.03	$14.17	$10.86	26,381,580
2019-09-19	$13.73	$14.99	$13.68	$14.80	$11.34	37,586,940
2019-09-18	$13.81	$14.26	$13.18	$13.76	$10.55	26,636,750
2019-09-17	$14.06	$14.37	$13.41	$13.58	$10.41	22,059,400
2019-09-16	$14.19	$14.34	$13.67	$13.90	$10.65	21,200,610
2019-09-13	$14.17	$14.17	$14.17	$14.17	$10.86	0
2019-09-12	$14.12	$14.32	$13.85	$14.17	$10.86	18,145,930
2019-09-11	$14.85	$15.15	$13.82	$13.90	$10.65	34,522,860
2019-09-10	$15.17	$15.20	$14.11	$15.08	$11.56	39,874,350
2019-09-09	$14.70	$15.17	$14.23	$14.80	$11.34	39,204,090
2019-09-06	$15.03	$15.88	$14.35	$14.69	$11.26	46,809,460
2019-09-05	$14.62	$15.35	$14.21	$15.35	$11.77	66,130,740
2019-09-04	$12.62	$13.95	$12.62	$13.95	$10.69	50,218,330
2019-09-03	$11.81	$13.26	$11.73	$12.68	$9.72	39,348,210
2019-09-02	$11.09	$12.20	$10.90	$12.07	$9.25	41,198,390
2019-08-30	$11.04	$11.70	$10.95	$11.09	$8.50	38,376,730
2019-08-29	$11.19	$11.47	$10.85	$10.89	$8.35	28,923,270
2019-08-28	$11.48	$11.72	$10.80	$10.95	$8.39	36,678,790
2019-08-27	$10.80	$11.34	$10.60	$11.34	$8.69	44,564,980
2019-08-26	$9.72	$10.39	$9.62	$10.31	$7.90	23,787,690
2019-08-23	$10.15	$10.33	$9.90	$9.97	$7.64	15,417,970
2019-08-22	$10.11	$10.37	$10.03	$10.15	$7.78	21,257,860
2019-08-21	$9.64	$10.31	$9.61	$10.19	$7.81	27,958,990
2019-08-20	$9.75	$9.94	$9.58	$9.78	$7.50	19,179,310
2019-08-19	$9.40	$9.73	$9.28	$9.64	$7.39	18,075,200
2019-08-16	$9.52	$9.55	$9.28	$9.30	$7.13	12,239,160
2019-08-15	$9.03	$9.49	$9.03	$9.42	$7.22	11,564,910
2019-08-14	$9.70	$9.75	$9.30	$9.32	$7.14	12,932,330
2019-08-13	$9.33	$9.58	$9.28	$9.48	$7.27	13,567,210
2019-08-12	$8.96	$9.50	$8.67	$9.44	$7.24	20,244,400
2019-08-09	$9.67	$9.73	$8.91	$9.02	$6.91	24,115,930
2019-08-08	$9.75	$9.89	$9.52	$9.62	$7.37	13,922,000
2019-08-07	$9.93	$10.05	$9.70	$9.80	$7.51	19,140,330
2019-08-06	$9.59	$10.18	$9.45	$10.09	$7.73	32,867,340
2019-08-05	$9.84	$9.94	$9.42	$9.59	$7.35	15,889,810
2019-08-02	$9.50	$9.94	$9.36	$9.79	$7.50	20,373,950
2019-08-01	$9.80	$10.08	$9.72	$10.07	$7.72	18,889,740
2019-07-31	$10.10	$10.18	$9.87	$9.90	$7.59	18,474,480
2019-07-30	$10.23	$10.29	$10.06	$10.15	$7.78	21,331,690
2019-07-29	$10.20	$10.32	$9.95	$10.21	$7.83	24,738,800
2019-07-26	$10.47	$10.47	$10.06	$10.21	$7.83	51,359,910
2019-07-25	$11.18	$11.40	$10.81	$11.18	$8.57	43,806,140
2019-07-24	$11.18	$11.79	$11.00	$11.27	$8.64	62,716,380
2019-07-23	$10.62	$11.87	$10.62	$11.42	$8.75	75,423,230
2019-07-22	$10.03	$11.40	$10.03	$10.81	$8.29	72,250,980
2019-07-19	$11.50	$11.90	$10.34	$10.36	$7.94	82,419,090
2019-07-18	$10.91	$10.91	$10.32	$10.91	$8.36	67,870,890
2019-07-17	$9.11	$9.92	$9.05	$9.92	$7.60	24,528,120
2019-07-16	$9.00	$9.12	$8.90	$9.02	$6.91	10,402,440
2019-07-15	$9.16	$9.17	$8.65	$9.13	$7.00	20,212,580
2019-07-12	$9.01	$9.46	$8.99	$9.37	$7.18	22,733,650
2019-07-11	$9.10	$9.28	$8.90	$9.01	$6.91	12,124,120
2019-07-10	$8.95	$9.29	$8.73	$9.16	$7.02	22,384,910
2019-07-09	$8.50	$9.02	$8.49	$8.96	$6.87	13,466,140
2019-07-08	$8.68	$8.68	$8.45	$8.57	$6.57	7,198,010
2019-07-05	$8.63	$8.82	$8.61	$8.74	$6.70	6,611,660
2019-07-04	$8.78	$8.85	$8.56	$8.60	$6.59	9,593,580
2019-07-03	$8.96	$9.04	$8.70	$8.78	$6.73	15,869,710
2019-07-02	$9.22	$9.55	$9.05	$9.15	$7.01	18,691,780
2019-07-01	$8.74	$9.16	$8.63	$9.16	$7.02	17,436,420
2019-06-28	$8.75	$8.78	$8.42	$8.53	$6.54	8,934,650
2019-06-27	$8.82	$8.91	$8.69	$8.76	$6.71	10,307,310
2019-06-26	$8.79	$8.95	$8.67	$8.82	$6.76	5,279,310
2019-06-25	$9.14	$9.14	$8.64	$8.79	$6.74	11,406,020
2019-06-24	$9.29	$9.40	$9.10	$9.19	$7.04	8,626,800
2019-06-21	$9.33	$9.55	$9.22	$9.34	$7.16	13,810,890
2019-06-20	$8.98	$9.38	$8.91	$9.28	$7.11	10,928,890
2019-06-19	$9.17	$9.25	$9.00	$9.00	$6.90	9,805,430
2019-06-18	$8.90	$8.98	$8.71	$8.84	$6.78	7,500,310
2019-06-17	$9.23	$9.29	$8.78	$8.94	$6.85	8,468,830
2019-06-14	$9.47	$9.67	$8.95	$9.04	$6.93	14,056,070
2019-06-13	$9.37	$9.55	$9.22	$9.37	$7.18	12,380,620
2019-06-12	$9.01	$9.71	$8.96	$9.42	$7.22	22,234,100
2019-06-11	$8.60	$9.09	$8.32	$9.09	$6.97	15,451,890
2019-06-10	$8.68	$8.79	$8.52	$8.58	$6.58	9,466,440
2019-06-07	$8.61	$8.61	$8.61	$8.61	$6.60	0
2019-06-06	$8.95	$9.00	$8.51	$8.61	$6.60	13,141,610
2019-06-05	$9.30	$9.35	$9.03	$9.11	$6.98	11,430,070
2019-06-04	$9.60	$9.62	$8.91	$9.12	$6.99	19,333,040
2019-06-03	$9.84	$9.98	$9.36	$9.71	$7.44	23,759,060
2019-05-31	$9.87	$10.12	$9.65	$9.69	$7.43	25,014,340
2019-05-30	$9.88	$9.89	$9.17	$9.65	$7.40	26,743,320
2019-05-29	$9.59	$10.42	$9.48	$10.08	$7.73	41,210,080
2019-05-28	$9.45	$9.96	$9.45	$9.70	$7.44	45,380,770
2019-05-27	$8.31	$9.37	$8.15	$9.37	$7.18	28,685,380
2019-05-24	$8.69	$8.88	$8.52	$8.52	$6.53	21,125,610
2019-05-23	$9.40	$9.93	$9.26	$9.47	$7.26	26,771,070
2019-05-22	$9.31	$9.47	$9.12	$9.27	$7.11	13,468,840
2019-05-21	$9.25	$9.53	$9.05	$9.40	$7.21	22,530,140
2019-05-20	$9.23	$9.65	$9.05	$9.51	$7.29	28,308,360
2019-05-17	$8.94	$9.85	$8.61	$9.05	$6.94	28,064,710
2019-05-16	$8.94	$9.06	$8.82	$8.95	$6.86	10,727,870
2019-05-15	$8.50	$9.15	$8.48	$9.04	$6.93	17,219,870
2019-05-14	$8.55	$8.80	$8.38	$8.47	$6.49	9,320,250
2019-05-13	$8.79	$8.98	$8.54	$8.70	$6.67	14,087,900
2019-05-10	$8.65	$9.20	$8.27	$9.14	$7.01	28,920,560
2019-05-09	$8.41	$9.25	$8.41	$8.91	$6.83	27,267,100
2019-05-08	$11.94	$12.77	$11.76	$12.55	$6.39	6,312,120
2019-05-07	$11.78	$12.20	$11.70	$12.18	$6.20	3,831,240
2019-05-06	$12.50	$12.50	$11.50	$11.56	$5.89	5,038,140
2019-05-03	$12.61	$12.61	$12.61	$12.61	$6.42	0
2019-05-02	$12.61	$12.61	$12.61	$12.61	$6.42	0
2019-05-01	$12.61	$12.61	$12.61	$12.61	$6.42	0
2019-04-30	$12.44	$12.83	$12.40	$12.61	$6.42	3,990,200
2019-04-29	$13.35	$13.36	$12.34	$12.38	$6.31	7,523,700
2019-04-26	$13.23	$13.43	$13.10	$13.19	$6.72	4,018,160
2019-04-25	$13.85	$13.87	$13.15	$13.19	$6.72	4,657,420
2019-04-24	$13.38	$13.87	$13.25	$13.84	$7.05	5,057,420
2019-04-23	$13.81	$13.88	$13.19	$13.38	$6.81	5,199,480
2019-04-22	$14.24	$14.28	$13.80	$13.81	$7.03	4,438,050
2019-04-19	$13.93	$14.25	$13.73	$14.23	$7.25	4,986,620
2019-04-18	$14.22	$14.22	$13.91	$13.92	$7.09	5,641,630
2019-04-17	$14.01	$14.46	$14.01	$14.24	$7.25	8,270,070
2019-04-16	$13.50	$14.28	$13.40	$14.13	$7.20	9,776,600
2019-04-15	$13.41	$13.95	$13.33	$13.43	$6.84	3,840,050
2019-04-12	$13.16	$13.32	$13.14	$13.25	$6.75	2,103,690
2019-04-11	$13.50	$13.62	$13.15	$13.16	$6.70	4,737,940
2019-04-10	$13.80	$13.80	$13.48	$13.60	$6.93	4,046,100
2019-04-09	$13.57	$13.88	$13.41	$13.87	$7.06	4,953,580
2019-04-08	$13.89	$14.00	$13.32	$13.50	$6.88	6,730,190
2019-04-05	$13.89	$13.89	$13.89	$13.89	$7.07	0
2019-04-04	$14.00	$14.04	$13.75	$13.89	$7.07	5,760,370
2019-04-03	$13.79	$14.08	$13.52	$14.00	$7.13	10,145,960
2019-04-02	$14.45	$14.52	$14.11	$14.14	$7.20	9,708,100
2019-04-01	$14.15	$14.55	$14.10	$14.49	$7.38	11,764,880
2019-03-29	$13.88	$14.39	$13.41	$14.04	$7.15	12,357,990
2019-03-28	$14.00	$14.30	$13.62	$13.73	$6.99	14,328,830
2019-03-27	$12.99	$13.40	$12.90	$13.40	$6.82	6,525,470
2019-03-26	$13.66	$13.80	$12.85	$12.91	$6.58	9,080,560
2019-03-25	$13.68	$14.09	$13.55	$13.60	$6.93	6,925,200
2019-03-22	$14.08	$14.25	$13.60	$14.03	$7.15	7,834,940
2019-03-21	$13.66	$14.30	$13.54	$14.16	$7.21	10,924,620
2019-03-20	$13.65	$13.75	$13.20	$13.65	$6.95	7,590,180
2019-03-19	$13.80	$13.92	$13.28	$13.57	$6.91	8,122,710
2019-03-18	$13.50	$13.78	$13.10	$13.65	$6.95	8,969,400
2019-03-15	$13.50	$13.70	$13.10	$13.52	$6.89	6,724,700
2019-03-14	$13.71	$14.16	$13.01	$13.36	$6.80	10,329,890
2019-03-13	$14.96	$14.97	$13.77	$13.91	$7.08	16,015,530
2019-03-12	$15.00	$15.41	$14.70	$15.12	$7.70	13,802,330
2019-03-11	$14.70	$15.18	$14.38	$14.98	$7.63	15,902,100
2019-03-08	$13.50	$15.30	$13.21	$14.34	$7.30	24,294,330
2019-03-07	$14.09	$14.16	$13.69	$13.93	$7.09	17,186,430
2019-03-06	$14.02	$14.34	$13.67	$14.30	$7.28	20,611,610
2019-03-05	$13.60	$14.77	$13.40	$14.35	$7.31	26,428,430
