BSM Chemical Company Ltd (300796) Stock Profile

Data as of July 17, 2025

$10.22 ($0.04) 0.39%

BSM Chemical Company Ltd - Daily Information

Click for more stock information on BSM Chemical Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$10.15
Previous Close	$10.22
High	$10.29
Low	$10.15
Adjusted Open	$10.15
Previous Adjusted Close	$10.22
Adjusted High	$10.29
Adjusted Low	$10.15

Invest in BSM Chemical Company Ltd (300796)

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.

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

Historical Stock Data for BSM Chemical Company Ltd (300796)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-27	$10.15	$10.29	$10.15	$10.22	$10.22	11,575,100
2025-06-26	$10.27	$10.38	$10.15	$10.18	$10.18	16,910,940
2025-06-25	$10.30	$10.36	$10.18	$10.27	$10.27	15,945,500
2025-06-24	$10.40	$10.48	$10.21	$10.30	$10.30	16,622,760
2025-06-23	$10.05	$10.36	$10.00	$10.31	$10.31	13,742,960
2025-06-20	$10.37	$10.48	$10.14	$10.15	$10.15	14,194,410
2025-06-19	$10.60	$10.66	$10.28	$10.33	$10.33	18,715,740
2025-06-18	$10.91	$10.94	$10.55	$10.62	$10.62	30,005,640
2025-06-17	$11.56	$12.03	$10.88	$11.05	$11.05	44,333,420
2025-06-13	$12.40	$12.65	$11.30	$11.46	$11.46	45,889,830
2025-06-12	$12.21	$12.97	$11.85	$12.89	$12.89	57,757,310
2025-06-11	$14.29	$14.29	$12.15	$12.55	$12.55	80,338,220
2025-06-10	$12.16	$14.64	$11.90	$13.63	$13.63	94,509,720
2025-06-09	$10.89	$12.87	$10.80	$12.20	$12.20	51,362,270
2025-06-06	$10.88	$11.49	$10.79	$10.94	$10.94	36,859,310
2025-06-05	$10.78	$11.43	$10.45	$11.17	$11.17	45,293,540
2025-06-04	$10.92	$11.08	$10.45	$10.76	$10.76	33,067,360
2025-06-03	$10.89	$11.20	$10.65	$10.96	$10.96	42,860,830
2025-05-30	$11.18	$12.21	$10.20	$11.20	$11.20	60,108,150
2025-05-29	$9.40	$11.51	$9.31	$11.51	$11.51	62,701,340
2025-05-28	$10.00	$10.01	$9.38	$9.59	$9.59	23,413,770
2025-05-27	$8.93	$10.46	$8.82	$10.04	$10.04	26,212,150
2025-05-26	$8.97	$9.00	$8.83	$8.93	$8.93	4,442,650
2025-05-23	$8.90	$9.15	$8.84	$8.96	$8.96	7,503,580
2025-05-22	$9.06	$9.11	$8.89	$8.89	$8.89	5,487,450
2025-05-21	$9.17	$9.20	$9.05	$9.06	$9.06	5,200,270
2025-05-20	$9.24	$9.29	$9.13	$9.15	$9.15	6,532,480
2025-05-19	$9.20	$9.31	$9.03	$9.24	$9.24	5,818,460
2025-05-16	$9.12	$9.22	$9.10	$9.19	$9.19	3,042,560
2025-05-15	$9.18	$9.25	$9.15	$9.15	$9.15	4,391,400
2025-05-14	$9.36	$9.37	$9.16	$9.17	$9.17	7,675,260
2025-05-13	$9.49	$9.55	$9.36	$9.37	$9.37	6,292,760
2025-05-12	$9.59	$9.76	$9.38	$9.46	$9.46	7,111,600
2025-05-09	$9.75	$9.75	$9.49	$9.50	$9.50	3,897,760
2025-05-08	$9.84	$9.84	$9.67	$9.71	$9.71	3,714,500
2025-05-07	$9.87	$9.97	$9.71	$9.78	$9.78	3,876,120
2025-05-06	$9.81	$9.81	$9.60	$9.78	$9.78	3,340,900
2025-04-30	$9.55	$9.72	$9.52	$9.60	$9.60	3,465,600
2025-04-29	$9.42	$9.54	$9.29	$9.50	$9.50	3,141,350
2025-04-28	$9.49	$9.64	$9.35	$9.43	$9.43	3,278,960
2025-04-25	$9.68	$9.74	$9.54	$9.57	$9.57	3,237,100
2025-04-24	$9.90	$9.94	$9.65	$9.68	$9.68	4,548,950
2025-04-23	$9.90	$10.00	$9.82	$9.90	$9.90	4,438,160
2025-04-22	$9.85	$9.98	$9.70	$9.90	$9.90	7,194,620
2025-04-21	$9.44	$9.95	$9.44	$9.69	$9.69	7,902,560
2025-04-18	$9.32	$9.53	$9.20	$9.36	$9.36	4,461,000
2025-04-17	$9.03	$9.25	$8.88	$9.25	$9.25	4,682,650
2025-04-16	$9.07	$9.11	$8.93	$9.02	$9.02	3,518,980
2025-04-15	$9.12	$9.15	$9.00	$9.08	$9.08	2,292,770
2025-04-14	$9.16	$9.25	$9.06	$9.12	$9.12	5,233,600
2025-04-11	$8.97	$9.18	$8.97	$9.04	$9.04	4,099,450
2025-04-10	$8.86	$9.17	$8.76	$9.03	$9.03	6,324,060
2025-04-09	$8.60	$8.75	$8.10	$8.70	$8.70	8,336,130
2025-04-08	$8.50	$8.74	$8.38	$8.65	$8.65	7,711,080
2025-04-07	$9.50	$9.54	$8.22	$8.35	$8.35	12,620,880
2025-04-03	$9.96	$10.02	$9.90	$9.97	$9.97	2,641,120
2025-04-02	$10.04	$10.10	$9.97	$9.98	$9.98	2,723,510
2025-04-01	$10.02	$10.16	$10.01	$10.05	$10.05	2,558,650
2025-03-31	$10.00	$10.04	$9.91	$10.01	$10.01	2,565,370
2025-03-28	$10.29	$10.29	$10.01	$10.02	$10.02	4,802,320
2025-03-27	$10.20	$10.38	$10.19	$10.29	$10.29	4,220,870
2025-03-26	$10.26	$10.34	$10.18	$10.27	$10.27	4,708,860
2025-03-25	$10.06	$10.44	$9.95	$10.32	$10.32	8,055,380
2025-03-24	$10.06	$10.20	$9.97	$10.06	$10.06	4,029,820
2025-03-21	$10.16	$10.18	$10.04	$10.06	$10.06	3,698,090
2025-03-20	$10.21	$10.24	$10.17	$10.17	$10.17	2,943,960
2025-03-19	$10.26	$10.38	$10.18	$10.21	$10.21	3,546,320
2025-03-18	$10.35	$10.58	$10.25	$10.31	$10.31	6,347,200
2025-03-17	$10.23	$10.35	$10.17	$10.30	$10.30	4,261,350
2025-03-14	$10.12	$10.21	$10.08	$10.19	$10.19	3,767,050
2025-03-13	$10.20	$10.20	$10.05	$10.11	$10.11	3,774,540
2025-03-12	$10.20	$10.32	$10.13	$10.19	$10.19	3,591,670
2025-03-11	$10.24	$10.24	$10.07	$10.19	$10.19	5,198,870
2025-03-10	$10.19	$10.36	$10.19	$10.28	$10.28	4,022,290
2025-03-07	$10.30	$10.36	$10.20	$10.25	$10.25	5,426,400
2025-03-06	$10.30	$10.38	$10.28	$10.35	$10.35	3,568,340
2025-03-05	$10.33	$10.35	$10.15	$10.30	$10.30	3,717,080
2025-03-04	$10.27	$10.37	$10.21	$10.35	$10.35	3,138,960
2025-03-03	$10.31	$10.54	$10.24	$10.29	$10.29	5,695,280
2025-02-28	$10.43	$10.44	$10.28	$10.33	$10.33	4,841,220
2025-02-27	$10.45	$10.53	$10.33	$10.47	$10.47	5,880,520
2025-02-26	$10.53	$10.59	$10.35	$10.42	$10.42	6,203,500
2025-02-25	$10.61	$10.77	$10.41	$10.52	$10.52	7,319,720
2025-02-24	$10.31	$10.98	$10.30	$10.70	$10.70	16,498,170
2025-02-20	$10.27	$10.48	$10.19	$10.33	$10.33	5,338,380
2025-02-19	$10.13	$10.48	$10.13	$10.27	$10.27	3,932,610
2025-02-18	$10.37	$10.39	$10.10	$10.13	$10.13	5,491,430
2025-02-17	$10.32	$10.41	$10.23	$10.37	$10.37	4,766,030
2025-02-14	$10.40	$10.61	$10.32	$10.37	$10.37	5,779,380
2025-02-13	$10.73	$10.78	$10.37	$10.37	$10.37	7,149,580
2025-02-12	$10.45	$10.96	$10.40	$10.72	$10.72	10,902,960
2025-02-11	$10.55	$10.58	$10.25	$10.50	$10.50	6,052,860
2025-02-10	$10.28	$10.58	$10.26	$10.53	$10.53	6,697,520
2025-02-07	$10.16	$10.52	$10.13	$10.27	$10.27	7,414,200
2025-02-06	$10.22	$10.23	$10.12	$10.15	$10.15	4,903,740
2025-02-05	$10.34	$10.44	$10.18	$10.24	$10.24	3,400,400
2025-01-27	$10.09	$10.49	$10.01	$10.34	$10.34	6,294,440
2025-01-24	$9.97	$10.10	$9.73	$10.05	$10.05	7,859,960
2025-01-23	$10.24	$10.35	$10.04	$10.07	$10.07	4,110,700
2025-01-22	$10.18	$10.30	$10.08	$10.17	$10.17	2,673,200
2025-01-21	$10.31	$10.33	$10.11	$10.18	$10.18	3,295,530
2025-01-20	$10.38	$10.51	$10.22	$10.26	$10.26	4,223,790
2025-01-17	$10.06	$10.50	$9.93	$10.33	$10.33	8,014,500
2025-01-16	$10.04	$10.13	$9.91	$10.00	$10.00	5,283,780
2025-01-15	$10.16	$10.20	$10.02	$10.03	$10.03	3,835,300
2025-01-14	$10.02	$10.23	$10.02	$10.23	$10.23	5,872,780
2025-01-13	$9.81	$10.03	$9.73	$10.02	$10.02	3,228,900
2025-01-09	$10.09	$10.25	$9.98	$10.11	$10.11	4,118,980
2025-01-08	$10.27	$10.28	$9.91	$10.17	$10.17	4,408,470
2025-01-07	$9.92	$10.28	$9.90	$10.26	$10.26	5,645,830
2025-01-06	$9.78	$9.90	$9.46	$9.90	$9.90	4,171,200
2025-01-03	$10.11	$10.17	$9.76	$9.80	$9.80	5,808,850
2025-01-02	$10.21	$10.28	$9.98	$10.06	$10.06	5,264,120
2024-12-31	$10.56	$10.56	$10.21	$10.21	$10.21	5,651,000
2024-12-30	$10.72	$11.11	$10.40	$10.45	$10.45	7,877,900
2024-12-27	$10.62	$10.98	$10.56	$10.78	$10.78	11,581,730
2024-12-26	$9.86	$10.80	$9.86	$10.62	$10.62	13,952,070
2024-12-25	$10.00	$10.06	$9.88	$9.90	$9.90	3,718,520
2024-12-24	$10.03	$10.14	$9.90	$10.05	$10.05	4,996,360
2024-12-23	$10.15	$10.24	$9.95	$9.98	$9.98	4,713,420
2024-12-20	$10.08	$10.29	$10.05	$10.17	$10.17	3,587,260
