Shanghai Huace Navigation Technology Ltd (300627) Stock

Data as of July 17, 2025

$44.95 ($-0.45) -0.99%

Shanghai Huace Navigation Technology Ltd - Daily Information

Click for more stock information on Shanghai Huace Navigation Technology Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$45.12
Previous Close	$44.95
High	$45.80
Low	$44.55
Adjusted Open	$45.12
Previous Adjusted Close	$44.95
Adjusted High	$45.80
Adjusted Low	$44.55

About Shanghai Huace Navigation Technology Ltd (300627)

Invest in Shanghai Huace Navigation Technology Ltd (300627)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Low correlation to stocks & bonds!

Historical Stock Data for Shanghai Huace Navigation Technology Ltd (300627)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-30	$45.12	$45.80	$44.55	$44.95	$44.95	4,848,070
2025-05-29	$44.86	$45.55	$44.58	$45.40	$45.40	9,127,980
2025-05-28	$42.72	$45.35	$42.72	$45.10	$45.10	12,729,960
2025-05-27	$43.12	$43.88	$42.68	$42.72	$42.72	3,946,060
2025-05-26	$43.51	$44.08	$42.95	$43.13	$43.13	4,991,480
2025-05-23	$43.14	$44.34	$42.73	$43.50	$43.50	7,681,760
2025-05-22	$43.18	$43.78	$42.70	$43.44	$43.44	4,659,760
2025-05-21	$42.86	$43.77	$42.86	$43.24	$43.24	3,283,720
2025-05-20	$42.78	$43.35	$42.66	$42.95	$42.95	3,172,720
2025-05-19	$42.49	$42.97	$42.25	$42.76	$42.76	2,892,810
2025-05-16	$42.53	$43.04	$42.30	$42.40	$42.40	3,107,140
2025-05-15	$43.38	$43.59	$42.61	$42.64	$42.64	3,102,410
2025-05-14	$42.94	$44.05	$42.90	$43.38	$43.38	4,430,540
2025-05-13	$44.00	$44.02	$42.90	$43.05	$43.05	5,451,950
2025-05-12	$43.18	$44.34	$42.95	$43.96	$43.96	7,421,640
2025-05-09	$43.70	$43.88	$42.70	$42.88	$42.88	4,904,290
2025-05-08	$42.87	$43.95	$42.78	$43.54	$43.54	4,947,500
2025-05-07	$43.95	$44.29	$42.79	$43.05	$43.05	6,687,790
2025-05-06	$42.60	$43.66	$42.60	$43.49	$43.49	8,989,980
2025-04-30	$41.75	$42.82	$41.75	$42.55	$42.55	4,564,270
2025-04-29	$42.50	$42.50	$41.31	$41.81	$41.81	4,599,280
2025-04-28	$41.90	$43.24	$41.65	$42.53	$42.53	8,269,960
2025-04-25	$40.78	$42.40	$40.76	$42.21	$42.21	10,099,180
2025-04-24	$40.85	$40.95	$40.01	$40.63	$40.63	4,683,780
2025-04-23	$41.18	$41.38	$40.30	$40.90	$40.90	9,141,950
2025-04-22	$40.71	$41.12	$40.20	$41.00	$41.00	4,265,640
2025-04-21	$40.74	$41.30	$40.61	$40.82	$40.82	3,687,610
2025-04-18	$40.00	$41.27	$39.99	$40.85	$40.85	6,290,460
2025-04-17	$38.99	$39.90	$38.91	$39.57	$39.57	4,043,600
2025-04-16	$39.39	$39.68	$38.82	$39.30	$39.30	3,333,150
2025-04-15	$39.85	$39.98	$38.95	$39.50	$39.50	5,913,440
2025-04-14	$41.51	$41.77	$39.75	$39.80	$39.80	9,236,850
2025-04-11	$39.87	$41.75	$39.80	$41.53	$41.53	7,508,910
2025-04-10	$40.25	$40.66	$39.60	$40.16	$40.16	8,724,110
2025-04-09	$37.73	$40.87	$37.20	$39.41	$39.41	12,740,830
2025-04-08	$37.24	$38.59	$37.08	$37.63	$37.63	8,478,490
2025-04-07	$38.12	$39.00	$35.53	$36.55	$36.55	10,582,530
2025-04-03	$41.01	$41.63	$39.80	$40.20	$40.20	5,915,330
2025-04-02	$40.73	$41.86	$40.68	$41.34	$41.34	5,115,860
2025-04-01	$41.68	$41.74	$40.70	$40.71	$40.71	4,418,940
2025-03-31	$40.79	$41.89	$40.69	$41.35	$41.35	5,427,050
2025-03-28	$40.85	$41.44	$40.63	$40.80	$40.80	3,302,460
2025-03-27	$40.01	$41.20	$39.76	$40.77	$40.77	4,424,260
2025-03-26	$40.08	$40.76	$40.00	$40.06	$40.06	3,742,360
2025-03-25	$40.60	$40.96	$39.90	$40.06	$40.06	4,524,310
2025-03-24	$41.50	$41.94	$40.00	$40.70	$40.70	6,975,270
2025-03-21	$42.13	$43.39	$41.06	$41.67	$41.67	6,994,990
2025-03-20	$41.43	$42.85	$41.42	$42.49	$42.49	7,766,730
2025-03-19	$41.11	$41.96	$40.68	$41.62	$41.62	6,676,460
2025-03-18	$41.70	$42.20	$41.00	$41.23	$41.23	5,976,760
2025-03-17	$41.99	$42.18	$41.27	$41.57	$41.57	4,020,360
2025-03-14	$40.75	$41.84	$40.58	$41.67	$41.67	4,929,510
2025-03-13	$41.63	$41.78	$40.47	$40.90	$40.90	6,207,840
2025-03-12	$41.70	$42.20	$41.21	$41.63	$41.63	6,113,370
2025-03-11	$41.41	$42.11	$41.10	$41.55	$41.55	4,813,740
2025-03-10	$42.44	$42.67	$41.20	$41.63	$41.63	6,695,470
2025-03-07	$42.16	$43.65	$42.10	$42.67	$42.67	7,578,300
2025-03-06	$42.44	$42.97	$42.20	$42.30	$42.30	6,658,300
2025-03-05	$41.66	$42.48	$41.26	$42.29	$42.29	5,210,200
2025-03-04	$40.73	$42.43	$40.73	$41.59	$41.59	6,519,960
2025-03-03	$41.28	$42.07	$40.68	$41.09	$41.09	6,502,620
2025-02-28	$43.21	$43.43	$41.02	$41.12	$41.12	10,095,480
2025-02-27	$45.50	$46.17	$43.04	$43.43	$43.43	11,241,720
2025-02-26	$45.56	$45.99	$44.76	$45.42	$45.42	8,607,920
2025-02-25	$43.81	$46.65	$43.73	$45.89	$45.89	14,980,160
2025-02-24	$45.08	$45.45	$44.15	$44.58	$44.58	8,722,750
2025-02-20	$43.86	$44.35	$43.23	$44.15	$44.15	7,025,480
2025-02-19	$42.29	$43.98	$42.12	$43.88	$43.88	9,233,190
2025-02-18	$42.86	$43.28	$41.87	$42.25	$42.25	8,175,900
2025-02-17	$43.77	$43.80	$42.76	$43.20	$43.20	8,258,090
2025-02-14	$42.41	$43.87	$42.38	$43.10	$43.10	9,550,620
2025-02-13	$44.72	$45.15	$42.37	$42.46	$42.46	15,241,290
2025-02-12	$44.08	$44.86	$43.88	$44.75	$44.75	9,846,850
2025-02-11	$44.62	$45.20	$43.70	$44.25	$44.25	8,910,640
2025-02-10	$45.44	$45.95	$43.84	$44.58	$44.58	15,797,100
2025-02-07	$41.68	$46.21	$41.41	$45.16	$45.16	20,738,450
2025-02-06	$39.97	$41.54	$39.73	$41.38	$41.38	7,428,990
2025-02-05	$40.50	$40.86	$39.61	$40.08	$40.08	5,410,430
2025-01-27	$40.56	$40.77	$39.70	$40.15	$40.15	5,897,950
2025-01-24	$39.50	$40.60	$39.42	$40.24	$40.24	5,634,550
2025-01-23	$40.50	$40.78	$39.53	$39.56	$39.56	6,484,470
2025-01-22	$40.79	$41.27	$39.71	$40.12	$40.12	6,424,910
2025-01-21	$40.06	$40.98	$39.09	$40.79	$40.79	8,030,120
2025-01-20	$38.57	$40.33	$38.57	$39.68	$39.68	6,905,260
2025-01-17	$38.00	$38.89	$37.78	$38.52	$38.52	4,074,370
2025-01-16	$38.08	$39.01	$37.72	$38.16	$38.16	5,555,440
2025-01-15	$38.53	$38.64	$37.65	$37.92	$37.92	4,566,380
2025-01-14	$37.06	$38.86	$36.60	$38.60	$38.60	7,407,650
2025-01-13	$36.83	$37.44	$36.32	$36.90	$36.90	5,395,050
2025-01-09	$37.15	$37.56	$36.43	$37.06	$37.06	5,737,630
2025-01-08	$38.36	$38.62	$36.14	$37.25	$37.25	9,838,480
2025-01-07	$37.77	$38.77	$37.19	$38.62	$38.62	6,337,740
2025-01-06	$37.27	$38.33	$37.10	$37.77	$37.77	7,818,250
2025-01-03	$38.50	$38.78	$37.20	$37.41	$37.41	10,935,580
2025-01-02	$41.50	$42.00	$37.84	$38.36	$38.36	15,730,830
2024-12-31	$42.19	$42.60	$41.80	$41.80	$41.80	7,564,530
2024-12-30	$41.38	$42.97	$41.24	$42.31	$42.31	7,407,300
2024-12-27	$41.45	$42.20	$41.00	$41.61	$41.61	7,415,650
2024-12-26	$40.90	$41.68	$40.68	$41.35	$41.35	5,560,620
2024-12-25	$41.02	$41.18	$40.40	$40.89	$40.89	5,048,250
2024-12-24	$39.92	$41.35	$39.88	$41.02	$41.02	7,320,180
2024-12-23	$40.54	$40.80	$39.73	$39.92	$39.92	7,828,750
2024-12-20	$40.20	$41.15	$39.86	$40.66	$40.66	5,703,850
2024-12-19	$39.42	$40.41	$39.21	$40.20	$40.20	5,187,140
2024-12-18	$40.21	$40.56	$39.61	$39.95	$39.95	7,374,460
2024-12-17	$40.65	$41.11	$39.94	$40.12	$40.12	7,249,670
2024-12-16	$41.48	$41.88	$40.52	$40.69	$40.69	11,651,190
2024-12-13	$41.66	$42.56	$41.15	$41.46	$41.46	20,708,880
2024-12-12	$42.48	$42.64	$41.34	$42.01	$42.01	10,378,700
2024-12-11	$40.80	$42.36	$40.80	$42.18	$42.18	12,407,330
2024-12-10	$41.87	$42.29	$40.78	$40.85	$40.85	13,189,560
2024-12-09	$39.68	$40.78	$39.29	$40.55	$40.55	11,705,880
2024-12-06	$38.70	$40.12	$38.50	$39.74	$39.74	9,854,050
2024-12-05	$38.48	$39.06	$38.21	$38.73	$38.73	7,624,000
2024-12-04	$38.83	$39.48	$38.50	$38.81	$38.81	6,254,920
2024-12-03	$39.15	$39.40	$38.41	$39.16	$39.16	7,761,160
2024-12-02	$38.75	$39.30	$38.06	$39.16	$39.16	12,135,180
2024-11-29	$37.21	$38.86	$36.76	$38.55	$38.55	11,504,780
2024-11-28	$37.42	$38.18	$37.01	$37.05	$37.05	8,642,970
2024-11-27	$35.10	$36.99	$34.91	$36.98	$36.98	7,700,750
2024-11-26	$35.44	$35.82	$35.10	$35.33	$35.33	4,157,980
2024-11-25	$35.88	$36.02	$34.73	$35.57	$35.57	6,823,440
2024-11-22	$37.86	$37.90	$35.52	$35.54	$35.54	11,899,040
2024-11-21	$38.29	$38.49	$37.16	$37.73	$37.73	9,214,070
2024-11-20	$38.16	$38.70	$37.73	$38.48	$38.48	7,703,360
2024-11-19	$37.91	$38.89	$37.01	$38.32	$38.32	8,481,450
2024-11-18	$38.20	$38.98	$37.39	$37.60	$37.60	9,419,230
2024-11-15	$38.83	$39.38	$38.10	$38.18	$38.18	7,969,970
2024-11-14	$39.60	$40.35	$38.80	$38.95	$38.95	9,468,050
2024-11-13	$38.80	$39.70	$38.53	$39.60	$39.60	8,597,460
2024-11-12	$40.85	$41.01	$38.68	$39.28	$39.28	15,293,030
2024-11-11	$39.92	$41.59	$38.55	$41.23	$41.23	17,834,270
2024-11-08	$38.98	$40.44	$38.72	$39.74	$39.74	15,883,510
2024-11-07	$37.90	$39.12	$37.66	$38.71	$38.71	11,163,510
2024-11-06	$39.55	$39.99	$38.06	$38.46	$38.46	17,690,620
2024-11-05	$36.30	$39.05	$36.01	$38.90	$38.90	19,403,440
2024-11-04	$35.13	$36.56	$35.10	$36.09	$36.09	8,168,720
2024-11-01	$36.66	$36.90	$35.09	$35.13	$35.13	11,566,520
2024-10-31	$36.20	$36.99	$35.45	$36.74	$36.74	10,639,010
2024-10-30	$36.29	$37.08	$35.72	$36.30	$36.30	11,562,000
2024-10-29	$36.71	$37.65	$36.36	$36.95	$36.95	12,361,610
2024-10-28	$37.12	$37.36	$36.28	$36.67	$36.67	10,149,160
2024-10-25	$36.20	$37.10	$35.91	$36.97	$36.97	10,989,120
2024-10-24	$36.06	$36.87	$35.87	$36.11	$36.11	8,408,900
2024-10-23	$36.28	$37.58	$36.13	$36.64	$36.64	11,686,740
2024-10-22	$37.61	$37.64	$35.92	$36.38	$36.38	13,900,400
2024-10-21	$36.74	$38.43	$36.53	$37.40	$37.40	19,566,970
2024-10-18	$34.32	$37.76	$34.18	$36.73	$36.73	18,556,110
2024-10-17	$35.38	$35.61	$34.50	$34.64	$34.64	10,128,260
2024-10-16	$34.48	$35.82	$34.31	$35.01	$35.01	7,677,840
2024-10-15	$36.16	$36.95	$35.16	$35.22	$35.22	11,150,750
2024-10-14	$34.94	$36.60	$34.47	$36.36	$36.36	13,019,420
2024-10-11	$35.78	$36.21	$33.72	$34.94	$34.94	13,689,660
2024-10-10	$37.68	$38.00	$35.01	$36.00	$36.00	18,639,440
2024-10-09	$38.28	$39.19	$35.92	$36.85	$36.85	24,784,840
2024-10-08	$42.49	$42.49	$35.70	$40.93	$40.93	35,550,500
2024-09-30	$32.40	$35.85	$31.90	$35.46	$35.46	21,793,880
2024-09-27	$30.48	$31.86	$30.40	$31.42	$31.42	14,036,450
2024-09-26	$29.29	$29.99	$29.15	$29.97	$29.97	7,473,120
2024-09-25	$29.55	$29.95	$29.31	$29.37	$29.37	7,828,440
2024-09-24	$28.86	$29.51	$28.43	$29.51	$29.51	7,302,210
2024-09-23	$28.36	$29.05	$28.33	$28.86	$28.86	3,681,020
2024-09-20	$28.77	$29.04	$28.28	$28.59	$28.59	3,259,370
2024-09-19	$28.75	$29.17	$28.21	$28.55	$28.55	4,010,820
2024-09-18	$28.63	$28.91	$28.34	$28.65	$28.65	2,406,850
2024-09-13	$28.69	$28.95	$28.42	$28.63	$28.63	3,105,060
2024-09-12	$28.98	$29.14	$28.51	$28.76	$28.76	2,432,440
2024-09-11	$28.72	$29.10	$28.71	$28.86	$28.86	3,066,730
2024-09-10	$28.68	$28.99	$28.39	$28.87	$28.87	2,856,690
2024-09-09	$28.66	$29.00	$28.52	$28.65	$28.65	3,073,810
2024-09-06	$29.18	$29.34	$28.78	$28.92	$28.92	4,288,400
2024-09-05	$28.44	$29.30	$28.38	$29.19	$29.19	6,041,150
2024-09-04	$28.28	$28.66	$28.10	$28.44	$28.44	3,599,060
2024-09-03	$27.68	$28.65	$27.67	$28.49	$28.49	6,029,800
2024-09-02	$28.05	$28.27	$27.61	$27.66	$27.66	5,001,560
2024-08-30	$27.00	$28.64	$26.91	$28.20	$28.20	7,708,720
2024-08-29	$26.55	$27.22	$26.50	$27.01	$27.01	4,231,830
2024-08-28	$26.65	$27.10	$26.55	$26.77	$26.77	3,106,840
2024-08-27	$26.68	$26.89	$26.46	$26.66	$26.66	4,181,900
2024-08-26	$27.70	$27.79	$26.78	$26.80	$26.80	6,185,490
2024-08-23	$27.51	$27.79	$27.32	$27.67	$27.67	4,307,880
2024-08-22	$27.83	$27.99	$27.42	$27.60	$27.60	3,109,860
2024-08-21	$27.59	$28.09	$27.52	$27.83	$27.83	3,876,520
2024-08-20	$27.85	$27.95	$27.36	$27.74	$27.74	4,349,500
2024-08-19	$27.62	$28.14	$27.55	$27.89	$27.89	4,479,840
2024-08-16	$27.99	$28.25	$27.34	$27.61	$27.61	6,901,560
2024-08-15	$27.52	$28.66	$27.12	$27.99	$27.99	10,833,680
2024-08-14	$28.95	$29.01	$28.35	$28.45	$28.45	3,781,170
2024-08-13	$28.47	$29.00	$28.38	$28.99	$28.99	5,328,190
2024-08-12	$28.55	$29.18	$28.31	$28.57	$28.57	6,752,420
2024-08-09	$28.24	$28.75	$27.95	$28.50	$28.50	7,767,460
2024-08-08	$29.30	$29.48	$27.85	$28.00	$28.00	13,019,810
2024-08-07	$28.41	$29.55	$28.37	$29.00	$29.00	9,517,240
2024-08-06	$28.48	$28.90	$27.92	$28.25	$28.25	7,420,280
2024-08-05	$29.50	$29.98	$28.04	$28.10	$28.10	10,267,830
2024-08-02	$30.10	$30.45	$29.65	$29.81	$29.81	8,910,260
2024-08-01	$30.69	$31.08	$30.42	$30.51	$30.51	11,304,680
2024-07-31	$30.54	$30.82	$29.96	$30.66	$30.66	12,138,110
2024-07-30	$30.38	$30.63	$29.92	$30.28	$30.28	6,164,850
2024-07-29	$30.80	$31.10	$30.39	$30.53	$30.53	9,137,840
2024-07-26	$28.80	$30.68	$28.70	$30.62	$30.62	11,469,100
2024-07-25	$28.81	$29.30	$28.26	$28.85	$28.85	5,774,120
2024-07-24	$29.27	$29.86	$28.87	$29.03	$29.03	5,901,400
2024-07-23	$30.49	$30.50	$29.25	$29.28	$29.28	7,652,500
2024-07-22	$30.57	$30.95	$30.13	$30.43	$30.43	7,738,600
2024-07-19	$30.21	$31.20	$30.15	$30.54	$30.54	7,664,810
2024-07-18	$30.22	$30.66	$29.93	$30.55	$30.55	8,381,840
2024-07-17	$31.70	$31.78	$30.58	$30.77	$30.77	15,276,660
2024-07-16	$32.20	$32.94	$31.45	$32.03	$32.03	22,364,690
2024-07-15	$31.44	$31.81	$30.77	$30.98	$30.98	10,662,060
2024-07-12	$30.80	$30.97	$30.22	$30.78	$30.78	7,913,440
2024-07-11	$30.67	$31.00	$29.85	$30.60	$30.60	13,408,010
2024-07-10	$30.00	$31.34	$29.79	$30.42	$30.42	12,754,340
2024-07-09	$28.69	$29.98	$28.45	$29.93	$29.93	12,482,640
2024-07-08	$28.50	$29.35	$28.25	$28.70	$28.70	11,628,070
2024-07-05	$27.23	$27.49	$26.51	$27.34	$27.34	4,677,890
2024-07-04	$27.71	$28.10	$27.18	$27.32	$27.32	5,219,750
2024-07-03	$28.66	$28.69	$26.97	$27.68	$27.68	9,698,110
2024-07-02	$29.45	$29.55	$28.56	$28.69	$28.69	5,785,050
2024-07-01	$29.85	$30.20	$28.58	$29.68	$29.68	7,893,090
2024-06-28	$28.88	$30.14	$28.80	$29.85	$29.85	7,136,790
2024-06-27	$29.70	$29.93	$28.96	$29.02	$29.02	5,680,790
2024-06-26	$28.88	$29.91	$28.53	$29.90	$29.90	5,238,000
2024-06-25	$29.17	$29.86	$28.70	$28.98	$28.98	6,265,870
2024-06-24	$29.10	$30.44	$29.10	$29.39	$29.39	11,071,260
2024-06-21	$28.84	$29.64	$28.82	$29.35	$29.35	4,898,140
2024-06-20	$29.41	$29.80	$28.93	$28.94	$28.94	5,088,330
2024-06-19	$29.97	$30.15	$29.40	$29.41	$29.41	4,643,730
2024-06-18	$29.23	$30.29	$29.10	$29.88	$29.88	9,356,660
2024-06-17	$29.28	$29.63	$29.07	$29.27	$29.27	6,699,100
2024-06-14	$28.18	$29.42	$27.93	$29.35	$29.35	9,023,550
2024-06-13	$27.91	$28.45	$27.79	$28.18	$28.18	4,421,060
2024-06-12	$28.00	$28.24	$27.64	$27.96	$27.96	4,541,400
2024-06-11	$28.01	$28.42	$27.60	$28.39	$28.39	5,291,210
2024-06-07	$28.85	$28.97	$27.96	$28.26	$28.26	4,054,570
2024-06-06	$29.36	$29.60	$28.43	$28.57	$28.57	5,658,810
2024-06-05	$29.15	$30.19	$29.02	$29.42	$29.42	7,305,560
2024-06-04	$29.70	$29.78	$28.80	$29.16	$29.16	5,123,530
2024-06-03	$29.43	$29.71	$29.06	$29.58	$29.58	5,393,910
2024-05-31	$28.42	$29.66	$28.42	$29.41	$29.41	6,298,840
2024-05-30	$28.35	$28.72	$27.93	$28.44	$28.44	3,635,010
2024-05-29	$28.60	$29.13	$28.17	$28.38	$28.38	3,666,360
2024-05-28	$28.29	$28.95	$28.09	$28.57	$28.57	4,522,600
2024-05-27	$28.58	$28.62	$28.00	$28.57	$28.57	6,055,550
2024-05-24	$28.92	$29.27	$28.25	$28.29	$28.29	6,519,850