2019-03-04	$13.80	$13.83	$12.93	$13.83	$7.04	30,151,550
2019-03-01	$11.59	$12.57	$11.58	$12.57	$6.40	17,407,920
2019-02-28	$11.32	$11.44	$11.16	$11.43	$5.82	6,854,330
2019-02-27	$11.45	$11.62	$11.07	$11.35	$5.78	10,588,320
2019-02-26	$12.01	$12.07	$11.41	$11.55	$5.88	13,215,270
2019-02-25	$11.57	$11.97	$11.45	$11.93	$6.08	15,855,170
2019-02-22	$11.10	$11.39	$11.01	$11.38	$5.80	8,686,040
2019-02-21	$11.11	$11.59	$10.99	$11.13	$5.67	12,172,690
2019-02-20	$11.26	$11.26	$10.92	$11.12	$5.66	9,179,230
2019-02-19	$11.45	$11.55	$11.05	$11.28	$5.74	14,279,200
2019-02-18	$11.36	$11.99	$11.03	$11.62	$5.92	17,706,640
2019-02-15	$10.76	$11.38	$10.72	$11.31	$5.76	18,517,520
2019-02-14	$10.91	$10.97	$10.65	$10.89	$5.55	16,381,460
2019-02-13	$10.64	$11.40	$10.46	$11.09	$5.65	21,838,550
2019-02-12	$10.11	$10.90	$10.08	$10.48	$5.34	17,060,200
2019-02-11	$9.15	$10.07	$9.15	$10.07	$5.13	10,178,250
2019-02-08	$9.15	$9.15	$9.15	$9.15	$4.66	0
2019-02-07	$9.15	$9.15	$9.15	$9.15	$4.66	0
2019-02-06	$9.15	$9.15	$9.15	$9.15	$4.66	0
2019-02-05	$9.15	$9.15	$9.15	$9.15	$4.66	0
2019-02-04	$9.15	$9.15	$9.15	$9.15	$4.66	0
2019-02-01	$8.99	$9.16	$8.90	$9.15	$4.66	4,889,980
2019-01-31	$9.10	$9.30	$8.66	$8.88	$4.52	5,528,160
2019-01-30	$9.22	$9.42	$8.98	$9.08	$4.62	5,148,450
2019-01-29	$9.58	$9.73	$9.22	$9.32	$4.75	5,324,620
2019-01-28	$9.86	$9.98	$9.47	$9.57	$4.87	6,291,950
2019-01-25	$9.60	$10.19	$9.49	$9.76	$4.97	10,682,920
2019-01-24	$9.28	$9.76	$9.23	$9.59	$4.88	6,440,490
2019-01-23	$9.30	$9.31	$9.17	$9.23	$4.70	2,012,680
2019-01-22	$9.44	$9.44	$9.21	$9.30	$4.74	2,918,820
2019-01-21	$9.41	$9.56	$9.34	$9.45	$4.81	3,364,820
2019-01-18	$9.42	$9.51	$9.29	$9.46	$4.82	3,689,160
2019-01-17	$9.73	$9.75	$9.45	$9.47	$4.82	5,742,670
2019-01-16	$9.50	$9.96	$9.43	$9.87	$5.03	6,483,420
2019-01-15	$9.31	$9.40	$9.23	$9.39	$4.78	2,479,770
2019-01-14	$9.50	$9.52	$9.17	$9.34	$4.76	2,492,060
2019-01-11	$9.27	$9.53	$9.27	$9.50	$4.84	3,043,960
2019-01-10	$9.30	$9.39	$9.22	$9.28	$4.73	2,544,160
2019-01-09	$9.22	$9.47	$9.22	$9.31	$4.74	4,529,410
2019-01-08	$9.24	$9.35	$9.22	$9.27	$4.72	2,218,780
2019-01-07	$9.20	$9.36	$9.09	$9.29	$4.73	4,034,020
2019-01-04	$8.79	$9.17	$8.77	$9.12	$4.64	2,961,220
2019-01-03	$8.99	$9.01	$8.74	$8.89	$4.53	2,121,810
2019-01-02	$8.93	$9.00	$8.84	$8.89	$4.53	1,846,140
2019-01-01	$8.86	$8.86	$8.86	$8.86	$4.51	0
2018-12-31	$8.86	$8.86	$8.86	$8.86	$4.51	0
2018-12-28	$8.87	$8.99	$8.75	$8.86	$4.51	2,500,980
2018-12-27	$9.06	$9.10	$8.85	$8.86	$4.51	3,346,900
2018-12-26	$9.11	$9.11	$9.11	$9.11	$4.64	0
2018-12-25	$9.11	$9.11	$9.11	$9.11	$4.64	0
2018-12-24	$9.08	$9.16	$9.05	$9.11	$4.64	3,113,820
2018-12-21	$9.21	$9.24	$8.87	$8.99	$4.58	3,923,600
2018-12-20	$9.09	$9.30	$9.09	$9.22	$4.70	2,984,880
2018-12-19	$9.35	$9.44	$9.18	$9.22	$4.70	3,712,150
2018-12-18	$9.42	$9.66	$9.16	$9.24	$4.71	4,797,920
2018-12-17	$9.80	$9.97	$9.55	$9.62	$4.90	2,602,630
2018-12-14	$10.62	$10.69	$9.73	$9.83	$5.01	5,494,510
2018-12-13	$10.70	$10.78	$10.46	$10.59	$5.39	4,219,010
2018-12-12	$11.10	$11.25	$10.50	$10.58	$5.39	3,143,590
2018-12-11	$10.63	$10.98	$10.56	$10.98	$5.59	2,661,160
2018-12-10	$10.42	$11.31	$10.42	$10.69	$5.44	3,173,020
2018-12-07	$10.41	$10.65	$10.26	$10.40	$5.30	1,506,380
2018-12-06	$10.86	$10.91	$10.42	$10.52	$5.36	2,459,590
2018-12-05	$10.90	$11.13	$10.84	$10.91	$5.56	1,734,830
2018-12-04	$11.36	$11.36	$11.07	$11.24	$5.72	2,152,180
2018-12-03	$12.00	$12.00	$11.17	$11.30	$5.76	4,410,710
2018-11-30	$10.38	$10.97	$10.37	$10.97	$5.59	1,984,020
2018-11-29	$11.01	$11.14	$10.46	$10.50	$5.35	1,684,400
2018-11-28	$11.02	$11.05	$10.74	$10.96	$5.58	1,336,750
2018-11-27	$10.88	$11.07	$10.78	$11.02	$5.61	1,733,070
2018-11-26	$10.78	$10.98	$10.65	$10.69	$5.44	1,510,930
2018-11-23	$11.02	$11.15	$10.69	$10.69	$5.44	2,657,470
2018-11-22	$10.75	$11.16	$10.75	$11.09	$5.65	2,567,350
2018-11-21	$10.52	$10.78	$10.40	$10.78	$5.49	1,268,400
2018-11-20	$10.80	$10.98	$10.60	$10.60	$5.40	1,552,590
2018-11-19	$11.05	$11.05	$10.80	$10.92	$5.56	1,258,960
2018-11-16	$11.12	$11.14	$10.89	$11.06	$5.63	2,422,860
2018-11-15	$10.84	$11.29	$10.75	$11.21	$5.71	4,462,400
2018-11-14	$10.70	$10.95	$10.62	$10.86	$5.53	3,223,250
2018-11-13	$10.48	$10.84	$10.41	$10.74	$5.47	2,000,720
2018-11-12	$10.41	$10.64	$10.31	$10.62	$5.41	2,033,260
2018-11-09	$10.55	$10.73	$10.33	$10.40	$5.30	1,812,180
2018-11-08	$10.30	$11.19	$10.30	$10.55	$5.37	3,605,600
2018-11-07	$10.35	$10.49	$10.20	$10.34	$5.27	1,872,870
2018-11-06	$10.29	$10.33	$10.05	$10.30	$5.25	1,779,050
2018-11-05	$10.11	$10.43	$10.02	$10.29	$5.24	2,357,870
2018-11-02	$9.98	$10.22	$9.93	$10.14	$5.16	2,449,710
2018-11-01	$9.80	$10.04	$9.77	$9.84	$5.01	2,525,070
2018-10-31	$9.50	$9.90	$9.41	$9.84	$5.01	2,481,950
2018-10-30	$9.44	$9.57	$9.13	$9.49	$4.83	1,593,520
2018-10-29	$9.37	$9.74	$9.23	$9.51	$4.84	1,565,280
2018-10-26	$9.63	$9.65	$9.26	$9.37	$4.77	1,308,760
2018-10-25	$9.30	$9.48	$9.17	$9.41	$4.79	1,259,680
2018-10-24	$9.45	$9.73	$9.41	$9.50	$4.84	1,271,890
2018-10-23	$9.81	$9.95	$9.52	$9.56	$4.87	1,948,780
2018-10-22	$9.29	$9.80	$9.23	$9.67	$4.92	2,354,420
2018-10-19	$8.85	$9.22	$8.50	$9.20	$4.69	1,702,460
2018-10-18	$9.00	$9.18	$8.92	$9.00	$4.58	1,952,740
2018-10-17	$8.90	$9.17	$8.76	$9.13	$4.65	2,466,650
2018-10-16	$9.45	$9.62	$8.70	$8.82	$4.49	2,589,990
2018-10-15	$9.56	$9.68	$9.36	$9.51	$4.84	1,471,170
2018-10-12	$9.54	$9.73	$9.21	$9.64	$4.91	2,086,560
2018-10-11	$10.20	$10.25	$9.45	$9.72	$4.95	3,713,920
2018-10-10	$10.17	$10.53	$10.17	$10.50	$5.35	1,204,860
2018-10-09	$10.36	$10.57	$10.17	$10.29	$5.24	1,244,900
2018-10-08	$10.67	$10.78	$10.10	$10.26	$5.23	1,299,460
2018-10-05	$10.83	$10.83	$10.83	$10.83	$5.52	0
2018-10-04	$10.83	$10.83	$10.83	$10.83	$5.52	0
2018-10-03	$10.83	$10.83	$10.83	$10.83	$5.52	0
2018-10-02	$10.83	$10.83	$10.83	$10.83	$5.52	0
2018-10-01	$10.83	$10.83	$10.83	$10.83	$5.52	0
2018-09-28	$10.69	$10.84	$10.61	$10.83	$5.52	966,720
2018-09-27	$10.95	$11.02	$10.64	$10.67	$5.43	1,379,570
2018-09-26	$11.02	$11.11	$10.93	$10.98	$5.59	1,073,170
2018-09-25	$11.04	$11.12	$10.90	$11.02	$5.61	639,630
2018-09-24	$11.11	$11.11	$11.11	$11.11	$5.66	0
2018-09-21	$11.11	$11.30	$10.92	$11.11	$5.66	1,309,910
2018-09-20	$10.94	$11.10	$10.86	$10.90	$5.55	1,131,670
2018-09-19	$10.75	$11.10	$10.72	$10.95	$5.58	1,304,460
2018-09-18	$10.70	$10.85	$10.60	$10.81	$5.51	1,139,310
2018-09-17	$10.76	$10.76	$10.55	$10.70	$5.45	770,390
2018-09-14	$11.06	$11.06	$10.71	$10.72	$5.46	799,790
2018-09-13	$10.91	$11.16	$10.80	$10.91	$5.56	1,018,730
2018-09-12	$10.61	$10.99	$10.38	$10.86	$5.53	1,299,750
2018-09-11	$10.73	$10.81	$10.47	$10.68	$5.44	1,174,710
2018-09-10	$11.55	$11.55	$10.66	$10.74	$5.47	2,101,600
2018-09-07	$11.46	$11.66	$11.31	$11.48	$5.85	1,312,100
2018-09-06	$11.50	$11.74	$11.35	$11.49	$5.85	1,384,740
2018-09-05	$11.76	$11.78	$11.50	$11.54	$5.88	1,241,830
2018-09-04	$11.76	$11.85	$11.55	$11.79	$6.00	1,416,150
2018-09-03	$12.29	$12.29	$11.48	$11.76	$5.99	2,564,470
2018-08-31	$12.25	$12.47	$12.11	$12.22	$6.22	1,288,060
2018-08-30	$12.56	$12.59	$12.25	$12.37	$6.30	1,493,190
2018-08-29	$12.64	$12.70	$12.53	$12.59	$6.41	828,280
2018-08-28	$12.70	$12.75	$12.58	$12.70	$6.47	1,181,870
2018-08-27	$12.35	$12.73	$12.35	$12.70	$6.47	1,907,980
2018-08-24	$12.64	$12.64	$12.30	$12.39	$6.31	1,083,980
2018-08-23	$12.34	$12.65	$12.22	$12.50	$6.37	1,380,550
2018-08-22	$12.60	$12.60	$12.34	$12.34	$6.28	773,530
2018-08-21	$12.60	$12.68	$12.45	$12.60	$6.42	1,059,550
2018-08-20	$12.30	$12.52	$12.04	$12.47	$6.35	1,134,710
2018-08-17	$12.39	$12.56	$12.25	$12.33	$6.28	1,151,190
2018-08-16	$12.44	$12.78	$12.25	$12.33	$6.28	1,968,820
2018-08-15	$12.86	$12.90	$12.41	$12.61	$6.42	1,145,440
2018-08-14	$12.99	$13.04	$12.77	$12.86	$6.55	985,820
2018-08-13	$12.76	$13.08	$12.62	$13.03	$6.64	1,247,730
2018-08-10	$12.73	$12.92	$12.68	$12.89	$6.56	1,106,340