2024-12-19	$9.95	$10.12	$9.88	$10.08	$10.08	3,359,610
2024-12-18	$10.07	$10.12	$9.83	$10.04	$10.04	3,960,410
2024-12-17	$10.42	$10.43	$9.96	$10.00	$10.00	7,724,360
2024-12-16	$10.49	$10.67	$10.37	$10.41	$10.41	5,420,420
2024-12-13	$10.83	$10.88	$10.51	$10.51	$10.51	8,002,400
2024-12-12	$10.81	$10.90	$10.75	$10.89	$10.89	6,328,420
2024-12-11	$10.80	$10.85	$10.75	$10.81	$10.81	6,419,100
2024-12-10	$11.07	$11.22	$10.75	$10.80	$10.80	8,338,240
2024-12-09	$10.69	$10.90	$10.50	$10.84	$10.84	8,220,900
2024-12-06	$10.61	$10.70	$10.44	$10.65	$10.65	6,507,850
2024-12-05	$10.60	$10.72	$10.58	$10.64	$10.64	5,348,400
2024-12-04	$10.95	$10.95	$10.59	$10.65	$10.65	8,327,920
2024-12-03	$10.73	$11.18	$10.70	$11.02	$11.02	11,701,760
2024-12-02	$10.57	$10.76	$10.48	$10.73	$10.73	7,144,070
2024-11-29	$10.40	$10.62	$10.28	$10.55	$10.55	9,358,250
2024-11-28	$10.39	$10.75	$10.35	$10.47	$10.47	6,917,700
2024-11-27	$10.47	$10.47	$10.14	$10.39	$10.39	7,759,500
2024-11-26	$10.70	$10.89	$10.48	$10.49	$10.49	6,261,100
2024-11-25	$10.52	$10.74	$10.31	$10.74	$10.74	7,136,500
2024-11-22	$10.90	$11.03	$10.50	$10.54	$10.54	10,246,080
2024-11-21	$11.36	$11.36	$10.91	$10.98	$10.98	12,990,250
2024-11-20	$11.34	$11.50	$11.18	$11.27	$11.27	12,393,200
2024-11-19	$11.37	$11.47	$11.02	$11.38	$11.38	10,971,230
2024-11-18	$11.58	$12.09	$11.13	$11.36	$11.36	17,048,860
2024-11-15	$11.79	$12.35	$11.70	$11.79	$11.79	23,375,560
2024-11-14	$11.00	$12.00	$10.98	$11.90	$11.90	30,509,280
2024-11-13	$11.11	$11.23	$10.79	$10.99	$10.99	8,448,660
2024-11-12	$11.11	$11.30	$11.02	$11.18	$11.18	11,379,200
2024-11-11	$10.81	$11.14	$10.76	$11.08	$11.08	11,020,660
2024-11-08	$10.98	$11.12	$10.71	$10.81	$10.81	10,547,480
2024-11-07	$10.58	$10.83	$10.52	$10.82	$10.82	8,902,820
2024-11-06	$10.78	$10.79	$10.55	$10.66	$10.66	8,279,050
2024-11-05	$10.61	$10.81	$10.56	$10.70	$10.70	8,268,130
2024-11-04	$10.52	$10.66	$10.47	$10.62	$10.62	3,915,970
2024-11-01	$10.77	$10.90	$10.53	$10.53	$10.53	6,505,950
2024-10-31	$10.82	$10.93	$10.71	$10.84	$10.84	5,276,630
2024-10-30	$11.01	$11.12	$10.81	$10.82	$10.82	7,849,280
2024-10-29	$11.45	$11.55	$11.12	$11.12	$11.12	11,136,660
2024-10-28	$11.30	$11.95	$11.01	$11.73	$11.73	14,554,710
2024-10-25	$11.26	$11.47	$11.06	$11.30	$11.30	13,908,960
2024-10-24	$10.57	$11.49	$10.52	$11.36	$11.36	18,321,920
2024-10-23	$10.61	$10.71	$10.47	$10.52	$10.52	8,756,810
2024-10-22	$10.55	$10.69	$10.47	$10.64	$10.64	8,510,730
2024-10-21	$10.77	$10.77	$10.45	$10.61	$10.61	9,915,600
2024-10-18	$10.67	$10.94	$10.41	$10.75	$10.75	9,746,460
2024-10-17	$10.67	$10.85	$10.53	$10.60	$10.60	5,987,180
2024-10-16	$10.60	$10.87	$10.55	$10.66	$10.66	6,469,480
2024-10-15	$10.99	$11.11	$10.70	$10.77	$10.77	7,441,080
2024-10-14	$11.01	$11.22	$10.76	$11.06	$11.06	9,977,800
2024-10-11	$11.65	$11.69	$10.96	$11.01	$11.01	11,360,320
2024-10-10	$11.18	$12.10	$11.14	$11.78	$11.78	20,165,130
2024-10-09	$12.25	$12.25	$10.90	$10.98	$10.98	20,231,420
2024-10-08	$13.90	$13.90	$11.98	$12.78	$12.78	30,437,280
2024-09-30	$10.96	$12.05	$10.57	$11.98	$11.98	26,051,440
2024-09-27	$10.14	$10.79	$10.12	$10.57	$10.57	15,818,200
2024-09-26	$10.00	$10.12	$9.76	$10.11	$10.11	13,401,750
2024-09-25	$10.30	$10.47	$10.04	$10.06	$10.06	12,907,580
2024-09-24	$10.23	$10.51	$10.14	$10.29	$10.29	7,334,520
2024-09-23	$10.17	$10.27	$10.07	$10.14	$10.14	4,549,380
2024-09-20	$10.18	$10.26	$10.11	$10.17	$10.17	5,820,300
2024-09-19	$10.04	$10.26	$9.88	$10.18	$10.18	10,354,000
2024-09-18	$9.55	$9.94	$9.20	$9.93	$9.93	8,736,550
2024-09-13	$9.37	$9.50	$9.14	$9.46	$9.46	5,231,290
2024-09-12	$9.42	$9.50	$9.36	$9.37	$9.37	2,383,000
2024-09-11	$9.42	$9.43	$9.31	$9.40	$9.40	2,356,930
2024-09-10	$9.19	$9.50	$9.19	$9.42	$9.42	3,697,710
2024-09-09	$9.42	$9.45	$9.13	$9.26	$9.26	3,379,590
2024-09-06	$9.60	$9.69	$9.35	$9.36	$9.36	4,664,010
2024-09-05	$9.65	$9.71	$9.52	$9.56	$9.56	4,135,980
2024-09-04	$9.47	$9.88	$9.43	$9.71	$9.71	9,983,120
2024-09-03	$9.33	$9.55	$9.30	$9.43	$9.43	4,361,950
2024-09-02	$9.67	$9.82	$9.31	$9.33	$9.33	6,298,260
2024-08-30	$9.48	$9.87	$9.48	$9.70	$9.70	6,041,080
2024-08-29	$9.35	$9.60	$9.26	$9.57	$9.57	4,322,440
2024-08-28	$9.38	$9.43	$9.29	$9.42	$9.42	3,940,100
2024-08-27	$9.59	$9.63	$9.20	$9.38	$9.38	5,477,570
2024-08-26	$9.59	$9.68	$9.45	$9.63	$9.63	3,201,580
2024-08-23	$9.65	$9.84	$9.51	$9.61	$9.61	4,594,510
2024-08-22	$9.94	$10.03	$9.60	$9.62	$9.62	6,179,800
2024-08-21	$9.58	$10.08	$9.55	$9.99	$9.99	7,273,160
2024-08-20	$10.10	$10.17	$9.73	$9.74	$9.74	6,723,600
2024-08-19	$9.68	$10.10	$9.56	$10.06	$10.06	9,671,610
2024-08-16	$9.80	$9.89	$9.67	$9.68	$9.68	5,341,380
2024-08-15	$9.90	$9.98	$9.80	$9.82	$9.82	6,884,560
2024-08-14	$10.12	$10.14	$9.94	$9.95	$9.95	6,399,750
2024-08-13	$10.15	$10.37	$9.99	$10.14	$10.14	9,867,990
2024-08-12	$9.80	$10.30	$9.65	$10.18	$10.18	14,824,500
2024-08-09	$9.49	$10.02	$9.47	$9.79	$9.79	17,444,800
2024-08-08	$9.98	$10.07	$9.41	$9.45	$9.45	19,080,450
2024-08-07	$9.23	$9.93	$9.18	$9.75	$9.75	30,368,160
2024-08-06	$9.67	$9.76	$8.85	$9.08	$9.08	34,047,820
2024-08-05	$10.30	$10.52	$9.63	$9.72	$9.72	16,470,860
2024-08-02	$10.92	$10.97	$10.55	$10.56	$10.56	15,612,490
2024-08-01	$11.03	$11.03	$10.59	$10.86	$10.86	21,620,570
2024-07-31	$12.04	$12.04	$10.90	$11.10	$11.10	23,117,040
2024-07-30	$12.50	$12.53	$11.80	$11.99	$11.99	5,091,960
2024-07-29	$12.98	$13.10	$12.51	$12.57	$12.57	1,821,960
2024-07-26	$12.70	$12.99	$12.58	$12.92	$12.92	1,738,900
2024-07-25	$12.70	$12.86	$12.54	$12.85	$12.85	2,801,370
2024-07-24	$12.66	$12.98	$12.55	$12.86	$12.86	2,758,880
2024-07-23	$13.17	$13.17	$12.80	$12.89	$12.89	2,295,790
2024-07-22	$13.20	$13.32	$13.03	$13.17	$13.17	1,816,300
2024-07-19	$13.64	$13.64	$13.14	$13.29	$13.29	1,946,700
2024-07-18	$12.89	$13.75	$12.81	$13.47	$13.47	3,573,760
2024-07-17	$13.23	$13.27	$12.88	$13.02	$13.02	2,384,600
2024-07-16	$13.02	$13.28	$12.89	$13.25	$13.25	3,758,080
2024-07-15	$13.06	$13.19	$12.27	$13.10	$13.10	6,828,160
2024-07-12	$13.15	$13.53	$13.02	$13.19	$13.19	4,724,950
2024-07-11	$13.61	$13.68	$13.03	$13.35	$13.35	7,753,480
2024-07-10	$14.20	$14.25	$13.06	$13.59	$13.59	12,418,560
2024-07-09	$14.20	$14.35	$13.94	$14.23	$14.23	2,316,610
2024-07-08	$14.45	$14.45	$14.14	$14.23	$14.23	1,803,600
2024-07-05	$14.54	$14.57	$14.37	$14.50	$14.50	2,203,700
2024-07-04	$14.31	$14.65	$14.20	$14.54	$14.54	3,049,110
2024-07-03	$14.31	$14.45	$14.15	$14.31	$14.31	1,875,280
2024-07-02	$14.45	$14.46	$14.14	$14.31	$14.31	1,864,680
2024-07-01	$14.58	$14.58	$14.27	$14.45	$14.45	2,299,200
2024-06-28	$14.46	$14.67	$14.35	$14.47	$14.47	2,185,720
2024-06-27	$14.80	$14.80	$14.38	$14.52	$14.52	2,833,700
2024-06-26	$14.44	$14.80	$14.33	$14.80	$14.80	3,012,740
2024-06-25	$14.29	$14.41	$14.09	$14.41	$14.41	2,819,900
2024-06-24	$14.39	$14.45	$14.06	$14.30	$14.30	3,544,580
2024-06-21	$13.93	$14.36	$13.75	$14.29	$14.29	6,536,650
2024-06-20	$13.82	$14.20	$13.40	$13.91	$13.91	6,745,780
2024-06-19	$14.60	$14.65	$13.76	$13.90	$13.90	9,543,390
2024-06-18	$14.83	$14.97	$14.56	$14.65	$14.65	3,974,300
2024-06-17	$14.80	$15.04	$14.70	$14.83	$14.83	3,166,120
2024-06-14	$15.08	$15.08	$14.83	$14.98	$14.98	3,458,870
2024-06-13	$14.77	$15.20	$14.70	$14.96	$14.96	5,912,240
2024-06-12	$14.61	$14.90	$14.51	$14.79	$14.79	4,178,040
2024-06-11	$14.79	$14.90	$14.41	$14.61	$14.61	3,917,040