2024-05-23	$29.98	$30.16	$28.90	$28.99	$28.99	8,767,260
2024-05-22	$29.99	$30.39	$29.71	$30.02	$30.02	5,045,800
2024-05-21	$30.70	$30.70	$29.90	$30.02	$30.02	5,883,360
2024-05-20	$30.18	$31.65	$29.95	$30.74	$30.74	7,553,020
2024-05-17	$30.03	$30.55	$29.66	$30.41	$30.41	5,218,940
2024-05-16	$30.53	$31.10	$29.92	$30.03	$30.03	6,409,720
2024-05-15	$30.30	$30.90	$29.78	$30.51	$30.51	7,286,320
2024-05-14	$30.13	$31.33	$30.13	$30.44	$30.44	8,210,710
2024-05-13	$31.50	$31.55	$30.14	$30.36	$30.36	13,088,950
2024-05-10	$30.60	$31.89	$30.30	$31.29	$31.29	18,903,830
2024-05-09	$28.99	$29.96	$28.78	$29.71	$29.71	7,955,210
2024-05-08	$29.60	$29.60	$29.01	$29.06	$29.06	5,728,410
2024-05-07	$29.70	$30.08	$29.38	$29.68	$29.68	6,909,590
2024-05-06	$29.55	$30.19	$29.42	$29.97	$29.97	11,370,230
2024-04-30	$30.17	$30.81	$29.23	$29.26	$29.26	11,048,100
2024-04-29	$29.79	$30.37	$29.27	$30.23	$30.23	10,730,700
2024-04-26	$28.73	$30.46	$28.73	$29.59	$29.59	12,698,090
2024-04-25	$29.01	$29.78	$28.73	$29.04	$29.04	8,706,000
2024-04-24	$28.04	$29.41	$28.01	$29.36	$29.36	12,142,800
2024-04-23	$28.27	$28.71	$27.82	$28.23	$28.23	8,626,510
2024-04-22	$27.75	$28.97	$27.28	$28.56	$28.56	18,429,460
2024-04-19	$26.55	$28.59	$26.24	$27.98	$27.98	20,296,350
2024-04-18	$26.03	$27.64	$25.37	$26.74	$26.74	15,806,640
2024-04-17	$25.50	$26.09	$25.44	$26.09	$26.09	8,258,870
2024-04-16	$25.61	$25.94	$24.73	$25.11	$25.11	9,183,400
2024-04-15	$26.06	$26.27	$25.33	$25.72	$25.72	8,528,830
2024-04-12	$26.24	$26.49	$25.95	$26.25	$26.25	6,532,610
2024-04-11	$26.77	$27.10	$26.12	$26.23	$26.23	6,905,020
2024-04-10	$27.00	$27.52	$26.62	$26.90	$26.90	8,676,860
2024-04-09	$27.10	$27.85	$27.07	$27.43	$27.43	18,696,520
2024-04-08	$26.17	$27.14	$26.04	$26.68	$26.68	11,343,640
2024-04-03	$26.88	$26.88	$25.82	$26.32	$26.32	9,666,760
2024-04-02	$27.51	$27.51	$26.64	$27.08	$27.08	12,683,900
2024-04-01	$28.20	$28.55	$26.70	$27.81	$27.81	20,465,100
2024-03-29	$27.25	$28.18	$25.91	$28.12	$28.12	27,100,300
2024-03-28	$24.18	$25.94	$24.05	$25.44	$25.44	12,260,400
2024-03-27	$25.68	$25.84	$24.14	$24.16	$24.16	11,293,730
2024-03-26	$25.21	$26.08	$25.00	$25.47	$25.47	11,669,560
2024-03-25	$25.30	$26.18	$25.20	$25.21	$25.21	10,137,220
2024-03-22	$25.78	$25.78	$25.10	$25.45	$25.45	7,655,320
2024-03-21	$26.29	$26.36	$25.51	$25.77	$25.77	8,253,540
2024-03-20	$26.10	$26.94	$25.99	$26.28	$26.28	8,973,880
2024-03-19	$25.78	$26.59	$25.70	$25.97	$25.97	13,284,990
2024-03-18	$25.15	$25.75	$24.90	$25.70	$25.70	10,261,430
2024-03-15	$24.89	$25.15	$24.43	$25.12	$25.12	6,489,540
2024-03-14	$25.41	$25.76	$24.72	$24.89	$24.89	9,658,250
2024-03-13	$25.08	$25.97	$25.01	$25.64	$25.64	13,735,480
2024-03-12	$24.71	$25.12	$24.60	$24.95	$24.95	7,464,090
2024-03-11	$24.85	$24.85	$24.40	$24.72	$24.72	7,895,100
2024-03-08	$24.39	$24.98	$24.10	$24.87	$24.87	5,927,530
2024-03-07	$25.00	$25.17	$24.29	$24.30	$24.30	4,985,030
2024-03-06	$24.90	$25.23	$24.21	$25.05	$25.05	5,552,430
2024-03-05	$25.57	$25.66	$24.76	$25.01	$25.01	7,670,350
2024-03-04	$25.90	$26.19	$25.44	$25.57	$25.57	6,971,450
2024-03-01	$25.74	$26.04	$25.47	$25.92	$25.92	7,094,870
2024-02-29	$24.70	$26.09	$24.56	$25.75	$25.75	8,495,500
2024-02-28	$26.98	$27.03	$24.95	$24.99	$24.99	10,396,750
2024-02-27	$25.86	$26.91	$25.72	$26.87	$26.87	7,464,700
2024-02-26	$26.00	$26.56	$25.86	$25.96	$25.96	6,515,760
2024-02-23	$26.25	$26.38	$25.62	$26.15	$26.15	6,532,750
2024-02-22	$26.05	$26.62	$25.90	$26.22	$26.22	4,171,570
2024-02-21	$25.86	$27.03	$25.70	$26.04	$26.04	4,566,620
2024-02-20	$26.67	$26.75	$25.62	$26.16	$26.16	5,278,030
2024-02-19	$27.32	$27.50	$26.21	$26.58	$26.58	4,500,340
2024-02-08	$26.99	$28.58	$26.51	$26.97	$26.97	7,709,450
2024-02-07	$25.10	$27.27	$25.00	$26.90	$26.90	6,348,580
2024-02-06	$22.99	$25.49	$22.71	$25.15	$25.15	6,122,660
2024-02-05	$22.85	$23.84	$21.45	$23.20	$23.20	5,697,840
2024-02-02	$23.54	$23.69	$22.13	$22.96	$22.96	4,276,870
2024-02-01	$23.30	$23.94	$22.84	$23.50	$23.50	3,821,580
2024-01-31	$23.74	$23.87	$22.88	$23.50	$23.50	5,358,040
2024-01-30	$24.48	$24.65	$23.74	$24.03	$24.03	2,714,120
2024-01-29	$25.40	$25.54	$24.38	$24.55	$24.55	3,953,970
2024-01-26	$26.10	$26.22	$25.25	$25.30	$25.30	3,958,180
2024-01-25	$25.56	$26.42	$25.33	$26.37	$26.37	4,676,860
2024-01-24	$25.33	$25.56	$24.30	$25.47	$25.47	3,625,340
2024-01-23	$24.73	$25.74	$24.44	$25.20	$25.20	5,287,040
2024-01-22	$26.07	$26.18	$24.42	$24.58	$24.58	4,321,030
2024-01-19	$26.51	$26.91	$26.10	$26.17	$26.17	1,976,210
2024-01-18	$26.60	$26.66	$25.75	$26.51	$26.51	2,777,030
2024-01-17	$27.19	$27.20	$26.52	$26.52	$26.52	2,059,400
2024-01-16	$27.16	$27.30	$26.80	$27.15	$27.15	1,970,700
2024-01-15	$27.50	$27.70	$27.06	$27.26	$27.26	2,412,900
2024-01-12	$28.17	$28.38	$27.36	$27.60	$27.60	2,845,590
2024-01-11	$27.34	$28.13	$27.05	$28.00	$28.00	2,186,880
2024-01-10	$27.51	$27.75	$26.80	$27.45	$27.45	2,489,210
2024-01-09	$27.90	$28.03	$27.46	$27.50	$27.50	3,117,980
2024-01-08	$28.58	$28.61	$27.88	$27.91	$27.91	2,964,140
2024-01-05	$29.11	$29.29	$28.45	$28.58	$28.58	2,990,400
2024-01-04	$29.85	$29.85	$29.01	$29.11	$29.11	2,921,380
2024-01-03	$30.29	$30.45	$29.55	$29.78	$29.78	2,452,220
2024-01-02	$30.80	$31.25	$30.38	$30.39	$30.39	2,679,320
2024-01-01	$31.02	$31.02	$31.02	$31.02	$31.02	0
2023-12-29	$29.86	$31.24	$29.71	$31.02	$31.02	3,943,280
2023-12-28	$29.44	$30.11	$29.18	$29.87	$29.87	3,178,750
2023-12-27	$29.29	$29.55	$29.00	$29.46	$29.46	1,668,370
2023-12-26	$29.59	$29.76	$29.00	$29.20	$29.20	2,162,900
2023-12-25	$29.57	$29.93	$29.33	$29.71	$29.71	3,073,410
2023-12-22	$29.56	$29.85	$29.25	$29.41	$29.41	2,231,900
2023-12-21	$29.65	$29.98	$28.95	$29.70	$29.70	3,211,440
2023-12-20	$30.19	$30.50	$29.64	$29.66	$29.66	2,153,960
2023-12-19	$30.09	$30.25	$29.62	$30.13	$30.13	1,857,440
2023-12-18	$30.41	$30.62	$29.90	$30.07	$30.07	3,017,800
2023-12-15	$30.66	$30.87	$30.23	$30.38	$30.38	2,911,800
2023-12-14	$31.06	$31.46	$30.62	$30.66	$30.66	2,607,810
2023-12-13	$31.26	$31.78	$31.00	$31.01	$31.01	3,553,790
2023-12-12	$30.70	$31.62	$30.55	$31.39	$31.39	4,469,870
2023-12-11	$30.02	$30.89	$29.58	$30.76	$30.76	4,458,380
2023-12-08	$29.72	$30.14	$29.46	$29.95	$29.95	2,941,390
2023-12-07	$29.90	$30.06	$29.38	$29.72	$29.72	3,405,620
2023-12-06	$29.80	$30.09	$29.61	$29.90	$29.90	1,885,020
2023-12-05	$30.50	$30.59	$29.87	$29.90	$29.90	2,434,180
2023-12-04	$30.89	$30.98	$30.31	$30.53	$30.53	2,089,620
2023-12-01	$30.99	$31.02	$30.37	$30.79	$30.79	2,201,290
2023-11-30	$31.31	$31.31	$30.48	$30.85	$30.85	2,296,430
2023-11-29	$31.68	$31.90	$31.22	$31.31	$31.31	3,140,230
2023-11-28	$31.61	$32.05	$31.53	$31.79	$31.79	3,119,620
2023-11-27	$30.98	$31.90	$30.70	$31.78	$31.78	5,429,470
2023-11-24	$31.13	$31.30	$30.51	$30.88	$30.88	2,669,690
2023-11-23	$30.80	$31.22	$30.57	$31.21	$31.21	2,546,570
2023-11-22	$31.40	$31.73	$30.78	$30.84	$30.84	3,542,140
2023-11-21	$32.16	$32.29	$31.51	$31.59	$31.59	4,078,860
2023-11-20	$32.36	$32.64	$31.82	$32.13	$32.13	8,610,780
2023-11-17	$31.75	$32.83	$31.67	$32.56	$32.56	8,025,840
2023-11-16	$31.25	$32.30	$31.25	$31.85	$31.85	9,313,690
2023-11-15	$31.07	$31.67	$30.99	$31.50	$31.50	5,030,830
2023-11-14	$30.92	$31.08	$30.69	$31.00	$31.00	4,154,790
2023-11-13	$30.45	$30.98	$30.17	$30.92	$30.92	4,763,670
2023-11-10	$30.07	$30.35	$29.97	$30.27	$30.27	1,903,910
2023-11-09	$30.21	$30.41	$29.98	$30.13	$30.13	1,675,100
2023-11-08	$30.75	$30.76	$30.02	$30.13	$30.13	2,349,010
2023-11-07	$30.18	$30.85	$29.91	$30.70	$30.70	4,141,280
2023-11-06	$29.58	$30.47	$29.35	$30.35	$30.35	5,826,130
2023-11-03	$28.81	$29.45	$28.67	$29.26	$29.26	2,833,650
2023-11-02	$29.40	$29.50	$28.58	$28.61	$28.61	3,942,480
2023-11-01	$29.85	$29.94	$29.25	$29.44	$29.44	2,812,430
2023-10-31	$30.18	$30.24	$29.70	$29.91	$29.91	2,160,430
2023-10-30	$29.95	$30.32	$29.45	$30.21	$30.21	3,245,150
2023-10-27	$30.06	$30.45	$29.70	$30.20	$30.20	3,928,780
2023-10-26	$29.70	$30.28	$28.71	$30.14	$30.14	5,925,830
2023-10-25	$28.80	$30.88	$28.80	$29.98	$29.98	11,564,070
2023-10-24	$27.66	$28.25	$27.39	$28.06	$28.06	2,710,080
2023-10-23	$28.04	$28.30	$27.45	$27.62	$27.62	2,561,650
2023-10-20	$28.67	$29.10	$28.01	$28.02	$28.02	2,807,180
2023-10-19	$28.65	$29.10	$28.46	$28.76	$28.76	2,453,200
2023-10-18	$29.59	$29.60	$28.38	$28.61	$28.61	4,624,360
2023-10-17	$29.69	$29.74	$29.14	$29.63	$29.63	1,963,900
2023-10-16	$30.03	$30.09	$29.16	$29.60	$29.60	3,195,440
2023-10-13	$30.28	$30.43	$29.84	$29.93	$29.93	2,405,650
2023-10-12	$30.60	$30.74	$30.22	$30.30	$30.30	2,142,830
2023-10-11	$30.06	$30.75	$30.02	$30.51	$30.51	3,451,720
2023-10-10	$30.05	$30.25	$29.88	$30.05	$30.05	2,403,180
2023-10-09	$29.47	$29.99	$29.27	$29.95	$29.95	3,022,150
2023-09-28	$29.15	$29.40	$28.95	$29.35	$29.35	1,608,180
2023-09-27	$28.88	$29.19	$28.70	$28.98	$28.98	1,510,980
2023-09-26	$29.06	$29.28	$28.88	$28.98	$28.98	1,558,960
2023-09-25	$29.46	$30.00	$29.14	$29.16	$29.16	2,275,370
2023-09-22	$28.95	$29.50	$28.76	$29.46	$29.46	2,041,530
2023-09-21	$29.08	$29.32	$28.90	$28.98	$28.98	1,486,970
2023-09-20	$29.21	$29.45	$29.02	$29.07	$29.07	1,672,620
2023-09-19	$29.49	$29.49	$29.08	$29.21	$29.21	1,756,500
2023-09-18	$29.70	$29.88	$29.29	$29.49	$29.49	2,224,510
2023-09-15	$30.12	$30.26	$29.44	$29.70	$29.70	2,647,210
2023-09-14	$30.05	$30.42	$29.99	$30.04	$30.04	2,012,890
2023-09-13	$30.22	$30.57	$29.81	$30.01	$30.01	3,343,310
2023-09-12	$30.87	$30.87	$29.37	$30.55	$30.55	6,325,200
2023-09-11	$32.19	$32.22	$30.44	$30.70	$30.70	8,335,920
2023-09-08	$31.39	$32.42	$30.96	$32.10	$32.10	6,630,960
2023-09-07	$32.02	$32.02	$31.11	$31.15	$31.15	3,114,710
2023-09-06	$31.35	$32.13	$31.19	$31.99	$31.99	3,728,420
2023-09-05	$31.31	$31.95	$31.31	$31.51	$31.51	1,828,720
2023-09-04	$31.82	$31.83	$31.08	$31.54	$31.54	2,229,500
2023-09-01	$31.59	$32.15	$31.52	$31.56	$31.56	1,588,240
2023-08-31	$31.65	$31.98	$31.45	$31.85	$31.85	1,906,250
2023-08-30	$31.69	$32.18	$31.59	$31.65	$31.65	2,630,250
2023-08-29	$30.18	$32.20	$30.09	$31.46	$31.46	5,468,750
2023-08-28	$31.01	$31.28	$30.21	$30.21	$30.21	3,958,770
2023-08-25	$30.33	$30.39	$29.74	$29.91	$29.91	1,836,620
2023-08-24	$30.09	$30.53	$29.71	$30.25	$30.25	1,733,030
2023-08-23	$30.76	$30.76	$29.96	$30.10	$30.10	2,269,750
2023-08-22	$30.88	$30.88	$30.31	$30.76	$30.76	2,444,720
2023-08-21	$31.05	$31.59	$30.46	$30.49	$30.49	2,820,010
2023-08-18	$31.77	$32.14	$31.03	$31.05	$31.05	2,631,500
2023-08-17	$30.46	$32.46	$30.30	$31.84	$31.84	4,018,240
2023-08-16	$30.82	$31.20	$30.44	$30.46	$30.46	1,509,170
2023-08-15	$31.32	$31.63	$30.89	$31.02	$31.02	1,328,300
2023-08-14	$31.24	$31.57	$30.82	$31.35	$31.35	1,549,990
2023-08-11	$31.50	$31.87	$31.02	$31.24	$31.24	2,208,400
2023-08-10	$31.53	$31.78	$30.37	$31.38	$31.38	5,052,280
2023-08-09	$31.98	$32.26	$31.45	$31.66	$31.66	2,475,520
2023-08-08	$32.27	$32.54	$31.54	$31.77	$31.77	2,597,720
2023-08-07	$32.04	$32.55	$31.87	$32.26	$32.26	2,668,270
2023-08-04	$31.76	$32.10	$31.26	$31.87	$31.87	1,631,010
2023-08-03	$32.01	$32.23	$31.30	$31.46	$31.46	2,453,340
2023-08-02	$32.30	$32.58	$31.98	$32.13	$32.13	1,692,050
2023-08-01	$32.17	$32.68	$32.10	$32.42	$32.42	2,127,140
2023-07-31	$31.40	$32.88	$31.37	$32.17	$32.17	3,299,470
2023-07-28	$31.00	$31.74	$30.92	$31.40	$31.40	2,447,520
2023-07-27	$31.84	$32.10	$31.00	$31.19	$31.19	2,545,540
2023-07-26	$32.20	$32.39	$31.59	$31.69	$31.69	2,146,840
2023-07-25	$32.01	$32.69	$32.01	$32.20	$32.20	2,968,570
2023-07-24	$31.68	$32.66	$31.58	$32.00	$32.00	1,838,530
2023-07-21	$31.69	$32.14	$31.60	$31.92	$31.92	2,035,930
2023-07-20	$32.30	$32.45	$31.55	$31.70	$31.70	3,662,870
2023-07-19	$32.76	$33.08	$32.14	$32.35	$32.35	2,098,960
2023-07-18	$32.37	$33.28	$32.31	$32.77	$32.77	4,607,040
2023-07-17	$32.25	$32.62	$32.01	$32.53	$32.53	3,832,700
2023-07-14	$32.71	$32.71	$31.93	$32.08	$32.08	3,520,280
2023-07-13	$32.92	$33.22	$32.28	$32.70	$32.70	5,025,930
2023-07-12	$33.29	$33.70	$32.52	$32.67	$32.67	6,045,930
2023-07-11	$33.37	$34.29	$32.69	$33.28	$33.28	10,317,530
2023-07-10	$33.30	$34.28	$32.71	$32.85	$32.85	5,620,390
2023-07-07	$32.25	$33.79	$32.23	$33.19	$33.19	8,438,310
2023-07-06	$32.87	$33.46	$32.30	$32.41	$32.41	5,982,470
2023-07-05	$34.12	$34.95	$32.90	$33.18	$33.18	8,700,770
2023-07-04	$32.07	$34.51	$31.80	$34.29	$34.29	13,769,220
2023-07-03	$32.71	$33.45	$31.90	$32.11	$32.11	6,508,470
2023-06-30	$31.82	$32.80	$31.66	$32.47	$32.47	5,963,610
2023-06-29	$31.17	$32.65	$30.77	$31.88	$31.88	7,303,650
2023-06-28	$31.40	$31.55	$30.62	$30.99	$30.99	3,422,890
2023-06-27	$31.01	$31.66	$30.68	$31.48	$31.48	4,467,250
2023-06-26	$31.07	$31.66	$30.58	$31.17	$31.17	4,555,690
2023-06-21	$31.55	$31.80	$31.06	$31.32	$31.32	3,731,600
2023-06-20	$31.53	$32.20	$31.05	$31.85	$31.85	7,638,440
2023-06-19	$30.29	$32.33	$30.20	$31.55	$31.55	12,050,440
2023-06-16	$29.01	$30.19	$28.93	$29.80	$29.80	5,109,560
2023-06-15	$28.87	$29.35	$28.63	$29.20	$29.20	3,201,200
2023-06-14	$29.60	$29.64	$28.01	$28.93	$28.93	6,147,370
2023-06-13	$29.80	$29.97	$29.19	$29.58	$29.58	3,430,910
2023-06-12	$28.45	$30.16	$28.34	$29.99	$29.99	8,918,720
2023-06-09	$27.95	$28.48	$27.76	$28.46	$28.46	2,503,670
2023-06-08	$27.96	$28.21	$27.71	$27.89	$27.89	1,611,020
2023-06-07	$28.00	$28.24	$27.90	$28.11	$28.11	1,124,290
2023-06-06	$28.68	$28.87	$28.05	$28.05	$28.05	2,422,650
2023-06-05	$28.48	$28.97	$28.48	$28.88	$28.88	3,008,650
2023-06-02	$28.19	$28.67	$28.06	$28.48	$28.48	2,565,970
2023-06-01	$28.17	$28.35	$27.90	$28.07	$28.07	1,529,880
2023-05-31	$28.43	$28.52	$27.88	$28.19	$28.19	1,792,410
2023-05-30	$27.86	$28.54	$27.73	$28.45	$28.45	2,428,980
2023-05-29	$28.26	$28.68	$27.90	$27.94	$27.94	1,943,100
2023-05-26	$28.39	$28.49	$27.92	$28.26	$28.26	1,803,200
2023-05-25	$28.80	$29.10	$28.02	$28.27	$28.27	2,652,650
2023-05-24	$28.49	$28.98	$28.41	$28.73	$28.73	1,866,960
2023-05-23	$28.31	$29.04	$28.16	$28.68	$28.68	2,506,720
2023-05-22	$28.35	$29.06	$28.30	$28.57	$28.57	2,433,370
2023-05-19	$28.23	$28.64	$27.91	$28.50	$28.50	2,079,390
2023-05-18	$28.43	$28.90	$28.16	$28.42	$28.15	2,174,760
2023-05-17	$28.30	$28.64	$28.22	$28.42	$28.15	1,668,610
2023-05-16	$28.29	$28.88	$28.03	$28.46	$28.19	3,175,180
2023-05-15	$27.30	$28.65	$27.07	$28.61	$28.34	4,757,950
2023-05-12	$28.79	$28.88	$27.06	$27.20	$26.94	4,571,510
2023-05-11	$27.53	$29.30	$27.48	$28.77	$28.50	5,249,960
2023-05-10	$27.30	$27.75	$27.13	$27.41	$27.15	2,011,480
2023-05-09	$27.70	$27.93	$27.42	$27.48	$27.22	2,007,100
2023-05-08	$27.78	$28.25	$27.56	$27.91	$27.65	2,280,080
2023-05-05	$28.48	$28.54	$27.42	$27.91	$27.65	3,252,710
2023-05-04	$28.30	$28.80	$28.03	$28.33	$28.06	2,901,670
2023-05-03	$28.56	$28.56	$28.56	$28.56	$28.29	0
2023-05-02	$28.56	$28.56	$28.56	$28.56	$28.29	0
2023-04-28	$28.32	$29.51	$28.29	$28.56	$28.29	4,399,560