2018-08-09	$12.32	$12.90	$12.27	$12.83	$6.53	1,634,380
2018-08-08	$12.61	$12.71	$12.30	$12.32	$6.27	922,370
2018-08-07	$12.36	$12.78	$12.26	$12.70	$6.47	1,228,120
2018-08-06	$12.50	$12.53	$12.13	$12.35	$6.29	1,103,510
2018-08-03	$12.45	$12.69	$12.40	$12.40	$6.32	888,700
2018-08-02	$12.81	$13.39	$12.08	$12.51	$6.37	2,098,480
2018-08-01	$13.00	$13.24	$12.80	$12.81	$6.52	1,690,040
2018-07-31	$13.27	$13.53	$12.81	$12.98	$6.61	2,908,080
2018-07-30	$13.73	$13.88	$13.20	$13.42	$6.83	1,701,900
2018-07-27	$13.65	$13.91	$13.60	$13.72	$6.99	1,348,320
2018-07-26	$14.25	$14.30	$13.74	$13.78	$7.02	2,410,620
2018-07-25	$14.50	$14.56	$14.18	$14.31	$7.29	2,883,920
2018-07-24	$14.43	$14.54	$14.22	$14.45	$7.36	2,883,960
2018-07-23	$14.20	$14.65	$14.02	$14.46	$7.36	3,117,480
2018-07-20	$14.07	$14.28	$13.87	$14.18	$7.22	2,148,470
2018-07-19	$13.89	$14.17	$13.61	$14.11	$7.19	2,439,440
2018-07-18	$13.95	$14.47	$13.90	$13.97	$7.11	2,879,820
2018-07-17	$14.20	$14.20	$13.66	$13.96	$7.11	2,582,680
2018-07-16	$13.82	$14.48	$13.82	$14.34	$7.30	3,102,820
2018-07-13	$13.96	$14.14	$13.88	$13.98	$7.12	1,748,790
2018-07-12	$13.64	$14.15	$13.60	$14.04	$7.15	3,057,130
2018-07-11	$13.60	$13.85	$13.08	$13.56	$6.91	2,830,760
2018-07-10	$13.95	$14.20	$13.85	$14.07	$7.17	1,751,770
2018-07-09	$13.75	$14.16	$13.73	$14.00	$7.13	2,690,360
2018-07-06	$13.80	$14.35	$13.70	$13.78	$7.02	3,603,310
2018-07-05	$13.80	$14.17	$13.58	$13.80	$7.03	2,639,290
2018-07-04	$14.20	$14.40	$13.85	$13.94	$7.10	4,217,010
2018-07-03	$13.10	$14.40	$12.96	$14.40	$7.33	5,204,900
2018-07-02	$13.05	$13.29	$12.91	$13.09	$6.67	2,737,390
2018-06-29	$12.41	$13.08	$12.41	$13.03	$6.64	2,264,480
2018-06-28	$12.77	$12.90	$12.40	$12.41	$6.32	1,592,840
2018-06-27	$12.80	$13.05	$12.68	$12.76	$6.50	1,789,010
2018-06-26	$12.36	$12.94	$12.31	$12.80	$6.52	1,691,850
2018-06-25	$12.57	$12.97	$12.45	$12.58	$6.41	1,642,120
2018-06-22	$12.10	$12.64	$12.10	$12.54	$6.39	1,569,560
2018-06-21	$12.70	$12.81	$12.31	$12.41	$6.32	1,931,880
2018-06-20	$12.15	$12.98	$12.00	$12.75	$6.49	2,827,290
2018-06-19	$13.45	$13.62	$12.24	$12.24	$6.23	3,549,210
2018-06-18	$13.60	$13.60	$13.60	$13.60	$6.93	0
2018-06-15	$13.90	$14.05	$13.44	$13.60	$6.93	2,732,550
2018-06-14	$13.88	$14.03	$13.80	$13.87	$7.06	1,702,340
2018-06-13	$14.05	$14.26	$13.88	$13.90	$7.08	2,722,450
2018-06-12	$14.16	$14.16	$13.71	$14.06	$7.16	2,271,870
2018-06-11	$14.18	$14.24	$13.96	$14.06	$7.16	1,630,290
2018-06-08	$14.12	$14.34	$14.00	$14.18	$7.22	1,928,840
2018-06-07	$14.56	$14.58	$14.08	$14.09	$7.18	1,794,460
2018-06-06	$14.58	$14.63	$14.31	$14.45	$7.36	1,919,860
2018-06-05	$14.45	$14.69	$14.45	$14.63	$7.45	2,361,860
2018-06-04	$14.22	$14.54	$14.01	$14.40	$7.33	2,172,660
2018-06-01	$14.31	$14.52	$13.95	$14.16	$7.21	2,549,130
2018-05-31	$14.58	$14.70	$14.31	$14.49	$7.38	2,723,410
2018-05-30	$14.70	$14.95	$14.28	$14.39	$7.33	2,684,030
2018-05-29	$14.95	$15.10	$14.59	$14.60	$7.44	2,135,440
2018-05-28	$15.25	$15.30	$14.72	$14.80	$7.54	3,113,610
2018-05-25	$15.87	$15.99	$15.30	$15.30	$7.79	3,137,490
2018-05-24	$16.19	$16.35	$15.71	$15.88	$8.09	2,829,300
2018-05-23	$16.24	$16.60	$16.21	$16.31	$8.31	3,444,010
2018-05-22	$16.22	$16.35	$16.00	$16.33	$8.32	2,840,380
2018-05-21	$15.77	$16.25	$15.77	$16.19	$8.25	3,102,470
2018-05-18	$16.09	$16.15	$15.46	$15.80	$8.05	2,836,950
2018-05-17	$16.05	$16.36	$15.90	$16.06	$8.18	2,376,690
2018-05-16	$16.35	$16.60	$16.15	$16.17	$8.24	3,559,170
2018-05-15	$16.05	$16.39	$15.88	$16.30	$8.30	3,067,850
2018-05-14	$16.40	$16.90	$15.93	$16.13	$8.22	5,124,370
2018-05-11	$17.65	$17.82	$16.35	$16.69	$8.50	5,433,070
2018-05-10	$30.30	$30.44	$29.71	$30.05	$8.97	2,581,480
2018-05-09	$29.83	$30.66	$29.64	$30.46	$9.09	2,986,930
2018-05-08	$30.66	$31.10	$29.95	$30.11	$8.98	4,531,920
2018-05-07	$29.78	$30.69	$29.68	$30.55	$9.11	4,649,810
2018-05-04	$30.14	$31.05	$29.64	$29.80	$8.89	5,059,450
2018-05-03	$28.70	$30.34	$27.25	$30.34	$9.05	4,545,120
2018-05-02	$28.90	$30.80	$28.76	$28.96	$8.64	3,582,560
2018-05-01	$28.46	$28.46	$28.46	$28.46	$8.49	0
2018-04-30	$28.46	$28.46	$28.46	$28.46	$8.49	0
2018-04-27	$29.48	$29.72	$28.22	$28.46	$8.49	2,672,040
2018-04-26	$29.55	$30.27	$29.24	$29.25	$8.73	3,593,870
2018-04-25	$29.56	$30.10	$29.22	$29.50	$8.80	3,030,740
2018-04-24	$28.55	$30.00	$28.40	$29.99	$8.95	4,734,260
2018-04-23	$28.35	$29.28	$27.82	$28.35	$8.46	3,081,850
2018-04-20	$27.80	$29.36	$27.70	$28.41	$8.48	4,600,840
2018-04-19	$28.30	$29.10	$28.00	$28.34	$8.46	4,309,240
2018-04-18	$27.30	$28.53	$26.63	$28.21	$8.42	5,031,500
2018-04-17	$27.30	$28.42	$26.80	$26.87	$8.02	3,486,860
2018-04-16	$26.91	$27.33	$26.81	$27.24	$8.13	1,207,640
2018-04-13	$27.19	$27.48	$26.90	$27.07	$8.08	1,001,000
2018-04-12	$27.26	$27.76	$26.90	$27.07	$8.08	1,802,980
2018-04-11	$27.25	$27.77	$27.20	$27.24	$8.13	1,845,670
2018-04-10	$27.40	$27.68	$26.81	$27.20	$8.12	1,956,370
2018-04-09	$27.46	$28.03	$26.78	$27.60	$8.23	2,465,720
2018-04-06	$27.95	$27.95	$27.95	$27.95	$8.34	0
2018-04-05	$27.95	$27.95	$27.95	$27.95	$8.34	0
2018-04-04	$28.33	$28.69	$27.86	$27.95	$8.34	2,867,680
2018-04-03	$28.55	$28.82	$27.80	$28.36	$8.46	4,065,210
2018-04-02	$27.77	$30.43	$27.77	$29.39	$8.77	7,123,290
2018-03-30	$27.79	$28.88	$27.04	$28.20	$8.41	6,128,080
2018-03-29	$26.90	$26.90	$26.90	$26.90	$8.03	1,186,140
2018-03-28	$24.02	$24.59	$23.76	$24.45	$7.29	1,627,120
2018-03-27	$23.90	$24.69	$23.90	$24.31	$7.25	1,652,210
2018-03-26	$22.50	$23.98	$22.50	$23.80	$7.10	1,224,140
2018-03-23	$23.60	$23.99	$22.58	$22.88	$6.83	1,725,510
2018-03-22	$25.14	$25.30	$23.98	$24.41	$7.28	2,579,030
2018-03-21	$26.25	$26.35	$25.10	$25.14	$7.50	2,560,830
2018-03-20	$25.67	$26.39	$25.53	$26.09	$7.78	1,418,130
2018-03-19	$25.93	$26.30	$25.66	$25.98	$7.75	1,469,800
2018-03-16	$25.55	$26.40	$25.21	$25.71	$7.67	1,202,280
2018-03-15	$26.43	$26.54	$25.18	$25.69	$7.66	2,052,400
2018-03-14	$26.89	$27.24	$26.20	$26.40	$7.88	968,850
2018-03-13	$27.00	$27.37	$26.56	$26.94	$8.04	1,552,590
2018-03-12	$27.00	$27.69	$26.50	$27.10	$8.09	1,802,940
2018-03-09	$26.52	$27.28	$26.34	$27.02	$8.06	1,801,400
2018-03-08	$26.72	$27.16	$26.41	$26.53	$7.92	973,400
2018-03-07	$26.33	$26.79	$26.28	$26.40	$7.88	764,400
2018-03-06	$25.98	$27.10	$25.85	$26.70	$7.97	2,271,710
2018-03-05	$24.90	$25.82	$24.90	$25.81	$7.70	979,100
2018-03-02	$25.44	$25.68	$24.79	$25.34	$7.56	1,218,230
2018-03-01	$25.11	$25.80	$24.91	$25.66	$7.66	1,168,600
2018-02-28	$25.30	$25.30	$24.50	$25.30	$7.55	1,347,490
2018-02-27	$24.91	$25.73	$24.72	$25.11	$7.49	1,526,540
2018-02-26	$23.87	$25.08	$23.46	$25.01	$7.46	1,564,220
2018-02-23	$23.05	$23.53	$23.05	$23.49	$7.01	419,340
2018-02-22	$23.10	$23.76	$23.00	$23.38	$6.98	844,740
2018-02-21	$22.91	$22.91	$22.91	$22.91	$6.84	0
2018-02-20	$22.91	$22.91	$22.91	$22.91	$6.84	0
2018-02-19	$22.91	$22.91	$22.91	$22.91	$6.84	0
2018-02-16	$22.91	$22.91	$22.91	$22.91	$6.84	0
2018-02-15	$22.91	$22.91	$22.91	$22.91	$6.84	0
2018-02-14	$22.87	$23.03	$22.72	$22.91	$6.84	400,150
2018-02-13	$23.07	$23.50	$22.81	$22.96	$6.85	690,800
2018-02-12	$22.70	$23.28	$22.35	$23.04	$6.87	738,200
2018-02-09	$22.90	$22.90	$22.01	$22.31	$6.66	840,950
2018-02-08	$22.98	$23.47	$22.95	$23.19	$6.92	677,440
2018-02-07	$22.99	$23.68	$22.24	$22.94	$6.84	838,250
2018-02-06	$24.40	$24.40	$22.68	$22.68	$6.77	1,552,020
2018-02-05	$24.80	$25.10	$24.52	$24.66	$7.36	710,000
2018-02-02	$25.10	$25.40	$24.50	$24.95	$7.44	833,630
2018-02-01	$26.01	$26.65	$24.80	$24.96	$7.45	1,585,700
2018-01-31	$28.00	$28.24	$26.05	$26.20	$7.82	1,980,830
2018-01-30	$28.09	$28.55	$27.83	$28.26	$8.43	1,313,860
2018-01-29	$29.15	$29.15	$27.79	$28.09	$8.38	1,643,490
2018-01-26	$27.80	$29.20	$27.71	$28.89	$8.62	2,587,430
2018-01-25	$28.99	$29.15	$28.01	$28.01	$8.36	1,832,300
2018-01-24	$28.01	$29.11	$28.01	$28.99	$8.65	2,521,610