2024-06-07	$14.65	$14.84	$14.52	$14.77	$14.77	2,749,480
2024-06-06	$14.80	$14.85	$14.45	$14.65	$14.65	3,914,920
2024-06-05	$14.93	$14.99	$14.66	$14.76	$14.76	2,694,400
2024-06-04	$14.60	$14.95	$14.46	$14.87	$14.87	3,554,900
2024-06-03	$14.65	$14.77	$14.40	$14.65	$14.65	2,999,600
2024-05-31	$14.63	$14.87	$14.55	$14.67	$14.67	2,780,300
2024-05-30	$14.72	$14.86	$14.45	$14.63	$14.63	3,413,330
2024-05-29	$14.90	$15.01	$14.57	$14.72	$14.72	4,770,500
2024-05-28	$14.94	$15.03	$14.83	$14.95	$14.95	4,934,000
2024-05-27	$14.58	$14.99	$14.58	$14.92	$14.92	7,417,160
2024-05-24	$14.15	$14.65	$13.34	$14.54	$14.54	10,679,840
2024-05-23	$14.48	$14.58	$14.02	$14.15	$14.15	6,039,340
2024-05-22	$14.65	$14.81	$14.47	$14.54	$14.54	4,771,930
2024-05-21	$14.69	$14.85	$14.50	$14.68	$14.68	4,061,400
2024-05-20	$14.86	$14.86	$14.32	$14.70	$14.70	7,208,100
2024-05-17	$14.86	$14.96	$14.75	$14.85	$14.85	4,698,860
2024-05-16	$14.82	$15.08	$14.78	$14.86	$14.86	5,843,830
2024-05-15	$15.00	$15.05	$14.79	$14.87	$14.87	3,660,310
2024-05-14	$14.99	$15.08	$14.72	$14.96	$14.96	4,842,000
2024-05-13	$15.03	$15.07	$14.37	$14.93	$14.93	5,587,960
2024-05-10	$14.95	$15.55	$14.94	$15.01	$15.01	7,089,810
2024-05-09	$15.10	$15.29	$14.93	$15.00	$15.00	8,963,200
2024-05-08	$16.21	$16.39	$14.80	$15.04	$15.04	18,986,700
2024-05-07	$16.79	$17.00	$16.23	$16.40	$16.40	8,385,340
2024-05-06	$17.00	$17.00	$16.40	$16.71	$16.71	8,271,980
2024-04-30	$16.64	$17.08	$16.38	$16.81	$16.81	7,886,530
2024-04-29	$17.10	$17.27	$16.36	$16.48	$16.48	12,124,480
2024-04-26	$16.30	$17.19	$16.28	$16.98	$16.98	13,610,850
2024-04-25	$16.32	$16.49	$16.03	$16.12	$16.12	8,184,680
2024-04-24	$16.63	$16.80	$16.16	$16.28	$16.28	10,215,570
2024-04-23	$16.03	$16.78	$15.87	$16.70	$16.70	10,386,040
2024-04-22	$15.40	$16.22	$15.02	$16.01	$16.01	12,273,780
2024-04-19	$15.30	$15.56	$15.10	$15.53	$15.53	5,192,190
2024-04-18	$15.15	$15.40	$15.03	$15.17	$15.17	4,947,230
2024-04-17	$15.28	$15.89	$14.86	$15.30	$15.30	9,616,600
2024-04-16	$14.50	$15.80	$13.92	$15.01	$15.01	9,078,650
2024-04-15	$14.40	$14.64	$14.02	$14.47	$14.47	3,693,360
2024-04-12	$14.41	$14.60	$14.24	$14.46	$14.46	3,188,550
2024-04-11	$14.42	$14.70	$14.37	$14.49	$14.49	3,637,850
2024-04-10	$14.65	$14.75	$14.38	$14.59	$14.59	3,056,410
2024-04-09	$14.53	$14.78	$14.36	$14.70	$14.70	3,413,690
2024-04-08	$14.88	$15.00	$14.48	$14.57	$14.57	5,010,050
2024-04-03	$14.80	$15.10	$14.66	$14.90	$14.90	5,245,980
2024-04-02	$15.53	$15.60	$14.73	$14.93	$14.93	7,669,980
2024-04-01	$15.00	$15.55	$14.87	$15.30	$15.30	6,385,880
2024-03-29	$14.30	$15.10	$14.26	$15.04	$15.04	6,846,840
2024-03-28	$14.08	$14.45	$14.03	$14.30	$14.30	3,510,200
2024-03-27	$14.20	$14.30	$13.93	$14.19	$14.19	3,847,670
2024-03-26	$14.18	$14.40	$13.84	$14.20	$14.20	4,496,600
2024-03-25	$14.59	$14.59	$14.05	$14.18	$14.18	3,575,240
2024-03-22	$14.75	$14.75	$14.41	$14.52	$14.52	3,127,560
2024-03-21	$14.71	$14.82	$14.53	$14.72	$14.72	3,756,800
2024-03-20	$14.70	$14.88	$14.40	$14.66	$14.66	4,474,340
2024-03-19	$14.73	$14.80	$14.34	$14.60	$14.60	4,429,940
2024-03-18	$15.28	$15.28	$14.64	$14.72	$14.72	5,630,770
2024-03-15	$14.80	$15.06	$14.64	$15.06	$15.06	3,379,680
2024-03-14	$14.90	$15.05	$14.52	$14.70	$14.70	4,103,060
2024-03-13	$15.34	$15.45	$14.82	$14.95	$14.95	7,383,800
2024-03-12	$15.53	$15.58	$15.33	$15.40	$15.40	4,481,130
2024-03-11	$15.50	$15.60	$15.23	$15.53	$15.53	4,547,510
2024-03-08	$15.54	$15.85	$15.41	$15.56	$15.56	5,637,200
2024-03-07	$14.95	$15.68	$14.75	$15.54	$15.54	8,869,840
2024-03-06	$14.97	$15.04	$14.60	$14.89	$14.89	4,224,850
2024-03-05	$15.30	$15.30	$14.80	$14.97	$14.97	4,868,970
2024-03-04	$15.32	$15.52	$15.17	$15.23	$15.23	2,929,400
2024-03-01	$15.55	$15.85	$15.25	$15.42	$15.42	4,069,410
2024-02-29	$14.95	$15.66	$14.67	$15.56	$15.56	5,622,320
2024-02-28	$15.77	$15.88	$14.77	$14.80	$14.80	5,778,570
2024-02-27	$15.60	$15.85	$15.41	$15.78	$15.78	5,472,490
2024-02-26	$15.69	$15.90	$15.44	$15.52	$15.52	4,595,540
2024-02-23	$15.33	$15.75	$15.20	$15.75	$15.75	4,390,250
2024-02-22	$14.99	$15.78	$14.91	$15.39	$15.39	3,877,560
2024-02-21	$14.97	$15.32	$14.92	$14.99	$14.99	4,448,130
2024-02-20	$15.02	$15.31	$15.00	$15.10	$15.10	3,677,900
2024-02-19	$15.30	$15.31	$14.98	$15.23	$15.23	6,051,430
2024-02-08	$14.05	$15.25	$14.00	$14.98	$14.98	6,067,650
2024-02-07	$13.20	$14.75	$12.80	$14.06	$14.06	6,534,350
2024-02-06	$12.95	$13.49	$11.00	$13.36	$13.36	9,916,270
2024-02-05	$15.18	$15.18	$12.96	$13.00	$13.00	10,595,760
2024-02-02	$15.40	$15.70	$14.88	$15.16	$15.16	4,719,980
2024-02-01	$15.39	$15.48	$14.93	$15.40	$15.40	3,242,080
2024-01-31	$15.70	$15.70	$15.26	$15.39	$15.39	3,403,320
2024-01-30	$15.60	$15.89	$15.52	$15.70	$15.70	2,413,460
2024-01-29	$15.56	$15.85	$15.20	$15.74	$15.74	3,407,990
2024-01-26	$15.63	$15.80	$15.36	$15.50	$15.50	3,782,020
2024-01-25	$15.12	$15.78	$14.85	$15.71	$15.71	6,596,250
2024-01-24	$15.00	$15.19	$14.30	$15.04	$15.04	5,345,430
2024-01-23	$15.26	$15.30	$14.90	$15.00	$15.00	3,421,720
2024-01-22	$15.69	$15.69	$15.12	$15.26	$15.26	4,541,380
2024-01-19	$15.51	$15.99	$15.46	$15.60	$15.60	3,048,490
2024-01-18	$15.65	$15.80	$15.12	$15.61	$15.61	5,237,140
2024-01-17	$15.80	$16.00	$15.55	$15.67	$15.67	3,247,760
2024-01-16	$16.19	$16.24	$15.70	$15.79	$15.79	5,150,330
2024-01-15	$16.13	$16.50	$15.81	$16.18	$16.18	4,379,400
2024-01-12	$16.24	$16.36	$16.05	$16.17	$16.17	2,308,970
2024-01-11	$16.20	$16.57	$16.10	$16.24	$16.24	4,467,500
2024-01-10	$16.27	$16.33	$16.03	$16.18	$16.18	2,453,460
2024-01-09	$16.05	$16.50	$16.00	$16.27	$16.27	3,883,180
2024-01-08	$16.37	$16.80	$16.11	$16.21	$16.21	4,298,060
2024-01-05	$16.80	$17.16	$16.43	$16.60	$16.60	6,011,250
2024-01-04	$17.00	$17.06	$16.60	$16.82	$16.82	4,627,460
2024-01-03	$17.01	$17.76	$16.77	$17.06	$17.06	12,803,260
2024-01-02	$16.85	$17.80	$15.97	$17.15	$17.15	15,281,950
2024-01-01	$16.10	$16.10	$16.10	$16.10	$16.10	0
2023-12-29	$15.74	$16.10	$15.50	$16.10	$16.10	6,940,280
2023-12-28	$15.25	$15.80	$15.18	$15.55	$15.55	6,372,320
2023-12-27	$15.38	$15.38	$15.08	$15.25	$15.25	2,988,060
2023-12-26	$15.39	$15.59	$15.11	$15.35	$15.35	4,272,080
2023-12-25	$15.27	$15.37	$14.72	$15.37	$15.37	4,677,390
2023-12-22	$15.26	$15.38	$15.00	$15.10	$15.10	2,507,150
2023-12-21	$15.55	$15.55	$14.98	$15.21	$15.21	4,069,520
2023-12-20	$15.43	$15.65	$15.34	$15.48	$15.48	3,531,350
2023-12-19	$15.25	$15.45	$15.25	$15.41	$15.41	1,646,590
2023-12-18	$15.40	$15.50	$15.20	$15.46	$15.46	2,580,090
2023-12-15	$15.68	$15.68	$15.12	$15.47	$15.47	4,595,060
2023-12-14	$15.63	$15.72	$15.42	$15.51	$15.51	2,587,540
2023-12-13	$15.78	$15.90	$15.43	$15.54	$15.54	4,242,550
2023-12-12	$15.50	$15.76	$15.30	$15.53	$15.53	3,779,950
2023-12-11	$15.36	$15.61	$15.18	$15.50	$15.50	2,316,100
2023-12-08	$15.42	$15.61	$15.31	$15.42	$15.42	2,115,290
2023-12-07	$15.65	$15.65	$15.33	$15.42	$15.42	2,980,800
2023-12-06	$15.57	$15.99	$15.50	$15.66	$15.66	4,850,660
2023-12-05	$16.00	$16.18	$15.60	$15.61	$15.61	3,821,440
2023-12-04	$16.29	$16.30	$15.76	$16.06	$16.06	5,598,420
2023-12-01	$15.60	$15.89	$15.35	$15.84	$15.84	3,612,100
2023-11-30	$15.52	$15.68	$15.15	$15.37	$15.37	2,511,980
2023-11-29	$15.60	$15.82	$15.50	$15.65	$15.65	2,011,910
2023-11-28	$15.68	$15.83	$15.58	$15.62	$15.62	3,822,990
2023-11-27	$15.61	$15.86	$15.52	$15.67	$15.67	3,154,520