2023-04-27	$27.98	$28.80	$27.62	$28.55	$28.28	6,760,100
2023-04-26	$26.76	$28.20	$26.70	$28.15	$27.89	8,452,390
2023-04-25	$26.40	$27.11	$25.67	$26.98	$26.73	7,374,980
2023-04-24	$26.40	$26.79	$26.11	$26.51	$26.51	4,287,960
2023-04-21	$27.09	$27.32	$26.39	$26.41	$26.41	6,447,000
2023-04-20	$26.60	$27.60	$26.60	$27.10	$27.10	7,384,930
2023-04-19	$27.40	$27.40	$26.20	$26.72	$26.72	7,488,230
2023-04-18	$26.85	$27.67	$26.55	$27.40	$27.40	7,854,890
2023-04-17	$26.97	$27.17	$26.42	$26.67	$26.67	6,882,880
2023-04-14	$27.45	$27.80	$26.75	$26.91	$26.91	5,725,810
2023-04-13	$27.84	$28.11	$27.39	$27.45	$27.45	3,906,460
2023-04-12	$27.75	$28.29	$27.70	$27.96	$27.96	4,620,000
2023-04-11	$27.85	$27.93	$27.33	$27.90	$27.90	5,074,550
2023-04-10	$28.27	$28.69	$27.61	$27.65	$27.65	5,963,070
2023-04-07	$28.58	$28.76	$28.06	$28.27	$28.27	4,228,840
2023-04-06	$28.68	$28.68	$28.20	$28.30	$28.30	8,375,130
2023-04-05	$28.80	$28.80	$28.80	$28.80	$28.80	0
2023-04-04	$29.30	$29.30	$28.32	$28.80	$28.80	6,154,480
2023-04-03	$28.81	$29.39	$28.63	$29.07	$29.07	6,349,630
2023-03-31	$28.50	$29.06	$28.31	$28.95	$28.95	4,156,380
2023-03-30	$29.00	$29.05	$28.37	$28.51	$28.51	3,708,080
2023-03-29	$29.25	$29.28	$28.61	$29.04	$29.04	3,092,460
2023-03-28	$29.92	$30.02	$28.80	$28.95	$28.95	5,245,460
2023-03-27	$30.70	$31.06	$29.70	$29.91	$29.91	4,587,470
2023-03-24	$29.95	$31.25	$29.84	$30.61	$30.61	6,755,850
2023-03-23	$29.71	$30.17	$29.67	$29.94	$29.94	2,691,010
2023-03-22	$29.29	$29.90	$29.12	$29.85	$29.85	2,891,720
2023-03-21	$28.83	$29.44	$28.83	$29.38	$29.38	2,822,350
2023-03-20	$29.48	$29.62	$28.50	$28.96	$28.96	7,269,260
2023-03-17	$29.54	$29.94	$29.29	$29.46	$29.46	4,090,950
2023-03-16	$29.96	$30.35	$29.31	$29.34	$29.34	3,027,720
2023-03-15	$31.02	$31.18	$29.95	$30.08	$30.08	4,867,530
2023-03-14	$30.93	$31.30	$30.62	$31.04	$31.04	4,007,300
2023-03-13	$30.70	$31.29	$30.54	$30.93	$30.93	4,549,120
2023-03-10	$31.18	$31.49	$30.76	$30.90	$30.90	3,923,320
2023-03-09	$32.17	$32.25	$31.21	$31.43	$31.43	3,600,190
2023-03-08	$31.71	$32.15	$31.40	$32.00	$32.00	2,847,930
2023-03-07	$32.68	$32.87	$31.69	$31.70	$31.70	4,684,860
2023-03-06	$33.04	$33.04	$32.20	$32.70	$32.70	5,075,300
2023-03-03	$32.08	$33.60	$31.58	$32.75	$32.75	18,083,670
2023-03-02	$32.29	$33.28	$31.22	$31.77	$31.77	18,861,370
2023-03-01	$30.10	$32.78	$30.02	$32.09	$32.09	15,613,320
2023-02-28	$29.59	$30.16	$29.35	$30.10	$30.10	5,392,980
2023-02-27	$29.37	$30.08	$29.05	$29.20	$29.20	5,015,740
2023-02-24	$29.85	$29.85	$29.33	$29.51	$29.51	2,975,560
2023-02-23	$29.80	$29.87	$29.36	$29.70	$29.70	2,505,030
2023-02-22	$29.50	$30.10	$29.31	$29.61	$29.61	3,802,500
2023-02-21	$29.72	$30.23	$29.23	$29.57	$29.57	3,869,720
2023-02-20	$29.50	$29.82	$29.23	$29.55	$29.55	2,306,920
2023-02-17	$29.58	$29.58	$29.58	$29.58	$29.58	3,120,060
2023-02-16	$31.19	$31.27	$30.32	$30.55	$30.55	3,580,170
2023-02-15	$30.77	$31.19	$30.70	$31.09	$31.09	3,309,600
2023-02-14	$30.67	$31.65	$30.57	$30.81	$30.81	5,201,310
2023-02-13	$30.45	$30.85	$30.37	$30.50	$30.50	2,719,400
2023-02-10	$30.91	$31.10	$30.08	$30.45	$30.45	2,855,540
2023-02-09	$29.95	$31.22	$29.82	$30.91	$30.91	2,991,780
2023-02-08	$30.51	$30.58	$29.90	$30.01	$30.01	1,731,220
2023-02-07	$30.80	$30.90	$30.30	$30.50	$30.50	1,434,950
2023-02-06	$30.62	$31.00	$30.36	$30.68	$30.68	3,401,080
2023-02-03	$30.17	$31.12	$30.15	$30.70	$30.70	2,734,470
2023-02-02	$30.75	$30.94	$30.17	$30.19	$30.19	2,106,630
2023-02-01	$30.53	$30.96	$30.33	$30.60	$30.60	2,324,030
2023-01-31	$30.25	$30.91	$30.16	$30.64	$30.64	2,485,700
2023-01-30	$30.02	$30.94	$30.02	$30.43	$30.43	3,579,070
2023-01-20	$29.86	$30.29	$29.70	$29.84	$29.84	2,153,350
2023-01-19	$29.34	$29.90	$29.16	$29.86	$29.86	1,964,040
2023-01-18	$29.60	$29.66	$29.12	$29.49	$29.49	1,792,900
2023-01-17	$28.88	$30.45	$28.75	$29.58	$29.58	4,072,560
2023-01-16	$28.20	$29.32	$28.16	$28.88	$28.88	3,869,820
2023-01-13	$28.60	$28.80	$27.80	$28.22	$28.22	3,117,920
2023-01-12	$28.51	$28.66	$28.25	$28.57	$28.57	2,421,990
2023-01-11	$28.45	$28.95	$28.31	$28.34	$28.34	3,517,640
2023-01-10	$28.47	$28.68	$28.06	$28.10	$28.10	4,146,360
2023-01-09	$28.87	$29.62	$28.45	$28.46	$28.46	3,554,480
2023-01-06	$28.79	$28.88	$28.40	$28.81	$28.81	2,168,530
2023-01-05	$29.28	$29.88	$28.41	$28.79	$28.79	5,343,530
2023-01-04	$29.62	$30.07	$29.28	$29.42	$29.42	2,383,630
2023-01-03	$27.80	$30.17	$27.47	$29.61	$29.61	5,974,790
2023-01-02	$27.80	$27.80	$27.80	$27.80	$27.80	0
2022-12-30	$28.74	$28.89	$27.73	$27.80	$27.80	2,569,850
2022-12-29	$29.11	$29.38	$28.71	$28.73	$28.73	2,018,220
2022-12-28	$29.56	$29.70	$29.01	$29.33	$29.33	873,170
2022-12-27	$30.00	$30.00	$29.25	$29.47	$29.47	2,418,280
2022-12-26	$28.90	$29.68	$28.70	$29.56	$29.56	2,033,800
2022-12-23	$29.14	$29.16	$28.69	$28.76	$28.76	821,840
2022-12-22	$29.42	$29.57	$28.80	$29.08	$29.08	953,980
2022-12-21	$29.47	$29.75	$28.72	$29.42	$29.42	2,116,350
2022-12-20	$30.03	$30.38	$29.11	$29.46	$29.46	1,957,890
2022-12-19	$29.59	$30.17	$29.22	$30.03	$30.03	3,717,470
2022-12-16	$29.25	$30.20	$29.00	$29.59	$29.59	3,998,900
2022-12-15	$29.07	$29.43	$28.85	$29.35	$29.35	1,108,550
2022-12-14	$29.03	$29.52	$28.92	$29.08	$29.08	1,490,920
2022-12-13	$29.11	$29.38	$28.77	$28.90	$28.90	1,151,720
2022-12-12	$28.89	$29.38	$28.61	$29.16	$29.16	1,170,480
2022-12-09	$28.67	$29.23	$28.50	$29.00	$29.00	2,429,080
2022-12-08	$28.85	$29.05	$28.53	$28.84	$28.84	1,968,770
2022-12-07	$28.72	$29.24	$28.20	$28.96	$28.96	4,208,160
2022-12-06	$29.01	$29.05	$28.41	$28.88	$28.88	2,801,140
2022-12-05	$28.91	$29.14	$28.62	$29.00	$29.00	1,715,210
2022-12-01	$28.63	$29.74	$28.53	$29.38	$29.38	4,277,370
2022-11-30	$28.92	$28.93	$28.30	$28.52	$28.52	3,244,690
2022-11-29	$29.01	$29.10	$28.00	$28.77	$28.77	3,116,600
2022-11-28	$28.60	$29.08	$27.91	$28.93	$28.93	5,150,030
2022-11-25	$29.95	$29.95	$28.83	$29.10	$29.10	2,982,390
2022-11-24	$29.59	$29.92	$29.40	$29.83	$29.83	1,677,770
2022-11-23	$29.70	$29.80	$28.80	$29.72	$29.72	2,631,310
2022-11-22	$30.29	$30.38	$29.58	$29.70	$29.70	3,431,760
2022-11-21	$30.03	$30.79	$29.76	$30.38	$30.38	2,650,620
2022-11-18	$31.05	$31.08	$29.85	$30.02	$30.02	4,566,540
2022-11-17	$31.06	$31.06	$30.00	$30.85	$30.85	2,564,000
2022-11-16	$31.01	$31.34	$30.70	$30.99	$30.99	2,229,180
2022-11-15	$30.75	$31.40	$30.19	$30.89	$30.89	3,620,250
2022-11-14	$31.15	$31.74	$30.21	$30.45	$30.45	4,262,660
2022-11-11	$30.24	$31.63	$30.23	$31.16	$31.16	7,129,030
2022-11-10	$29.80	$30.20	$29.40	$29.90	$29.90	4,048,310
2022-11-09	$29.65	$30.50	$29.40	$30.03	$30.03	4,721,420
2022-11-08	$30.85	$30.85	$29.45	$29.90	$29.90	7,093,920
2022-11-07	$31.20	$31.57	$29.70	$30.75	$30.75	12,348,130
2022-11-04	$32.38	$32.38	$30.70	$32.10	$32.10	8,694,480
2022-11-03	$31.98	$32.67	$31.66	$32.42	$32.42	4,164,140
2022-11-02	$32.38	$32.94	$31.79	$32.24	$32.24	4,236,390
2022-11-01	$32.12	$32.43	$31.30	$31.99	$31.99	4,232,310
2022-10-31	$31.09	$32.14	$31.01	$31.79	$31.79	2,920,950
2022-10-28	$31.78	$31.99	$31.15	$31.30	$31.30	2,543,990
2022-10-27	$32.45	$32.68	$31.70	$31.78	$31.78	3,162,950
2022-10-26	$31.91	$33.07	$31.53	$32.41	$32.41	4,932,600
2022-10-25	$31.31	$32.23	$30.87	$32.02	$32.02	5,631,660
2022-10-24	$30.51	$32.19	$30.49	$31.56	$31.56	5,545,740
2022-10-21	$30.25	$30.75	$29.91	$30.41	$30.41	2,382,350
2022-10-20	$31.29	$31.58	$30.20	$30.43	$30.43	3,751,600
2022-10-19	$31.29	$32.00	$31.07	$31.60	$31.60	3,321,780
2022-10-18	$31.02	$31.74	$30.80	$31.14	$31.14	3,854,860
2022-10-17	$30.66	$31.69	$30.10	$31.01	$31.01	2,126,810
2022-10-14	$29.95	$30.78	$29.26	$30.69	$30.69	2,976,230
2022-10-13	$29.51	$30.34	$29.50	$29.70	$29.70	2,389,720
2022-10-12	$28.79	$30.00	$28.53	$29.90	$29.90	4,501,620
2022-10-11	$29.82	$30.18	$28.85	$29.07	$29.07	1,981,960
2022-10-10	$29.88	$30.29	$28.77	$29.70	$29.70	3,354,940
2022-09-30	$31.14	$31.16	$29.80	$30.30	$30.30	3,450,770
2022-09-29	$30.96	$31.53	$30.66	$31.27	$31.27	1,846,240
2022-09-28	$31.84	$31.87	$30.53	$30.61	$30.61	2,383,250
2022-09-27	$32.20	$32.46	$31.14	$31.74	$31.74	2,549,580
2022-09-26	$31.03	$32.38	$30.50	$31.94	$31.94	3,710,290
2022-09-23	$32.80	$32.80	$30.91	$31.54	$31.54	4,056,290
2022-09-22	$32.02	$32.95	$31.65	$32.46	$32.46	3,599,700
2022-09-21	$32.29	$32.52	$31.74	$32.06	$32.06	2,518,460
2022-09-20	$31.31	$32.65	$31.18	$32.35	$32.35	3,759,120
2022-09-19	$31.50	$31.90	$30.60	$31.07	$31.07	4,099,490
2022-09-16	$32.39	$32.55	$31.40	$31.61	$31.61	4,630,200
2022-09-15	$33.04	$33.56	$31.70	$32.42	$32.42	6,059,130
2022-09-14	$34.07	$34.07	$33.04	$33.22	$33.22	2,434,510
2022-09-13	$33.99	$34.70	$33.66	$34.23	$34.23	2,094,290
2022-09-12	$33.70	$33.70	$33.70	$33.70	$33.70	0
2022-09-09	$34.10	$34.20	$33.40	$33.70	$33.70	2,024,040
2022-09-08	$35.09	$35.37	$34.01	$34.16	$34.16	3,575,500
2022-09-07	$32.96	$35.34	$32.83	$35.00	$35.00	8,663,400
2022-09-06	$32.23	$33.52	$32.05	$33.31	$33.31	4,706,040
2022-09-05	$32.40	$32.87	$31.70	$32.22	$32.22	4,002,850
2022-09-02	$31.15	$33.20	$30.93	$32.51	$32.51	4,387,070
2022-09-01	$31.67	$32.09	$30.90	$31.18	$31.18	2,982,520
2022-08-31	$32.65	$33.14	$30.98	$31.58	$31.58	6,011,600
2022-08-30	$32.72	$34.22	$32.45	$32.84	$32.84	5,355,940
2022-08-29	$30.40	$33.39	$30.00	$32.66	$32.66	7,283,660
2022-08-26	$30.20	$31.69	$30.20	$30.81	$30.81	4,879,600
2022-08-25	$30.25	$30.67	$29.55	$30.18	$30.18	5,331,400
2022-08-24	$31.85	$31.85	$30.00	$30.16	$30.16	9,553,690
2022-08-23	$31.96	$32.08	$31.36	$31.55	$31.55	5,913,760
2022-08-22	$33.17	$33.17	$31.68	$31.91	$31.91	7,468,100
2022-08-19	$33.77	$34.30	$33.12	$33.17	$33.17	5,008,920
2022-08-18	$32.30	$34.15	$32.01	$33.89	$33.89	6,599,860
2022-08-17	$32.92	$33.05	$31.37	$32.34	$32.34	13,293,010
2022-08-16	$33.39	$34.16	$32.70	$32.93	$32.93	5,824,020
2022-08-15	$33.55	$33.66	$32.50	$33.10	$33.10	9,479,740
2022-08-12	$37.81	$37.86	$33.20	$33.54	$33.54	15,885,940
2022-08-11	$37.18	$38.52	$37.18	$37.84	$37.84	7,415,870
2022-08-10	$35.99	$37.66	$35.60	$37.28	$37.28	8,877,270
2022-08-09	$34.88	$36.27	$34.30	$36.18	$36.18	8,701,720
2022-08-08	$34.68	$34.90	$33.20	$34.49	$34.49	6,928,500
2022-08-05	$34.33	$35.73	$34.20	$35.28	$35.28	6,770,620
2022-08-04	$35.30	$35.39	$33.93	$34.28	$34.28	6,327,450
2022-08-03	$34.59	$35.99	$34.00	$35.01	$35.01	9,244,400
2022-08-02	$34.49	$35.00	$33.66	$34.39	$34.39	5,535,290
2022-08-01	$34.33	$35.57	$33.78	$34.74	$34.74	6,903,650
2022-07-29	$33.08	$34.19	$33.06	$34.00	$34.00	5,460,290
2022-07-28	$33.52	$34.20	$33.01	$33.24	$33.24	4,152,770
2022-07-27	$32.22	$33.85	$31.80	$33.52	$33.52	5,872,530
2022-07-26	$32.79	$33.09	$31.61	$32.23	$32.23	5,694,610
2022-07-25	$33.68	$33.97	$32.09	$32.79	$32.79	7,848,300
2022-07-22	$34.07	$34.88	$33.20	$33.66	$33.66	4,253,390
2022-07-21	$34.17	$35.36	$33.90	$34.02	$34.02	4,727,610
2022-07-20	$34.65	$35.63	$34.23	$34.35	$34.35	4,288,080
2022-07-19	$34.27	$36.00	$34.01	$34.60	$34.60	5,989,530
2022-07-18	$35.33	$35.33	$33.20	$34.39	$34.39	6,878,610
2022-07-15	$35.02	$36.21	$34.23	$35.09	$35.09	5,075,880
2022-07-14	$33.78	$36.30	$33.31	$34.80	$34.80	6,756,670
2022-07-13	$33.95	$34.68	$33.10	$33.72	$33.72	4,467,160
2022-07-12	$34.68	$34.97	$33.62	$33.75	$33.75	4,474,080
2022-07-11	$34.61	$34.94	$33.88	$34.50	$34.50	4,622,190
2022-07-08	$36.09	$36.20	$34.47	$34.80	$34.80	5,626,730
2022-07-07	$34.82	$36.50	$34.50	$35.92	$35.92	7,443,080
2022-07-06	$35.75	$36.10	$34.30	$35.11	$35.11	7,176,520
2022-07-05	$35.96	$36.66	$35.20	$35.75	$35.75	6,951,980
2022-07-04	$33.17	$36.76	$33.17	$35.96	$35.96	16,396,160
2022-07-01	$34.25	$34.25	$32.80	$33.12	$33.12	5,294,350
2022-06-30	$33.00	$34.43	$32.18	$34.39	$34.39	8,429,550
2022-06-29	$32.81	$33.47	$32.25	$32.99	$32.99	7,649,240
2022-06-28	$33.03	$33.17	$32.32	$32.68	$32.68	7,621,420
2022-06-27	$34.25	$34.90	$32.61	$33.04	$33.04	6,644,070
2022-06-24	$34.49	$34.97	$33.50	$34.27	$34.27	8,321,950
2022-06-23	$31.70	$35.29	$31.59	$34.14	$34.14	12,335,020
2022-06-22	$32.20	$32.48	$31.68	$31.70	$31.70	6,012,380
2022-06-21	$33.88	$33.88	$31.61	$31.75	$31.75	7,483,160
2022-06-20	$31.52	$33.88	$31.30	$33.35	$33.35	9,613,350
2022-06-17	$29.62	$31.73	$29.22	$31.53	$31.53	9,443,960
2022-06-16	$29.77	$30.16	$29.13	$29.50	$29.50	5,190,890
2022-06-15	$30.00	$31.09	$29.84	$29.97	$29.97	4,419,360
2022-06-14	$30.50	$30.50	$29.10	$29.96	$29.96	5,802,610
2022-06-13	$28.70	$31.68	$28.40	$30.80	$30.80	10,317,990
2022-06-10	$28.74	$29.05	$27.88	$28.80	$28.80	3,703,880
2022-06-09	$28.70	$29.19	$28.01	$28.80	$28.80	4,559,980
2022-06-08	$28.67	$29.00	$28.08	$28.84	$28.84	3,786,120
2022-06-07	$27.76	$28.94	$27.50	$28.69	$28.69	5,953,780
2022-06-06	$26.00	$28.71	$25.68	$27.97	$27.97	10,294,320
2022-06-02	$25.25	$26.18	$25.10	$26.10	$26.10	4,526,830
2022-06-01	$35.68	$36.42	$35.16	$35.70	$25.29	2,168,050
2022-05-31	$34.80	$35.84	$34.05	$35.67	$25.26	2,891,190
2022-05-30	$34.35	$34.71	$33.31	$34.56	$24.48	2,594,280
2022-05-27	$34.53	$34.86	$33.80	$33.96	$33.96	2,263,980
2022-05-26	$33.90	$36.12	$32.98	$34.04	$34.04	3,800,360
2022-05-25	$33.00	$33.54	$32.81	$33.31	$33.31	891,060
2022-05-24	$34.05	$34.32	$33.03	$33.15	$33.15	2,225,660
2022-05-23	$34.38	$34.40	$33.17	$34.06	$34.06	2,217,900
2022-05-20	$34.25	$35.12	$33.60	$34.49	$34.49	2,386,340
2022-05-19	$33.78	$34.76	$33.70	$34.73	$34.73	1,119,140
2022-05-18	$34.55	$34.56	$33.84	$34.20	$34.20	888,630
2022-05-17	$34.07	$34.44	$33.59	$34.15	$34.15	769,090
2022-05-16	$33.91	$34.60	$33.68	$34.16	$34.16	1,732,040
2022-05-13	$33.91	$34.37	$33.50	$33.66	$33.66	1,143,190
2022-05-12	$34.30	$35.00	$33.72	$33.91	$33.91	1,822,010
2022-05-11	$33.20	$35.20	$33.20	$34.25	$34.25	2,309,600
2022-05-10	$33.30	$33.98	$32.71	$33.31	$33.31	1,361,150
2022-05-09	$32.42	$33.52	$32.00	$33.48	$33.48	1,845,280
2022-05-06	$32.00	$33.10	$31.82	$32.43	$32.43	1,419,890
2022-05-05	$32.42	$33.89	$31.83	$32.95	$32.95	2,418,980
2022-05-04	$32.41	$32.41	$32.41	$32.41	$32.41	0
2022-05-03	$32.41	$32.41	$32.41	$32.41	$32.41	0
2022-04-29	$30.71	$32.56	$30.60	$32.41	$32.41	2,797,040
2022-04-28	$29.97	$32.18	$29.20	$30.54	$30.54	4,178,760
2022-04-27	$27.23	$30.17	$26.66	$29.85	$29.85	3,364,180
2022-04-26	$28.16	$28.18	$26.37	$26.71	$26.71	2,502,740
2022-04-25	$29.88	$29.88	$27.54	$27.60	$27.60	2,907,440
2022-04-22	$31.05	$31.20	$29.50	$30.19	$30.19	2,455,260
2022-04-21	$31.34	$31.90	$30.70	$31.20	$31.20	1,454,660
2022-04-20	$31.38	$32.05	$31.23	$31.45	$31.45	1,340,280
2022-04-19	$32.96	$33.03	$31.20	$31.42	$31.42	1,761,950
2022-04-18	$31.60	$32.57	$30.56	$32.51	$32.51	2,095,450
2022-04-15	$31.78	$31.78	$30.23	$31.20	$31.20	2,568,860
2022-04-14	$32.44	$32.97	$31.54	$31.79	$31.79	1,283,190
2022-04-13	$32.47	$33.15	$31.65	$32.31	$32.31	1,345,860
2022-04-12	$31.01	$32.95	$30.50	$32.64	$32.64	3,295,410
2022-04-11	$33.00	$33.08	$30.65	$31.20	$31.20	3,513,910