2018-01-23	$28.40	$28.95	$28.18	$28.30	$8.44	1,043,460
2018-01-22	$28.05	$29.00	$27.21	$28.67	$8.55	2,109,890
2018-01-19	$28.05	$28.97	$27.89	$28.20	$8.41	1,996,730
2018-01-18	$28.18	$28.83	$27.66	$28.06	$8.37	1,871,880
2018-01-17	$28.88	$28.88	$27.59	$28.18	$8.41	2,306,330
2018-01-16	$29.26	$29.36	$28.51	$28.98	$8.65	2,700,660
2018-01-15	$26.80	$29.40	$26.20	$29.26	$8.73	7,040,730
2018-01-12	$27.60	$27.65	$26.68	$26.73	$7.98	1,722,760
2018-01-11	$26.73	$27.80	$26.43	$27.49	$8.20	2,884,230
2018-01-10	$26.74	$26.96	$26.02	$26.70	$7.97	1,118,610
2018-01-09	$26.88	$26.89	$26.30	$26.78	$7.99	965,860
2018-01-08	$26.40	$26.96	$25.84	$26.83	$8.00	1,399,420
2018-01-05	$26.65	$27.44	$26.50	$26.77	$7.99	1,726,760
2018-01-04	$26.65	$26.77	$26.40	$26.68	$7.96	1,566,730
2018-01-03	$25.78	$26.85	$25.78	$26.78	$7.99	2,969,140
2018-01-02	$25.75	$26.12	$25.75	$25.92	$7.73	876,050
2018-01-01	$26.13	$26.13	$26.13	$26.13	$7.80	0
2017-12-29	$25.65	$26.30	$25.51	$26.13	$7.80	1,385,830
2017-12-28	$24.10	$26.75	$24.08	$25.65	$7.65	2,626,900
2017-12-27	$24.25	$24.54	$24.00	$24.35	$7.27	1,256,300
2017-12-26	$24.00	$24.46	$23.80	$24.27	$7.24	1,203,480
2017-12-25	$24.95	$25.19	$23.91	$24.20	$7.22	1,849,230
2017-12-22	$25.68	$26.30	$24.85	$25.22	$7.52	1,789,050
2017-12-21	$25.90	$26.44	$25.36	$25.70	$7.67	2,117,300
2017-12-20	$25.37	$26.09	$25.21	$25.94	$7.74	1,581,730
2017-12-19	$25.10	$25.87	$25.10	$25.53	$7.62	1,334,350
2017-12-18	$25.77	$25.94	$24.84	$25.24	$7.53	1,476,860
2017-12-15	$26.55	$26.71	$25.60	$25.77	$7.69	2,089,260
2017-12-14	$26.69	$26.78	$26.30	$26.53	$7.92	1,872,610
2017-12-13	$26.00	$26.87	$25.98	$26.74	$7.98	1,966,280
2017-12-12	$25.79	$27.41	$25.56	$26.40	$7.88	3,484,630
2017-12-11	$24.80	$26.16	$24.64	$26.16	$7.81	1,845,060
2017-12-08	$24.77	$25.37	$24.65	$24.92	$7.44	1,209,400
2017-12-07	$24.49	$25.31	$24.40	$24.77	$7.39	1,372,180
2017-12-06	$23.58	$24.50	$23.58	$24.50	$7.31	1,537,230
2017-12-05	$26.08	$26.14	$23.60	$23.92	$7.14	3,069,930
2017-12-04	$26.99	$27.39	$26.22	$26.22	$7.82	1,193,510
2017-12-01	$26.10	$27.14	$26.01	$27.00	$8.06	1,869,140
2017-11-30	$26.20	$26.55	$25.88	$26.29	$7.84	1,185,600
2017-11-29	$26.50	$26.50	$25.70	$26.20	$7.82	1,777,200
2017-11-28	$25.31	$26.63	$25.31	$26.63	$7.95	1,846,180
2017-11-27	$26.09	$26.09	$25.20	$25.44	$7.59	2,051,900
2017-11-24	$26.70	$27.30	$26.23	$26.23	$7.83	2,258,470
2017-11-23	$27.57	$28.30	$27.00	$27.23	$8.12	2,904,640
2017-11-22	$26.84	$28.19	$26.73	$27.71	$8.27	3,088,940
2017-11-21	$27.13	$27.65	$26.50	$27.02	$8.06	1,792,370
2017-11-20	$26.49	$27.50	$25.20	$27.35	$8.16	3,637,440
2017-11-17	$29.54	$29.60	$26.78	$26.80	$8.00	4,906,860
2017-11-16	$30.25	$30.25	$29.00	$29.76	$8.88	3,815,420
2017-11-15	$31.60	$31.60	$29.80	$29.90	$8.92	5,986,150
2017-11-14	$31.00	$33.11	$30.70	$31.86	$9.51	10,580,690
2017-11-13	$29.21	$30.20	$28.61	$30.10	$8.98	5,472,360
2017-11-10	$29.18	$30.45	$28.80	$29.31	$8.74	4,957,020
2017-11-09	$28.61	$29.26	$28.60	$29.22	$8.72	2,052,350
2017-11-08	$29.30	$29.65	$28.60	$28.90	$8.62	3,532,830
2017-11-07	$29.27	$29.49	$28.54	$29.49	$8.80	3,973,650
2017-11-06	$27.60	$30.13	$27.60	$29.19	$8.71	6,983,010
2017-11-03	$26.60	$28.00	$26.48	$27.39	$8.17	3,275,880
2017-11-02	$27.10	$27.50	$26.51	$26.69	$7.96	2,020,780
2017-11-01	$25.69	$26.95	$25.52	$26.89	$8.02	3,035,200
2017-10-31	$25.50	$25.88	$25.05	$25.69	$7.66	1,356,400
2017-10-30	$26.78	$27.08	$25.45	$25.50	$7.61	1,819,800
2017-10-27	$27.22	$27.49	$26.46	$26.50	$7.91	1,444,500
2017-10-26	$27.25	$27.58	$27.08	$27.35	$8.16	1,472,150
2017-10-25	$26.70	$27.25	$26.63	$27.00	$8.06	1,041,100
2017-10-24	$26.62	$26.94	$26.19	$26.70	$7.97	895,000
2017-10-23	$26.40	$26.95	$26.40	$26.70	$7.97	1,061,700
2017-10-20	$26.05	$26.65	$26.05	$26.62	$7.94	1,008,900
2017-10-19	$26.62	$26.97	$25.88	$26.29	$7.84	2,269,280
2017-10-18	$27.50	$27.85	$26.90	$26.96	$8.04	1,357,460
2017-10-17	$27.80	$28.30	$27.10	$27.55	$8.22	1,579,500
2017-10-16	$29.01	$29.38	$27.98	$28.04	$8.37	1,654,700
2017-10-13	$28.53	$29.13	$28.15	$28.81	$8.60	1,443,000
2017-10-12	$29.36	$29.36	$27.93	$28.41	$8.48	1,497,860
2017-10-11	$29.86	$30.19	$28.58	$29.00	$8.65	3,292,780
2017-10-10	$29.48	$30.58	$29.03	$30.30	$9.04	2,595,520
2017-10-09	$30.60	$30.96	$29.76	$30.30	$9.04	2,855,770
2017-10-06	$30.18	$30.18	$30.18	$30.18	$9.00	0
2017-10-05	$30.18	$30.18	$30.18	$30.18	$9.00	0
2017-10-04	$30.18	$30.18	$30.18	$30.18	$9.00	0
2017-10-03	$30.18	$30.18	$30.18	$30.18	$9.00	0
2017-10-02	$30.18	$30.18	$30.18	$30.18	$9.00	0
2017-09-29	$29.60	$30.59	$29.33	$30.18	$9.00	3,090,490
2017-09-28	$28.51	$29.73	$28.41	$29.66	$8.85	3,663,510
2017-09-27	$28.60	$28.96	$28.27	$28.71	$8.57	2,382,490
2017-09-26	$29.19	$29.74	$28.40	$28.86	$8.61	2,598,490
2017-09-25	$28.94	$30.83	$28.81	$29.57	$8.82	4,949,250
2017-09-22	$29.00	$29.50	$28.62	$29.19	$8.71	2,982,930
2017-09-21	$28.76	$30.35	$28.60	$28.65	$8.55	4,855,180
2017-09-20	$27.38	$29.47	$27.03	$28.99	$8.65	6,590,690
2017-09-19	$28.24	$29.65	$27.47	$27.76	$8.28	5,662,600
2017-09-18	$27.76	$28.27	$27.45	$28.10	$8.38	1,784,490
2017-09-15	$28.33	$28.35	$27.38	$27.76	$8.28	2,314,420
2017-09-14	$26.90	$28.76	$26.60	$28.29	$8.44	4,920,580
2017-09-13	$26.74	$27.00	$26.47	$26.80	$8.00	1,341,400
2017-09-12	$27.41	$27.49	$26.71	$26.77	$7.99	2,716,910
2017-09-11	$27.30	$27.59	$26.92	$27.40	$8.18	1,856,620
2017-09-08	$27.55	$28.07	$27.00	$27.29	$8.14	2,142,000
2017-09-07	$27.99	$28.68	$27.56	$27.58	$8.23	3,849,650
2017-09-06	$26.85	$28.70	$26.71	$28.16	$8.40	5,079,930
2017-09-05	$27.46	$27.46	$26.70	$27.02	$8.06	4,482,630
2017-09-04	$25.09	$27.67	$25.09	$27.67	$8.26	6,140,740
2017-09-01	$24.88	$25.27	$24.72	$25.15	$7.50	1,681,700
2017-08-31	$24.78	$25.06	$24.61	$24.98	$7.45	1,328,440
2017-08-30	$24.72	$25.08	$24.56	$24.79	$7.40	1,442,320
2017-08-29	$24.72	$25.08	$24.62	$24.94	$7.44	1,658,400
2017-08-28	$24.32	$25.05	$24.32	$24.68	$7.36	1,857,990
2017-08-25	$24.05	$24.58	$24.04	$24.43	$7.29	1,092,380
2017-08-24	$24.21	$24.80	$23.90	$24.00	$7.16	1,264,600
2017-08-23	$24.57	$24.69	$23.99	$24.21	$7.22	1,515,400
2017-08-22	$24.80	$24.88	$24.51	$24.72	$7.38	1,371,400
2017-08-21	$24.40	$25.06	$24.39	$24.84	$7.41	1,658,200
2017-08-18	$24.90	$24.97	$24.26	$24.45	$7.29	2,174,820
2017-08-17	$24.42	$25.47	$24.31	$25.08	$7.48	2,726,920
2017-08-16	$24.20	$24.77	$24.05	$24.60	$7.34	2,710,850
2017-08-15	$24.18	$24.58	$23.90	$24.20	$7.22	1,857,080
2017-08-14	$23.27	$24.30	$23.15	$24.30	$7.25	2,164,600
2017-08-11	$23.11	$23.61	$23.01	$23.15	$6.91	1,232,100
2017-08-10	$23.88	$24.10	$23.09	$23.37	$6.97	1,735,970
2017-08-09	$24.12	$24.29	$23.69	$23.85	$7.12	1,941,030
2017-08-08	$23.70	$24.11	$23.30	$24.11	$7.19	2,583,830
2017-08-07	$23.42	$24.17	$23.38	$23.75	$7.09	1,769,280
2017-08-04	$23.41	$23.92	$23.26	$23.43	$6.99	1,831,490
2017-08-03	$23.41	$24.11	$23.06	$23.57	$7.03	2,085,350
2017-08-02	$23.73	$23.86	$23.21	$23.31	$6.95	2,346,020
2017-08-01	$23.27	$24.00	$22.86	$23.98	$7.15	2,305,460
2017-07-31	$23.07	$23.48	$22.72	$23.15	$6.91	1,460,790
2017-07-28	$22.80	$23.74	$22.60	$23.02	$6.87	2,392,060
2017-07-27	$21.79	$23.30	$21.64	$22.92	$6.84	3,005,000
2017-07-26	$21.97	$22.10	$21.40	$21.72	$6.48	1,212,760
2017-07-25	$22.08	$22.29	$21.69	$21.95	$6.55	1,187,250
2017-07-24	$21.96	$22.27	$21.40	$22.09	$6.59	1,287,320
2017-07-21	$22.12	$22.32	$21.86	$22.04	$6.58	931,440
2017-07-20	$22.10	$22.65	$22.05	$22.12	$6.60	1,519,450
2017-07-19	$21.80	$22.38	$21.62	$22.30	$6.65	1,320,530
2017-07-18	$21.53	$22.38	$21.13	$21.91	$6.52	1,856,270
2017-07-17	$23.70	$23.97	$21.63	$21.63	$6.44	2,935,000
2017-07-14	$24.45	$24.47	$23.78	$24.03	$7.15	1,505,330
2017-07-13	$23.50	$25.00	$23.50	$24.29	$7.23	3,069,090
2017-07-12	$23.57	$23.75	$22.00	$22.95	$6.83	1,572,720
2017-07-11	$23.88	$24.10	$23.39	$23.40	$6.96	1,100,590