2023-11-24	$15.80	$15.80	$15.50	$15.61	$15.61	2,165,600
2023-11-23	$15.46	$15.97	$15.10	$15.72	$15.72	4,627,460
2023-11-22	$15.97	$15.97	$15.40	$15.43	$15.43	7,000,660
2023-11-21	$16.17	$16.31	$15.86	$16.10	$16.10	5,983,380
2023-11-20	$15.29	$16.28	$15.28	$16.17	$16.17	8,894,360
2023-11-17	$14.68	$15.38	$14.52	$15.29	$15.29	6,960,520
2023-11-16	$14.85	$14.91	$14.48	$14.72	$14.72	5,398,020
2023-11-15	$14.77	$14.96	$14.65	$14.81	$14.81	4,735,780
2023-11-14	$15.10	$15.27	$14.70	$14.77	$14.77	3,779,480
2023-11-13	$15.01	$15.14	$14.70	$14.94	$14.94	4,829,280
2023-11-10	$15.30	$15.60	$14.70	$14.96	$14.96	6,321,680
2023-11-09	$15.90	$15.96	$15.30	$15.35	$15.35	4,845,240
2023-11-08	$15.08	$15.85	$14.88	$15.60	$15.60	6,777,560
2023-11-07	$14.69	$15.19	$14.53	$15.05	$15.05	6,442,560
2023-11-06	$14.49	$14.73	$14.33	$14.69	$14.69	5,484,640
2023-11-03	$14.30	$14.56	$14.22	$14.48	$14.48	4,235,300
2023-11-02	$15.08	$15.08	$14.21	$14.31	$14.31	6,008,430
2023-11-01	$14.77	$15.09	$14.67	$14.91	$14.91	5,006,960
2023-10-31	$14.94	$15.50	$14.70	$14.83	$14.83	6,185,600
2023-10-30	$14.26	$15.09	$14.03	$14.93	$14.93	7,397,490
2023-10-27	$13.52	$14.40	$13.50	$14.13	$14.13	8,394,090
2023-10-26	$13.75	$13.82	$13.20	$13.49	$13.49	7,136,810
2023-10-25	$13.90	$14.42	$13.33	$13.75	$13.75	10,220,480
2023-10-24	$13.50	$14.15	$13.22	$13.68	$13.68	10,743,620
2023-10-23	$15.72	$15.73	$13.71	$13.81	$13.81	14,360,380
2023-10-20	$15.78	$15.85	$15.06	$15.34	$15.34	6,317,300
2023-10-19	$15.86	$16.05	$15.50	$15.62	$15.62	5,515,880
2023-10-18	$16.40	$16.54	$15.40	$15.72	$15.72	8,776,820
2023-10-17	$16.21	$16.55	$16.21	$16.53	$16.53	4,515,880
2023-10-16	$16.16	$16.40	$16.00	$16.20	$16.20	3,785,160
2023-10-13	$16.14	$16.39	$16.07	$16.14	$16.14	4,654,510
2023-10-12	$15.93	$16.44	$15.80	$16.25	$16.25	6,924,240
2023-10-11	$15.66	$16.00	$15.51	$15.85	$15.85	5,598,560
2023-10-10	$15.84	$16.10	$15.56	$15.72	$15.72	6,262,580
2023-10-09	$15.25	$16.03	$15.04	$15.75	$15.75	11,401,300
2023-09-28	$14.50	$15.55	$14.50	$15.30	$15.30	11,687,360
2023-09-27	$14.49	$14.59	$14.25	$14.52	$14.52	7,081,560
2023-09-26	$13.46	$14.60	$13.40	$14.47	$14.47	13,160,200
2023-09-25	$13.03	$13.61	$12.93	$13.45	$13.45	5,734,650
2023-09-22	$13.30	$13.33	$12.96	$13.08	$13.08	8,060,870
2023-09-21	$13.30	$13.57	$13.09	$13.29	$13.29	6,108,590
2023-09-20	$13.77	$13.82	$13.10	$13.20	$13.20	14,668,830
2023-09-19	$13.94	$14.10	$13.80	$13.85	$13.85	7,764,150
2023-09-18	$13.64	$14.05	$13.52	$13.99	$13.99	6,174,840
2023-09-15	$13.32	$13.63	$13.32	$13.63	$13.63	6,836,170
2023-09-14	$13.37	$13.62	$13.17	$13.36	$13.36	5,180,720
2023-09-13	$13.14	$13.30	$12.92	$13.30	$13.30	4,664,710
2023-09-12	$12.92	$13.08	$12.83	$13.03	$13.03	3,005,240
2023-09-11	$12.88	$12.94	$12.72	$12.90	$12.90	3,924,490
2023-09-08	$12.82	$12.97	$12.82	$12.91	$12.91	2,833,740
2023-09-07	$13.12	$13.14	$12.81	$12.86	$12.86	4,481,600
2023-09-06	$13.08	$13.13	$12.90	$13.13	$13.13	4,721,920
2023-09-05	$12.97	$13.14	$12.83	$13.00	$13.00	4,849,890
2023-09-04	$12.80	$12.91	$12.75	$12.90	$12.90	3,524,730
2023-09-01	$12.68	$12.95	$12.50	$12.80	$12.80	6,418,920
2023-08-31	$12.81	$12.88	$12.56	$12.68	$12.68	5,528,590
2023-08-30	$12.75	$13.05	$12.75	$12.82	$12.82	6,696,380
2023-08-29	$12.63	$12.88	$12.42	$12.75	$12.75	6,105,460
2023-08-28	$12.71	$13.48	$12.53	$12.60	$12.60	15,646,370
2023-08-25	$12.21	$12.36	$12.06	$12.14	$12.14	8,461,960
2023-08-24	$11.71	$12.45	$11.69	$12.30	$12.30	9,390,060
2023-08-23	$11.75	$11.88	$11.70	$11.77	$11.77	4,986,690
2023-08-22	$11.53	$11.78	$11.36	$11.75	$11.75	5,663,300
2023-08-21	$11.40	$11.72	$11.37	$11.54	$11.54	6,769,700
2023-08-18	$11.20	$11.64	$11.14	$11.45	$11.45	7,375,920
2023-08-17	$10.87	$11.25	$10.79	$11.21	$11.21	5,695,030
2023-08-16	$10.69	$11.07	$10.53	$10.85	$10.85	6,047,240
2023-08-15	$10.73	$10.73	$10.45	$10.68	$10.68	6,943,570
2023-08-14	$10.90	$10.91	$10.61	$10.75	$10.75	8,557,510
2023-08-11	$11.06	$11.10	$10.67	$10.92	$10.92	7,578,000
2023-08-10	$10.99	$11.11	$10.92	$11.06	$11.06	2,145,440
2023-08-09	$11.14	$11.14	$10.95	$11.06	$11.06	2,481,420
2023-08-08	$11.15	$11.19	$10.98	$11.16	$11.16	2,644,440
2023-08-07	$11.14	$11.15	$10.87	$11.14	$11.14	2,152,450
2023-08-04	$11.15	$11.23	$11.05	$11.14	$11.14	2,040,680
2023-08-03	$11.12	$11.21	$11.05	$11.18	$11.18	1,749,730
2023-08-02	$11.23	$11.25	$10.89	$11.18	$11.18	5,243,080
2023-08-01	$11.27	$11.28	$11.08	$11.23	$11.23	2,211,300
2023-07-31	$11.22	$11.30	$11.08	$11.27	$11.27	3,202,580
2023-07-28	$11.19	$11.25	$11.08	$11.16	$11.16	2,931,100
2023-07-27	$11.57	$11.59	$11.09	$11.13	$11.13	4,203,170
2023-07-26	$11.63	$11.71	$11.48	$11.55	$11.55	2,169,900
2023-07-25	$11.50	$11.70	$11.42	$11.62	$11.62	3,608,640
2023-07-24	$11.30	$11.49	$11.08	$11.45	$11.45	3,950,900
2023-07-21	$11.51	$11.66	$11.22	$11.24	$11.24	5,031,370
2023-07-20	$11.55	$11.82	$11.44	$11.51	$11.51	2,883,840
2023-07-19	$11.72	$11.84	$11.52	$11.55	$11.55	2,146,610
2023-07-18	$11.69	$11.86	$11.58	$11.73	$11.73	3,342,480
2023-07-17	$11.32	$11.71	$11.16	$11.69	$11.69	4,364,440
2023-07-14	$11.47	$11.50	$11.33	$11.36	$11.36	2,121,370
2023-07-13	$11.50	$11.62	$11.37	$11.41	$11.41	2,702,750
2023-07-12	$11.57	$11.66	$11.46	$11.49	$11.49	1,736,720
2023-07-11	$11.66	$11.73	$11.57	$11.62	$11.62	1,612,900
2023-07-10	$11.83	$11.90	$11.58	$11.60	$11.60	3,324,810
2023-07-07	$11.83	$11.85	$11.70	$11.82	$11.82	1,753,280
2023-07-06	$11.96	$11.96	$11.77	$11.85	$11.85	1,809,700
2023-07-05	$12.03	$12.15	$11.89	$11.95	$11.95	1,788,860
2023-07-04	$11.97	$12.07	$11.82	$11.97	$11.97	2,739,980
2023-07-03	$12.04	$12.17	$11.87	$11.90	$11.90	2,998,580
2023-06-30	$11.95	$12.10	$11.94	$12.03	$12.03	2,278,620
2023-06-29	$11.66	$12.12	$11.60	$12.03	$12.03	3,286,240
2023-06-28	$11.64	$11.77	$11.43	$11.70	$11.70	2,286,140
2023-06-27	$11.55	$11.73	$11.45	$11.64	$11.64	4,563,090
2023-06-26	$11.75	$11.88	$11.40	$11.50	$11.50	3,615,180
2023-06-21	$11.90	$11.90	$11.74	$11.75	$11.75	2,155,230
2023-06-20	$11.82	$11.84	$11.73	$11.79	$11.79	1,971,480
2023-06-19	$11.79	$11.98	$11.68	$11.82	$11.82	2,609,880
2023-06-16	$11.63	$11.81	$11.59	$11.76	$11.76	2,648,060
2023-06-15	$11.48	$11.74	$11.36	$11.71	$11.71	2,546,640
2023-06-14	$11.52	$11.55	$11.40	$11.43	$11.43	1,494,690
2023-06-13	$11.40	$11.53	$11.23	$11.47	$11.47	2,315,920
2023-06-12	$11.28	$11.40	$11.08	$11.34	$11.34	2,053,840
2023-06-09	$11.40	$11.59	$11.22	$11.29	$11.29	4,086,110
2023-06-08	$11.49	$11.59	$11.40	$11.50	$11.50	2,151,020
2023-06-07	$11.75	$11.80	$11.37	$11.50	$11.50	2,771,210
2023-06-06	$11.65	$11.94	$11.57	$11.72	$11.72	4,358,460
2023-06-05	$11.66	$11.70	$11.52	$11.65	$11.65	1,803,140
2023-06-02	$11.63	$11.69	$11.42	$11.66	$11.66	2,701,510
2023-06-01	$11.71	$11.81	$11.57	$11.62	$11.62	2,629,830
2023-05-31	$11.91	$11.96	$11.65	$11.71	$11.71	2,243,140
2023-05-30	$12.10	$12.17	$11.86	$11.95	$11.95	2,101,980
2023-05-29	$11.97	$12.29	$11.89	$12.14	$12.14	3,275,810
2023-05-26	$11.87	$11.95	$11.75	$11.92	$11.92	1,719,280
2023-05-25	$11.82	$11.98	$11.69	$11.81	$11.81	2,088,260
2023-05-24	$11.95	$11.99	$11.80	$11.89	$11.89	2,173,180
2023-05-23	$12.31	$12.35	$11.96	$12.02	$12.02	3,242,210
2023-05-22	$11.63	$12.25	$11.55	$12.19	$12.19	6,445,420
2023-05-19	$11.63	$11.69	$11.47	$11.68	$11.68	3,167,760
2023-05-18	$11.70	$11.70	$11.43	$11.63	$11.63	4,424,910