2022-04-08	$33.57	$33.91	$32.89	$33.10	$33.10	3,021,300
2022-04-07	$34.99	$35.78	$33.66	$33.86	$33.86	2,635,500
2022-04-06	$35.59	$36.04	$34.00	$34.35	$34.35	1,892,460
2022-04-05	$35.35	$35.35	$35.35	$35.35	$35.35	0
2022-04-04	$35.35	$35.35	$35.35	$35.35	$35.35	0
2022-04-01	$36.09	$36.43	$35.17	$35.35	$35.35	1,842,560
2022-03-31	$36.40	$37.32	$35.90	$36.46	$36.46	1,238,970
2022-03-30	$35.89	$36.70	$35.25	$36.45	$36.45	1,063,030
2022-03-29	$35.76	$36.36	$35.35	$35.54	$35.54	831,140
2022-03-28	$36.18	$36.18	$34.96	$35.75	$35.75	1,589,580
2022-03-25	$36.92	$37.38	$36.08	$36.18	$36.18	1,255,190
2022-03-24	$37.48	$37.48	$36.50	$36.96	$36.96	1,057,420
2022-03-23	$36.84	$37.49	$36.41	$37.26	$37.26	1,247,830
2022-03-22	$36.80	$37.39	$36.38	$36.89	$36.89	1,395,000
2022-03-21	$36.30	$37.70	$36.01	$37.03	$37.03	2,648,170
2022-03-18	$35.10	$36.20	$35.01	$36.20	$36.20	2,544,710
2022-03-17	$35.00	$36.30	$35.00	$35.21	$35.21	1,901,540
2022-03-16	$34.00	$35.34	$32.50	$34.85	$34.85	2,484,480
2022-03-15	$35.18	$35.18	$33.38	$33.54	$33.54	3,541,290
2022-03-14	$36.55	$36.87	$35.28	$35.32	$35.32	2,789,640
2022-03-11	$36.14	$37.23	$35.20	$37.15	$37.15	4,160,250
2022-03-10	$36.63	$37.16	$36.17	$36.72	$36.72	1,912,280
2022-03-09	$36.00	$36.89	$33.60	$35.63	$35.63	3,652,730
2022-03-08	$38.04	$38.38	$35.63	$36.30	$36.30	3,437,030
2022-03-07	$39.27	$39.28	$37.18	$37.62	$37.62	2,348,090
2022-03-04	$40.09	$40.32	$39.05	$39.35	$39.35	2,349,990
2022-03-03	$40.10	$40.65	$39.86	$40.21	$40.21	1,987,490
2022-03-02	$41.36	$41.39	$39.84	$40.30	$40.30	1,814,500
2022-03-01	$40.85	$41.65	$39.91	$41.40	$41.40	2,997,250
2022-02-28	$40.53	$40.84	$39.99	$40.60	$40.60	2,430,010
2022-02-25	$40.47	$40.90	$39.75	$40.51	$40.51	2,447,890
2022-02-24	$40.50	$41.00	$39.38	$40.28	$40.28	3,321,340
2022-02-23	$38.37	$40.88	$38.33	$40.78	$40.78	4,183,930
2022-02-22	$39.18	$39.18	$37.66	$38.10	$38.10	2,087,170
2022-02-21	$38.89	$39.76	$38.89	$39.01	$39.01	2,263,490
2022-02-18	$38.50	$39.53	$38.05	$38.67	$38.67	2,192,010
2022-02-17	$38.37	$38.87	$38.05	$38.70	$38.70	1,843,150
2022-02-16	$37.92	$39.58	$37.39	$38.42	$38.42	2,368,260
2022-02-15	$36.76	$38.20	$36.36	$37.85	$37.85	2,568,000
2022-02-14	$37.13	$37.65	$36.01	$36.73	$36.73	2,840,000
2022-02-11	$38.23	$38.29	$36.76	$37.54	$37.54	3,201,160
2022-02-10	$39.02	$39.25	$38.02	$38.29	$38.29	1,952,850
2022-02-09	$37.50	$39.30	$37.30	$39.16	$39.16	1,677,010
2022-02-08	$38.98	$39.00	$37.08	$37.61	$37.61	2,777,270
2022-02-07	$40.00	$40.32	$38.27	$38.70	$38.70	3,357,960
2022-02-04	$39.53	$39.53	$39.53	$39.53	$39.53	0
2022-02-03	$39.53	$39.53	$39.53	$39.53	$39.53	0
2022-02-02	$39.53	$39.53	$39.53	$39.53	$39.53	0
2022-02-01	$39.53	$39.53	$39.53	$39.53	$39.53	0
2022-01-28	$38.90	$39.90	$37.52	$39.53	$39.53	3,221,020
2022-01-27	$39.51	$40.50	$38.71	$39.00	$39.00	2,599,110
2022-01-26	$39.13	$40.23	$39.01	$39.46	$39.46	2,544,290
2022-01-25	$40.27	$40.69	$39.01	$39.11	$39.11	2,364,880
2022-01-24	$40.60	$40.74	$39.78	$40.11	$40.11	1,958,500
2022-01-21	$41.65	$42.27	$40.13	$40.36	$40.36	3,444,970
2022-01-20	$43.39	$43.55	$41.40	$41.52	$41.52	3,760,940
2022-01-19	$44.17	$45.20	$43.00	$43.38	$43.38	4,802,500
2022-01-18	$43.25	$45.68	$42.84	$44.00	$44.00	7,196,590
2022-01-17	$40.10	$43.76	$39.81	$42.88	$42.88	6,367,090
2022-01-14	$37.88	$40.28	$37.17	$39.83	$39.83	5,191,910
2022-01-13	$39.31	$39.70	$37.70	$37.70	$37.70	2,617,720
2022-01-12	$38.60	$39.39	$38.19	$39.00	$39.00	3,657,890
2022-01-11	$39.39	$39.94	$38.20	$38.47	$38.47	4,104,680
2022-01-10	$39.80	$40.17	$38.68	$39.46	$39.46	4,250,820
2022-01-07	$41.76	$41.76	$39.85	$40.09	$40.09	3,400,980
2022-01-06	$41.86	$42.35	$41.00	$41.51	$41.51	2,180,350
2022-01-05	$44.81	$45.50	$41.57	$41.93	$41.93	3,896,750
2022-01-04	$46.60	$46.66	$44.47	$44.51	$44.51	3,239,430
2022-01-03	$46.00	$46.00	$46.00	$46.00	$46.00	0
2021-12-31	$45.13	$46.20	$44.50	$46.00	$46.00	2,477,240
2021-12-30	$44.30	$45.43	$43.86	$45.12	$45.12	2,304,600
2021-12-29	$44.50	$44.82	$43.70	$44.50	$44.50	2,120,730
2021-12-28	$44.80	$45.04	$43.84	$44.82	$44.82	2,679,780
2021-12-27	$43.86	$45.36	$43.01	$44.10	$44.10	4,181,410
2021-12-24	$45.15	$45.35	$42.50	$43.22	$43.22	5,489,310
2021-12-23	$46.00	$46.57	$44.60	$45.00	$45.00	7,555,700
2021-12-22	$40.64	$45.67	$40.15	$44.77	$44.77	5,368,520
2021-12-21	$40.47	$41.25	$40.38	$40.46	$40.46	1,053,940
2021-12-20	$40.20	$41.49	$40.10	$40.44	$40.44	1,436,380
2021-12-17	$41.18	$41.48	$40.44	$40.51	$40.51	1,707,590
2021-12-16	$41.79	$42.24	$40.97	$41.20	$41.20	1,386,110
2021-12-15	$42.22	$42.82	$41.72	$41.77	$41.77	931,700
2021-12-14	$41.89	$43.38	$41.88	$42.30	$42.30	1,390,530
2021-12-13	$41.80	$42.60	$41.19	$42.30	$42.30	2,079,440
2021-12-07	$43.16	$43.39	$41.00	$41.90	$41.90	2,791,220
2021-12-06	$44.00	$44.49	$42.85	$42.95	$42.95	1,739,240
2021-12-03	$44.29	$44.29	$44.29	$44.29	$44.29	2,548,270
2021-12-02	$43.60	$43.60	$43.60	$43.60	$43.60	1,899,950
2021-12-01	$44.50	$44.68	$43.39	$44.44	$44.44	2,416,890
2021-11-30	$43.00	$45.28	$42.81	$44.02	$44.02	4,341,050
2021-11-29	$41.00	$43.29	$40.76	$42.91	$42.91	3,072,450
2021-11-26	$42.71	$43.39	$41.14	$41.63	$41.63	2,946,190
2021-11-25	$44.03	$44.40	$42.00	$42.88	$42.88	3,801,780
2021-11-24	$45.22	$46.84	$43.41	$43.59	$43.59	4,463,860
2021-11-23	$46.71	$48.49	$45.01	$45.45	$45.45	4,255,350
2021-11-22	$44.92	$47.17	$44.71	$46.60	$46.60	4,854,900
2021-11-19	$43.80	$45.42	$43.75	$44.92	$44.92	3,287,870
2021-11-18	$44.12	$44.59	$43.25	$43.94	$43.94	2,551,570
2021-11-17	$44.09	$44.73	$42.93	$44.50	$44.50	2,679,690
2021-11-16	$44.01	$44.60	$43.61	$43.73	$43.73	2,307,630
2021-11-15	$43.97	$45.16	$43.55	$44.42	$44.42	4,013,970
2021-11-12	$42.32	$44.23	$42.32	$43.87	$43.87	3,411,580
2021-11-11	$43.80	$44.38	$42.32	$42.79	$42.79	3,269,930
2021-11-10	$43.00	$44.62	$42.70	$43.91	$43.91	3,461,920
2021-11-09	$43.04	$43.27	$41.82	$43.00	$43.00	2,667,410
2021-11-08	$43.06	$43.20	$42.32	$43.00	$43.00	2,526,510
2021-11-05	$42.01	$42.01	$42.01	$42.01	$42.01	4,729,780
2021-11-04	$41.09	$42.45	$40.81	$42.01	$42.01	3,309,880
2021-11-03	$40.86	$42.30	$40.41	$41.29	$41.29	3,592,260
2021-11-02	$40.26	$42.00	$40.25	$41.03	$41.03	3,735,280
2021-11-01	$40.75	$41.09	$39.13	$40.55	$40.55	3,856,390
2021-10-29	$38.35	$41.17	$37.72	$40.39	$40.39	4,787,080
2021-10-28	$39.59	$39.59	$37.81	$37.85	$37.85	2,361,250
2021-10-27	$38.60	$39.75	$38.60	$39.60	$39.60	3,902,050
2021-10-26	$38.40	$39.94	$37.80	$38.45	$38.45	3,694,560
2021-10-25	$37.50	$38.40	$37.10	$38.40	$38.40	4,413,010
2021-10-22	$38.03	$38.60	$37.47	$37.50	$37.50	2,341,980
2021-10-21	$38.54	$38.73	$37.61	$38.03	$38.03	2,055,180
2021-10-20	$39.34	$39.53	$38.42	$38.72	$38.72	1,893,830
2021-10-19	$38.53	$39.68	$38.28	$39.28	$39.28	3,470,300
2021-10-18	$40.97	$41.16	$38.00	$38.48	$38.48	5,326,260
2021-10-15	$39.00	$41.30	$38.90	$40.66	$40.66	3,738,200
2021-10-14	$38.70	$41.18	$38.30	$39.23	$39.23	5,452,040
2021-10-13	$38.37	$38.92	$36.83	$38.68	$38.68	4,670,000
2021-10-12	$41.75	$42.03	$37.25	$37.80	$37.80	7,458,910
2021-10-11	$41.00	$42.91	$40.10	$42.16	$42.16	2,999,320
2021-10-08	$42.93	$42.96	$41.08	$41.12	$41.12	2,395,150
2021-10-07	$42.45	$42.45	$42.45	$42.45	$42.45	0
2021-10-06	$42.45	$42.45	$42.45	$42.45	$42.45	0
2021-09-30	$42.91	$44.46	$42.31	$42.45	$42.45	2,963,220
2021-09-29	$43.34	$43.99	$41.50	$42.91	$42.91	3,662,280
2021-09-28	$41.01	$44.80	$41.01	$43.88	$43.88	6,089,510
2021-09-27	$41.86	$42.90	$40.89	$41.39	$41.39	2,266,430
2021-09-24	$42.59	$43.18	$41.50	$41.56	$41.56	3,031,800
2021-09-23	$42.00	$43.30	$41.88	$42.50	$42.50	3,620,170
2021-09-22	$40.89	$42.88	$39.41	$42.34	$42.34	3,681,430
2021-09-21	$41.91	$41.91	$41.91	$41.91	$41.91	0
2021-09-20	$41.91	$41.91	$41.91	$41.91	$41.91	0
2021-09-17	$40.60	$42.56	$40.19	$41.91	$41.91	4,030,790
2021-09-16	$40.73	$42.28	$40.07	$40.19	$40.19	3,002,820
2021-09-15	$41.11	$41.43	$40.20	$40.56	$40.56	2,765,460
2021-09-14	$42.40	$42.80	$40.87	$41.05	$41.05	3,580,140
2021-09-13	$43.27	$43.45	$40.70	$42.05	$42.05	5,347,740
2021-09-10	$42.68	$43.59	$41.70	$43.23	$43.23	2,929,870
2021-09-09	$43.75	$43.82	$41.50	$42.50	$42.50	3,749,080
2021-09-08	$43.25	$45.12	$43.25	$43.97	$43.97	3,833,840
2021-09-07	$45.66	$45.70	$42.97	$43.89	$43.89	6,908,540
2021-09-06	$43.21	$46.96	$42.18	$46.22	$46.22	6,491,830
2021-09-03	$42.05	$43.86	$41.08	$42.97	$42.97	8,182,950
2021-09-02	$42.54	$42.85	$41.38	$42.05	$42.05	4,398,320
2021-09-01	$44.30	$44.44	$41.25	$42.53	$42.53	6,236,440
2021-08-31	$45.75	$45.86	$43.20	$44.38	$44.38	6,325,400
2021-08-30	$47.88	$47.88	$44.86	$45.50	$45.50	5,973,370
2021-08-27	$46.19	$47.90	$45.80	$46.95	$46.95	4,946,660
2021-08-26	$48.85	$50.48	$46.50	$46.60	$46.60	6,432,690
2021-08-25	$48.20	$49.30	$47.65	$48.85	$48.85	3,487,290
2021-08-24	$49.99	$51.45	$48.31	$49.16	$49.16	5,599,060
2021-08-23	$47.54	$50.06	$46.50	$50.05	$50.05	8,987,640
2021-08-20	$48.52	$49.10	$47.29	$48.92	$48.92	6,062,350
2021-08-19	$49.17	$50.79	$47.60	$49.59	$49.59	8,100,620
2021-08-18	$48.97	$50.50	$47.80	$49.46	$49.46	8,550,890
2021-08-17	$45.69	$52.11	$45.31	$49.00	$49.00	14,540,080
2021-08-16	$44.06	$46.45	$42.62	$45.98	$45.98	13,229,910
2021-08-13	$38.88	$46.62	$38.41	$46.06	$46.06	18,114,270
2021-08-12	$38.75	$39.60	$37.72	$38.86	$38.86	6,116,780
2021-08-11	$37.95	$39.31	$36.40	$38.75	$38.75	6,735,980
2021-08-10	$36.48	$38.25	$36.43	$37.40	$37.40	5,346,850
2021-08-09	$36.88	$37.49	$35.86	$36.70	$36.70	3,893,350
2021-08-06	$38.67	$38.77	$36.48	$37.11	$37.11	5,629,600
2021-08-05	$39.19	$39.48	$38.20	$38.36	$38.36	6,372,820
2021-08-04	$36.65	$39.44	$36.60	$39.20	$39.20	10,136,810
2021-08-03	$35.27	$37.48	$35.02	$36.36	$36.36	10,436,790
2021-08-02	$33.60	$35.60	$33.60	$35.53	$35.53	10,697,210
2021-07-30	$33.57	$34.01	$32.72	$33.26	$33.26	5,316,520
2021-07-29	$33.25	$33.89	$32.75	$33.80	$33.80	6,966,140
2021-07-28	$32.45	$33.23	$30.80	$32.59	$32.59	6,020,720
2021-07-27	$32.57	$34.45	$32.03	$32.86	$32.86	7,848,130
2021-07-26	$32.66	$33.34	$31.43	$32.31	$32.31	4,883,130
2021-07-23	$33.00	$33.18	$32.35	$32.94	$32.94	4,280,260
2021-07-22	$33.69	$33.95	$32.42	$33.35	$33.35	6,356,400
2021-07-21	$31.50	$34.35	$31.29	$33.01	$33.01	8,976,190
2021-07-20	$31.30	$31.68	$30.81	$31.42	$31.42	3,698,290
2021-07-19	$30.62	$32.61	$30.60	$31.30	$31.30	7,110,890
2021-07-16	$30.24	$31.14	$30.00	$30.52	$30.52	3,828,830
2021-07-15	$30.52	$30.78	$29.88	$30.22	$30.22	3,692,920
2021-07-14	$30.61	$31.38	$30.30	$30.50	$30.50	5,181,820
2021-07-13	$31.49	$32.24	$30.40	$30.71	$30.71	4,975,400
2021-07-12	$31.88	$32.12	$30.99	$31.50	$31.50	4,229,680
2021-07-09	$32.38	$32.47	$30.91	$31.60	$31.60	4,972,840
2021-07-08	$31.49	$33.80	$31.20	$32.73	$32.73	6,235,820
2021-07-07	$30.86	$31.80	$30.60	$31.58	$31.58	3,364,390
2021-07-06	$31.90	$32.07	$30.66	$31.25	$31.25	4,667,230
2021-07-05	$32.33	$32.66	$30.80	$31.90	$31.90	7,300,010
2021-07-02	$32.36	$33.36	$32.15	$32.43	$32.43	4,967,130
2021-07-01	$34.11	$34.48	$32.05	$32.30	$32.30	7,081,490
2021-06-30	$31.80	$34.51	$31.68	$34.11	$34.11	7,555,230
2021-06-29	$33.69	$33.80	$31.79	$31.90	$31.90	7,637,320
2021-06-28	$33.73	$33.86	$33.00	$33.69	$33.69	4,108,880
2021-06-25	$34.18	$34.33	$32.98	$33.59	$33.59	6,725,770
2021-06-24	$33.60	$34.64	$32.81	$34.53	$34.53	7,362,650
2021-06-23	$32.80	$33.90	$32.50	$33.60	$33.60	5,789,180
2021-06-22	$34.03	$34.15	$32.60	$33.17	$33.17	6,907,560
2021-06-21	$33.80	$34.29	$33.02	$34.01	$34.01	7,455,880
2021-06-18	$34.52	$35.40	$33.18	$34.10	$34.10	9,809,350
2021-06-17	$30.90	$35.66	$30.89	$35.30	$35.30	13,664,170
2021-06-16	$31.80	$32.28	$30.50	$30.54	$30.54	5,122,900
2021-06-15	$30.22	$32.28	$29.80	$32.10	$32.10	7,819,720
2021-06-14	$30.22	$30.22	$30.22	$30.22	$30.22	0
2021-06-11	$30.88	$31.03	$30.00	$30.22	$30.22	3,699,940
2021-06-10	$30.30	$30.85	$30.10	$30.61	$30.61	4,013,130
2021-06-09	$30.79	$31.48	$30.10	$30.39	$30.39	3,636,410
2021-06-08	$30.43	$31.10	$30.08	$30.66	$30.66	3,154,440
2021-06-07	$30.68	$31.49	$30.31	$30.54	$30.54	3,453,400
2021-06-04	$30.12	$30.79	$29.50	$30.42	$30.42	4,532,460
2021-06-03	$30.62	$31.18	$29.93	$29.99	$29.99	4,695,510
2021-06-02	$30.65	$31.09	$30.33	$30.62	$30.62	3,915,040
2021-06-01	$31.58	$31.60	$30.65	$30.70	$30.70	5,140,360
2021-05-31	$31.00	$31.60	$30.20	$31.45	$31.45	6,154,950
2021-05-28	$30.58	$31.19	$30.33	$30.93	$30.93	4,673,530
2021-05-27	$30.44	$30.98	$30.02	$30.50	$30.50	5,719,050
2021-05-26	$29.00	$31.25	$29.00	$30.50	$30.50	8,289,960
2021-05-25	$28.86	$29.24	$28.50	$29.00	$29.00	5,127,590
2021-05-24	$28.48	$29.10	$27.73	$28.95	$28.95	5,651,730
2021-05-21	$28.28	$29.24	$28.28	$28.72	$28.72	5,548,740
2021-05-20	$28.94	$28.94	$28.21	$28.48	$28.23	5,452,660
2021-05-19	$27.66	$29.00	$27.21	$28.85	$28.60	8,552,070
2021-05-18	$26.90	$27.75	$26.60	$27.35	$27.11	3,797,150
2021-05-17	$27.08	$27.88	$26.92	$27.08	$26.85	6,433,360
2021-05-14	$26.15	$27.15	$25.87	$26.90	$26.67	5,761,410
2021-05-13	$25.95	$26.43	$25.76	$25.85	$25.63	2,731,910
2021-05-12	$24.93	$26.36	$24.78	$26.23	$26.00	5,614,450
2021-05-11	$24.66	$25.11	$24.42	$25.00	$24.78	3,757,630
2021-05-10	$25.61	$25.79	$24.00	$25.00	$24.78	8,514,460
2021-05-07	$26.60	$26.70	$25.80	$25.81	$25.59	6,059,320
2021-05-06	$25.91	$27.16	$25.71	$26.81	$26.58	7,263,880
2021-05-05	$25.80	$25.80	$25.80	$25.80	$25.58	0
2021-05-04	$25.80	$25.80	$25.80	$25.80	$25.58	0
2021-04-30	$25.45	$26.20	$25.33	$25.80	$25.58	5,162,830
2021-04-29	$24.81	$25.88	$24.81	$25.54	$25.32	4,845,250
2021-04-28	$25.19	$25.43	$24.82	$25.04	$24.82	3,879,400
2021-04-27	$25.58	$25.72	$24.40	$25.08	$24.86	6,283,830
2021-04-26	$25.25	$26.20	$25.10	$25.58	$25.36	6,317,630
2021-04-23	$25.82	$26.00	$25.06	$25.20	$24.98	4,210,860
2021-04-22	$25.18	$26.01	$25.10	$25.95	$25.73	6,493,940
2021-04-21	$25.25	$26.50	$25.11	$25.46	$25.24	6,406,880
2021-04-20	$25.53	$25.86	$25.21	$25.40	$25.18	3,892,580
2021-04-19	$25.71	$25.76	$25.01	$25.60	$25.38	4,613,460
2021-04-16	$25.30	$25.58	$25.20	$25.46	$25.24	2,323,740
2021-04-15	$25.16	$25.51	$25.00	$25.31	$25.09	2,700,520
2021-04-14	$24.81	$25.35	$24.73	$25.25	$25.03	3,141,420
2021-04-13	$24.93	$25.17	$24.65	$24.75	$24.54	3,334,730
2021-04-12	$25.25	$25.80	$24.88	$25.03	$24.81	4,348,520
2021-04-09	$25.32	$25.60	$25.07	$25.19	$24.97	4,296,870
2021-04-08	$25.14	$25.87	$25.13	$25.41	$25.19	4,858,840
2021-04-07	$25.13	$25.43	$24.99	$25.15	$24.93	3,831,860
2021-04-06	$24.90	$25.50	$24.73	$25.30	$25.08	6,364,770
2021-04-05	$24.80	$24.80	$24.80	$24.80	$24.59	0
2021-04-02	$24.51	$25.18	$24.51	$24.80	$24.59	4,694,680
2021-04-01	$24.44	$25.08	$24.43	$24.90	$24.69	5,221,560
2021-03-31	$24.21	$24.78	$24.21	$24.65	$24.44	5,768,150
2021-03-30	$24.04	$24.57	$23.90	$24.52	$24.31	9,234,060
2021-03-29	$25.25	$25.55	$23.76	$23.94	$23.73	13,204,960