2017-07-10	$24.50	$24.50	$23.66	$23.90	$7.11	1,612,720
2017-07-07	$24.30	$24.69	$24.10	$24.57	$7.31	1,514,930
2017-07-06	$24.20	$24.74	$24.10	$24.37	$7.25	2,004,230
2017-07-05	$23.91	$24.75	$23.77	$24.37	$7.25	2,943,950
2017-07-04	$23.85	$24.11	$23.74	$24.03	$7.15	1,450,170
2017-07-03	$23.18	$24.71	$23.16	$24.14	$7.18	3,146,250
2017-06-30	$22.40	$22.40	$22.40	$22.40	$6.67	0
2017-06-29	$22.40	$22.40	$22.40	$22.40	$6.67	0
2017-06-28	$22.69	$22.69	$22.26	$22.40	$6.67	659,810
2017-06-27	$22.80	$22.94	$22.52	$22.71	$6.76	995,200
2017-06-26	$22.40	$22.76	$22.21	$22.70	$6.75	911,030
2017-06-23	$22.94	$22.94	$21.81	$22.39	$6.66	1,632,620
2017-06-22	$23.22	$23.35	$22.49	$22.49	$6.69	1,747,060
2017-06-21	$23.35	$23.66	$22.80	$23.26	$6.92	1,661,430
2017-06-20	$23.56	$23.74	$23.32	$23.47	$6.98	1,931,070
2017-06-19	$23.63	$24.48	$23.35	$23.83	$7.09	1,072,890
2017-06-16	$23.65	$23.86	$23.40	$23.47	$6.98	1,183,690
2017-06-15	$22.72	$24.33	$22.72	$23.81	$7.08	2,264,220
2017-06-14	$22.91	$23.45	$22.82	$22.88	$6.81	1,253,430
2017-06-13	$22.05	$23.14	$22.00	$23.02	$6.85	1,286,460
2017-06-12	$23.01	$23.01	$22.28	$22.29	$6.63	1,046,210
2017-06-09	$23.33	$23.47	$22.88	$23.22	$6.91	1,606,570
2017-06-08	$23.34	$23.77	$23.00	$23.57	$7.01	1,815,010
2017-06-07	$22.71	$23.46	$22.67	$23.32	$6.94	1,898,790
2017-06-06	$22.25	$23.15	$22.03	$22.89	$6.81	2,224,760
2017-06-05	$22.10	$22.93	$22.00	$22.32	$6.64	1,658,950
2017-06-02	$21.50	$22.35	$21.31	$21.98	$6.54	1,710,010
2017-06-01	$23.18	$23.48	$21.70	$21.74	$6.47	1,710,320
2017-05-31	$23.75	$23.97	$23.18	$23.27	$6.92	1,135,320
2017-05-30	$23.40	$23.40	$23.40	$23.40	$6.96	0
2017-05-29	$23.40	$23.40	$23.40	$23.40	$6.96	0
2017-05-26	$24.01	$24.01	$23.37	$23.40	$6.96	1,156,310
2017-05-25	$23.73	$24.03	$22.71	$23.78	$7.08	1,698,230
2017-05-24	$23.28	$24.18	$22.88	$23.76	$7.07	1,685,940
2017-05-23	$24.65	$25.61	$22.61	$23.65	$7.04	2,696,530
2017-05-22	$27.95	$27.95	$25.10	$25.10	$7.47	3,526,810
2017-05-19	$28.10	$28.46	$27.63	$27.89	$8.30	1,644,180
2017-05-18	$27.70	$28.43	$27.60	$28.21	$8.39	1,903,400
2017-05-17	$28.05	$28.39	$27.78	$28.20	$8.39	2,212,340
2017-05-16	$27.10	$28.25	$27.00	$28.23	$8.40	2,977,770
2017-05-15	$27.85	$27.87	$27.10	$27.10	$8.06	1,403,010
2017-05-12	$27.62	$27.90	$27.31	$27.67	$8.23	1,788,440
2017-05-11	$26.40	$28.15	$26.38	$27.78	$8.27	3,588,710
2017-05-10	$27.34	$27.87	$26.80	$26.95	$8.02	2,161,200
2017-05-09	$26.06	$27.70	$25.70	$27.33	$8.13	2,170,090
2017-05-08	$26.51	$27.10	$25.72	$26.43	$7.86	1,634,730
2017-05-05	$26.40	$26.93	$26.40	$26.51	$7.89	967,790
2017-05-04	$26.60	$27.25	$26.50	$26.62	$7.92	1,415,170
2017-05-03	$26.80	$26.96	$26.41	$26.78	$7.97	1,363,560
2017-05-02	$27.09	$27.48	$26.51	$26.91	$8.01	1,598,220
2017-05-01	$27.23	$27.23	$27.23	$27.23	$8.10	0
2017-04-28	$25.99	$27.48	$25.80	$27.23	$8.10	3,092,450
2017-04-27	$25.40	$26.24	$24.45	$26.18	$7.79	2,606,700
2017-04-26	$25.23	$25.68	$25.02	$25.42	$7.56	1,466,330
2017-04-25	$25.47	$25.87	$25.12	$25.20	$7.50	1,769,310
2017-04-24	$26.00	$26.18	$24.33	$25.56	$7.61	3,815,690
2017-04-21	$26.20	$26.41	$25.91	$26.01	$7.74	1,451,510
2017-04-20	$27.09	$27.18	$25.80	$26.13	$7.78	2,890,690
2017-04-19	$27.80	$27.81	$26.50	$27.03	$8.04	2,240,240
2017-04-18	$29.46	$29.83	$27.68	$27.88	$8.30	2,685,840
2017-04-17	$29.85	$30.30	$29.40	$29.65	$8.82	1,369,500
2017-04-14	$30.60	$30.72	$29.74	$30.03	$8.94	1,874,960
2017-04-13	$30.00	$31.10	$29.78	$30.75	$9.15	2,213,630
2017-04-12	$30.72	$30.75	$29.91	$30.00	$8.93	1,634,360
2017-04-11	$30.00	$30.70	$29.38	$30.70	$9.14	3,118,220
2017-04-10	$31.85	$31.87	$29.63	$30.40	$9.05	3,371,860
2017-04-07	$31.20	$32.35	$31.11	$31.84	$9.47	2,133,770
2017-04-06	$30.75	$31.46	$30.75	$31.11	$9.26	1,651,860
2017-04-05	$30.51	$31.77	$30.43	$30.95	$9.21	2,536,830
2017-04-04	$30.44	$30.44	$30.44	$30.44	$9.06	0
2017-04-03	$30.44	$30.44	$30.44	$30.44	$9.06	0
2017-03-31	$32.00	$32.44	$30.20	$30.44	$9.06	3,280,310
2017-03-30	$33.67	$33.67	$31.61	$32.14	$9.56	3,492,500
2017-03-29	$34.24	$35.30	$33.61	$33.68	$10.02	3,921,510
2017-03-28	$32.37	$35.66	$32.35	$34.70	$10.33	5,750,390
2017-03-27	$32.30	$32.92	$32.21	$32.60	$9.70	1,773,660
2017-03-24	$32.97	$33.07	$31.90	$32.50	$9.67	2,692,600
2017-03-23	$32.55	$33.24	$31.71	$32.75	$9.75	3,252,910
2017-03-22	$32.30	$32.75	$32.10	$32.37	$9.63	3,004,360
2017-03-21	$33.18	$33.45	$31.88	$32.37	$9.63	3,684,410
2017-03-20	$32.93	$33.40	$32.50	$33.17	$9.87	2,767,020
2017-03-17	$34.40	$34.98	$32.00	$33.01	$9.82	5,091,430
2017-03-16	$34.40	$34.95	$33.72	$34.40	$10.24	4,149,750
2017-03-15	$34.40	$34.48	$33.50	$33.93	$10.10	3,409,530
2017-03-14	$33.85	$35.03	$33.62	$34.29	$10.20	6,823,900
2017-03-13	$32.30	$34.32	$32.30	$34.32	$10.21	8,118,190
2017-03-10	$31.80	$31.84	$31.20	$31.20	$9.28	2,544,800
2017-03-09	$31.20	$32.35	$30.56	$32.03	$9.53	4,654,970
2017-03-08	$32.43	$32.44	$31.20	$31.53	$9.38	4,324,840
2017-03-07	$31.75	$32.90	$31.30	$32.64	$9.71	6,150,260
2017-03-06	$31.39	$32.10	$30.41	$31.98	$9.52	7,222,000
2017-03-03	$28.22	$31.14	$28.22	$31.14	$9.27	7,722,560
2017-03-02	$28.72	$29.64	$28.21	$28.31	$8.42	5,767,830
2017-03-01	$27.00	$27.59	$26.85	$27.43	$8.16	2,226,090
2017-02-28	$26.90	$27.23	$26.50	$26.99	$8.03	1,926,420
2017-02-27	$27.56	$27.57	$26.81	$26.90	$8.00	1,528,030
2017-02-24	$27.10	$27.67	$26.91	$27.43	$8.16	2,198,150
2017-02-23	$27.00	$27.45	$26.86	$27.16	$8.08	1,935,590
2017-02-22	$26.87	$27.15	$26.52	$26.92	$8.01	1,373,240
2017-02-21	$26.46	$26.97	$26.15	$26.75	$7.96	1,896,040
2017-02-20	$25.90	$26.54	$25.80	$26.46	$7.87	1,518,150
2017-02-17	$26.48	$26.98	$25.77	$26.02	$7.74	1,969,870
2017-02-16	$26.16	$26.56	$26.15	$26.38	$7.85	1,313,080
2017-02-15	$27.16	$27.68	$26.33	$26.38	$7.85	2,271,920
2017-02-14	$27.36	$27.55	$27.08	$27.16	$8.08	1,375,970
2017-02-13	$27.10	$27.78	$27.05	$27.35	$8.14	1,823,780
2017-02-10	$28.11	$28.30	$27.21	$27.38	$8.15	1,950,790
2017-02-09	$28.10	$28.39	$27.67	$28.25	$8.41	1,866,230
2017-02-08	$27.04	$29.16	$26.87	$27.98	$8.33	4,149,960
2017-02-07	$26.96	$27.80	$26.60	$27.16	$8.08	3,109,630
2017-02-06	$25.86	$27.30	$25.80	$27.26	$8.11	3,447,180
2017-02-03	$26.14	$26.25	$25.58	$26.04	$7.75	1,363,830
2017-02-02	$26.33	$26.33	$26.33	$26.33	$7.83	0
2017-02-01	$26.33	$26.33	$26.33	$26.33	$7.83	0
2017-01-31	$26.33	$26.33	$26.33	$26.33	$7.83	0
2017-01-30	$26.33	$26.33	$26.33	$26.33	$7.83	0
2017-01-27	$26.33	$26.33	$26.33	$26.33	$7.83	0
2017-01-26	$25.56	$26.57	$25.55	$26.33	$7.83	2,949,300
2017-01-25	$25.61	$25.98	$25.30	$25.56	$7.61	1,634,130
2017-01-24	$25.52	$26.08	$25.12	$25.87	$7.70	1,338,790
2017-01-23	$26.01	$26.59	$25.84	$25.86	$7.69	1,474,890
2017-01-20	$25.38	$26.30	$25.17	$25.95	$7.72	1,134,280
2017-01-19	$25.50	$25.77	$24.91	$25.41	$7.56	1,149,980
2017-01-18	$25.99	$25.99	$25.27	$25.61	$7.62	1,488,170
2017-01-17	$25.26	$26.39	$24.27	$26.11	$7.77	2,022,630
2017-01-16	$28.10	$28.10	$25.35	$25.85	$7.69	2,532,380
2017-01-13	$28.81	$28.91	$28.10	$28.17	$8.38	865,800
2017-01-12	$28.78	$29.29	$28.53	$28.78	$8.56	689,040
2017-01-11	$29.35	$29.44	$28.77	$28.77	$8.56	1,150,030
2017-01-10	$28.80	$29.69	$28.80	$29.30	$8.72	2,366,250
2017-01-09	$30.01	$30.10	$28.88	$29.03	$8.64	1,662,030
2017-01-06	$30.19	$30.39	$29.52	$29.86	$8.89	1,346,380
2017-01-05	$30.99	$30.99	$30.09	$30.53	$9.08	1,206,750
2017-01-04	$31.30	$31.32	$30.68	$30.99	$9.22	1,296,950
2017-01-03	$30.55	$31.17	$30.50	$31.10	$9.25	1,585,500
2017-01-02	$30.44	$30.44	$30.44	$30.44	$9.06	0
2016-12-30	$30.45	$30.80	$30.10	$30.44	$9.06	1,181,850
2016-12-29	$29.70	$31.29	$29.57	$30.53	$9.08	3,210,960
2016-12-28	$29.22	$29.87	$29.22	$29.57	$8.80	1,221,240
2016-12-27	$29.40	$29.70	$29.14	$29.51	$8.78	1,279,960
2016-12-26	$28.90	$29.47	$28.34	$29.40	$8.75	1,718,190
2016-12-23	$28.99	$29.30	$28.72	$28.98	$8.62	2,411,770