2023-05-17	$11.34	$11.65	$11.13	$11.56	$11.56	2,841,360
2023-05-16	$11.50	$11.58	$11.27	$11.34	$11.34	2,872,200
2023-05-15	$11.52	$11.67	$11.40	$11.44	$11.44	4,150,850
2023-05-12	$11.96	$11.99	$11.53	$11.59	$11.59	3,190,580
2023-05-11	$11.93	$12.05	$11.84	$11.96	$11.96	2,193,340
2023-05-10	$11.66	$11.98	$11.65	$11.88	$11.88	3,117,030
2023-05-09	$11.99	$12.01	$11.65	$11.66	$11.66	3,380,220
2023-05-08	$11.87	$12.02	$11.68	$11.99	$11.99	3,737,660
2023-05-05	$11.98	$12.04	$11.70	$11.78	$11.78	2,667,020
2023-05-04	$11.86	$12.24	$11.73	$12.00	$12.00	4,741,560
2023-05-03	$11.84	$11.84	$11.84	$11.84	$11.84	0
2023-05-02	$11.84	$11.84	$11.84	$11.84	$11.84	0
2023-04-28	$11.60	$11.87	$11.51	$11.84	$11.84	2,171,020
2023-04-27	$11.52	$11.91	$11.39	$11.65	$11.65	3,719,410
2023-04-26	$11.37	$11.72	$11.30	$11.52	$11.52	4,933,060
2023-04-25	$11.59	$11.63	$11.00	$11.40	$11.40	5,830,450
2023-04-24	$11.65	$11.65	$11.31	$11.48	$11.48	4,375,510
2023-04-21	$12.04	$12.17	$11.62	$11.65	$11.65	4,433,500
2023-04-20	$12.07	$12.17	$11.81	$12.12	$12.12	3,517,290
2023-04-19	$12.07	$12.31	$12.00	$12.19	$12.19	5,045,070
2023-04-18	$12.58	$12.58	$11.91	$12.05	$12.05	10,493,800
2023-04-17	$12.86	$13.27	$12.56	$12.62	$12.62	6,527,490
2023-04-14	$12.97	$13.10	$12.46	$12.83	$12.83	10,850,070
2023-04-13	$13.14	$13.35	$12.79	$12.97	$12.97	9,104,120
2023-04-12	$13.19	$13.37	$13.08	$13.35	$13.35	5,461,370
2023-04-11	$13.03	$13.20	$12.88	$13.18	$13.18	6,801,600
2023-04-10	$13.41	$13.55	$13.00	$13.18	$13.18	7,092,500
2023-04-07	$23.35	$24.47	$23.29	$24.36	$13.47	5,240,260
2023-04-06	$23.60	$23.60	$23.14	$23.40	$12.94	3,045,960
2023-04-05	$23.51	$23.51	$23.51	$23.51	$13.00	0
2023-04-04	$23.58	$23.85	$23.21	$23.51	$13.00	4,393,490
2023-04-03	$23.77	$23.77	$23.19	$23.49	$12.99	4,203,140
2023-03-31	$22.78	$23.51	$22.57	$23.34	$12.90	3,914,770
2023-03-30	$23.20	$23.20	$22.55	$22.75	$12.58	3,167,460
2023-03-29	$23.10	$23.14	$22.60	$23.02	$12.73	3,200,320
2023-03-28	$23.10	$23.29	$22.93	$23.05	$12.74	2,874,430
2023-03-27	$23.39	$23.52	$22.93	$23.13	$12.79	3,035,330
2023-03-24	$23.92	$24.04	$23.26	$23.39	$12.93	3,835,180
2023-03-23	$24.03	$24.50	$23.72	$23.93	$13.23	4,415,990
2023-03-22	$23.38	$24.15	$23.22	$24.03	$13.29	5,230,870
2023-03-21	$22.91	$23.26	$22.82	$23.23	$12.84	1,981,480
2023-03-20	$23.20	$23.28	$22.76	$22.86	$12.64	2,699,040
2023-03-17	$23.45	$23.53	$22.75	$23.19	$12.82	3,812,080
2023-03-16	$23.27	$23.65	$22.82	$23.37	$12.92	4,809,420
2023-03-15	$23.16	$23.88	$22.95	$23.55	$13.02	4,356,260
2023-03-14	$22.90	$23.55	$22.65	$22.93	$12.68	4,510,640
2023-03-13	$22.85	$23.09	$22.45	$22.72	$12.56	4,363,780
2023-03-10	$23.52	$23.68	$22.65	$22.85	$12.63	3,481,480
2023-03-09	$22.76	$23.54	$22.62	$23.43	$12.95	6,488,050
2023-03-08	$24.10	$24.12	$22.20	$22.74	$12.57	12,196,330
2023-03-07	$25.26	$25.26	$23.25	$23.80	$13.16	7,766,530
2023-03-06	$25.40	$25.74	$24.88	$25.00	$13.82	4,848,460
2023-03-03	$25.65	$25.65	$25.21	$25.41	$14.05	1,472,110
2023-03-02	$25.11	$25.49	$25.04	$25.40	$14.04	1,952,560
2023-03-01	$25.00	$25.50	$24.83	$25.10	$13.88	2,674,420
2023-02-28	$25.00	$25.45	$24.37	$25.00	$13.82	3,625,000
2023-02-27	$23.53	$24.50	$23.23	$24.36	$13.47	5,699,970
2023-02-24	$23.51	$23.75	$22.80	$23.54	$13.01	6,312,290
2023-02-23	$23.84	$23.91	$23.43	$23.63	$13.06	3,293,740
2023-02-22	$24.13	$24.13	$23.69	$23.82	$13.17	1,926,500
2023-02-21	$24.13	$24.20	$23.86	$24.04	$13.29	2,863,640
2023-02-20	$24.20	$24.60	$23.94	$24.10	$13.32	2,958,710
2023-02-17	$24.50	$24.68	$23.79	$24.20	$13.38	2,214,740
2023-02-16	$24.25	$24.79	$24.00	$24.34	$13.46	2,926,250
2023-02-15	$24.52	$24.68	$24.10	$24.42	$13.50	2,810,570
2023-02-14	$24.40	$24.69	$23.90	$24.57	$13.58	3,264,370
2023-02-13	$23.83	$24.79	$23.70	$24.32	$13.45	5,619,730
2023-02-10	$23.37	$23.87	$23.00	$23.77	$13.14	3,062,370
2023-02-09	$22.85	$23.37	$22.57	$23.37	$12.92	4,363,970
2023-02-08	$22.54	$22.93	$22.32	$22.86	$12.64	4,006,010
2023-02-07	$22.00	$22.56	$21.93	$22.54	$12.46	2,991,080
2023-02-06	$22.25	$22.45	$21.90	$22.07	$12.20	2,137,940
2023-02-03	$22.06	$22.40	$21.54	$22.27	$12.31	2,866,530
2023-02-02	$22.03	$22.19	$21.58	$22.06	$12.20	3,226,230
2023-02-01	$22.26	$22.26	$21.50	$21.77	$12.04	4,720,380
2023-01-31	$22.10	$22.40	$21.90	$22.26	$12.31	1,873,570
2023-01-30	$22.38	$22.45	$21.88	$22.06	$12.20	4,570,610
2023-01-20	$22.48	$22.64	$21.83	$22.03	$12.18	3,065,530
2023-01-19	$21.90	$22.15	$21.41	$21.95	$12.14	2,451,880
2023-01-18	$21.99	$22.59	$21.56	$21.71	$12.00	4,809,610
2023-01-17	$21.70	$22.86	$21.28	$21.71	$12.00	8,939,850
2023-01-16	$20.70	$21.98	$20.38	$21.69	$11.99	7,776,970
2023-01-13	$20.67	$20.69	$19.77	$20.37	$11.26	5,610,260
2023-01-12	$21.17	$21.32	$20.47	$20.54	$11.36	2,680,920
2023-01-11	$21.20	$21.64	$21.01	$21.19	$11.71	1,832,360
2023-01-10	$21.12	$21.39	$20.78	$21.29	$11.77	1,600,620
2023-01-09	$20.84	$21.20	$20.58	$21.13	$11.68	2,691,470
2023-01-06	$21.05	$21.45	$20.76	$20.76	$11.48	1,964,580
2023-01-05	$20.98	$21.14	$20.52	$21.05	$11.64	1,811,910
2023-01-04	$21.15	$21.15	$20.35	$20.76	$11.48	1,693,980
2023-01-03	$20.00	$21.09	$20.00	$20.77	$11.48	1,873,620
2023-01-02	$20.20	$20.20	$20.20	$20.20	$11.17	0
2022-12-30	$20.13	$20.36	$20.02	$20.20	$20.20	1,703,300
2022-12-29	$20.35	$20.76	$20.08	$20.12	$20.12	2,007,220
2022-12-28	$21.11	$21.19	$20.41	$20.43	$20.43	1,473,980
2022-12-27	$20.90	$21.13	$20.65	$20.90	$20.90	3,130,460
2022-12-26	$19.95	$20.98	$19.70	$20.89	$20.89	3,626,520
2022-12-23	$20.20	$20.39	$19.70	$19.92	$19.92	2,857,700
2022-12-22	$20.55	$20.75	$19.58	$20.54	$20.54	4,574,210
2022-12-21	$20.50	$20.95	$20.13	$20.38	$20.38	2,056,560
2022-12-20	$20.40	$20.85	$20.23	$20.78	$20.78	1,295,740
2022-12-19	$20.54	$20.85	$20.31	$20.58	$20.58	1,639,270
2022-12-16	$20.78	$21.19	$20.41	$20.66	$20.66	2,875,180
2022-12-15	$21.66	$21.66	$20.51	$20.81	$20.81	4,859,550
2022-12-14	$21.50	$22.17	$21.21	$21.69	$21.69	4,659,910
2022-12-13	$22.01	$22.13	$20.99	$21.64	$21.64	4,616,530
2022-12-12	$21.74	$22.36	$21.40	$22.03	$22.03	4,648,100
2022-12-09	$22.01	$22.20	$21.73	$21.92	$21.92	3,996,000
2022-12-08	$22.69	$22.73	$22.16	$22.25	$22.25	4,273,270
2022-12-07	$21.50	$23.03	$21.35	$22.78	$22.78	7,314,310
2022-12-06	$21.86	$21.95	$21.03	$21.34	$21.34	3,688,010
2022-12-05	$21.21	$21.66	$20.50	$21.60	$21.60	3,924,460
2022-12-01	$20.32	$21.95	$20.29	$21.64	$21.64	6,889,870
2022-11-30	$19.71	$20.31	$19.33	$20.19	$20.19	4,741,870
2022-11-29	$20.98	$21.00	$19.62	$19.95	$19.95	7,343,290
2022-11-28	$21.48	$21.48	$20.56	$20.88	$20.88	2,991,300
2022-11-25	$21.28	$21.48	$21.00	$21.45	$21.45	3,721,270
2022-11-24	$21.50	$21.58	$21.00	$21.45	$21.45	5,600,620
2022-11-23	$20.99	$21.89	$20.68	$21.59	$21.59	8,707,900
2022-11-22	$19.44	$21.26	$19.13	$20.99	$20.99	14,425,400
2022-11-21	$18.51	$19.52	$18.48	$19.44	$19.44	13,890,220
2022-11-18	$19.39	$20.67	$18.56	$18.69	$18.69	7,465,170
2022-11-17	$18.90	$19.19	$18.62	$19.10	$19.10	1,138,160
2022-11-16	$19.35	$19.61	$18.83	$18.85	$18.85	2,200,840
2022-11-15	$18.57	$19.42	$18.40	$19.38	$19.38	2,537,660
2022-11-14	$18.90	$19.45	$18.29	$18.57	$18.57	3,218,980
2022-11-11	$19.55	$20.10	$18.98	$18.99	$18.99	3,262,450
2022-11-10	$20.16	$20.28	$19.44	$19.54	$19.54	3,013,420
2022-11-09	$20.00	$20.88	$20.00	$20.35	$20.35	1,623,980
2022-11-08	$20.62	$20.77	$20.04	$20.33	$20.33	2,227,660