2021-03-26	$22.29	$23.10	$22.28	$22.97	$22.77	3,905,190
2021-03-25	$22.21	$22.47	$22.04	$22.31	$22.12	1,949,440
2021-03-24	$21.85	$22.54	$21.75	$22.40	$22.21	2,370,050
2021-03-23	$22.01	$22.32	$21.76	$21.85	$21.66	1,911,710
2021-03-22	$21.47	$22.08	$21.47	$21.97	$21.78	1,943,010
2021-03-19	$21.32	$21.60	$21.19	$21.55	$21.36	1,388,150
2021-03-18	$21.50	$21.77	$21.26	$21.53	$21.34	1,587,540
2021-03-17	$21.34	$21.62	$21.15	$21.49	$21.30	1,169,080
2021-03-16	$21.22	$21.47	$21.20	$21.35	$21.17	1,541,830
2021-03-15	$21.66	$21.76	$21.12	$21.23	$21.05	2,453,720
2021-03-12	$22.29	$22.29	$21.63	$21.66	$21.47	2,443,760
2021-03-11	$22.04	$22.28	$21.81	$22.24	$22.05	1,933,110
2021-03-10	$22.65	$22.71	$21.99	$22.02	$21.83	2,331,390
2021-03-09	$22.80	$23.16	$21.58	$22.32	$22.13	4,234,500
2021-03-08	$23.47	$23.88	$22.86	$22.87	$22.67	3,530,980
2021-03-05	$22.61	$23.45	$22.52	$23.35	$23.15	2,963,920
2021-03-04	$23.29	$23.43	$22.77	$22.83	$22.63	3,542,390
2021-03-03	$23.08	$23.62	$22.90	$23.42	$23.22	3,665,540
2021-03-02	$22.90	$23.44	$22.56	$23.29	$23.09	4,661,840
2021-03-01	$22.41	$22.94	$22.41	$22.91	$22.71	3,116,180
2021-02-26	$22.36	$23.11	$22.36	$22.48	$22.29	4,893,200
2021-02-25	$22.69	$24.27	$22.68	$23.17	$22.97	8,232,780
2021-02-24	$22.25	$22.70	$22.03	$22.19	$22.00	2,697,480
2021-02-23	$22.62	$22.64	$22.12	$22.24	$22.05	3,001,180
2021-02-22	$23.00	$23.05	$22.66	$22.79	$22.59	3,554,660
2021-02-19	$22.53	$23.03	$22.45	$23.03	$22.83	3,122,210
2021-02-18	$22.41	$22.90	$22.41	$22.51	$22.32	2,930,310
2021-02-17	$22.30	$22.30	$22.30	$22.30	$22.11	0
2021-02-16	$22.30	$22.30	$22.30	$22.30	$22.11	0
2021-02-15	$22.30	$22.30	$22.30	$22.30	$22.11	0
2021-02-12	$22.30	$22.30	$22.30	$22.30	$22.11	0
2021-02-11	$22.30	$22.30	$22.30	$22.30	$22.11	0
2021-02-10	$22.26	$22.42	$22.15	$22.30	$22.11	1,773,010
2021-02-09	$21.56	$22.61	$21.56	$22.37	$22.18	3,135,060
2021-02-08	$21.82	$21.92	$21.38	$21.66	$21.47	1,621,300
2021-02-05	$22.09	$22.35	$21.51	$21.82	$21.63	2,981,200
2021-02-04	$22.03	$22.33	$21.00	$22.32	$22.13	4,923,200
2021-02-03	$22.33	$22.33	$21.69	$22.03	$21.84	3,483,510
2021-02-02	$22.35	$22.61	$21.86	$22.40	$22.21	4,141,690
2021-02-01	$21.55	$22.40	$21.55	$22.35	$22.16	2,969,830
2021-01-29	$22.50	$22.72	$21.59	$21.87	$21.68	3,848,000
2021-01-28	$22.50	$22.98	$22.18	$22.30	$22.11	3,339,990
2021-01-27	$23.75	$23.76	$22.72	$22.77	$22.57	4,752,780
2021-01-26	$23.51	$23.79	$23.40	$23.66	$23.46	3,468,980
2021-01-25	$23.80	$24.37	$23.58	$23.60	$23.40	4,519,860
2021-01-22	$24.72	$24.80	$23.78	$24.04	$23.83	6,595,590
2021-01-21	$25.05	$25.48	$24.78	$24.95	$24.73	5,493,700
2021-01-20	$25.08	$25.25	$24.59	$25.05	$24.83	4,993,630
2021-01-19	$25.61	$25.95	$25.06	$25.19	$24.97	7,149,510
2021-01-18	$24.55	$25.96	$24.55	$25.82	$25.60	10,125,600
2021-01-15	$24.81	$25.09	$24.10	$24.40	$24.19	5,049,210
2021-01-14	$24.92	$25.57	$24.60	$24.81	$24.60	8,002,660
2021-01-13	$24.32	$25.25	$23.83	$25.21	$24.99	11,194,110
2021-01-12	$24.04	$24.66	$23.50	$24.31	$24.10	9,499,230
2021-01-11	$23.89	$25.55	$23.86	$24.04	$23.83	14,699,070
2021-01-08	$22.26	$22.77	$21.78	$22.53	$22.34	3,172,770
2021-01-07	$22.77	$22.91	$22.10	$22.35	$22.16	3,822,960
2021-01-06	$23.10	$23.29	$22.74	$22.76	$22.56	4,629,800
2021-01-05	$23.10	$23.95	$22.78	$23.50	$23.30	7,136,830
2021-01-04	$22.81	$23.71	$22.76	$23.20	$23.00	6,028,310
2021-01-01	$22.73	$22.73	$22.73	$22.73	$22.53	0
2020-12-31	$22.27	$22.77	$22.27	$22.73	$22.53	3,505,840
2020-12-30	$21.80	$22.38	$21.60	$22.25	$22.06	2,700,630
2020-12-29	$21.31	$22.50	$21.29	$21.86	$21.67	4,145,710
2020-12-28	$21.80	$22.06	$21.16	$21.20	$21.02	3,643,120
2020-12-25	$22.23	$22.37	$21.72	$21.93	$21.74	3,886,080
2020-12-24	$21.49	$22.88	$21.39	$22.41	$22.22	6,828,290
2020-12-23	$21.10	$21.50	$21.10	$21.48	$21.29	2,343,520
2020-12-22	$21.82	$21.88	$21.11	$21.16	$20.98	2,919,450
2020-12-21	$21.75	$21.97	$21.48	$21.89	$21.70	2,254,540
2020-12-18	$21.90	$22.08	$21.71	$21.85	$21.66	2,318,560
2020-12-17	$21.44	$22.02	$20.93	$22.00	$21.81	3,422,860
2020-12-16	$21.94	$21.94	$21.26	$21.47	$21.28	2,652,310
2020-12-15	$21.82	$22.25	$21.75	$21.88	$21.69	2,290,120
2020-12-14	$21.68	$21.88	$21.43	$21.77	$21.58	1,683,480
2020-12-11	$22.20	$22.24	$21.41	$21.63	$21.44	2,538,520
2020-12-10	$21.83	$22.12	$21.61	$22.08	$21.89	2,510,950
2020-12-09	$22.75	$22.77	$21.77	$21.81	$21.62	4,687,600
2020-12-08	$22.89	$22.92	$22.60	$22.72	$22.52	2,493,240
2020-12-07	$23.37	$23.52	$22.74	$22.78	$22.58	3,502,700
2020-12-04	$23.29	$23.58	$23.20	$23.37	$23.17	2,041,300
2020-12-03	$23.58	$23.66	$23.26	$23.33	$23.13	3,193,820
2020-12-02	$23.40	$23.72	$23.34	$23.44	$23.24	3,669,980
2020-12-01	$23.22	$23.57	$23.22	$23.40	$23.20	2,553,900
2020-11-30	$23.79	$23.79	$23.20	$23.32	$23.12	4,243,370
2020-11-27	$23.26	$23.62	$23.10	$23.56	$23.36	3,248,360
2020-11-26	$23.58	$23.75	$23.22	$23.24	$23.04	3,519,100
2020-11-25	$23.63	$24.06	$23.50	$23.63	$23.43	3,788,760
2020-11-24	$24.05	$24.21	$23.52	$23.59	$23.39	5,634,880
2020-11-23	$24.48	$24.48	$23.90	$24.03	$23.82	3,940,900
2020-11-20	$24.70	$24.98	$24.22	$24.35	$24.14	3,332,820
2020-11-19	$24.19	$24.72	$23.83	$24.65	$24.44	3,509,400
2020-11-18	$24.28	$24.75	$24.08	$24.18	$23.97	2,366,800
2020-11-17	$24.57	$24.67	$23.85	$24.30	$24.09	2,897,530
2020-11-16	$24.69	$24.87	$24.32	$24.57	$24.36	2,247,160
2020-11-13	$24.20	$24.81	$23.92	$24.70	$24.49	2,844,630
2020-11-12	$24.42	$24.80	$24.16	$24.31	$24.10	2,878,840
2020-11-11	$25.61	$25.67	$24.41	$24.47	$24.26	4,679,750
2020-11-10	$25.80	$25.99	$25.40	$25.61	$25.39	4,487,700
2020-11-09	$25.30	$26.07	$25.07	$26.00	$25.78	6,922,830
2020-11-06	$25.08	$25.67	$24.85	$25.30	$25.08	4,920,430
2020-11-05	$24.81	$25.23	$24.44	$25.13	$24.91	4,405,190
2020-11-04	$24.70	$24.85	$24.14	$24.73	$24.52	3,248,080
2020-11-03	$24.15	$24.71	$24.09	$24.58	$24.37	3,607,940
2020-11-02	$23.57	$24.15	$23.30	$24.08	$23.87	4,898,170
2020-10-30	$24.24	$24.74	$23.50	$23.50	$23.30	6,021,660
2020-10-29	$24.90	$25.25	$23.96	$24.06	$23.85	6,508,930
2020-10-28	$25.46	$25.55	$24.76	$25.36	$25.14	5,071,760
2020-10-27	$24.71	$25.60	$24.71	$25.60	$25.38	4,639,860
2020-10-26	$24.71	$25.25	$24.55	$24.91	$24.70	3,524,260
2020-10-23	$25.32	$25.75	$24.81	$24.92	$24.70	4,817,100
2020-10-22	$25.20	$25.50	$24.71	$25.25	$25.03	3,954,680
2020-10-21	$26.14	$26.14	$25.20	$25.23	$25.01	5,640,920
2020-10-20	$26.30	$26.53	$25.33	$26.14	$25.91	8,238,820
2020-10-19	$25.93	$26.93	$25.63	$26.47	$26.24	11,186,440
2020-10-16	$26.60	$26.60	$25.32	$25.89	$25.67	10,004,450
2020-10-15	$25.49	$27.15	$25.02	$26.60	$26.37	16,598,450
2020-10-14	$25.66	$26.30	$25.38	$25.55	$25.33	7,480,910
2020-10-13	$25.83	$25.86	$25.41	$25.52	$25.30	8,031,940
2020-10-12	$25.06	$25.98	$24.71	$25.98	$25.76	11,822,840
2020-10-09	$24.62	$25.14	$24.32	$24.98	$24.76	7,989,520
2020-10-08	$24.24	$24.24	$24.24	$24.24	$24.03	0
2020-10-07	$24.24	$24.24	$24.24	$24.24	$24.03	0
2020-10-06	$24.24	$24.24	$24.24	$24.24	$24.03	0
2020-10-05	$24.24	$24.24	$24.24	$24.24	$24.03	0
2020-10-02	$24.24	$24.24	$24.24	$24.24	$24.03	0
2020-10-01	$24.24	$24.24	$24.24	$24.24	$24.03	0
2020-09-30	$24.00	$24.78	$23.82	$24.24	$24.03	7,990,880
2020-09-29	$23.46	$24.58	$23.32	$23.96	$23.75	6,893,330
2020-09-28	$23.70	$23.87	$23.23	$23.28	$23.08	3,736,750
2020-09-25	$24.27	$24.39	$23.55	$23.60	$23.40	5,686,160
2020-09-24	$24.78	$24.88	$24.00	$24.02	$23.81	5,999,340
2020-09-23	$25.22	$25.22	$24.61	$24.98	$24.76	7,261,660
2020-09-22	$25.55	$25.66	$24.88	$24.98	$24.76	10,021,810
2020-09-21	$25.43	$26.80	$25.31	$25.77	$25.55	20,323,890
2020-09-18	$24.20	$27.54	$24.14	$26.38	$26.15	28,850,210
2020-09-17	$22.45	$23.05	$22.10	$22.95	$22.75	4,582,790
2020-09-16	$22.94	$23.10	$22.22	$22.41	$22.22	4,331,010
2020-09-15	$22.89	$23.37	$22.65	$22.93	$22.73	3,509,830
2020-09-14	$22.39	$23.18	$22.10	$22.79	$22.59	4,516,680
2020-09-11	$22.00	$22.61	$21.03	$22.39	$22.20	5,885,600
2020-09-10	$25.10	$25.10	$21.69	$22.19	$22.00	11,209,810
2020-09-09	$23.97	$25.80	$23.20	$25.12	$24.90	11,141,910
2020-09-08	$23.80	$24.27	$23.30	$24.19	$23.98	4,072,340
2020-09-07	$23.98	$24.34	$23.65	$23.66	$23.46	5,468,220
2020-09-04	$23.10	$24.07	$23.05	$24.00	$23.79	4,448,730
2020-09-03	$24.21	$24.24	$23.33	$23.49	$23.29	5,721,670
2020-09-02	$24.39	$24.54	$23.86	$24.24	$24.03	4,833,790
2020-09-01	$24.15	$24.57	$23.87	$24.40	$24.19	4,703,530
2020-08-31	$24.40	$24.65	$24.11	$24.16	$23.95	5,712,790
2020-08-28	$24.09	$24.57	$23.85	$24.40	$24.19	5,656,650
2020-08-27	$23.41	$24.30	$23.15	$23.95	$23.74	4,668,290
2020-08-26	$24.90	$24.95	$23.30	$23.49	$23.29	9,318,850
2020-08-25	$26.20	$26.58	$24.90	$24.98	$24.76	6,991,260
2020-08-24	$25.80	$26.11	$25.46	$26.08	$25.85	5,256,750
2020-08-21	$25.74	$25.83	$25.21	$25.46	$25.24	4,482,720
2020-08-20	$25.96	$26.66	$25.00	$25.46	$25.24	6,422,460
2020-08-19	$26.53	$27.27	$26.00	$26.25	$26.02	10,770,400
2020-08-18	$25.85	$27.15	$25.67	$26.58	$26.35	10,896,340
2020-08-17	$26.00	$26.67	$25.69	$25.99	$25.77	10,141,400
2020-08-14	$24.64	$25.72	$24.63	$25.70	$25.48	7,649,950
2020-08-13	$24.55	$25.31	$24.30	$24.83	$24.62	9,626,880
2020-08-12	$25.08	$25.37	$23.75	$24.55	$24.34	10,974,820
2020-08-11	$26.06	$26.28	$25.00	$25.12	$24.90	12,218,540
2020-08-10	$26.39	$27.22	$25.74	$25.99	$25.77	13,647,340
2020-08-07	$27.30	$27.30	$25.68	$26.60	$26.37	21,116,780
2020-08-06	$27.88	$28.98	$26.96	$27.64	$27.40	24,851,860
2020-08-05	$27.00	$29.60	$26.25	$28.47	$28.22	31,045,150
2020-08-04	$27.88	$28.53	$26.42	$27.17	$26.94	40,720,480
2020-08-03	$24.00	$25.94	$24.00	$25.94	$25.72	18,109,790
2020-07-31	$24.51	$25.43	$23.36	$23.58	$23.38	24,648,200
2020-07-30	$24.28	$24.88	$23.61	$24.43	$24.22	26,386,770
2020-07-29	$20.87	$22.95	$20.60	$22.95	$22.75	15,058,870
2020-07-28	$20.81	$21.24	$20.68	$20.86	$20.68	5,553,730
2020-07-27	$22.49	$22.63	$20.19	$20.84	$20.66	14,606,590
2020-07-24	$22.91	$24.28	$22.25	$22.38	$22.19	17,127,530
2020-07-23	$22.22	$22.96	$22.10	$22.92	$22.72	9,966,250
2020-07-22	$22.40	$23.00	$22.03	$22.51	$22.32	7,433,450
2020-07-21	$23.40	$23.43	$22.11	$22.45	$22.26	11,590,400
2020-07-20	$22.53	$23.61	$22.22	$23.47	$23.27	11,723,400
2020-07-17	$22.21	$22.80	$21.93	$22.47	$22.28	7,294,370
2020-07-16	$23.11	$23.54	$21.98	$21.98	$21.79	9,923,580
2020-07-15	$24.58	$24.70	$22.97	$23.03	$22.83	11,084,640
2020-07-14	$25.11	$25.29	$23.88	$24.25	$24.04	12,341,930
2020-07-13	$23.60	$25.52	$23.60	$25.01	$24.79	14,088,220
2020-07-10	$23.33	$23.98	$23.05	$23.41	$23.21	12,465,740
2020-07-09	$23.36	$23.69	$22.88	$23.32	$23.12	15,570,350
2020-07-08	$21.76	$23.88	$21.72	$23.37	$23.17	17,821,660
2020-07-07	$20.72	$22.29	$20.65	$21.78	$21.59	17,180,450
2020-07-06	$20.10	$20.88	$20.10	$20.73	$20.55	11,217,360
2020-07-03	$20.16	$20.20	$19.82	$20.10	$19.93	6,897,670
2020-07-02	$20.06	$20.44	$19.90	$20.18	$20.01	5,616,430
2020-07-01	$20.40	$20.42	$19.90	$20.07	$19.90	5,513,190
2020-06-30	$20.00	$20.35	$19.89	$20.35	$20.17	6,010,650
2020-06-29	$19.70	$20.03	$19.52	$19.95	$19.78	4,341,040
2020-06-26	$19.88	$19.88	$19.88	$19.88	$19.71	0
2020-06-25	$19.88	$19.88	$19.88	$19.88	$19.71	0
2020-06-24	$20.20	$20.20	$19.66	$19.88	$19.71	7,185,780
2020-06-23	$20.85	$21.18	$20.14	$20.16	$19.99	12,050,770
2020-06-22	$20.16	$20.59	$20.00	$20.59	$20.41	7,832,940
2020-06-19	$19.82	$20.12	$19.61	$20.07	$19.90	5,863,080
2020-06-18	$20.55	$20.55	$19.68	$19.77	$19.60	9,584,320
2020-06-17	$20.52	$20.70	$20.30	$20.54	$20.36	6,554,230
2020-06-16	$20.45	$20.66	$20.19	$20.46	$20.28	8,595,030
2020-06-15	$21.80	$21.85	$20.65	$20.65	$20.47	13,977,300
2020-06-12	$21.10	$21.55	$20.63	$21.55	$21.36	12,354,570
2020-06-11	$28.36	$30.56	$28.11	$30.09	$21.10	12,650,100
2020-06-10	$27.88	$28.69	$27.70	$28.23	$19.79	4,858,270
2020-06-09	$27.62	$27.94	$27.24	$27.91	$19.57	2,965,800
2020-06-08	$28.10	$28.60	$27.38	$27.38	$19.20	4,597,000
2020-06-05	$27.49	$27.93	$27.12	$27.61	$19.36	4,023,200
2020-06-04	$28.24	$28.28	$27.20	$27.29	$19.13	5,638,300
2020-06-03	$28.27	$28.86	$27.66	$28.21	$19.78	8,986,690
2020-06-02	$28.75	$30.25	$28.75	$29.08	$20.39	9,694,490
2020-06-01	$28.80	$29.18	$28.36	$28.86	$20.24	5,454,700
2020-05-29	$27.86	$28.70	$27.53	$28.36	$19.88	5,389,400
2020-05-28	$28.79	$28.99	$27.32	$28.10	$19.70	6,067,700
2020-05-27	$28.49	$29.80	$28.20	$28.76	$20.17	8,004,200
2020-05-26	$27.20	$28.43	$26.88	$28.22	$19.79	7,227,910
2020-05-25	$28.40	$28.49	$26.65	$26.76	$18.76	7,723,600
2020-05-22	$28.02	$30.15	$27.90	$28.46	$19.95	11,108,630
2020-05-21	$28.17	$28.38	$27.55	$27.73	$19.44	4,093,400
2020-05-20	$28.66	$28.88	$27.68	$27.86	$19.53	4,694,140
2020-05-19	$28.98	$29.21	$28.09	$28.55	$20.02	7,118,260
2020-05-18	$28.99	$29.82	$28.55	$28.78	$20.18	7,744,700
2020-05-15	$29.51	$30.15	$29.20	$29.20	$20.47	5,438,560
2020-05-14	$29.14	$29.59	$29.01	$29.22	$20.49	4,471,160
2020-05-13	$28.98	$29.68	$28.80	$29.45	$20.65	5,188,680
2020-05-12	$29.00	$29.66	$28.58	$29.07	$20.38	6,007,620
2020-05-11	$29.22	$29.97	$28.62	$29.11	$20.41	8,916,080
2020-05-08	$27.95	$28.77	$27.73	$28.74	$20.15	7,502,760
2020-05-07	$27.09	$28.27	$26.77	$27.83	$19.51	6,749,660
2020-05-06	$26.67	$27.43	$26.38	$27.26	$19.11	5,953,720
2020-05-05	$26.78	$26.78	$26.78	$26.78	$18.78	0
2020-05-04	$26.78	$26.78	$26.78	$26.78	$18.78	0
2020-05-01	$26.78	$26.78	$26.78	$26.78	$18.78	0
2020-04-30	$26.18	$26.85	$25.82	$26.78	$18.78	5,936,500
2020-04-29	$25.09	$26.00	$24.87	$25.97	$18.21	4,885,060
2020-04-28	$25.00	$25.33	$23.84	$25.00	$17.53	3,644,080
2020-04-27	$24.98	$25.47	$24.50	$24.73	$17.34	2,876,500
2020-04-24	$25.51	$25.78	$24.51	$24.70	$17.32	4,058,960
2020-04-23	$26.20	$26.32	$25.55	$25.68	$18.01	3,767,960
2020-04-22	$25.36	$26.14	$25.21	$25.99	$18.22	4,276,720
2020-04-21	$26.05	$26.38	$25.41	$25.72	$18.03	4,879,190
2020-04-20	$25.00	$26.17	$24.96	$26.03	$18.25	5,263,380
2020-04-17	$24.99	$25.55	$24.90	$25.01	$17.54	4,144,100
2020-04-16	$24.77	$25.10	$24.40	$24.83	$17.41	2,737,620
2020-04-15	$24.92	$25.24	$24.74	$24.74	$17.35	3,078,190
2020-04-14	$24.69	$24.96	$24.39	$24.96	$17.50	3,116,900
2020-04-13	$24.30	$24.64	$23.79	$24.39	$17.10	2,673,600
2020-04-10	$24.84	$25.22	$24.43	$24.64	$17.28	4,250,790
2020-04-09	$25.00	$25.47	$24.70	$24.81	$17.40	4,139,800
2020-04-08	$24.38	$25.12	$24.38	$24.89	$17.45	5,210,080
2020-04-07	$23.84	$25.22	$23.84	$24.79	$17.38	7,889,640
2020-04-06	$22.93	$22.93	$22.93	$22.93	$16.08	0
2020-04-03	$23.30	$23.37	$22.71	$22.93	$16.08	3,335,920
2020-04-02	$22.50	$23.38	$22.34	$23.32	$16.35	4,989,650
2020-04-01	$22.53	$23.14	$22.32	$22.47	$15.75	4,169,820
2020-03-31	$21.89	$23.31	$21.80	$22.77	$15.97	5,972,800
2020-03-30	$21.78	$21.93	$21.10	$21.55	$15.11	3,258,230
2020-03-27	$22.49	$22.68	$22.09	$22.29	$15.63	2,907,890
2020-03-26	$22.45	$22.64	$22.08	$22.16	$15.54	2,898,400