2016-12-22	$28.96	$28.96	$28.55	$28.90	$8.60	863,190
2016-12-21	$28.68	$29.14	$28.55	$28.98	$8.62	1,339,730
2016-12-20	$28.40	$28.75	$28.28	$28.54	$8.49	969,390
2016-12-19	$29.00	$29.05	$27.71	$28.55	$8.50	2,667,600
2016-12-16	$28.36	$29.23	$28.20	$29.03	$8.64	2,612,220
2016-12-15	$27.39	$28.24	$27.38	$28.11	$8.36	1,886,220
2016-12-14	$27.86	$28.21	$27.37	$27.38	$8.15	2,279,000
2016-12-13	$28.35	$28.49	$27.32	$27.87	$8.29	3,135,580
2016-12-12	$31.99	$32.15	$29.05	$29.05	$8.64	2,879,100
2016-12-09	$32.90	$33.30	$32.25	$32.28	$9.61	1,580,100
2016-12-08	$33.70	$33.73	$32.95	$32.95	$9.80	1,228,730
2016-12-07	$32.80	$33.80	$32.50	$33.76	$10.05	1,565,510
2016-12-06	$33.70	$33.89	$32.73	$32.87	$9.78	1,788,530
2016-12-05	$33.60	$33.98	$33.00	$33.69	$10.02	998,670
2016-12-02	$34.72	$34.72	$33.69	$33.69	$10.02	1,608,000
2016-12-01	$34.40	$34.80	$34.25	$34.47	$10.26	819,070
2016-11-30	$33.87	$35.00	$33.87	$34.48	$10.26	1,589,080
2016-11-29	$35.56	$35.56	$34.29	$34.30	$10.21	1,951,480
2016-11-28	$35.31	$35.88	$35.03	$35.61	$10.60	1,533,460
2016-11-25	$35.37	$35.58	$34.18	$35.30	$10.50	2,332,810
2016-11-24	$36.30	$36.55	$35.20	$35.58	$10.59	2,791,650
2016-11-23	$37.56	$37.68	$36.18	$36.25	$10.79	4,755,770
2016-11-22	$37.89	$39.18	$37.55	$37.56	$11.18	8,966,260
2016-11-21	$36.40	$37.54	$35.77	$37.54	$11.17	5,971,900
2016-11-18	$36.08	$36.79	$35.38	$36.35	$10.82	2,763,310
2016-11-17	$35.89	$36.06	$35.40	$35.97	$10.70	1,994,790
2016-11-16	$36.16	$36.80	$35.96	$35.97	$10.70	3,628,500
2016-11-15	$35.15	$36.50	$35.02	$36.35	$10.82	5,982,830
2016-11-14	$34.75	$35.77	$34.53	$35.15	$10.46	2,843,950
2016-11-11	$35.25	$35.30	$34.41	$34.84	$10.37	2,165,010
2016-11-10	$35.09	$35.78	$34.74	$35.23	$10.48	2,389,820
2016-11-09	$35.22	$35.39	$33.50	$34.84	$10.37	2,767,670
2016-11-08	$35.31	$35.85	$35.03	$35.18	$10.47	2,013,470
2016-11-07	$34.30	$35.63	$34.05	$35.39	$10.53	3,468,110
2016-11-04	$35.22	$35.22	$34.15	$34.29	$10.20	2,160,680
2016-11-03	$34.50	$35.38	$34.50	$35.06	$10.43	2,403,000
2016-11-02	$35.01	$35.37	$34.60	$34.85	$10.37	2,059,650
2016-11-01	$36.00	$36.32	$34.51	$35.19	$10.47	3,522,230
2016-10-31	$35.50	$36.33	$35.39	$36.15	$10.76	0
2016-10-28	$36.07	$36.56	$35.62	$35.76	$10.64	1,167,520
2016-10-27	$36.36	$36.68	$35.75	$36.06	$10.73	1,568,440
2016-10-26	$36.80	$36.95	$36.04	$36.36	$10.82	1,618,400
2016-10-25	$37.12	$37.20	$36.48	$37.07	$11.03	2,094,420
2016-10-24	$37.19	$37.29	$36.60	$36.94	$10.99	1,746,900
2016-10-21	$37.70	$37.80	$36.02	$37.28	$11.09	4,104,960
2016-10-20	$36.69	$38.50	$36.62	$37.99	$11.30	5,319,660
2016-10-19	$35.68	$37.18	$35.08	$37.09	$11.04	5,502,860
2016-10-18	$34.51	$36.99	$33.85	$35.78	$10.65	5,648,820
2016-10-17	$34.24	$35.45	$34.05	$34.43	$10.24	3,137,860
2016-10-14	$34.15	$34.44	$33.51	$34.09	$10.14	1,479,620
2016-10-13	$34.70	$34.89	$34.35	$34.38	$10.23	1,891,470
2016-10-12	$34.77	$34.88	$34.31	$34.64	$10.31	1,983,910
2016-10-11	$35.24	$35.65	$34.69	$34.86	$10.37	2,976,380
2016-10-10	$33.99	$35.99	$33.84	$34.95	$10.40	4,822,630
2016-10-07	$33.73	$33.73	$33.73	$33.73	$10.04	0
2016-10-06	$33.73	$33.73	$33.73	$33.73	$10.04	0
2016-10-05	$33.73	$33.73	$33.73	$33.73	$10.04	0
2016-10-04	$33.73	$33.73	$33.73	$33.73	$10.04	0
2016-10-03	$33.73	$33.73	$33.73	$33.73	$10.04	0
2016-09-30	$33.58	$34.14	$33.31	$33.73	$10.04	2,287,310
2016-09-29	$33.56	$33.74	$33.35	$33.41	$9.94	1,676,200
2016-09-28	$33.16	$34.00	$33.16	$33.56	$9.99	1,398,810
2016-09-27	$32.98	$33.67	$32.88	$33.51	$9.97	1,976,530
2016-09-26	$34.13	$34.13	$32.80	$32.95	$9.80	1,937,410
2016-09-23	$34.51	$34.76	$34.08	$34.16	$10.16	1,303,560
2016-09-22	$34.82	$34.99	$34.41	$34.49	$10.26	1,249,680
2016-09-21	$34.61	$34.87	$34.20	$34.60	$10.30	1,417,000
2016-09-20	$34.67	$34.80	$34.25	$34.50	$10.27	1,590,440
2016-09-19	$34.40	$34.73	$34.01	$34.70	$10.33	1,593,210
2016-09-16	$34.01	$34.01	$34.01	$34.01	$10.12	0
2016-09-15	$34.01	$34.01	$34.01	$34.01	$10.12	0
2016-09-14	$34.27	$34.80	$33.51	$34.01	$10.12	2,222,500
2016-09-13	$34.59	$34.88	$33.65	$34.33	$10.22	2,634,300
2016-09-12	$36.10	$36.10	$34.00	$34.28	$10.20	3,035,980
2016-09-09	$37.73	$37.90	$37.02	$37.02	$11.02	1,770,250
2016-09-08	$37.40	$37.80	$37.15	$37.72	$11.22	1,747,110
2016-09-07	$37.90	$38.45	$37.40	$37.45	$11.14	3,654,720
2016-09-06	$37.20	$38.26	$37.03	$38.23	$11.38	4,001,540
2016-09-05	$37.80	$38.27	$37.00	$37.54	$11.17	2,506,180
2016-09-02	$38.57	$39.00	$36.92	$37.54	$11.17	3,401,510
2016-09-01	$39.00	$39.30	$38.49	$38.57	$11.48	2,657,950
2016-08-31	$40.58	$40.99	$38.64	$39.31	$11.70	5,276,340
2016-08-30	$41.11	$43.15	$41.02	$41.48	$12.34	4,087,430
2016-08-29	$41.90	$42.75	$40.70	$41.46	$12.34	3,894,740
2016-08-26	$41.90	$44.28	$41.18	$42.24	$12.57	9,955,750
2016-08-25	$38.50	$42.25	$37.50	$42.25	$12.57	8,576,840
2016-08-24	$37.82	$38.99	$37.77	$38.41	$11.43	2,753,740
2016-08-23	$37.49	$38.28	$37.00	$37.81	$11.25	1,527,560
2016-08-22	$38.40	$38.65	$37.35	$37.42	$11.13	1,830,720
2016-08-19	$38.69	$38.69	$37.82	$38.35	$11.41	2,228,490
2016-08-18	$39.89	$40.19	$38.00	$38.53	$11.46	4,416,430
2016-08-17	$39.00	$39.58	$38.00	$39.45	$11.74	3,311,820
2016-08-16	$38.55	$39.59	$38.46	$38.68	$11.51	3,258,220
2016-08-15	$37.43	$38.99	$36.60	$38.55	$11.47	4,617,390
2016-08-12	$36.99	$37.80	$36.36	$37.53	$11.17	3,521,870
2016-08-11	$40.40	$40.40	$36.93	$36.99	$11.01	6,961,620
2016-08-10	$41.40	$41.41	$39.93	$40.17	$11.95	2,599,650
2016-08-09	$40.80	$41.64	$40.20	$41.10	$12.23	1,894,680
2016-08-08	$40.30	$41.48	$39.02	$40.92	$12.18	2,463,870
2016-08-05	$41.10	$42.16	$39.55	$40.35	$12.01	3,438,230
2016-08-04	$39.12	$42.90	$39.10	$41.65	$12.39	4,864,050
2016-08-03	$39.83	$40.70	$39.00	$39.39	$11.72	2,721,860
2016-08-02	$39.00	$40.77	$38.30	$39.80	$11.84	4,998,370
2016-08-01	$38.08	$39.53	$37.30	$38.75	$11.53	3,325,730
2016-07-29	$38.95	$39.49	$38.00	$39.19	$11.66	4,328,940
2016-07-28	$39.87	$39.99	$37.75	$38.95	$11.59	5,608,270
2016-07-27	$43.50	$44.56	$39.60	$39.98	$11.90	4,872,680
2016-07-26	$44.80	$45.56	$43.50	$43.83	$13.04	3,559,900
2016-07-25	$45.80	$46.58	$44.26	$44.80	$13.33	2,459,660
2016-07-22	$45.70	$46.80	$44.75	$45.64	$13.58	3,213,300
2016-07-21	$46.90	$49.45	$45.98	$46.00	$13.69	4,929,530
2016-07-20	$44.75	$49.12	$44.06	$47.80	$14.22	9,210,630
2016-07-19	$43.75	$44.86	$42.86	$44.65	$13.29	3,954,900
2016-07-18	$43.71	$44.50	$42.79	$43.75	$13.02	3,560,420
2016-07-15	$45.70	$46.60	$42.74	$43.71	$13.01	6,355,500
2016-07-14	$46.00	$47.47	$45.75	$46.00	$13.69	5,590,580
2016-07-13	$47.05	$48.79	$44.11	$47.32	$14.08	11,457,620
2016-07-12	$50.10	$51.15	$47.00	$48.79	$14.52	4,699,270
2016-07-11	$49.98	$51.88	$47.46	$51.50	$15.32	6,275,670
2016-07-08	$50.71	$53.50	$49.51	$49.95	$14.86	5,870,810
2016-07-07	$46.00	$50.77	$44.70	$50.77	$15.11	7,097,300
2016-07-06	$45.25	$47.10	$44.38	$46.15	$13.73	5,883,890
2016-07-05	$44.92	$46.15	$42.05	$46.00	$13.69	9,506,730
2016-07-04	$43.78	$44.98	$43.11	$44.38	$13.21	6,166,970
2016-07-01	$44.00	$44.58	$42.63	$43.47	$12.93	5,237,980
2016-06-30	$45.91	$46.42	$44.65	$44.73	$13.31	5,498,380
2016-06-29	$45.89	$47.58	$43.50	$46.52	$13.84	8,314,890
2016-06-28	$45.45	$48.30	$44.15	$45.34	$13.49	9,911,280
2016-06-27	$40.91	$45.52	$40.91	$45.52	$13.54	11,212,540
2016-06-24	$39.40	$43.23	$37.55	$41.38	$12.31	9,970,240
2016-06-23	$40.65	$41.40	$38.34	$39.30	$11.69	6,539,320
2016-06-22	$40.86	$42.18	$39.15	$40.33	$12.00	8,062,810
2016-06-21	$39.80	$42.50	$38.80	$40.85	$12.16	17,012,750
2016-06-20	$35.67	$39.22	$35.15	$39.22	$11.67	12,333,910
2016-06-17	$36.18	$37.28	$35.00	$35.65	$10.61	8,402,130
2016-06-16	$34.00	$36.65	$34.00	$36.18	$10.77	11,181,550
2016-06-15	$31.03	$34.68	$31.03	$34.30	$10.21	7,508,740
2016-06-14	$31.00	$31.98	$30.40	$31.60	$9.40	4,987,120
2016-06-13	$33.38	$34.67	$31.41	$31.41	$9.35	7,481,460