2022-11-07	$20.40	$21.40	$20.29	$20.77	$20.77	3,907,400
2022-11-04	$19.53	$20.68	$19.32	$20.51	$20.51	6,448,090
2022-11-03	$18.86	$20.00	$18.56	$19.70	$19.70	5,545,500
2022-11-02	$18.70	$19.06	$17.98	$19.01	$19.01	3,542,790
2022-11-01	$18.32	$18.79	$17.99	$18.44	$18.44	2,341,210
2022-10-31	$18.25	$18.97	$18.10	$18.32	$18.32	2,446,960
2022-10-28	$19.27	$19.27	$18.28	$18.37	$18.37	2,620,580
2022-10-27	$19.72	$19.83	$18.85	$18.89	$18.89	2,297,460
2022-10-26	$18.32	$19.86	$18.32	$19.71	$19.71	4,888,340
2022-10-25	$18.06	$18.55	$17.80	$18.45	$18.45	2,691,860
2022-10-24	$18.72	$18.90	$18.13	$18.15	$18.15	3,657,330
2022-10-21	$18.98	$19.99	$18.56	$18.65	$18.65	4,182,850
2022-10-20	$20.00	$20.28	$19.41	$19.46	$19.46	4,466,440
2022-10-19	$19.68	$19.87	$19.27	$19.72	$19.72	4,152,880
2022-10-18	$18.50	$19.97	$18.34	$19.47	$19.47	6,226,080
2022-10-17	$18.17	$18.49	$18.10	$18.37	$18.37	1,859,850
2022-10-14	$18.22	$18.60	$17.99	$18.17	$18.17	2,248,600
2022-10-13	$17.95	$18.42	$17.61	$18.14	$18.14	2,915,770
2022-10-12	$17.58	$18.00	$17.24	$17.95	$17.95	2,632,910
2022-10-11	$17.62	$17.80	$17.28	$17.77	$17.77	3,002,900
2022-10-10	$16.65	$17.78	$16.65	$17.71	$17.71	4,234,590
2022-09-30	$16.30	$16.92	$16.30	$16.55	$16.55	1,484,900
2022-09-29	$16.45	$16.96	$16.18	$16.74	$16.74	2,633,100
2022-09-28	$16.85	$16.87	$16.02	$16.26	$16.26	4,289,430
2022-09-27	$17.89	$18.44	$16.45	$17.34	$17.34	5,066,950
2022-09-26	$17.06	$17.38	$16.90	$16.99	$16.99	1,918,630
2022-09-23	$16.88	$17.44	$16.71	$17.15	$17.15	2,050,580
2022-09-22	$16.78	$16.88	$16.51	$16.72	$16.72	792,360
2022-09-21	$17.01	$17.05	$16.34	$16.78	$16.78	1,199,460
2022-09-20	$17.13	$17.30	$16.98	$17.10	$17.10	903,630
2022-09-19	$17.44	$17.45	$16.94	$17.01	$17.01	1,290,160
2022-09-16	$17.21	$17.74	$17.13	$17.46	$17.46	2,543,240
2022-09-15	$17.40	$17.50	$16.85	$17.02	$17.02	1,481,180
2022-09-14	$17.64	$17.75	$17.13	$17.37	$17.37	1,105,880
2022-09-13	$17.51	$17.99	$17.49	$17.87	$17.87	1,718,400
2022-09-12	$17.38	$17.38	$17.38	$17.38	$17.38	0
2022-09-09	$18.20	$18.36	$17.35	$17.38	$17.38	1,984,140
2022-09-08	$18.20	$18.50	$18.20	$18.23	$18.23	1,078,880
2022-09-07	$18.18	$18.61	$18.07	$18.41	$18.41	2,642,350
2022-09-06	$18.08	$18.19	$17.72	$18.18	$18.18	1,588,170
2022-09-05	$17.38	$18.14	$17.37	$17.98	$17.98	1,961,500
2022-09-02	$17.09	$17.50	$16.88	$17.37	$17.37	1,506,100
2022-09-01	$16.35	$17.19	$16.34	$16.90	$16.90	1,682,400
2022-08-31	$17.42	$17.60	$16.73	$16.91	$16.91	2,662,390
2022-08-30	$17.81	$17.88	$17.35	$17.47	$17.47	1,885,200
2022-08-29	$17.70	$18.04	$17.33	$17.82	$17.82	1,088,660
2022-08-26	$17.55	$18.10	$17.55	$17.79	$17.79	1,371,380
2022-08-25	$17.75	$17.93	$17.40	$17.66	$17.66	1,866,370
2022-08-24	$18.34	$18.44	$17.70	$17.76	$17.76	1,753,560
2022-08-23	$18.21	$18.38	$18.03	$18.27	$18.27	1,599,380
2022-08-22	$18.01	$18.26	$17.72	$18.20	$18.20	1,895,850
2022-08-19	$18.54	$18.73	$17.99	$18.06	$18.06	2,360,920
2022-08-18	$18.34	$18.65	$18.02	$18.38	$18.38	3,003,240
2022-08-17	$18.78	$19.03	$18.24	$18.31	$18.31	2,928,560
2022-08-16	$18.96	$19.35	$18.57	$18.91	$18.91	3,119,960
2022-08-15	$18.32	$18.83	$18.11	$18.78	$18.78	3,265,530
2022-08-12	$18.19	$18.78	$18.01	$18.25	$18.25	3,435,700
2022-08-11	$18.20	$18.43	$17.99	$18.08	$18.08	4,146,660
2022-08-10	$17.68	$19.19	$17.68	$18.20	$18.20	9,648,400
2022-08-09	$16.94	$17.88	$16.74	$17.62	$17.62	6,708,150
2022-08-08	$16.88	$17.25	$16.46	$16.95	$16.95	3,567,300
2022-08-05	$16.75	$16.89	$16.52	$16.82	$16.82	1,967,880
2022-08-04	$16.65	$16.85	$16.48	$16.72	$16.72	1,710,660
2022-08-03	$17.10	$17.25	$16.53	$16.57	$16.57	2,711,680
2022-08-02	$16.99	$17.19	$16.47	$16.86	$16.86	5,014,810
2022-08-01	$16.22	$17.50	$16.22	$17.24	$17.24	4,166,280
2022-07-29	$16.20	$16.88	$16.09	$16.34	$16.34	2,627,340
2022-07-28	$16.18	$16.38	$16.05	$16.08	$16.08	1,992,280
2022-07-27	$16.00	$16.17	$15.83	$16.17	$16.17	1,696,540
2022-07-26	$15.74	$15.98	$15.51	$15.93	$15.93	1,864,480
2022-07-25	$15.93	$15.99	$15.60	$15.65	$15.65	1,582,970
2022-07-22	$15.93	$16.08	$15.70	$15.93	$15.93	1,950,920
2022-07-21	$16.11	$16.30	$15.91	$15.93	$15.93	2,128,820
2022-07-20	$16.18	$16.18	$15.95	$16.17	$16.17	2,106,410
2022-07-19	$15.98	$16.18	$15.76	$16.12	$16.12	3,487,570
2022-07-18	$15.28	$16.18	$15.27	$15.98	$15.98	4,545,300
2022-07-15	$15.57	$16.00	$15.26	$15.40	$15.40	2,727,440
2022-07-14	$15.64	$15.65	$15.30	$15.47	$15.47	2,005,520
2022-07-13	$15.58	$15.77	$15.20	$15.63	$15.63	2,197,340
2022-07-12	$15.66	$15.94	$15.36	$15.49	$15.49	2,819,880
2022-07-11	$15.95	$16.09	$15.41	$15.64	$15.64	2,712,580
2022-07-08	$15.84	$16.24	$15.83	$15.90	$15.90	3,978,110
2022-07-07	$15.63	$16.15	$15.51	$15.82	$15.82	4,242,760
2022-07-06	$15.56	$16.05	$15.48	$15.56	$15.56	5,025,780
2022-07-05	$15.91	$16.19	$15.26	$15.50	$15.50	9,062,430
2022-07-04	$15.05	$15.15	$14.81	$15.15	$15.15	2,081,360
2022-07-01	$15.25	$15.25	$14.80	$15.05	$15.05	2,488,820
2022-06-30	$14.76	$15.45	$14.70	$15.18	$15.18	5,284,210
2022-06-29	$14.68	$15.08	$14.36	$14.73	$14.73	2,680,440
2022-06-28	$14.46	$14.82	$14.32	$14.76	$14.76	2,288,250
2022-06-27	$14.90	$15.07	$14.45	$14.56	$14.56	2,821,840
2022-06-24	$14.67	$15.11	$14.59	$14.95	$14.95	2,515,220
2022-06-23	$14.79	$14.79	$14.40	$14.67	$14.67	2,429,260
2022-06-22	$15.15	$15.31	$14.65	$14.65	$14.65	2,460,020
2022-06-21	$15.51	$15.61	$14.93	$15.11	$15.11	4,357,690
2022-06-20	$15.20	$16.01	$15.20	$15.44	$15.44	7,599,360
2022-06-17	$14.45	$15.28	$14.26	$14.92	$14.92	5,266,910
2022-06-16	$13.97	$14.42	$13.97	$14.41	$14.41	3,511,970
2022-06-15	$14.17	$14.30	$13.96	$13.96	$13.96	2,863,880
2022-06-14	$14.00	$14.21	$13.73	$14.16	$14.16	2,934,980
2022-06-13	$13.43	$14.05	$13.25	$14.00	$14.00	3,112,590
2022-06-10	$13.20	$13.55	$13.18	$13.45	$13.45	2,115,280
2022-06-09	$13.71	$13.89	$13.26	$13.38	$13.38	2,636,360
2022-06-08	$13.85	$14.10	$13.41	$13.70	$13.70	3,737,000
2022-06-07	$14.23	$14.39	$13.68	$13.83	$13.83	3,744,620
2022-06-06	$14.56	$14.77	$14.17	$14.33	$14.33	3,660,780
2022-06-02	$14.60	$14.60	$14.00	$14.44	$14.44	3,044,020
2022-06-01	$19.69	$20.24	$19.38	$20.05	$14.28	1,871,400
2022-05-31	$19.55	$19.80	$19.40	$19.78	$14.08	1,630,200
2022-05-30	$18.99	$19.64	$18.83	$19.63	$13.98	2,093,680
2022-05-27	$18.94	$19.16	$18.81	$18.95	$18.95	1,244,900
2022-05-26	$19.24	$19.24	$18.66	$19.03	$19.03	1,135,800
2022-05-25	$18.86	$19.08	$18.65	$18.92	$18.92	1,251,800
2022-05-24	$19.64	$19.72	$18.88	$18.90	$18.90	1,798,950
2022-05-23	$19.65	$19.89	$19.48	$19.65	$19.65	1,413,600
2022-05-20	$19.83	$20.00	$19.54	$19.65	$19.65	1,325,200
2022-05-19	$19.76	$19.95	$19.50	$19.79	$19.79	1,613,330
2022-05-18	$19.47	$20.27	$19.39	$20.02	$20.02	2,719,370
2022-05-17	$19.69	$19.98	$19.31	$19.49	$19.49	1,386,000
2022-05-16	$19.59	$20.27	$19.51	$19.73	$19.73	1,808,700
2022-05-13	$19.57	$19.98	$19.40	$19.50	$19.50	1,793,900
2022-05-12	$19.17	$19.65	$19.17	$19.56	$19.56	1,255,800
2022-05-11	$19.68	$19.75	$19.26	$19.50	$19.50	2,186,600
2022-05-10	$19.71	$20.03	$19.34	$19.80	$19.80	1,995,300
2022-05-09	$19.46	$20.00	$19.06	$19.88	$19.88	2,370,940
2022-05-06	$18.79	$19.48	$18.78	$19.25	$19.25	2,065,300
2022-05-05	$18.50	$19.78	$18.14	$19.43	$19.43	3,443,580
2022-05-04	$18.24	$18.24	$18.24	$18.24	$18.24	0
2022-05-03	$18.24	$18.24	$18.24	$18.24	$18.24	0
2022-04-29	$18.07	$18.72	$18.07	$18.24	$18.24	2,187,200