2020-03-25	$22.46	$22.95	$22.32	$22.47	$15.75	4,542,330
2020-03-24	$22.13	$22.38	$21.00	$21.90	$15.36	4,357,630
2020-03-23	$22.38	$22.67	$21.57	$21.68	$15.20	4,335,000
2020-03-20	$23.24	$23.38	$22.41	$22.95	$16.09	3,223,730
2020-03-19	$22.76	$23.15	$22.00	$22.95	$16.09	4,164,440
2020-03-18	$23.30	$23.65	$22.30	$22.49	$15.77	4,327,700
2020-03-17	$23.72	$23.98	$21.98	$23.02	$16.14	4,579,980
2020-03-16	$25.12	$25.32	$22.90	$23.26	$16.31	5,266,600
2020-03-13	$24.05	$25.49	$23.98	$24.99	$17.52	4,579,660
2020-03-12	$25.61	$26.16	$25.08	$25.50	$17.88	4,746,080
2020-03-11	$26.55	$27.88	$26.20	$26.46	$18.55	8,479,000
2020-03-10	$24.50	$26.42	$24.50	$26.38	$18.50	6,265,150
2020-03-09	$25.80	$26.27	$24.78	$24.82	$17.40	5,534,500
2020-03-06	$26.00	$26.75	$25.75	$26.48	$18.57	3,672,990
2020-03-05	$26.99	$27.15	$25.99	$26.50	$18.58	5,165,630
2020-03-04	$26.63	$26.95	$25.83	$26.42	$18.52	5,059,200
2020-03-03	$27.12	$27.74	$26.41	$26.63	$18.67	6,591,160
2020-03-02	$26.13	$26.80	$25.82	$26.48	$18.57	5,217,460
2020-02-28	$27.02	$27.37	$25.71	$25.72	$18.03	9,296,400
2020-02-27	$29.66	$29.85	$28.00	$28.57	$20.03	7,770,290
2020-02-26	$31.40	$31.94	$29.04	$29.30	$20.54	14,168,810
2020-02-25	$30.00	$32.49	$29.00	$32.25	$22.61	18,386,400
2020-02-24	$29.72	$31.20	$28.97	$31.09	$21.80	18,439,450
2020-02-21	$28.30	$30.29	$27.69	$29.47	$20.66	16,163,430
2020-02-20	$27.80	$28.65	$27.08	$28.38	$19.90	10,576,870
2020-02-19	$28.88	$28.98	$27.70	$27.82	$19.51	11,787,400
2020-02-18	$28.54	$29.65	$28.20	$29.39	$20.61	13,489,990
2020-02-17	$27.81	$28.75	$27.42	$28.73	$20.14	13,267,830
2020-02-14	$27.27	$28.07	$27.12	$27.67	$19.40	10,513,940
2020-02-13	$28.30	$28.30	$26.99	$27.22	$19.09	11,595,540
2020-02-12	$27.32	$28.56	$27.10	$28.40	$19.91	15,932,180
2020-02-11	$28.80	$28.91	$27.00	$27.55	$19.32	9,538,770
2020-02-10	$29.50	$30.60	$28.60	$28.91	$20.27	11,694,230
2020-02-07	$29.01	$31.20	$28.00	$29.40	$20.61	15,661,240
2020-02-06	$28.01	$30.00	$27.69	$29.39	$20.61	16,275,770
2020-02-05	$24.81	$28.00	$24.71	$28.00	$19.63	15,390,070
2020-02-04	$23.10	$26.47	$23.10	$25.45	$17.84	11,082,450
2020-02-03	$25.23	$25.25	$25.23	$25.23	$17.69	1,911,700
2020-01-31	$28.03	$28.03	$28.03	$28.03	$19.65	0
2020-01-30	$28.03	$28.03	$28.03	$28.03	$19.65	0
2020-01-29	$28.03	$28.03	$28.03	$28.03	$19.65	0
2020-01-28	$28.03	$28.03	$28.03	$28.03	$19.65	0
2020-01-27	$28.03	$28.03	$28.03	$28.03	$19.65	0
2020-01-24	$28.03	$28.03	$28.03	$28.03	$19.65	0
2020-01-23	$27.00	$29.53	$26.86	$28.03	$19.65	13,070,760
2020-01-22	$25.81	$27.58	$25.60	$27.42	$19.23	8,137,950
2020-01-21	$26.64	$27.77	$25.95	$26.35	$18.48	7,359,550
2020-01-20	$25.40	$26.94	$25.23	$26.73	$18.74	8,051,890
2020-01-17	$26.50	$26.50	$25.41	$25.67	$18.00	6,582,470
2020-01-16	$25.70	$26.94	$25.51	$26.37	$18.49	10,322,010
2020-01-15	$26.00	$26.26	$25.22	$25.89	$18.15	5,811,850
2020-01-14	$26.30	$26.30	$25.50	$25.98	$18.22	6,329,290
2020-01-13	$25.62	$26.22	$25.28	$26.06	$18.27	7,239,940
2020-01-10	$26.86	$26.87	$25.22	$25.62	$17.96	11,572,270
2020-01-09	$26.00	$27.70	$25.90	$26.71	$18.73	14,383,890
2020-01-08	$26.25	$28.63	$26.25	$26.42	$18.52	22,012,390
2020-01-07	$26.61	$28.49	$25.21	$27.30	$19.14	30,347,120
2020-01-06	$26.82	$26.82	$25.22	$25.90	$18.16	24,328,330
2020-01-03	$22.33	$24.38	$22.26	$24.38	$17.09	8,592,740
2020-01-02	$21.99	$22.80	$21.76	$22.16	$15.54	9,660,510
2020-01-01	$21.68	$21.68	$21.68	$21.68	$15.20	0
2019-12-31	$21.79	$22.10	$21.47	$21.68	$15.20	11,287,210
2019-12-30	$21.09	$23.27	$20.88	$22.59	$15.84	21,181,090
2019-12-27	$21.00	$21.15	$19.88	$21.15	$14.83	13,870,850
2019-12-26	$19.06	$19.26	$19.02	$19.23	$13.48	2,183,700
2019-12-25	$19.27	$19.44	$18.96	$19.06	$13.36	2,513,340
2019-12-24	$19.00	$19.33	$18.89	$19.26	$13.50	2,219,380
2019-12-23	$18.98	$19.47	$18.71	$18.94	$13.28	3,834,670
2019-12-20	$19.40	$19.47	$18.90	$18.90	$13.25	2,841,660
2019-12-19	$19.87	$19.87	$19.31	$19.41	$13.61	3,790,690
2019-12-18	$19.00	$20.05	$18.80	$19.53	$13.69	7,382,250
2019-12-17	$18.51	$19.15	$18.48	$18.87	$13.23	3,730,600
2019-12-16	$17.80	$19.11	$17.80	$18.75	$13.15	4,083,430
2019-12-13	$17.75	$17.86	$17.51	$17.80	$12.48	1,549,700
2019-12-12	$17.67	$17.80	$17.54	$17.61	$12.35	842,090
2019-12-11	$17.75	$17.85	$17.57	$17.59	$12.33	686,480
2019-12-10	$17.67	$17.89	$17.58	$17.76	$12.45	785,000
2019-12-09	$17.80	$17.96	$17.67	$17.76	$12.45	815,060
2019-12-06	$17.64	$17.82	$17.56	$17.80	$12.48	939,880
2019-12-05	$17.48	$17.71	$17.48	$17.64	$12.37	1,244,500
2019-12-04	$17.32	$17.65	$17.30	$17.48	$12.26	950,960
2019-12-03	$16.96	$17.68	$16.91	$17.52	$12.28	1,478,560
2019-12-02	$16.99	$17.29	$16.96	$17.07	$11.97	725,900
2019-11-29	$17.01	$17.01	$16.50	$16.96	$11.89	516,700
2019-11-28	$17.17	$17.21	$16.95	$17.00	$11.92	458,320
2019-11-27	$16.91	$17.17	$16.91	$17.05	$11.95	656,700
2019-11-26	$17.29	$17.29	$17.04	$17.05	$11.95	1,051,100
2019-11-25	$17.22	$17.45	$17.02	$17.19	$12.05	997,840
2019-11-22	$17.26	$17.59	$17.14	$17.17	$12.04	1,445,010
2019-11-21	$17.08	$17.39	$17.00	$17.26	$12.10	1,053,000
2019-11-20	$17.12	$17.31	$17.06	$17.13	$12.01	1,077,840
2019-11-19	$16.70	$17.15	$16.70	$17.10	$11.99	1,168,490
2019-11-18	$16.65	$16.80	$16.55	$16.73	$11.73	641,400
2019-11-15	$16.85	$16.95	$16.64	$16.65	$11.67	730,800
2019-11-14	$16.79	$16.88	$16.65	$16.84	$11.81	752,400
2019-11-13	$16.90	$16.90	$16.66	$16.74	$11.74	736,700
2019-11-12	$16.86	$16.97	$16.63	$16.84	$11.81	921,000
2019-11-11	$17.40	$17.40	$16.84	$16.85	$11.81	1,815,700
2019-11-08	$17.49	$17.75	$17.42	$17.48	$12.26	1,119,700
2019-11-07	$17.52	$17.63	$17.35	$17.41	$12.21	1,648,760
2019-11-06	$17.58	$17.87	$17.49	$17.52	$12.28	1,387,680
2019-11-05	$17.97	$18.04	$17.47	$17.61	$12.35	2,747,130
2019-11-04	$18.40	$18.40	$17.80	$17.93	$12.57	2,508,100
2019-11-01	$18.02	$18.32	$17.85	$18.30	$12.83	1,527,810
2019-10-31	$17.90	$18.21	$17.90	$18.02	$12.63	1,608,450
2019-10-30	$18.36	$18.43	$17.92	$17.97	$12.60	2,050,120
2019-10-29	$18.44	$18.48	$18.26	$18.38	$12.89	1,496,850
2019-10-28	$18.07	$18.50	$18.01	$18.40	$12.90	1,874,900
2019-10-25	$17.98	$18.17	$17.70	$17.98	$12.61	879,300
2019-10-24	$18.15	$18.15	$17.79	$17.96	$12.59	939,800
2019-10-23	$18.10	$18.26	$18.02	$18.10	$12.69	741,400
2019-10-22	$18.00	$18.16	$17.92	$18.15	$12.73	906,660
2019-10-21	$17.86	$18.00	$17.66	$17.87	$12.53	1,032,100
2019-10-18	$18.20	$18.31	$17.80	$18.07	$12.67	2,052,260
2019-10-17	$18.51	$18.89	$18.32	$18.40	$12.90	2,621,600
2019-10-16	$18.29	$18.29	$18.04	$18.15	$12.73	1,020,800
2019-10-15	$18.38	$18.38	$18.01	$18.16	$12.73	1,473,800
2019-10-14	$18.30	$18.55	$18.25	$18.41	$12.91	1,619,400
2019-10-11	$18.09	$18.25	$17.84	$18.15	$12.73	1,812,560
2019-10-10	$17.99	$18.23	$17.78	$18.13	$12.71	1,276,960
2019-10-09	$17.60	$17.97	$17.55	$17.90	$12.55	1,126,880
2019-10-08	$18.12	$18.49	$17.73	$17.84	$12.51	1,533,350
2019-10-07	$18.07	$18.07	$18.07	$18.07	$12.67	0
2019-10-04	$18.07	$18.07	$18.07	$18.07	$12.67	0
2019-10-03	$18.07	$18.07	$18.07	$18.07	$12.67	0
2019-10-02	$18.07	$18.07	$18.07	$18.07	$12.67	0
2019-10-01	$18.07	$18.07	$18.07	$18.07	$12.67	0
2019-09-30	$18.69	$18.72	$18.00	$18.07	$12.67	1,903,880
2019-09-27	$18.56	$18.95	$18.41	$18.65	$13.08	1,807,510
2019-09-26	$19.78	$19.78	$18.55	$18.55	$13.01	2,601,100
2019-09-25	$19.96	$19.96	$19.46	$19.58	$13.73	2,707,900
2019-09-24	$20.20	$20.49	$20.04	$20.17	$14.14	3,420,270
2019-09-23	$19.86	$20.24	$19.62	$19.96	$13.99	2,890,320
2019-09-20	$19.80	$20.25	$19.71	$19.98	$14.01	3,451,810
2019-09-19	$19.31	$19.79	$19.15	$19.70	$13.81	2,094,300
2019-09-18	$19.42	$19.55	$19.18	$19.28	$13.52	1,673,300
2019-09-17	$20.36	$20.47	$19.31	$19.40	$13.60	4,293,930
2019-09-16	$20.56	$20.77	$20.27	$20.55	$14.41	4,799,160
2019-09-13	$20.76	$20.76	$20.76	$20.76	$14.56	0
2019-09-12	$20.18	$21.07	$19.83	$20.76	$14.56	7,450,340
2019-09-11	$19.87	$20.15	$19.60	$19.93	$13.97	2,959,640
2019-09-10	$19.93	$20.14	$19.68	$19.87	$13.93	2,617,000
2019-09-09	$19.60	$19.92	$19.30	$19.87	$13.93	3,229,670
2019-09-06	$19.24	$19.58	$19.08	$19.35	$13.57	3,021,190
2019-09-05	$19.05	$19.45	$19.01	$19.05	$13.36	3,629,090
2019-09-04	$18.88	$19.14	$18.70	$19.09	$13.38	2,775,600
2019-09-03	$18.61	$19.07	$18.49	$18.98	$13.31	3,317,210
2019-09-02	$18.19	$18.88	$18.14	$18.74	$13.14	3,893,590
2019-08-30	$18.27	$18.48	$17.90	$18.02	$12.63	2,802,740
2019-08-29	$18.05	$18.27	$18.01	$18.18	$12.75	1,970,700
2019-08-28	$17.80	$18.30	$17.78	$18.06	$12.66	2,316,070
2019-08-27	$17.57	$17.98	$17.53	$17.90	$12.55	1,646,970
2019-08-26	$17.58	$17.62	$17.36	$17.46	$12.24	1,303,150
2019-08-23	$18.01	$18.12	$17.75	$17.84	$12.51	1,820,710
2019-08-22	$18.00	$18.16	$17.79	$18.15	$12.73	2,301,900
2019-08-21	$17.98	$17.98	$17.75	$17.85	$12.52	1,578,200
2019-08-20	$18.02	$18.19	$17.79	$17.97	$12.60	2,288,160
2019-08-19	$17.53	$18.15	$17.50	$18.09	$12.68	2,893,200
2019-08-16	$17.48	$17.88	$17.48	$17.63	$12.36	1,905,620
2019-08-15	$17.02	$17.70	$17.02	$17.63	$12.36	1,394,360
2019-08-14	$17.60	$17.84	$17.52	$17.63	$12.36	1,258,520
2019-08-13	$17.36	$17.59	$17.30	$17.38	$12.19	1,111,090
2019-08-12	$17.29	$17.53	$17.15	$17.51	$12.28	1,044,010
2019-08-09	$17.58	$17.67	$17.11	$17.17	$12.04	1,044,790
2019-08-08	$17.46	$17.75	$17.35	$17.48	$12.26	1,173,140
2019-08-07	$17.68	$17.79	$17.25	$17.33	$12.15	1,439,630
2019-08-06	$18.12	$18.25	$17.11	$17.65	$12.38	2,683,920
2019-08-05	$18.41	$18.88	$18.21	$18.47	$12.95	1,307,500
2019-08-02	$18.69	$18.69	$18.30	$18.47	$12.95	1,320,370
2019-08-01	$18.76	$18.99	$18.66	$18.93	$13.27	1,401,440
2019-07-31	$19.16	$19.16	$18.86	$18.94	$13.28	1,069,860
2019-07-30	$18.85	$19.14	$18.75	$18.87	$13.23	1,562,720
2019-07-29	$18.79	$19.08	$18.61	$18.79	$13.17	1,271,790
2019-07-26	$18.66	$18.95	$18.51	$18.77	$13.16	1,310,430
2019-07-25	$18.48	$18.78	$18.48	$18.62	$13.06	1,512,530
2019-07-24	$18.01	$18.76	$18.01	$18.47	$12.95	1,657,750
2019-07-23	$17.66	$17.97	$17.66	$17.97	$12.60	991,030
2019-07-22	$18.39	$18.40	$17.66	$17.66	$12.38	1,209,720
2019-07-19	$18.35	$18.69	$18.26	$18.37	$12.88	1,017,010
2019-07-18	$18.66	$18.83	$18.31	$18.35	$12.87	1,057,410
2019-07-17	$18.73	$18.95	$18.60	$18.80	$13.18	1,322,830
2019-07-16	$18.80	$18.85	$18.61	$18.71	$13.12	1,420,980
2019-07-15	$18.20	$18.99	$17.90	$18.90	$13.11	2,523,540
2019-07-12	$17.99	$18.38	$17.71	$18.22	$12.64	1,553,040
2019-07-11	$18.22	$18.37	$17.77	$17.99	$12.48	1,812,810
2019-07-10	$18.60	$18.60	$18.07	$18.19	$12.62	1,364,300
2019-07-09	$18.72	$19.10	$18.22	$18.41	$12.77	2,638,930
2019-07-08	$20.14	$20.15	$18.91	$19.08	$13.24	2,524,660
2019-07-05	$20.21	$20.23	$19.90	$20.03	$13.90	1,751,290
2019-07-04	$20.11	$20.46	$20.01	$20.26	$14.06	2,121,420
2019-07-03	$20.30	$20.45	$19.95	$20.01	$13.88	1,788,500
2019-07-02	$20.50	$20.64	$20.25	$20.45	$14.19	2,255,100
2019-07-01	$20.28	$20.65	$20.21	$20.53	$14.24	3,267,680
2019-06-28	$20.24	$20.28	$19.71	$19.95	$13.84	1,797,750
2019-06-27	$20.23	$20.42	$20.08	$20.23	$14.03	2,293,600
2019-06-26	$20.09	$20.33	$19.97	$20.23	$14.03	1,622,700
2019-06-25	$20.35	$20.35	$19.61	$20.07	$13.92	2,334,900
2019-06-24	$20.38	$20.50	$20.03	$20.35	$14.12	2,125,830
2019-06-21	$20.01	$20.41	$19.98	$20.33	$14.10	2,679,670
2019-06-20	$19.43	$19.97	$19.26	$19.94	$13.83	2,375,830
2019-06-19	$19.70	$19.80	$19.38	$19.41	$13.47	1,736,880
2019-06-18	$19.24	$19.36	$19.04	$19.24	$13.35	1,067,550
2019-06-17	$19.38	$19.44	$19.02	$19.17	$13.30	1,550,080
2019-06-14	$20.18	$20.44	$19.28	$19.30	$13.39	2,517,750
2019-06-13	$20.28	$20.30	$19.82	$20.18	$14.00	2,216,230
2019-06-12	$19.71	$20.32	$19.63	$20.28	$14.07	3,329,310
2019-06-11	$19.28	$19.89	$18.92	$19.78	$13.72	2,808,640
2019-06-10	$19.16	$19.38	$19.00	$19.26	$13.36	1,592,600
2019-06-07	$19.00	$19.00	$19.00	$19.00	$13.18	0
2019-06-06	$19.93	$20.07	$18.84	$19.00	$13.18	2,956,540
2019-06-05	$20.11	$20.27	$19.87	$19.97	$13.85	2,262,800
2019-06-04	$20.30	$20.44	$19.49	$19.84	$13.76	2,499,230
2019-06-03	$20.23	$20.59	$19.80	$20.24	$14.04	2,695,700
2019-05-31	$20.62	$20.91	$20.20	$20.28	$14.07	3,566,630
2019-05-30	$20.39	$20.80	$19.88	$20.57	$14.27	4,286,920
2019-05-29	$20.28	$20.65	$20.05	$20.41	$14.16	3,730,940
2019-05-28	$19.77	$20.45	$19.74	$20.02	$13.89	4,479,200
2019-05-27	$18.93	$19.82	$18.86	$19.73	$13.69	3,302,240
2019-05-24	$19.62	$19.88	$18.88	$18.93	$13.13	3,995,660
2019-05-23	$20.74	$21.18	$19.96	$20.17	$13.99	4,467,540
2019-05-22	$21.00	$21.05	$20.42	$20.61	$14.30	3,706,320
2019-05-21	$20.40	$21.15	$19.91	$21.08	$14.62	4,470,380
2019-05-20	$20.05	$20.39	$19.81	$20.28	$14.07	2,955,480
2019-05-17	$20.01	$20.67	$19.63	$19.76	$13.71	3,441,620
2019-05-16	$19.90	$21.20	$19.81	$20.46	$14.19	5,251,620
2019-05-15	$19.75	$19.79	$19.40	$19.79	$13.73	2,535,620
2019-05-14	$19.17	$19.88	$19.00	$19.49	$13.52	3,338,100
2019-05-13	$19.30	$19.55	$19.06	$19.45	$13.49	3,086,290
2019-05-10	$18.56	$19.69	$18.19	$19.60	$13.60	4,025,710
2019-05-09	$18.45	$18.66	$18.27	$18.43	$12.79	2,055,840
2019-05-08	$18.04	$18.78	$17.89	$18.49	$12.83	1,933,610
2019-05-07	$18.61	$18.72	$18.22	$18.56	$12.88	1,981,210
2019-05-06	$19.94	$19.97	$18.49	$18.49	$12.83	3,207,150
2019-05-03	$20.54	$20.54	$20.54	$20.54	$14.25	0
2019-05-02	$20.54	$20.54	$20.54	$20.54	$14.25	0
2019-05-01	$20.54	$20.54	$20.54	$20.54	$14.25	0
2019-04-30	$20.68	$20.95	$20.18	$20.54	$14.25	1,620,050
2019-04-29	$21.42	$21.57	$20.40	$20.50	$14.22	2,660,200
2019-04-26	$21.10	$21.75	$21.10	$21.33	$14.80	1,547,040
2019-04-25	$22.13	$22.22	$21.20	$21.21	$14.71	2,331,350
2019-04-24	$21.82	$22.27	$21.31	$22.22	$15.41	2,607,650
2019-04-23	$22.73	$22.90	$21.88	$21.95	$15.23	3,274,610
2019-04-22	$23.39	$23.50	$22.75	$22.94	$15.91	2,393,680
2019-04-19	$23.16	$23.28	$22.62	$23.15	$16.06	3,410,290
2019-04-18	$24.00	$24.25	$23.30	$23.30	$16.16	4,041,500
2019-04-17	$23.48	$24.40	$23.21	$24.20	$16.79	6,494,990
2019-04-16	$23.07	$23.45	$22.06	$23.40	$16.23	4,747,490
2019-04-15	$23.00	$23.65	$22.70	$23.00	$15.96	4,145,610
2019-04-12	$22.80	$23.10	$22.36	$22.68	$15.73	3,185,650
2019-04-11	$23.30	$23.79	$22.89	$22.95	$15.92	3,794,340
2019-04-10	$23.70	$24.18	$23.00	$23.50	$16.30	5,031,300
2019-04-09	$23.51	$24.24	$22.81	$23.40	$16.23	6,850,760
2019-04-08	$25.00	$25.22	$23.50	$24.00	$16.65	12,059,430
2019-04-05	$25.53	$25.53	$25.53	$25.53	$17.71	0
2019-04-04	$23.91	$26.84	$23.40	$25.53	$17.71	21,016,350
2019-04-03	$23.59	$25.50	$23.31	$24.40	$16.93	15,845,750
2019-04-02	$23.27	$23.27	$23.27	$23.27	$16.14	2,828,960
2019-04-01	$20.21	$21.49	$20.21	$21.15	$14.67	5,960,450
2019-03-29	$19.55	$20.15	$19.20	$20.04	$13.90	2,680,060
2019-03-28	$19.49	$19.79	$19.40	$19.40	$13.46	1,526,700
2019-03-27	$19.82	$19.98	$19.33	$19.49	$13.52	1,963,810
2019-03-26	$20.75	$20.87	$19.63	$19.65	$13.63	3,038,890
2019-03-25	$20.09	$20.94	$20.09	$20.65	$14.33	4,848,490