2016-06-10	$35.00	$35.00	$35.00	$35.00	$10.38	0
2016-06-09	$35.00	$35.00	$35.00	$35.00	$10.38	0
2016-06-08	$34.21	$35.48	$33.46	$35.00	$10.38	8,566,340
2016-06-07	$34.29	$35.14	$33.80	$34.85	$10.34	9,327,620
2016-06-06	$34.70	$35.49	$34.01	$34.60	$10.27	10,715,830
2016-06-03	$35.17	$36.28	$34.31	$35.01	$10.39	8,447,650
2016-06-02	$35.00	$36.77	$34.80	$35.45	$10.52	9,793,460
2016-06-01	$32.29	$36.36	$32.29	$36.08	$10.71	11,904,790
2016-05-31	$30.64	$33.97	$30.38	$33.09	$9.82	10,988,380
2016-05-30	$29.30	$32.30	$29.01	$31.11	$9.23	12,664,410
2016-05-27	$28.25	$31.50	$28.24	$29.36	$8.71	10,890,470
2016-05-26	$28.30	$28.99	$27.01	$28.70	$8.52	7,608,970
2016-05-25	$27.50	$29.44	$27.10	$29.05	$8.62	10,009,310
2016-05-24	$27.90	$27.95	$26.88	$26.88	$7.98	5,556,140
2016-05-23	$27.35	$28.40	$26.80	$28.35	$8.41	9,311,740
2016-05-20	$26.38	$28.78	$26.23	$28.06	$8.33	14,131,400
2016-05-19	$25.05	$26.20	$25.05	$26.20	$7.77	8,326,290
2016-05-18	$25.45	$25.45	$23.33	$23.82	$7.07	5,361,780
2016-05-17	$25.01	$26.28	$24.95	$25.92	$7.69	5,345,730
2016-05-16	$25.09	$25.30	$23.88	$25.20	$7.48	5,122,070
2016-05-13	$25.58	$26.09	$25.17	$25.33	$7.52	4,576,070
2016-05-12	$24.97	$26.28	$24.11	$26.02	$7.72	6,213,160
2016-05-11	$26.44	$26.52	$25.40	$25.40	$7.54	5,383,130
2016-05-10	$27.60	$27.77	$25.98	$26.18	$7.77	6,704,340
2016-05-09	$27.98	$28.30	$27.01	$27.45	$8.14	6,645,470
2016-05-06	$29.96	$30.73	$27.80	$28.45	$8.44	7,841,990
2016-05-05	$30.40	$31.20	$29.00	$30.05	$8.92	8,979,720
2016-05-04	$27.00	$29.33	$26.70	$29.33	$8.70	7,352,590
2016-05-03	$25.60	$27.20	$25.60	$26.66	$7.91	4,043,420
2016-05-02	$25.68	$25.68	$25.68	$25.68	$7.62	0
2016-04-29	$24.30	$26.50	$24.11	$25.68	$7.62	4,275,080
2016-04-28	$24.21	$24.65	$23.90	$24.47	$7.26	1,361,690
2016-04-27	$24.70	$24.79	$24.30	$24.40	$7.24	1,454,810
2016-04-26	$24.50	$24.98	$24.08	$24.77	$7.35	3,211,290
2016-04-25	$23.20	$24.57	$22.90	$24.50	$7.27	2,143,810
2016-04-22	$23.10	$23.74	$22.77	$23.45	$6.96	1,709,820
2016-04-21	$23.58	$24.00	$23.17	$23.20	$6.88	2,269,720
2016-04-20	$25.50	$25.80	$23.21	$23.74	$7.04	4,154,430
2016-04-19	$26.20	$26.30	$25.20	$25.70	$7.63	3,262,390
2016-04-18	$26.13	$27.13	$25.55	$26.12	$7.75	4,166,180
2016-04-15	$25.63	$26.89	$25.20	$26.40	$7.83	3,003,060
2016-04-14	$25.46	$25.70	$25.07	$25.63	$7.60	2,096,810
2016-04-13	$25.12	$26.45	$25.12	$25.20	$7.48	3,879,510
2016-04-12	$24.83	$25.08	$24.36	$24.99	$7.41	3,227,470
2016-04-11	$24.30	$24.80	$24.00	$24.75	$7.34	3,449,870
2016-04-08	$24.20	$24.20	$23.53	$24.02	$7.13	1,873,050
2016-04-07	$25.28	$25.28	$24.30	$24.35	$7.22	2,352,840
2016-04-06	$24.48	$25.23	$24.41	$25.20	$7.48	3,003,710
2016-04-05	$23.77	$24.72	$23.45	$24.60	$7.30	2,929,410
2016-04-04	$23.78	$23.78	$23.78	$23.78	$7.06	0
2016-04-01	$24.35	$24.35	$23.10	$23.78	$7.06	2,985,930
2016-03-31	$24.30	$24.98	$24.00	$24.39	$7.24	2,607,750
2016-03-30	$23.50	$24.59	$23.40	$24.48	$7.26	1,989,120
2016-03-29	$24.00	$24.05	$22.91	$23.12	$6.86	1,828,360
2016-03-28	$24.36	$25.05	$23.91	$23.98	$7.12	1,817,280
2016-03-25	$24.60	$24.80	$23.90	$24.33	$7.22	1,672,290
2016-03-24	$24.78	$25.44	$24.58	$24.70	$7.33	2,426,100
2016-03-23	$24.79	$25.17	$24.42	$25.04	$7.43	1,810,380
2016-03-22	$25.18	$26.45	$24.84	$24.96	$7.41	3,819,820
2016-03-21	$23.71	$25.12	$23.44	$24.90	$7.39	3,964,950
2016-03-18	$22.50	$23.68	$22.43	$23.43	$6.95	3,095,590
2016-03-17	$21.30	$22.66	$21.30	$22.38	$6.64	3,049,520
2016-03-16	$22.18	$22.50	$21.26	$21.40	$6.35	2,939,450
2016-03-15	$22.29	$22.40	$21.43	$21.68	$6.43	2,092,030
2016-03-14	$21.40	$22.48	$21.31	$22.10	$6.56	3,224,210
2016-03-11	$20.70	$21.30	$20.30	$20.91	$6.20	1,439,100
2016-03-10	$21.77	$21.77	$20.80	$20.98	$6.22	1,836,970
2016-03-09	$20.92	$22.14	$20.75	$21.58	$6.40	3,017,720
2016-03-08	$20.90	$21.88	$19.68	$21.55	$6.39	2,955,900
2016-03-07	$20.33	$21.20	$20.33	$20.85	$6.19	2,411,120
2016-03-04	$21.35	$21.58	$20.10	$20.13	$5.97	2,486,740
2016-03-03	$21.55	$22.48	$21.36	$21.39	$6.35	2,906,450
2016-03-02	$20.59	$21.85	$20.48	$21.58	$6.40	3,893,400
2016-03-01	$20.49	$20.99	$19.52	$20.55	$6.10	4,019,030
2016-02-29	$22.70	$22.90	$20.48	$20.49	$6.08	2,118,310
2016-02-26	$23.88	$24.29	$22.25	$22.76	$6.75	1,851,050
2016-02-25	$26.56	$26.59	$23.88	$23.88	$7.09	2,385,650
2016-02-24	$26.65	$27.17	$25.85	$26.53	$7.87	1,354,730
2016-02-23	$27.65	$27.90	$26.40	$26.93	$7.99	1,319,050
2016-02-22	$28.21	$28.21	$27.61	$27.75	$8.23	1,791,910
2016-02-19	$27.08	$28.06	$27.08	$27.61	$8.19	2,061,970
2016-02-18	$28.10	$28.50	$27.20	$27.38	$8.12	1,173,650
2016-02-17	$28.03	$28.16	$27.02	$27.72	$8.22	1,502,310
2016-02-16	$26.34	$28.10	$26.16	$27.85	$8.26	1,539,730
2016-02-15	$25.10	$26.64	$24.50	$26.14	$7.76	768,870
2016-02-12	$25.72	$25.72	$25.72	$25.72	$7.63	0
2016-02-11	$25.72	$25.72	$25.72	$25.72	$7.63	0
2016-02-10	$25.72	$25.72	$25.72	$25.72	$7.63	0
2016-02-09	$25.72	$25.72	$25.72	$25.72	$7.63	0
2016-02-08	$25.72	$25.72	$25.72	$25.72	$7.63	0
2016-02-05	$25.71	$26.10	$25.00	$25.72	$7.63	1,302,500
2016-02-04	$24.58	$25.84	$24.48	$25.65	$7.61	1,984,210
2016-02-03	$24.10	$24.80	$23.52	$24.69	$7.33	1,351,180
2016-02-02	$23.68	$24.88	$23.68	$24.39	$7.24	1,857,740
2016-02-01	$23.62	$24.33	$23.10	$23.56	$6.99	1,116,590
2016-01-29	$23.01	$24.78	$22.77	$24.28	$7.20	2,315,940
2016-01-28	$24.18	$24.57	$23.02	$23.50	$6.97	749,940
2016-01-27	$24.79	$25.10	$22.10	$24.58	$7.29	1,374,910
2016-01-26	$26.50	$27.00	$24.47	$24.47	$7.26	1,305,680
2016-01-25	$26.99	$27.75	$26.81	$27.19	$8.07	1,493,190
2016-01-22	$26.51	$27.30	$25.50	$26.80	$7.95	1,562,850
2016-01-21	$26.60	$28.35	$26.22	$26.22	$7.78	1,319,900
2016-01-20	$27.39	$27.86	$26.23	$27.09	$8.04	1,535,140
2016-01-19	$25.51	$27.80	$25.06	$27.47	$8.15	1,673,910
2016-01-18	$25.50	$26.16	$24.50	$25.51	$7.57	1,621,010
2016-01-15	$27.11	$27.32	$24.52	$24.78	$7.35	1,751,600
2016-01-14	$24.80	$27.82	$24.08	$27.24	$8.08	1,797,590
2016-01-13	$27.40	$27.80	$25.11	$25.30	$7.51	1,034,510
2016-01-12	$27.99	$28.01	$25.08	$26.11	$7.75	1,437,930
2016-01-11	$29.90	$29.90	$27.50	$27.50	$8.16	1,875,510
2016-01-08	$30.70	$31.29	$28.05	$30.56	$9.07	2,699,910
2016-01-07	$32.00	$32.00	$29.30	$30.06	$8.92	458,140
2016-01-06	$31.75	$32.55	$31.00	$32.44	$9.63	1,789,940
2016-01-05	$30.40	$33.96	$30.03	$31.70	$9.41	2,230,320
2016-01-04	$36.56	$37.26	$33.37	$33.37	$9.90	1,608,240
2016-01-01	$37.08	$37.08	$37.08	$37.08	$11.00	0
2015-12-31	$37.50	$38.64	$37.00	$37.08	$11.00	3,033,800
2015-12-30	$35.40	$38.13	$34.93	$37.70	$11.19	2,833,870
2015-12-29	$35.21	$35.55	$34.15	$35.17	$10.44	1,526,120
2015-12-28	$37.36	$37.38	$35.03	$35.15	$10.43	1,571,790
2015-12-25	$36.45	$37.50	$36.45	$37.10	$11.01	1,329,570
2015-12-24	$36.48	$37.10	$35.40	$37.00	$10.98	1,654,400
2015-12-23	$37.81	$38.00	$36.50	$36.55	$10.84	1,612,940
2015-12-22	$38.50	$38.93	$36.58	$38.00	$11.27	2,448,810
2015-12-21	$37.99	$38.56	$37.10	$37.84	$11.23	2,073,420
2015-12-18	$37.50	$39.00	$36.58	$38.29	$11.36	3,160,890
2015-12-17	$37.50	$37.95	$36.46	$37.95	$11.26	4,320,300
2015-12-16	$33.00	$36.29	$32.96	$36.29	$10.77	4,832,960
2015-12-15	$33.94	$34.11	$32.52	$32.99	$9.79	2,159,290
2015-12-14	$32.10	$33.62	$31.91	$33.60	$9.97	1,146,980
2015-12-11	$33.13	$33.13	$32.00	$32.70	$9.70	2,349,350
2015-12-10	$33.65	$34.80	$33.14	$33.38	$9.90	2,126,720
2015-12-09	$36.06	$36.33	$33.69	$34.12	$10.12	2,410,040
2015-12-08	$35.60	$36.66	$35.00	$36.33	$10.78	2,961,750
2015-12-07	$35.50	$35.59	$34.70	$35.51	$10.54	1,721,420
2015-12-04	$34.90	$35.49	$34.31	$35.18	$10.44	2,415,330
2015-12-03	$35.10	$35.56	$34.31	$34.90	$10.36	2,802,950
2015-12-02	$36.46	$36.46	$33.51	$34.36	$10.19	2,393,200
2015-12-01	$37.65	$37.92	$36.30	$36.47	$10.82	3,792,100
2015-11-30	$37.63	$38.99	$34.37	$38.40	$11.39	3,117,100
2015-11-27	$40.08	$40.69	$37.30	$37.30	$11.07	3,308,040