2022-04-28	$17.46	$18.49	$17.46	$18.20	$18.20	2,809,000
2022-04-27	$16.70	$17.80	$16.42	$17.80	$17.80	2,291,370
2022-04-26	$17.88	$18.30	$16.53	$16.73	$16.73	2,898,500
2022-04-25	$18.78	$19.02	$17.81	$17.87	$17.87	2,894,800
2022-04-22	$18.91	$19.50	$18.45	$19.22	$19.22	3,184,700
2022-04-21	$20.02	$20.18	$18.86	$18.91	$18.91	4,085,830
2022-04-20	$20.30	$20.70	$20.07	$20.20	$20.20	3,815,000
2022-04-19	$19.66	$20.75	$19.51	$20.58	$20.58	5,241,070
2022-04-18	$19.22	$20.05	$19.20	$19.70	$19.70	2,813,900
2022-04-15	$19.27	$19.56	$18.50	$19.41	$19.41	3,023,980
2022-04-14	$19.02	$19.39	$18.73	$19.27	$19.27	2,831,800
2022-04-13	$19.25	$19.68	$19.01	$19.10	$19.10	3,300,860
2022-04-12	$18.89	$19.69	$18.60	$19.66	$19.66	4,539,460
2022-04-11	$18.89	$19.95	$18.71	$18.89	$18.89	4,813,880
2022-04-08	$18.58	$19.05	$17.90	$18.99	$18.99	3,247,240
2022-04-07	$18.86	$18.86	$18.51	$18.58	$18.58	1,483,800
2022-04-06	$18.41	$18.97	$18.38	$18.71	$18.71	2,064,100
2022-04-05	$18.43	$18.43	$18.43	$18.43	$18.43	0
2022-04-04	$18.43	$18.43	$18.43	$18.43	$18.43	0
2022-04-01	$18.90	$18.92	$18.42	$18.43	$18.43	2,366,490
2022-03-31	$18.88	$18.95	$18.65	$18.94	$18.94	2,085,200
2022-03-30	$18.96	$18.97	$18.57	$18.89	$18.89	2,852,000
2022-03-29	$18.30	$19.15	$18.04	$19.04	$19.04	4,544,180
2022-03-28	$18.45	$18.45	$17.96	$18.15	$18.15	2,227,580
2022-03-25	$18.19	$18.65	$18.16	$18.49	$18.49	2,187,500
2022-03-24	$18.28	$18.65	$18.10	$18.30	$18.30	2,022,410
2022-03-23	$18.60	$19.26	$18.25	$18.51	$18.51	3,636,310
2022-03-22	$18.58	$18.83	$18.27	$18.80	$18.80	2,567,800
2022-03-21	$18.82	$19.09	$18.45	$18.70	$18.70	3,101,740
2022-03-18	$18.06	$18.77	$17.50	$18.75	$18.75	3,930,110
2022-03-17	$18.65	$18.84	$18.25	$18.30	$18.30	3,794,710
2022-03-16	$18.01	$19.08	$18.01	$18.67	$18.67	4,202,450
2022-03-15	$18.02	$18.53	$17.50	$17.70	$17.70	2,372,800
2022-03-14	$18.12	$18.58	$18.00	$18.16	$18.16	1,743,400
2022-03-11	$18.31	$18.49	$17.92	$18.28	$18.28	1,948,000
2022-03-10	$17.45	$18.86	$17.45	$18.56	$18.56	3,058,700
2022-03-09	$17.67	$17.93	$16.86	$17.48	$17.48	959,100
2022-03-08	$18.22	$18.23	$17.47	$17.50	$17.50	1,202,700
2022-03-07	$18.21	$18.38	$18.01	$18.11	$18.11	1,113,000
2022-03-04	$18.60	$18.68	$18.13	$18.19	$18.19	1,626,300
2022-03-03	$18.24	$18.88	$18.24	$18.54	$18.54	2,605,800
2022-03-02	$18.16	$18.42	$18.07	$18.19	$18.19	1,044,330
2022-03-01	$18.23	$18.42	$18.12	$18.17	$18.17	903,900
2022-02-28	$18.31	$18.65	$17.92	$18.20	$18.20	1,132,000
2022-02-25	$18.10	$18.60	$18.10	$18.40	$18.40	1,637,400
2022-02-24	$18.15	$18.65	$17.82	$18.02	$18.02	2,138,940
2022-02-23	$18.28	$18.35	$17.94	$18.15	$18.15	1,440,800
2022-02-22	$18.15	$18.18	$17.86	$18.11	$18.11	1,441,550
2022-02-21	$18.27	$18.29	$17.93	$18.11	$18.11	1,659,700
2022-02-18	$17.95	$18.24	$17.81	$18.20	$18.20	1,559,400
2022-02-17	$17.56	$18.43	$17.56	$18.10	$18.10	2,417,000
2022-02-16	$17.35	$18.16	$17.21	$17.77	$17.77	1,987,600
2022-02-15	$17.10	$17.44	$16.94	$17.23	$17.23	602,800
2022-02-14	$16.97	$17.46	$16.78	$17.29	$17.29	599,900
2022-02-11	$17.19	$17.31	$16.88	$17.05	$17.05	647,000
2022-02-10	$17.32	$17.43	$17.14	$17.31	$17.31	621,400
2022-02-09	$17.39	$17.53	$17.20	$17.32	$17.32	789,960
2022-02-08	$16.91	$17.48	$16.81	$17.41	$17.41	921,400
2022-02-07	$16.89	$17.33	$16.71	$16.91	$16.91	885,700
2022-02-04	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-02-03	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-02-02	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-02-01	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-01-28	$16.43	$16.84	$16.34	$16.75	$16.75	733,290
2022-01-27	$16.92	$17.02	$16.31	$16.37	$16.37	767,200
2022-01-26	$16.83	$17.10	$16.75	$16.88	$16.88	684,170
2022-01-25	$17.47	$17.52	$16.73	$16.80	$16.80	1,628,600
2022-01-24	$17.60	$17.77	$17.00	$17.47	$17.47	783,800
2022-01-21	$17.52	$17.95	$17.40	$17.52	$17.52	894,660
2022-01-20	$18.13	$18.13	$17.24	$17.50	$17.50	1,156,610
2022-01-19	$17.99	$18.33	$17.79	$18.10	$18.10	894,660
2022-01-18	$18.50	$18.50	$17.70	$17.98	$17.98	1,853,600
2022-01-17	$18.18	$18.70	$18.09	$18.34	$18.34	849,370
2022-01-14	$18.45	$18.69	$18.07	$18.19	$18.19	1,324,400
2022-01-13	$18.71	$18.71	$18.40	$18.43	$18.43	1,280,600
2022-01-12	$18.49	$18.74	$18.38	$18.55	$18.55	1,460,500
2022-01-11	$18.16	$18.82	$18.16	$18.58	$18.58	2,629,100
2022-01-10	$17.31	$18.79	$17.31	$18.45	$18.45	4,147,260
2022-01-07	$17.60	$17.80	$17.30	$17.30	$17.30	797,300
2022-01-06	$17.58	$17.85	$17.45	$17.72	$17.72	1,085,470
2022-01-05	$17.61	$17.70	$17.28	$17.60	$17.60	970,230
2022-01-04	$17.52	$17.74	$17.29	$17.66	$17.66	1,250,740
2022-01-03	$17.44	$17.44	$17.44	$17.44	$17.44	0
2021-12-31	$17.17	$17.48	$17.12	$17.44	$17.44	1,155,050
2021-12-30	$17.15	$17.34	$17.10	$17.17	$17.17	976,770
2021-12-29	$17.16	$17.27	$16.97	$17.15	$17.15	904,670
2021-12-28	$16.73	$17.29	$16.66	$17.18	$17.18	1,763,500
2021-12-27	$16.30	$16.69	$16.23	$16.64	$16.64	1,252,200
2021-12-24	$16.95	$17.01	$16.27	$16.30	$16.30	982,600
2021-12-23	$17.18	$17.20	$16.83	$16.89	$16.89	912,900
2021-12-22	$17.14	$17.29	$17.03	$17.21	$17.21	982,470
2021-12-21	$16.90	$17.16	$16.73	$17.14	$17.14	1,054,200
2021-12-20	$16.70	$16.83	$16.66	$16.83	$16.83	758,300
2021-12-17	$16.80	$16.86	$16.64	$16.67	$16.67	506,900
2021-12-16	$16.66	$16.90	$16.61	$16.81	$16.81	952,690
2021-12-15	$16.61	$16.75	$16.51	$16.64	$16.64	715,900
2021-12-14	$16.50	$16.65	$16.42	$16.59	$16.59	751,600
2021-12-13	$16.60	$16.68	$16.42	$16.52	$16.52	721,700
2021-12-10	$16.53	$16.80	$16.43	$16.72	$16.72	492,000
2021-12-09	$16.52	$16.68	$16.43	$16.53	$16.53	474,300
2021-12-08	$16.49	$16.60	$16.41	$16.52	$16.52	355,770
2021-12-07	$16.62	$16.84	$16.33	$16.48	$16.48	559,900
2021-12-06	$17.13	$17.15	$16.60	$16.61	$16.61	801,400
2021-12-03	$17.16	$17.16	$17.16	$17.16	$17.16	500,800
2021-12-02	$17.39	$17.39	$17.39	$17.39	$17.39	854,300
2021-12-01	$17.26	$17.54	$17.10	$17.53	$17.53	1,339,590
2021-11-30	$16.82	$17.44	$16.82	$17.24	$17.24	1,446,000
2021-11-29	$17.27	$17.27	$16.84	$16.89	$16.89	993,800
2021-11-26	$17.74	$17.74	$17.25	$17.32	$17.32	888,600
2021-11-25	$17.32	$18.09	$17.32	$17.51	$17.51	1,651,800
2021-11-24	$17.03	$17.30	$16.92	$17.21	$17.21	599,900
2021-11-23	$17.10	$17.15	$16.97	$17.11	$17.11	457,100
2021-11-22	$16.76	$17.11	$16.76	$17.00	$17.00	568,400
2021-11-19	$16.65	$17.06	$16.60	$16.89	$16.89	692,300
2021-11-18	$16.97	$17.08	$16.62	$16.63	$16.63	623,300
2021-11-17	$16.66	$17.14	$16.52	$16.97	$16.97	709,300
2021-11-16	$17.22	$17.22	$16.55	$16.66	$16.66	1,044,100
2021-11-15	$16.73	$17.15	$16.66	$17.07	$17.07	912,400
2021-11-12	$16.55	$16.73	$16.55	$16.69	$16.69	438,900
2021-11-11	$16.74	$16.88	$16.60	$16.65	$16.65	529,100
2021-11-10	$16.57	$16.78	$16.30	$16.77	$16.77	929,590
2021-11-09	$16.38	$16.60	$16.22	$16.57	$16.57	614,510
2021-11-08	$16.35	$16.45	$16.01	$16.37	$16.37	393,900
2021-11-05	$16.08	$16.08	$16.08	$16.08	$16.08	694,590
2021-11-04	$15.90	$16.10	$15.90	$16.08	$16.08	347,800
2021-11-03	$15.74	$16.05	$15.59	$15.92	$15.92	342,900
2021-11-02	$16.07	$16.07	$15.54	$15.74	$15.74	548,700
2021-11-01	$15.75	$16.01	$15.49	$15.89	$15.89	505,400
2021-10-29	$15.48	$15.78	$15.40	$15.78	$15.78	450,200
2021-10-28	$16.29	$16.29	$15.56	$15.60	$15.60	565,000
2021-10-27	$16.31	$16.45	$15.88	$15.96	$15.96	655,300