2019-03-22	$20.27	$20.49	$19.83	$20.49	$14.21	2,563,120
2019-03-21	$20.17	$20.55	$20.10	$20.27	$14.06	2,830,910
2019-03-20	$20.54	$20.57	$19.73	$20.14	$13.97	3,461,520
2019-03-19	$20.57	$21.00	$20.17	$20.39	$14.15	4,084,610
2019-03-18	$20.11	$20.74	$20.11	$20.68	$14.35	3,057,450
2019-03-15	$20.35	$20.73	$20.18	$20.46	$14.19	2,333,500
2019-03-14	$21.40	$21.40	$20.01	$20.30	$14.08	4,292,500
2019-03-13	$22.03	$22.68	$21.05	$21.38	$14.83	6,012,470
2019-03-12	$21.99	$22.78	$21.33	$22.16	$15.37	7,361,780
2019-03-11	$20.44	$21.78	$20.44	$21.64	$15.01	6,334,940
2019-03-08	$20.17	$21.75	$19.73	$20.43	$14.17	7,129,360
2019-03-07	$20.54	$20.93	$20.20	$20.61	$14.30	4,498,370
2019-03-06	$20.65	$20.86	$20.04	$20.52	$14.24	5,113,360
2019-03-05	$19.39	$20.97	$19.30	$20.71	$14.37	6,521,390
2019-03-04	$19.14	$19.68	$19.14	$19.35	$13.42	4,284,220
2019-03-01	$19.11	$19.39	$18.80	$19.06	$13.22	2,015,070
2019-02-28	$19.02	$19.28	$18.90	$19.07	$13.23	2,451,820
2019-02-27	$18.80	$19.99	$18.80	$19.02	$13.19	5,594,160
2019-02-26	$19.58	$19.58	$18.93	$19.00	$13.18	4,630,770
2019-02-25	$18.97	$19.66	$18.94	$19.61	$13.60	6,169,030
2019-02-22	$18.60	$18.94	$18.48	$18.87	$13.09	3,189,000
2019-02-21	$18.96	$19.34	$18.56	$18.68	$12.96	5,985,150
2019-02-20	$18.50	$19.40	$18.45	$19.40	$13.46	6,410,580
2019-02-19	$18.12	$19.08	$17.90	$19.06	$13.22	5,656,420
2019-02-18	$17.70	$18.23	$17.55	$18.17	$12.61	3,064,640
2019-02-15	$17.59	$17.73	$17.42	$17.50	$12.14	1,711,150
2019-02-14	$17.45	$17.55	$17.30	$17.47	$12.12	1,535,660
2019-02-13	$16.78	$17.80	$16.78	$17.42	$12.08	2,808,750
2019-02-12	$16.65	$16.88	$16.52	$16.77	$11.63	1,211,420
2019-02-11	$16.45	$16.68	$16.37	$16.68	$11.57	1,229,080
2019-02-08	$16.34	$16.34	$16.34	$16.34	$11.34	0
2019-02-07	$16.34	$16.34	$16.34	$16.34	$11.34	0
2019-02-06	$16.34	$16.34	$16.34	$16.34	$11.34	0
2019-02-05	$16.34	$16.34	$16.34	$16.34	$11.34	0
2019-02-04	$16.34	$16.34	$16.34	$16.34	$11.34	0
2019-02-01	$15.90	$16.38	$15.90	$16.34	$11.34	999,210
2019-01-31	$15.86	$16.16	$15.73	$15.86	$11.00	1,038,300
2019-01-30	$15.90	$16.17	$15.85	$15.86	$11.00	797,100
2019-01-29	$16.01	$16.21	$15.69	$15.95	$11.07	970,600
2019-01-28	$16.85	$16.85	$15.98	$16.11	$11.18	3,305,850
2019-01-25	$17.41	$17.58	$17.16	$17.25	$11.97	1,130,190
2019-01-24	$17.29	$17.72	$17.21	$17.55	$12.18	1,749,940
2019-01-23	$17.26	$17.43	$17.00	$17.21	$11.94	998,200
2019-01-22	$17.69	$17.69	$17.31	$17.41	$12.08	771,060
2019-01-21	$17.58	$17.68	$17.38	$17.49	$12.13	1,144,310
2019-01-18	$17.43	$17.70	$17.24	$17.59	$12.20	1,215,700
2019-01-17	$17.86	$18.04	$17.40	$17.45	$12.11	1,448,510
2019-01-16	$18.11	$18.28	$17.80	$17.87	$12.40	1,689,450
2019-01-15	$18.10	$18.30	$17.77	$18.30	$12.70	1,777,910
2019-01-14	$18.04	$18.78	$18.02	$18.12	$12.57	3,103,760
2019-01-11	$17.71	$18.08	$17.68	$18.08	$12.54	2,033,920
2019-01-10	$17.61	$17.94	$17.61	$17.71	$12.29	1,299,100
2019-01-09	$17.90	$17.96	$17.61	$17.69	$12.27	2,482,520
2019-01-08	$18.29	$18.33	$17.80	$17.90	$12.42	2,637,690
2019-01-07	$17.98	$18.58	$17.91	$18.46	$12.81	4,419,660
2019-01-04	$17.20	$18.13	$17.11	$17.98	$12.47	4,064,300
2019-01-03	$17.25	$18.40	$17.24	$18.00	$12.49	4,320,980
2019-01-02	$16.84	$17.86	$16.60	$17.57	$12.19	3,421,740
2019-01-01	$17.24	$17.24	$17.24	$17.24	$11.96	0
2018-12-31	$17.24	$17.24	$17.24	$17.24	$11.96	0
2018-12-28	$17.40	$18.28	$17.20	$17.24	$11.96	3,795,180
2018-12-27	$17.29	$17.29	$16.50	$16.65	$11.55	1,308,190
2018-12-26	$17.42	$17.42	$17.42	$17.42	$12.08	0
2018-12-25	$17.42	$17.42	$17.42	$17.42	$12.08	0
2018-12-24	$17.43	$17.48	$17.21	$17.42	$12.08	736,590
2018-12-21	$17.50	$17.55	$17.10	$17.20	$11.93	802,510
2018-12-20	$17.35	$17.62	$17.10	$17.40	$12.07	1,204,490
2018-12-19	$17.82	$18.00	$17.36	$17.51	$12.15	2,337,680
2018-12-18	$17.69	$19.33	$17.41	$18.21	$12.63	3,577,640
2018-12-17	$17.60	$17.78	$17.00	$17.70	$12.28	1,457,240
2018-12-14	$18.20	$18.20	$17.60	$17.73	$12.30	1,335,250
2018-12-13	$17.70	$18.41	$17.60	$18.26	$12.67	2,041,820
2018-12-12	$17.75	$17.96	$17.66	$17.70	$12.28	994,250
2018-12-11	$17.47	$17.85	$17.41	$17.77	$12.33	1,144,420
2018-12-10	$17.82	$17.94	$17.31	$17.37	$12.05	1,427,990
2018-12-07	$18.16	$18.34	$17.88	$18.03	$12.51	958,040
2018-12-06	$18.23	$18.55	$18.01	$18.09	$12.55	1,434,730
2018-12-05	$18.41	$18.80	$18.30	$18.41	$12.77	1,910,270
2018-12-04	$18.41	$18.90	$18.32	$18.79	$13.04	2,155,250
2018-12-03	$18.18	$18.54	$18.18	$18.40	$12.76	2,235,840
2018-11-30	$17.92	$18.02	$17.40	$17.88	$12.40	1,774,990
2018-11-29	$18.45	$18.64	$17.98	$18.03	$12.51	2,057,770
2018-11-28	$18.48	$18.58	$18.01	$18.42	$12.78	2,511,690
2018-11-27	$17.92	$18.53	$17.82	$18.15	$12.59	2,773,170
2018-11-26	$17.40	$17.91	$17.35	$17.91	$12.42	2,279,110
2018-11-23	$18.40	$18.67	$17.31	$17.37	$12.05	3,538,720
2018-11-22	$19.00	$19.10	$18.37	$18.38	$12.75	4,405,330
2018-11-21	$18.20	$18.78	$17.91	$18.45	$12.80	5,673,460
2018-11-20	$17.60	$19.42	$17.35	$18.68	$12.96	7,239,000
2018-11-19	$17.70	$17.78	$17.43	$17.65	$12.24	1,986,700
2018-11-16	$17.56	$17.65	$17.26	$17.49	$12.13	2,114,460
2018-11-15	$17.00	$17.58	$16.87	$17.56	$12.18	2,604,420
2018-11-14	$17.00	$17.13	$16.73	$17.00	$11.79	1,989,630
2018-11-13	$16.66	$17.08	$16.55	$16.89	$11.72	2,465,330
2018-11-12	$16.45	$16.85	$16.39	$16.83	$11.68	2,063,310
2018-11-09	$16.16	$16.56	$16.12	$16.45	$11.41	1,341,200
2018-11-08	$16.55	$16.64	$16.16	$16.25	$11.27	1,535,000
2018-11-07	$16.37	$16.70	$16.23	$16.38	$11.36	1,975,960
2018-11-06	$16.63	$16.69	$15.88	$16.32	$11.32	1,725,700
2018-11-05	$16.89	$16.90	$16.27	$16.56	$11.49	2,361,910
2018-11-02	$16.11	$16.67	$16.10	$16.62	$11.53	2,696,360
2018-11-01	$15.89	$16.23	$15.79	$15.87	$11.01	1,881,310
2018-10-31	$15.41	$15.82	$15.33	$15.72	$10.91	1,518,820
2018-10-30	$15.20	$15.50	$14.70	$15.38	$10.67	1,908,360
2018-10-29	$15.49	$15.77	$15.27	$15.39	$10.68	1,320,210
2018-10-26	$15.79	$15.87	$15.54	$15.59	$10.82	1,500,610
2018-10-25	$15.62	$15.73	$15.20	$15.60	$10.82	2,327,710
2018-10-24	$16.23	$16.53	$16.13	$16.28	$11.29	1,546,400
2018-10-23	$16.87	$16.99	$16.21	$16.42	$11.39	2,358,400
2018-10-22	$16.47	$17.22	$16.45	$17.05	$11.83	2,848,650
2018-10-19	$15.40	$16.35	$15.11	$16.31	$11.31	2,008,250
2018-10-18	$16.24	$16.24	$15.70	$15.80	$10.96	1,759,860
2018-10-17	$16.13	$16.45	$15.61	$16.19	$11.23	2,042,320
2018-10-16	$16.19	$16.44	$15.53	$15.89	$11.02	2,017,950
2018-10-15	$16.68	$16.88	$15.92	$16.00	$11.10	3,808,450
2018-10-12	$17.46	$17.80	$16.28	$17.23	$11.95	1,875,350
2018-10-11	$19.08	$19.08	$17.73	$17.73	$12.30	2,497,100
2018-10-10	$19.75	$19.96	$19.46	$19.70	$13.67	638,200
2018-10-09	$20.14	$20.19	$19.62	$19.72	$13.68	1,357,300
2018-10-08	$21.01	$21.01	$20.08	$20.09	$13.94	1,270,270
2018-10-05	$21.30	$21.30	$21.30	$21.30	$14.78	0
2018-10-04	$21.30	$21.30	$21.30	$21.30	$14.78	0
2018-10-03	$21.30	$21.30	$21.30	$21.30	$14.78	0
2018-10-02	$21.30	$21.30	$21.30	$21.30	$14.78	0
2018-10-01	$21.30	$21.30	$21.30	$21.30	$14.78	0
2018-09-28	$21.15	$21.34	$21.01	$21.30	$14.78	903,960
2018-09-27	$21.61	$21.79	$21.12	$21.14	$14.67	1,072,960
2018-09-26	$21.80	$21.87	$21.52	$21.69	$15.05	890,560
2018-09-25	$21.60	$21.86	$21.32	$21.69	$15.05	880,860
2018-09-24	$21.67	$21.67	$21.67	$21.67	$15.03	0
2018-09-21	$21.26	$21.68	$21.10	$21.67	$15.03	1,078,500
2018-09-20	$21.67	$21.87	$21.09	$21.18	$14.69	1,277,500
2018-09-19	$21.53	$22.11	$21.30	$21.65	$15.02	1,513,700
2018-09-18	$22.25	$22.59	$20.73	$21.77	$15.10	2,628,460
2018-09-17	$22.30	$22.65	$22.04	$22.27	$15.45	1,023,710
2018-09-14	$23.21	$23.31	$22.50	$22.60	$15.68	1,805,250
2018-09-13	$23.06	$23.34	$22.73	$23.32	$16.18	3,060,940
2018-09-12	$22.30	$23.45	$22.22	$22.87	$15.87	3,102,390
2018-09-11	$21.94	$22.39	$21.65	$22.18	$15.39	999,000
2018-09-10	$22.85	$22.85	$22.02	$22.02	$15.28	1,474,830
2018-09-07	$22.59	$23.07	$22.25	$22.94	$15.91	1,817,850
2018-09-06	$22.39	$22.98	$21.98	$22.50	$15.61	1,469,420
2018-09-05	$22.80	$22.98	$22.32	$22.34	$15.50	1,305,570
2018-09-04	$22.10	$23.42	$22.02	$22.98	$15.94	2,417,610
2018-09-03	$22.35	$22.36	$21.40	$22.20	$15.40	1,182,720
2018-08-31	$22.79	$22.93	$22.32	$22.33	$15.49	984,700
2018-08-30	$23.36	$23.43	$22.75	$22.81	$15.82	1,095,300
2018-08-29	$23.50	$23.59	$23.21	$23.35	$16.20	1,925,440
2018-08-28	$23.20	$23.80	$22.96	$23.68	$16.43	2,780,420
2018-08-27	$22.84	$23.48	$22.75	$23.16	$16.07	2,062,920
2018-08-24	$22.71	$22.93	$22.56	$22.62	$15.69	794,700
2018-08-23	$22.54	$23.04	$22.54	$22.93	$15.91	1,148,250
2018-08-22	$22.71	$22.95	$22.50	$22.54	$15.64	992,600
2018-08-21	$23.16	$23.27	$22.60	$22.98	$15.94	2,039,880
2018-08-20	$22.14	$23.08	$22.14	$23.08	$16.01	2,004,400
2018-08-17	$22.66	$22.71	$21.92	$22.11	$15.34	1,011,610
2018-08-16	$21.80	$22.71	$21.80	$22.24	$15.43	1,233,720
2018-08-15	$22.90	$22.97	$22.19	$22.25	$15.44	1,199,710
2018-08-14	$23.01	$23.08	$22.50	$22.69	$15.74	1,230,870
2018-08-13	$21.97	$23.18	$21.73	$23.03	$15.98	2,160,280
2018-08-10	$22.12	$22.55	$22.03	$22.25	$15.44	1,397,320
2018-08-09	$21.41	$22.55	$21.21	$22.12	$15.35	2,155,900
2018-08-08	$21.31	$21.68	$21.05	$21.41	$14.85	1,810,000
2018-08-07	$20.63	$21.46	$20.41	$21.45	$14.88	1,679,410
2018-08-06	$20.75	$21.16	$20.20	$20.60	$14.29	1,139,830
2018-08-03	$21.36	$21.42	$20.66	$20.73	$14.38	1,238,080
2018-08-02	$22.80	$22.86	$20.67	$21.31	$14.78	3,090,430
2018-08-01	$23.20	$23.48	$22.80	$22.83	$15.84	1,122,260
2018-07-31	$23.00	$23.23	$22.83	$22.94	$15.91	1,052,260
2018-07-30	$23.49	$23.87	$22.98	$23.08	$16.01	1,749,990
2018-07-27	$23.65	$23.78	$23.28	$23.30	$16.16	1,291,120
2018-07-26	$24.21	$24.45	$23.36	$23.65	$16.41	2,426,360
2018-07-25	$24.80	$24.83	$24.18	$24.20	$16.79	2,367,360
2018-07-24	$24.00	$24.63	$23.70	$24.60	$17.07	3,626,760
2018-07-23	$23.30	$24.14	$23.05	$24.05	$16.68	2,660,820
2018-07-20	$22.91	$23.50	$22.88	$23.43	$16.25	1,619,820
2018-07-19	$23.13	$23.39	$22.70	$23.03	$15.98	1,630,020
2018-07-18	$23.58	$24.20	$23.20	$23.25	$16.13	2,149,300
2018-07-17	$23.58	$23.70	$23.12	$23.58	$16.36	2,166,320
2018-07-16	$23.30	$24.66	$23.08	$23.73	$16.46	3,652,060
2018-07-13	$23.05	$23.63	$22.95	$23.21	$16.10	2,555,800
2018-07-12	$22.40	$23.40	$22.32	$23.25	$16.13	3,224,980
2018-07-11	$22.55	$22.65	$21.80	$22.55	$15.64	3,004,320
2018-07-10	$22.30	$23.45	$22.18	$22.94	$15.91	3,960,270
2018-07-09	$21.60	$22.38	$21.60	$22.30	$15.47	2,475,010
2018-07-06	$21.24	$22.18	$21.00	$21.54	$14.94	2,656,700
2018-07-05	$21.74	$22.35	$21.26	$21.39	$14.84	2,388,950
2018-07-04	$22.78	$22.87	$21.74	$22.09	$15.32	3,237,160
2018-07-03	$22.20	$23.50	$21.60	$23.03	$15.98	4,670,690
2018-07-02	$21.73	$22.95	$21.69	$22.23	$15.42	4,357,060
2018-06-29	$21.10	$21.97	$20.90	$21.92	$15.21	3,574,650
2018-06-28	$21.19	$21.40	$20.65	$20.74	$14.39	2,491,050
2018-06-27	$21.60	$21.88	$20.89	$21.08	$14.62	2,777,380
2018-06-26	$19.89	$21.21	$19.80	$21.18	$14.69	2,472,520
2018-06-25	$20.82	$21.23	$20.05	$20.10	$13.94	1,973,520
2018-06-22	$20.02	$20.62	$19.62	$20.60	$14.29	1,585,890
2018-06-21	$21.04	$21.16	$19.95	$20.10	$13.94	2,313,350
2018-06-20	$19.89	$21.09	$19.66	$20.89	$14.49	2,569,760
2018-06-19	$21.41	$21.97	$19.89	$19.89	$13.80	2,640,100
2018-06-18	$22.10	$22.10	$22.10	$22.10	$15.33	0
2018-06-15	$23.01	$23.27	$21.52	$22.10	$15.33	2,602,400
2018-06-14	$23.09	$23.40	$22.92	$23.00	$15.96	1,422,460
2018-06-13	$24.05	$24.05	$23.00	$23.05	$15.99	2,612,190
2018-06-12	$23.59	$24.25	$23.59	$24.03	$16.67	2,050,600
2018-06-11	$24.25	$24.25	$23.60	$23.65	$16.41	1,486,140
2018-06-08	$24.13	$24.55	$23.87	$24.25	$16.82	1,939,360
2018-06-07	$25.24	$25.42	$24.50	$24.54	$17.02	1,789,600
2018-06-06	$25.40	$25.64	$25.06	$25.11	$17.42	2,095,420
2018-06-05	$24.78	$25.55	$24.66	$25.55	$17.72	2,468,300
2018-06-04	$24.20	$24.98	$24.20	$24.95	$17.31	2,715,350
2018-06-01	$23.94	$24.50	$23.76	$23.96	$16.62	2,011,880
2018-05-31	$24.19	$24.39	$23.83	$24.15	$16.75	1,780,560
2018-05-30	$24.51	$24.77	$23.68	$23.88	$16.57	3,624,040
2018-05-29	$24.99	$25.52	$24.60	$24.87	$17.25	3,193,150
2018-05-28	$26.49	$26.79	$24.54	$24.88	$17.26	4,724,530
2018-05-25	$26.71	$27.55	$26.71	$26.81	$18.60	4,220,170
2018-05-24	$27.71	$28.87	$27.27	$27.43	$19.03	6,822,950
2018-05-23	$27.40	$27.43	$26.75	$26.92	$18.68	3,728,090
2018-05-22	$27.05	$27.55	$26.66	$27.44	$19.04	4,367,080
2018-05-21	$26.66	$27.85	$26.66	$27.40	$19.01	4,659,440
2018-05-18	$27.01	$27.76	$25.60	$26.95	$18.70	5,050,810
2018-05-17	$56.31	$56.81	$54.30	$54.50	$18.81	2,618,570
2018-05-16	$54.98	$56.70	$54.95	$56.61	$19.54	2,682,430
2018-05-15	$53.80	$55.47	$53.33	$55.27	$19.08	2,219,540
2018-05-14	$52.30	$53.80	$52.22	$52.90	$18.26	962,600
2018-05-11	$54.77	$54.78	$53.04	$53.09	$18.32	1,639,040
2018-05-10	$55.28	$55.59	$53.99	$54.71	$18.88	1,489,030
2018-05-09	$54.35	$55.66	$54.35	$55.30	$19.09	1,704,110
2018-05-08	$54.76	$56.00	$54.20	$54.54	$18.82	1,994,170
2018-05-07	$53.74	$55.76	$53.74	$55.17	$19.04	1,825,830
2018-05-04	$53.50	$54.88	$52.87	$54.01	$18.64	2,387,560
2018-05-03	$52.68	$54.25	$51.31	$54.10	$18.67	2,193,930
2018-05-02	$58.40	$58.83	$52.51	$52.51	$18.12	4,207,230
2018-05-01	$58.34	$58.34	$58.34	$58.34	$20.14	0
2018-04-30	$58.34	$58.34	$58.34	$58.34	$20.14	0
2018-04-27	$57.35	$58.68	$56.91	$58.34	$20.14	2,777,940
2018-04-26	$58.00	$59.57	$56.89	$56.89	$19.63	3,189,890
2018-04-25	$57.00	$58.98	$56.34	$58.08	$20.05	3,281,820
2018-04-24	$55.43	$58.10	$55.43	$57.76	$19.94	3,189,700
2018-04-23	$56.30	$56.78	$53.96	$55.60	$19.19	3,588,330
2018-04-20	$60.11	$61.60	$56.85	$56.96	$19.66	5,916,720
2018-04-19	$59.30	$66.29	$59.00	$61.30	$21.16	8,495,670
2018-04-18	$57.85	$61.00	$56.78	$60.26	$20.80	5,783,530
2018-04-17	$58.01	$59.16	$56.42	$57.16	$19.73	4,267,600
2018-04-16	$57.00	$58.66	$56.84	$58.02	$20.02	4,539,700
2018-04-13	$58.10	$58.89	$56.13	$56.48	$19.49	5,479,410
2018-04-12	$60.44	$62.18	$57.74	$58.21	$20.09	9,544,610
2018-04-11	$60.49	$65.00	$58.91	$62.38	$21.53	13,813,800
2018-04-10	$59.36	$59.36	$59.11	$59.36	$20.49	6,415,290
2018-04-09	$50.61	$53.96	$50.61	$53.96	$18.62	3,077,340
2018-04-06	$49.05	$49.05	$49.05	$49.05	$16.93	0
2018-04-05	$49.05	$49.05	$49.05	$49.05	$16.93	0
2018-04-04	$50.00	$50.87	$48.90	$49.05	$16.93	1,918,330
2018-04-03	$49.76	$50.18	$48.75	$49.92	$17.23	2,177,440
2018-04-02	$50.56	$51.50	$50.08	$50.51	$17.43	2,403,270
2018-03-30	$49.68	$50.90	$49.14	$50.52	$17.44	2,831,070
2018-03-29	$47.88	$50.50	$47.88	$48.90	$16.88	2,368,400
2018-03-28	$47.50	$48.86	$47.16	$47.93	$16.54	2,223,030
2018-03-27	$45.99	$48.55	$45.78	$48.34	$16.68	3,165,280
2018-03-26	$42.29	$45.85	$41.81	$45.60	$15.74	2,030,590
2018-03-23	$45.00	$45.85	$42.71	$42.75	$14.75	2,526,900
2018-03-22	$47.08	$48.60	$47.08	$47.45	$16.38	1,714,890
2018-03-21	$47.60	$49.33	$47.31	$47.91	$16.54	2,671,900
2018-03-20	$46.69	$47.70	$46.55	$47.60	$16.43	1,299,360