2015-11-26	$39.37	$42.17	$38.82	$40.90	$12.14	6,507,720
2015-11-25	$38.50	$41.10	$38.20	$40.50	$12.02	9,254,130
2015-11-24	$36.15	$37.50	$35.38	$37.36	$11.09	3,051,850
2015-11-23	$34.56	$38.15	$34.56	$36.15	$10.73	3,512,590
2015-11-20	$34.00	$35.30	$33.40	$35.30	$10.47	4,973,060
2015-11-19	$31.80	$34.02	$31.38	$33.86	$10.05	3,953,640
2015-11-18	$31.20	$33.18	$30.85	$31.51	$9.35	3,405,170
2015-11-17	$31.00	$31.64	$30.72	$31.51	$9.35	3,119,920
2015-11-16	$29.85	$31.00	$29.35	$30.80	$9.14	2,775,730
2015-11-13	$30.97	$31.47	$30.20	$30.25	$8.98	2,733,710
2015-11-12	$31.78	$31.80	$30.77	$31.15	$9.24	3,197,840
2015-11-11	$31.16	$31.68	$30.80	$31.68	$9.40	3,182,530
2015-11-10	$31.00	$31.88	$30.80	$30.97	$9.19	4,614,700
2015-11-09	$31.74	$32.36	$30.03	$31.78	$9.43	5,217,180
2015-11-06	$30.50	$31.74	$30.50	$31.74	$9.42	5,811,290
2015-11-05	$29.70	$30.20	$28.30	$28.85	$8.56	2,960,310
2015-11-04	$28.25	$29.66	$28.10	$29.60	$8.78	2,691,020
2015-11-03	$27.70	$28.90	$27.03	$28.29	$8.39	2,864,550
2015-11-02	$28.00	$29.06	$26.78	$27.40	$8.13	3,395,460
2015-10-30	$28.51	$30.25	$28.51	$28.88	$8.57	3,266,020
2015-10-29	$29.01	$29.01	$28.00	$28.80	$8.55	3,888,560
2015-10-28	$27.08	$30.27	$27.08	$28.35	$8.41	5,667,060
2015-10-27	$25.90	$27.71	$25.80	$27.52	$8.17	5,172,150
2015-10-26	$25.86	$26.82	$25.42	$26.15	$7.76	4,087,860
2015-10-23	$24.11	$25.60	$24.11	$25.42	$7.54	3,661,060
2015-10-22	$23.40	$24.57	$23.30	$24.39	$7.24	3,528,160
2015-10-21	$26.31	$26.41	$23.68	$23.68	$7.03	3,867,520
2015-10-20	$25.66	$26.93	$25.10	$26.31	$7.81	3,736,200
2015-10-19	$25.57	$25.78	$24.73	$25.74	$7.64	4,268,640
2015-10-16	$24.84	$26.03	$24.58	$25.35	$7.52	5,011,090
2015-10-15	$23.60	$24.55	$23.41	$24.38	$7.23	5,278,740
2015-10-14	$24.25	$24.87	$23.71	$23.85	$7.08	4,712,510
2015-10-13	$23.47	$24.70	$23.33	$24.43	$7.25	6,375,870
2015-10-12	$22.81	$24.35	$22.69	$23.83	$7.07	7,493,190
2015-10-09	$21.45	$22.88	$21.31	$22.67	$6.73	6,554,480
2015-10-08	$21.08	$21.92	$20.60	$21.50	$6.38	5,724,950
2015-10-07	$20.37	$20.37	$20.37	$20.37	$6.04	0
2015-10-06	$20.37	$20.37	$20.37	$20.37	$6.04	0
2015-10-05	$20.37	$20.37	$20.37	$20.37	$6.04	0
2015-10-02	$20.37	$20.37	$20.37	$20.37	$6.04	0
2015-10-01	$20.37	$20.37	$20.37	$20.37	$6.04	0
2015-09-30	$20.80	$20.93	$20.02	$20.37	$6.04	4,225,760
2015-09-29	$20.77	$21.12	$20.33	$20.66	$6.13	4,040,360
2015-09-28	$21.00	$21.38	$19.92	$21.33	$6.33	4,809,480
2015-09-25	$22.29	$22.70	$20.69	$21.00	$6.23	5,401,760
2015-09-24	$21.91	$22.55	$21.90	$22.30	$6.62	5,046,110
2015-09-23	$21.90	$22.50	$21.41	$21.68	$6.43	6,325,580
2015-09-22	$21.40	$23.44	$21.20	$22.50	$6.68	10,649,000
2015-09-21	$20.96	$22.87	$20.96	$22.25	$6.60	13,081,280
2015-09-18	$23.29	$23.29	$23.29	$23.29	$6.91	1,248,800
2015-09-17	$25.88	$25.88	$25.88	$25.88	$7.68	273,500
2015-09-16	$28.75	$28.75	$28.75	$28.75	$8.53	262,200
2015-09-15	$31.94	$31.94	$31.94	$31.94	$9.48	7,800
2015-09-14	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-11	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-10	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-09	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-08	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-07	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-04	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-03	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-02	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-09-01	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-31	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-28	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-27	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-26	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-25	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-24	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-21	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-20	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-19	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-18	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-17	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-14	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-13	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-12	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-11	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-10	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-07	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-06	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-05	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-04	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-08-03	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-31	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-30	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-29	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-28	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-27	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-24	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-23	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-22	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-21	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-20	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-17	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-16	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-15	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-14	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-13	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-10	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-09	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-08	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-07	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-06	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-03	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-02	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-07-01	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-06-30	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-06-29	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-06-26	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-06-25	$35.49	$35.49	$35.49	$35.49	$10.53	0
2015-06-24	$35.50	$35.88	$34.27	$35.49	$10.53	2,285,450
2015-06-23	$34.88	$35.22	$32.48	$35.16	$10.43	2,319,400
2015-06-22	$34.03	$34.03	$34.03	$34.03	$10.10	0
2015-06-19	$35.50	$36.63	$34.02	$34.03	$10.10	1,733,570
2015-06-18	$38.50	$39.30	$36.10	$36.58	$10.85	2,087,800
2015-06-17	$36.55	$38.80	$36.00	$38.80	$11.51	3,467,720
2015-06-16	$38.47	$38.47	$35.50	$37.00	$10.98	3,679,410
2015-06-15	$41.97	$41.97	$39.00	$39.10	$11.60	3,285,350
2015-06-12	$40.72	$42.50	$39.80	$42.21	$12.52	4,422,170
2015-06-11	$40.65	$41.00	$39.46	$40.67	$12.07	2,683,280
2015-06-10	$62.52	$66.60	$62.50	$65.51	$12.11	2,286,940
2015-06-09	$61.90	$64.61	$61.10	$63.45	$11.71	1,895,980
2015-06-08	$67.28	$67.78	$61.58	$63.00	$11.63	2,538,360
2015-06-05	$67.31	$72.02	$63.80	$67.26	$12.41	2,553,040
2015-06-04	$69.10	$70.80	$63.00	$66.39	$12.25	3,171,530
2015-06-03	$65.80	$72.00	$64.16	$70.00	$12.92	3,671,110
2015-06-02	$61.10	$66.55	$60.40	$66.40	$12.25	3,554,070
2015-06-01	$59.00	$61.98	$58.90	$60.90	$11.24	3,075,590
2015-05-29	$56.40	$58.85	$51.99	$58.20	$10.74	2,897,410
2015-05-28	$63.04	$66.57	$56.34	$56.38	$10.40	3,542,920
2015-05-27	$61.15	$63.30	$59.01	$62.59	$11.55	2,409,520
2015-05-26	$57.89	$61.58	$57.70	$61.14	$11.28	2,603,250

Jiangsu Nata Optoelectronic Materia (300346) Exchange: SHE

$35.02 ($1.27) 3.76%

Jiangsu Nata Optoelectronic Materia - Daily Information

Invest in Jiangsu Nata Optoelectronic Materia (300346)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Jiangsu Nata Optoelectronic Materia (300346)