2018-03-19	$46.87	$48.09	$46.62	$46.91	$16.19	1,611,540
2018-03-16	$47.60	$48.88	$46.85	$47.24	$16.30	1,686,040
2018-03-15	$47.21	$49.07	$46.53	$47.85	$16.51	2,504,480
2018-03-14	$48.10	$48.60	$46.88	$46.89	$16.18	1,905,420
2018-03-13	$48.80	$49.78	$48.35	$48.50	$16.74	1,848,380
2018-03-12	$47.79	$51.00	$47.79	$49.09	$16.94	2,955,370
2018-03-09	$46.80	$48.48	$46.80	$47.97	$16.56	2,253,820
2018-03-08	$47.00	$47.37	$46.37	$47.00	$16.22	2,395,930
2018-03-07	$45.75	$48.66	$45.20	$47.90	$16.53	4,140,480
2018-03-06	$45.84	$48.25	$45.53	$46.50	$16.05	3,913,430
2018-03-05	$44.63	$44.63	$44.63	$44.63	$15.40	310,260
2018-03-02	$41.20	$41.65	$40.55	$40.57	$14.00	623,860
2018-03-01	$40.83	$41.68	$40.50	$41.55	$14.34	771,070
2018-02-28	$39.80	$40.99	$39.40	$40.84	$14.10	932,820
2018-02-27	$39.60	$40.39	$39.42	$39.98	$13.80	715,310
2018-02-26	$38.50	$39.85	$38.50	$39.74	$13.72	773,080
2018-02-23	$38.50	$38.50	$37.73	$38.35	$13.24	375,840
2018-02-22	$38.18	$38.56	$37.81	$38.55	$13.31	494,020
2018-02-21	$37.99	$37.99	$37.99	$37.99	$13.11	0
2018-02-20	$37.99	$37.99	$37.99	$37.99	$13.11	0
2018-02-19	$37.99	$37.99	$37.99	$37.99	$13.11	0
2018-02-16	$37.99	$37.99	$37.99	$37.99	$13.11	0
2018-02-15	$37.99	$37.99	$37.99	$37.99	$13.11	0
2018-02-14	$37.98	$38.27	$37.67	$37.99	$13.11	267,850
2018-02-13	$38.92	$38.92	$37.68	$37.90	$13.08	563,440
2018-02-12	$37.58	$38.88	$37.26	$38.59	$13.32	724,640
2018-02-09	$36.38	$38.30	$36.38	$37.25	$12.86	982,420
2018-02-08	$36.60	$37.65	$36.20	$37.13	$12.81	544,070
2018-02-07	$36.55	$37.40	$35.55	$36.60	$12.63	784,540
2018-02-06	$38.11	$38.68	$35.38	$35.50	$12.25	1,087,550
2018-02-05	$39.30	$39.84	$39.02	$39.24	$13.54	384,480
2018-02-02	$40.35	$41.10	$39.51	$39.90	$13.77	668,880
2018-02-01	$43.90	$44.19	$40.91	$40.95	$14.13	1,008,080
2018-01-31	$44.78	$44.95	$43.44	$43.95	$15.17	579,020
2018-01-30	$44.55	$45.29	$44.50	$44.78	$15.46	385,460
2018-01-29	$46.06	$46.65	$44.80	$44.91	$15.50	773,760
2018-01-26	$46.09	$46.95	$46.01	$46.20	$15.95	560,700
2018-01-25	$47.00	$47.71	$46.21	$46.21	$15.95	993,630
2018-01-24	$46.03	$47.41	$46.03	$47.03	$16.23	921,470
2018-01-23	$46.58	$46.70	$45.88	$46.11	$15.91	729,600
2018-01-22	$45.46	$46.88	$45.10	$46.44	$16.03	1,311,780
2018-01-19	$44.90	$47.89	$44.90	$46.11	$15.91	1,987,750
2018-01-18	$44.68	$44.69	$44.04	$44.40	$15.32	450,920
2018-01-17	$44.10	$44.84	$43.01	$44.59	$15.39	870,290
2018-01-16	$43.85	$44.58	$43.76	$44.08	$15.21	460,130
2018-01-15	$46.33	$46.47	$43.89	$43.89	$15.15	937,800
2018-01-12	$46.96	$47.10	$46.15	$46.21	$15.95	714,000
2018-01-11	$46.84	$47.29	$46.30	$46.96	$16.21	899,930
2018-01-10	$46.91	$47.25	$46.33	$46.90	$16.19	1,322,700
2018-01-09	$45.36	$46.90	$45.36	$46.49	$16.05	1,161,330
2018-01-08	$45.80	$45.85	$45.07	$45.75	$15.79	552,920
2018-01-05	$45.56	$45.88	$45.49	$45.57	$15.73	505,200
2018-01-04	$45.97	$45.97	$45.45	$45.56	$15.72	718,510
2018-01-03	$45.72	$46.20	$45.30	$46.06	$15.90	1,032,040
2018-01-02	$44.60	$46.59	$44.15	$45.73	$15.78	1,271,800
2018-01-01	$44.31	$44.31	$44.31	$44.31	$15.29	0
2017-12-29	$44.05	$44.45	$43.98	$44.31	$15.29	606,720
2017-12-28	$44.19	$45.00	$43.88	$44.05	$15.20	755,400
2017-12-27	$44.50	$44.50	$43.91	$44.02	$15.19	696,560
2017-12-26	$43.20	$44.57	$43.20	$44.56	$15.38	845,430
2017-12-25	$44.66	$44.66	$43.10	$43.40	$14.98	545,990
2017-12-22	$44.38	$44.71	$44.02	$44.38	$15.32	368,590
2017-12-21	$44.96	$44.96	$43.10	$44.29	$15.29	870,740
2017-12-20	$45.60	$45.77	$44.40	$44.61	$15.40	700,300
2017-12-19	$45.27	$45.78	$45.26	$45.54	$15.72	575,830
2017-12-18	$46.30	$46.55	$45.20	$45.31	$15.64	779,760
2017-12-15	$45.79	$46.88	$45.53	$46.29	$15.98	1,256,790
2017-12-14	$46.03	$46.19	$45.26	$45.75	$15.79	1,047,330
2017-12-13	$45.77	$46.35	$45.52	$46.20	$15.95	750,970
2017-12-12	$47.04	$47.27	$45.57	$45.60	$15.74	890,950
2017-12-11	$46.67	$47.31	$46.67	$47.13	$16.27	593,480
2017-12-08	$45.98	$47.51	$45.80	$46.95	$16.20	892,050
2017-12-07	$45.51	$47.03	$45.51	$46.17	$15.94	956,740
2017-12-06	$44.91	$46.10	$44.55	$45.79	$15.80	895,170
2017-12-05	$46.09	$47.33	$44.56	$44.61	$15.40	1,347,000
2017-12-04	$48.75	$50.50	$47.44	$47.50	$16.39	1,506,660
2017-12-01	$46.67	$48.75	$46.67	$48.75	$16.83	931,230
2017-11-30	$47.49	$48.00	$47.03	$47.20	$16.29	708,140
2017-11-29	$48.51	$48.89	$46.50	$47.67	$16.45	1,235,540
2017-11-28	$48.00	$48.90	$47.98	$48.80	$16.84	724,520
2017-11-27	$51.40	$51.40	$47.58	$48.00	$16.57	1,421,310
2017-11-24	$51.66	$52.18	$50.81	$51.47	$17.76	922,440
2017-11-23	$53.58	$53.59	$51.60	$51.94	$17.93	968,560
2017-11-22	$52.32	$53.99	$52.31	$53.69	$18.53	1,064,540
2017-11-21	$53.02	$54.03	$51.68	$52.60	$18.15	1,287,100
2017-11-20	$52.40	$53.50	$50.68	$53.20	$18.36	1,352,790
2017-11-17	$55.98	$56.90	$51.60	$52.29	$18.05	2,549,190
2017-11-16	$54.99	$58.80	$54.81	$56.30	$19.43	3,438,680
2017-11-15	$56.05	$56.50	$54.62	$55.02	$18.99	2,300,440
2017-11-14	$56.45	$58.80	$56.42	$57.02	$19.68	2,929,030
2017-11-13	$56.36	$56.92	$55.81	$56.78	$19.60	2,237,280
2017-11-10	$56.50	$57.30	$55.89	$56.18	$19.39	2,619,020
2017-11-09	$56.00	$56.95	$55.60	$56.49	$19.50	2,135,120
2017-11-08	$56.00	$56.48	$55.00	$55.75	$19.24	2,352,810
2017-11-07	$54.00	$56.97	$54.00	$56.32	$19.44	3,407,510
2017-11-06	$53.90	$54.37	$52.04	$54.18	$18.70	1,702,640
2017-11-03	$52.60	$54.40	$52.45	$53.25	$18.38	2,039,100
2017-11-02	$52.53	$52.81	$52.00	$52.44	$18.10	1,444,040
2017-11-01	$51.49	$53.25	$51.49	$52.88	$18.25	1,420,690
2017-10-31	$51.02	$51.87	$51.02	$51.54	$17.79	741,790
2017-10-30	$54.00	$54.00	$50.86	$51.00	$17.60	1,515,700
2017-10-27	$55.39	$55.41	$53.90	$53.93	$18.61	834,260
2017-10-26	$54.37	$55.07	$53.97	$54.65	$18.86	1,241,580
2017-10-25	$53.00	$54.26	$52.89	$54.23	$18.72	988,850
2017-10-24	$54.29	$54.33	$52.80	$53.23	$18.37	934,080
2017-10-23	$54.10	$54.39	$53.70	$54.31	$18.74	710,100
2017-10-20	$53.11	$54.11	$52.88	$54.05	$18.65	940,920
2017-10-19	$52.40	$53.59	$52.38	$53.48	$18.46	1,058,320
2017-10-18	$54.04	$54.91	$52.70	$52.86	$18.24	1,569,270
2017-10-17	$53.83	$54.38	$53.50	$54.12	$18.68	1,179,330
2017-10-16	$55.46	$56.48	$53.58	$53.83	$18.58	2,008,490
2017-10-13	$55.61	$56.77	$55.31	$55.70	$19.22	2,284,840
2017-10-12	$57.89	$58.23	$56.46	$57.10	$19.71	1,855,210
2017-10-11	$59.80	$60.22	$57.89	$57.89	$19.98	2,088,940
2017-10-10	$58.70	$60.20	$58.18	$60.10	$20.74	2,150,150
2017-10-09	$59.16	$59.70	$57.83	$58.75	$20.28	1,879,180
2017-10-06	$58.85	$58.85	$58.85	$58.85	$20.31	0
2017-10-05	$58.85	$58.85	$58.85	$58.85	$20.31	0
2017-10-04	$58.85	$58.85	$58.85	$58.85	$20.31	0
2017-10-03	$58.85	$58.85	$58.85	$58.85	$20.31	0
2017-10-02	$58.85	$58.85	$58.85	$58.85	$20.31	0
2017-09-29	$58.98	$59.74	$58.29	$58.85	$20.31	1,680,440
2017-09-28	$58.63	$60.85	$58.33	$59.19	$20.43	2,255,560
2017-09-27	$58.34	$59.16	$57.35	$58.72	$20.27	2,074,630
2017-09-26	$56.10	$59.50	$55.68	$59.00	$20.36	3,030,990
2017-09-25	$58.61	$60.88	$56.95	$56.99	$19.67	2,727,350
2017-09-22	$55.31	$58.77	$54.40	$58.08	$20.05	3,215,270
2017-09-21	$57.19	$57.33	$55.78	$55.79	$19.26	1,556,420
2017-09-20	$54.68	$57.50	$54.68	$57.23	$19.75	2,268,120
2017-09-19	$55.69	$56.40	$54.77	$55.29	$19.08	1,575,600
2017-09-18	$53.95	$56.18	$53.79	$56.11	$19.37	2,552,670
2017-09-15	$54.44	$54.50	$53.10	$53.31	$18.40	1,250,980
2017-09-14	$54.75	$55.46	$54.01	$54.32	$18.75	1,068,660
2017-09-13	$54.53	$55.33	$54.30	$55.01	$18.99	930,350
2017-09-12	$56.90	$56.96	$54.48	$54.60	$18.84	2,321,160
2017-09-11	$55.71	$57.08	$55.50	$56.98	$19.67	1,850,030
2017-09-08	$55.70	$57.47	$54.84	$56.06	$19.35	3,041,690
2017-09-07	$53.96	$58.96	$53.96	$56.12	$19.37	4,507,850
2017-09-06	$52.49	$53.82	$51.61	$53.82	$18.58	2,261,480
2017-09-05	$52.90	$53.14	$51.78	$52.58	$18.15	2,080,390
2017-09-04	$53.70	$54.33	$52.61	$52.74	$18.20	3,179,430
2017-09-01	$52.47	$53.52	$52.10	$53.00	$18.29	2,761,200
2017-08-31	$50.35	$52.49	$50.35	$52.49	$18.12	2,594,040
2017-08-30	$51.45	$51.45	$50.23	$50.40	$17.39	1,522,650
2017-08-29	$51.51	$52.48	$50.89	$51.45	$17.76	2,226,840
2017-08-28	$50.18	$51.95	$50.16	$51.41	$17.74	2,429,220
2017-08-25	$49.47	$50.30	$48.50	$50.15	$17.31	2,204,630
2017-08-24	$49.94	$50.69	$49.22	$49.66	$17.14	1,393,460
2017-08-23	$49.37	$50.37	$49.05	$50.00	$17.26	1,352,150
2017-08-22	$49.87	$50.34	$49.35	$49.40	$17.05	1,006,070
2017-08-21	$48.18	$49.98	$48.18	$49.95	$17.24	1,245,420
2017-08-18	$49.51	$49.65	$48.21	$48.35	$16.69	1,490,730
2017-08-17	$49.00	$50.33	$48.72	$49.94	$17.24	1,449,270
2017-08-16	$48.48	$49.88	$48.48	$49.37	$17.04	1,470,660
2017-08-15	$48.34	$49.15	$48.09	$48.41	$16.71	973,090
2017-08-14	$47.38	$48.49	$47.27	$48.33	$16.68	932,190
2017-08-11	$47.39	$48.60	$47.00	$47.15	$16.27	1,306,560
2017-08-10	$50.49	$50.55	$47.80	$47.90	$16.53	2,428,860
2017-08-09	$50.40	$51.11	$50.40	$50.62	$17.47	1,020,760
2017-08-08	$51.97	$52.10	$50.50	$50.70	$17.50	2,072,260
2017-08-07	$52.88	$53.15	$51.80	$52.19	$18.01	1,448,510
2017-08-04	$51.90	$53.58	$51.52	$52.38	$18.08	2,504,450
2017-08-03	$51.57	$53.55	$51.22	$51.90	$17.91	1,772,180
2017-08-02	$52.10	$52.39	$51.39	$51.60	$17.81	878,880
2017-08-01	$52.50	$52.97	$51.25	$52.21	$18.02	1,655,780
2017-07-31	$52.30	$54.27	$52.05	$52.78	$18.22	2,047,790
2017-07-28	$53.02	$53.42	$52.40	$52.40	$18.09	2,156,880
2017-07-27	$49.82	$54.00	$49.82	$53.39	$18.43	3,450,090
2017-07-26	$50.00	$50.20	$49.30	$50.09	$17.29	1,203,830
2017-07-25	$49.00	$50.64	$49.00	$50.00	$17.26	1,672,030
2017-07-24	$47.40	$49.38	$47.00	$49.15	$16.96	1,615,290
2017-07-21	$47.30	$48.23	$47.06	$47.65	$16.45	1,155,230
2017-07-20	$48.77	$49.87	$47.72	$47.86	$16.52	1,920,470
2017-07-19	$48.70	$49.19	$47.74	$48.93	$16.89	1,403,510
2017-07-18	$48.30	$49.97	$47.66	$49.22	$16.99	1,836,340
2017-07-17	$52.26	$52.40	$48.33	$48.80	$16.84	2,988,780
2017-07-14	$51.72	$53.98	$51.71	$53.22	$18.37	2,751,010
2017-07-13	$52.50	$53.58	$51.60	$51.89	$17.91	2,024,740
2017-07-12	$50.33	$52.50	$50.33	$52.50	$18.12	1,944,100
2017-07-11	$51.56	$52.09	$50.18	$50.47	$17.42	1,761,990
2017-07-10	$52.88	$54.33	$51.20	$51.80	$17.88	2,911,120
2017-07-07	$52.18	$53.66	$52.18	$53.42	$18.44	3,144,900
2017-07-06	$50.73	$52.58	$50.73	$51.70	$17.84	2,749,680
2017-07-05	$50.42	$51.12	$50.20	$50.88	$17.56	2,061,490
2017-07-04	$50.00	$50.97	$49.65	$50.66	$17.48	2,435,700
2017-07-03	$48.50	$51.18	$48.26	$50.32	$17.37	3,922,320
2017-06-30	$47.09	$47.09	$47.09	$47.09	$16.25	0
2017-06-29	$47.09	$47.09	$47.09	$47.09	$16.25	0
2017-06-28	$47.40	$47.50	$46.90	$47.09	$16.25	860,730
2017-06-27	$47.19	$47.99	$47.02	$47.10	$16.26	893,870
2017-06-26	$46.20	$47.15	$46.05	$47.04	$16.24	853,340
2017-06-23	$47.10	$47.28	$45.21	$46.40	$16.01	1,395,370
2017-06-22	$48.95	$48.95	$46.80	$46.80	$16.15	2,296,650
2017-06-21	$50.20	$51.00	$48.71	$49.18	$16.97	1,722,000
2017-06-20	$50.45	$50.64	$49.67	$49.98	$17.25	986,400
2017-06-19	$50.27	$50.66	$49.73	$50.05	$17.27	714,930
2017-06-16	$50.57	$50.59	$49.71	$50.01	$17.26	1,021,540
2017-06-15	$48.81	$51.29	$48.81	$50.43	$17.41	2,146,900
2017-06-14	$49.09	$49.70	$48.51	$48.91	$16.88	976,880
2017-06-13	$47.65	$49.68	$47.63	$49.15	$16.96	1,030,990
2017-06-12	$49.30	$49.36	$47.00	$47.61	$16.43	1,505,880
2017-06-09	$49.99	$50.77	$49.48	$50.40	$17.39	1,045,320
2017-06-08	$50.60	$51.20	$49.58	$50.00	$17.26	1,485,310
2017-06-07	$48.89	$51.19	$48.60	$50.80	$17.53	1,929,860
2017-06-06	$48.00	$49.15	$47.74	$48.68	$16.80	886,060
2017-06-05	$48.03	$49.27	$47.85	$48.18	$16.63	1,383,680
2017-06-02	$45.54	$48.02	$45.28	$47.58	$16.42	1,514,070
2017-06-01	$49.69	$50.79	$45.38	$46.00	$15.88	2,467,240
2017-05-31	$51.92	$53.37	$49.80	$50.00	$17.26	2,904,520
2017-05-30	$49.80	$49.80	$49.80	$49.80	$17.19	0
2017-05-29	$49.80	$49.80	$49.80	$49.80	$17.19	0
2017-05-26	$48.80	$50.50	$48.50	$49.80	$17.19	1,412,460
2017-05-25	$49.83	$50.27	$46.69	$49.18	$16.97	2,499,070
2017-05-24	$49.18	$50.39	$49.00	$50.06	$17.28	1,396,990
2017-05-23	$50.58	$50.80	$48.97	$49.07	$16.94	1,583,750
2017-05-22	$51.91	$52.83	$49.88	$50.60	$17.46	2,243,510
2017-05-19	$53.75	$54.28	$52.33	$52.41	$18.09	1,275,760
2017-05-18	$54.56	$55.58	$53.89	$53.89	$18.60	1,709,470
2017-05-17	$56.10	$57.32	$55.56	$55.59	$19.19	2,029,100
2017-05-16	$54.70	$56.37	$54.21	$56.32	$19.44	2,108,490
2017-05-15	$53.90	$55.56	$53.90	$55.10	$19.02	2,260,120
2017-05-12	$53.39	$54.23	$52.71	$53.93	$18.61	1,839,480
2017-05-11	$53.32	$54.09	$52.00	$54.02	$18.64	2,941,780
2017-05-10	$56.38	$56.80	$53.68	$53.68	$18.53	2,682,260
2017-05-09	$55.03	$56.78	$54.80	$56.70	$19.57	1,856,800
2017-05-08	$56.00	$56.60	$55.16	$55.25	$19.07	1,942,070
2017-05-05	$57.60	$58.73	$56.12	$56.22	$19.40	2,982,900
2017-05-04	$60.26	$60.51	$58.02	$58.02	$20.02	4,029,430
2017-05-03	$62.00	$63.68	$58.99	$61.01	$21.06	5,834,670
2017-05-02	$61.80	$64.28	$61.30	$62.45	$21.55	3,773,440
2017-05-01	$61.96	$61.96	$61.96	$61.96	$21.38	0
2017-04-28	$61.60	$62.60	$60.89	$61.96	$21.38	4,117,610
2017-04-27	$58.01	$64.28	$57.57	$62.37	$21.53	6,721,400
2017-04-26	$57.66	$59.46	$56.76	$58.51	$20.19	4,015,200
2017-04-25	$58.00	$59.97	$57.84	$58.55	$20.21	4,044,860
2017-04-24	$56.50	$58.99	$55.88	$58.10	$20.05	3,485,430
2017-04-21	$58.01	$59.87	$57.00	$57.78	$19.94	3,540,010
2017-04-20	$62.10	$62.50	$57.50	$58.66	$20.25	7,070,080
2017-04-19	$59.17	$62.88	$58.88	$62.75	$21.66	7,139,940
2017-04-18	$58.69	$60.88	$58.58	$59.80	$20.64	4,678,050
2017-04-17	$60.06	$61.60	$57.92	$58.47	$20.18	7,581,230
2017-04-14	$61.12	$67.89	$59.80	$64.36	$22.21	10,796,710
2017-04-13	$60.18	$64.00	$60.18	$62.39	$21.53	8,622,260
2017-04-12	$64.22	$68.00	$60.62	$61.00	$21.05	14,925,250
2017-04-11	$63.49	$63.49	$61.80	$63.49	$21.91	13,025,240
2017-04-10	$57.72	$57.72	$57.72	$57.72	$19.92	94,900
2017-04-07	$52.47	$52.47	$52.47	$52.47	$18.11	24,120
2017-04-06	$47.70	$47.70	$47.70	$47.70	$16.46	19,830
2017-04-05	$43.36	$43.36	$43.36	$43.36	$14.97	17,830
2017-04-04	$39.42	$39.42	$39.42	$39.42	$13.61	0
2017-04-03	$39.42	$39.42	$39.42	$39.42	$13.61	0
2017-03-31	$39.42	$39.42	$39.42	$39.42	$13.61	21,570
2017-03-30	$35.84	$35.84	$35.84	$35.84	$12.37	14,340
2017-03-29	$32.58	$32.58	$32.58	$32.58	$11.24	4,930
2017-03-28	$29.62	$29.62	$29.62	$29.62	$10.22	4,700
2017-03-27	$26.93	$26.93	$26.93	$26.93	$9.29	1,400
2017-03-24	$24.48	$24.48	$24.48	$24.48	$8.45	1,260
2017-03-23	$22.25	$22.25	$22.25	$22.25	$7.68	2,630
2017-03-22	$20.23	$20.23	$20.23	$20.23	$6.98	2,330
2017-03-21	$15.32	$18.39	$15.32	$18.39	$6.35	4,300

Shanghai Huace Navigation Technology Ltd (300627) News Headlines

Recent Shanghai Huace Navigation Technology Ltd (300627) News

Similar Companies to Shanghai Huace Navigation Technology Ltd (300627) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Shanghai Huace Navigation Technology Ltd (300627) Exchange: SHE