2021-10-26	$15.78	$16.88	$15.66	$16.33	$16.33	1,088,100
2021-10-25	$15.75	$15.83	$15.58	$15.66	$15.66	351,100
2021-10-22	$16.01	$16.10	$15.73	$15.73	$15.73	542,270
2021-10-21	$16.59	$16.60	$15.88	$16.08	$16.08	558,300
2021-10-20	$16.31	$16.63	$16.19	$16.49	$16.49	513,100
2021-10-19	$16.20	$16.41	$16.20	$16.26	$16.26	356,200
2021-10-18	$16.16	$16.35	$16.01	$16.25	$16.25	257,700
2021-10-15	$16.64	$16.64	$16.11	$16.17	$16.17	589,300
2021-10-14	$16.61	$16.80	$16.50	$16.65	$16.65	330,300
2021-10-13	$16.65	$16.77	$16.33	$16.65	$16.65	313,000
2021-10-12	$16.51	$16.76	$16.37	$16.50	$16.50	374,800
2021-10-11	$16.80	$16.96	$16.60	$16.64	$16.64	391,100
2021-10-08	$16.60	$16.77	$16.12	$16.74	$16.74	460,800
2021-10-07	$16.27	$16.27	$16.27	$16.27	$16.27	0
2021-10-06	$16.27	$16.27	$16.27	$16.27	$16.27	0
2021-09-30	$16.26	$16.40	$16.10	$16.27	$16.27	306,870
2021-09-29	$16.40	$16.40	$15.93	$16.03	$16.03	741,600
2021-09-28	$16.62	$16.74	$16.25	$16.43	$16.43	568,500
2021-09-27	$17.54	$17.54	$16.35	$16.57	$16.57	1,059,010
2021-09-24	$17.98	$17.98	$17.32	$17.48	$17.48	1,082,450
2021-09-23	$17.95	$18.29	$17.87	$18.04	$18.04	648,600
2021-09-22	$18.20	$18.21	$17.77	$17.95	$17.95	1,013,400
2021-09-21	$18.28	$18.28	$18.28	$18.28	$18.28	0
2021-09-20	$18.28	$18.28	$18.28	$18.28	$18.28	0
2021-09-17	$18.55	$18.67	$18.20	$18.28	$18.28	1,159,300
2021-09-16	$18.55	$19.19	$18.41	$18.61	$18.61	1,432,480
2021-09-15	$18.68	$18.98	$18.42	$18.55	$18.55	924,900
2021-09-14	$18.85	$19.08	$18.59	$18.68	$18.68	1,248,400
2021-09-13	$18.16	$19.35	$18.06	$18.98	$18.98	2,311,940
2021-09-10	$18.86	$18.95	$18.14	$18.22	$18.22	1,966,700
2021-09-09	$18.54	$19.10	$18.43	$18.88	$18.88	1,156,200
2021-09-08	$18.60	$18.73	$18.36	$18.66	$18.66	1,243,500
2021-09-07	$18.65	$18.85	$18.51	$18.85	$18.85	932,700
2021-09-06	$18.83	$18.83	$18.31	$18.63	$18.63	1,083,010
2021-09-03	$18.73	$19.18	$18.54	$18.69	$18.69	1,173,090
2021-09-02	$18.61	$18.94	$18.46	$18.62	$18.62	1,333,300
2021-09-01	$19.35	$19.80	$18.74	$18.91	$18.91	1,519,700
2021-08-31	$19.00	$20.18	$19.00	$19.46	$19.46	1,711,800
2021-08-30	$19.62	$20.23	$19.09	$19.13	$19.13	1,595,900
2021-08-27	$20.10	$20.11	$19.44	$19.62	$19.62	1,651,100
2021-08-26	$20.34	$20.68	$20.08	$20.48	$20.48	1,264,900
2021-08-25	$20.73	$20.75	$20.25	$20.32	$20.32	1,730,000
2021-08-24	$19.90	$20.88	$19.58	$20.73	$20.73	2,402,000
2021-08-23	$19.60	$19.97	$19.36	$19.90	$19.90	1,143,100
2021-08-20	$19.44	$19.70	$19.07	$19.55	$19.55	975,900
2021-08-19	$19.58	$19.80	$19.18	$19.59	$19.59	949,990
2021-08-18	$18.70	$19.71	$18.70	$19.63	$19.63	1,286,490
2021-08-17	$19.44	$19.79	$18.90	$18.94	$18.94	1,366,290
2021-08-16	$19.88	$19.98	$19.20	$19.49	$19.49	965,490
2021-08-13	$19.42	$19.86	$19.26	$19.64	$19.64	1,282,600
2021-08-12	$19.57	$19.89	$19.30	$19.33	$19.33	1,257,400
2021-08-11	$19.36	$19.75	$18.98	$19.65	$19.65	1,314,700
2021-08-10	$19.30	$19.54	$19.17	$19.37	$19.37	982,400
2021-08-09	$19.10	$19.35	$18.90	$19.26	$19.26	1,042,300
2021-08-06	$18.70	$19.33	$18.70	$19.20	$19.20	1,421,300
2021-08-05	$19.66	$19.78	$18.87	$18.93	$18.93	2,096,800
2021-08-04	$18.06	$20.35	$18.06	$19.38	$19.38	3,674,820
2021-08-03	$18.07	$18.57	$18.06	$18.32	$18.32	757,110
2021-08-02	$17.82	$18.17	$17.55	$18.13	$18.13	758,600
2021-07-30	$17.72	$17.88	$17.32	$17.82	$17.82	1,054,700
2021-07-29	$17.55	$17.85	$17.39	$17.73	$17.73	647,900
2021-07-28	$18.09	$18.18	$17.25	$17.31	$17.31	1,320,300
2021-07-27	$18.69	$19.05	$18.18	$18.20	$18.20	1,399,000
2021-07-26	$19.36	$19.59	$18.50	$19.01	$19.01	1,325,400
2021-07-23	$20.04	$20.17	$19.29	$19.31	$19.31	2,354,600
2021-07-22	$18.60	$21.18	$18.40	$20.03	$20.03	3,931,200
2021-07-21	$18.27	$18.65	$18.25	$18.48	$18.48	816,900
2021-07-20	$18.30	$18.41	$18.06	$18.23	$18.23	698,700
2021-07-19	$18.06	$18.63	$17.75	$18.58	$18.58	1,140,340
2021-07-16	$18.80	$19.09	$18.12	$18.15	$18.15	1,176,100
2021-07-15	$18.72	$19.15	$18.67	$18.82	$18.82	998,600
2021-07-14	$19.21	$19.29	$18.62	$18.72	$18.72	843,740
2021-07-13	$19.30	$19.53	$19.03	$19.13	$19.13	870,200
2021-07-12	$19.30	$19.64	$19.22	$19.42	$19.42	1,027,000
2021-07-09	$19.06	$19.25	$18.59	$19.14	$19.14	877,600
2021-07-08	$19.11	$19.48	$18.93	$19.09	$19.09	1,027,340
2021-07-07	$18.85	$19.56	$18.47	$19.28	$19.28	1,582,800
2021-07-06	$18.64	$18.88	$18.46	$18.87	$18.87	1,328,530
2021-07-05	$18.08	$18.70	$18.08	$18.61	$18.61	1,146,100
2021-07-02	$17.99	$18.19	$17.60	$18.08	$18.08	551,000
2021-07-01	$18.35	$18.35	$17.82	$17.86	$17.86	710,900
2021-06-30	$18.01	$18.45	$18.01	$18.26	$18.26	612,900
2021-06-29	$18.20	$18.44	$18.09	$18.09	$18.09	898,600
2021-06-28	$18.00	$18.30	$17.84	$18.16	$18.16	538,500
2021-06-25	$18.30	$18.31	$18.05	$18.06	$18.06	541,400
2021-06-24	$18.47	$18.47	$18.02	$18.16	$18.16	465,000
2021-06-23	$18.28	$18.50	$18.14	$18.33	$18.28	560,190
2021-06-22	$18.09	$18.51	$17.88	$18.28	$18.23	846,410
2021-06-21	$18.15	$18.15	$17.72	$17.83	$17.78	476,000
2021-06-18	$17.73	$17.95	$17.51	$17.81	$17.76	349,000
2021-06-17	$17.75	$18.12	$17.56	$17.65	$17.60	468,390
2021-06-16	$18.25	$18.44	$17.80	$17.90	$17.85	600,730
2021-06-15	$18.77	$18.93	$18.08	$18.25	$18.20	498,150
2021-06-14	$18.67	$18.67	$18.67	$18.67	$18.62	0
2021-06-11	$18.60	$18.89	$18.51	$18.67	$18.62	508,840
2021-06-10	$18.85	$19.06	$18.52	$18.61	$18.56	736,120
2021-06-09	$18.15	$18.96	$18.10	$18.82	$18.77	1,085,300
2021-06-08	$18.38	$18.54	$18.11	$18.15	$18.10	540,600
2021-06-07	$18.56	$18.56	$18.15	$18.36	$18.31	459,400
2021-06-04	$18.23	$18.57	$18.21	$18.23	$18.18	388,400
2021-06-03	$18.66	$18.79	$18.25	$18.34	$18.29	649,400
2021-06-02	$19.12	$19.12	$18.55	$18.66	$18.61	465,270
2021-06-01	$18.80	$19.08	$18.70	$18.94	$18.89	500,900
2021-05-31	$18.65	$19.40	$18.65	$18.96	$18.91	640,600
2021-05-28	$18.89	$18.99	$18.67	$18.88	$18.83	504,600
2021-05-27	$18.84	$19.19	$18.75	$18.89	$18.84	1,054,600
2021-05-26	$17.98	$19.15	$17.75	$18.84	$18.79	1,530,100
2021-05-25	$18.01	$18.01	$17.57	$17.92	$17.87	606,900
2021-05-24	$18.05	$18.16	$17.67	$17.95	$17.90	493,700
2021-05-21	$17.72	$18.15	$17.45	$18.02	$17.97	618,900
2021-05-20	$18.49	$18.49	$17.75	$17.75	$17.70	1,057,200
2021-05-19	$18.96	$18.96	$18.06	$18.43	$18.38	774,600
2021-05-18	$18.78	$19.00	$18.50	$18.80	$18.75	754,200
2021-05-17	$18.82	$19.03	$18.24	$18.88	$18.83	760,800
2021-05-14	$18.45	$19.30	$18.42	$18.82	$18.77	803,200
2021-05-13	$19.29	$19.29	$18.50	$18.64	$18.59	885,200
2021-05-12	$19.52	$19.65	$18.92	$19.14	$19.09	1,131,300
2021-05-11	$19.84	$20.37	$19.55	$19.65	$19.60	957,800
2021-05-10	$20.09	$20.53	$20.03	$20.17	$20.11	963,900
2021-05-07	$19.90	$20.28	$19.40	$20.10	$20.04	688,080
2021-05-06	$20.18	$20.29	$19.72	$19.91	$19.86	652,400
2021-05-05	$19.87	$19.87	$19.87	$19.87	$19.82	0
2021-05-04	$19.87	$19.87	$19.87	$19.87	$19.82	0
2021-04-30	$20.20	$20.48	$19.86	$19.87	$19.82	1,120,700
2021-04-29	$20.90	$20.90	$20.19	$20.19	$20.13	1,070,400
2021-04-28	$20.55	$21.15	$20.51	$20.90	$20.84	740,120
2021-04-27	$21.18	$21.18	$20.59	$20.79	$20.73	1,020,000
2021-04-26	$20.95	$21.95	$20.90	$21.22	$21.16	1,502,740
2021-04-23	$21.54	$21.74	$20.68	$20.96	$20.90	1,520,300
2021-04-22	$22.11	$22.22	$21.46	$21.58	$21.52	1,609,850
2021-04-21	$21.21	$22.77	$21.09	$21.95	$21.89	2,591,770
2021-04-20	$22.41	$22.41	$21.28	$21.39	$21.33	2,087,900
2021-04-19	$22.68	$22.95	$22.00	$22.09	$22.03	2,307,600
2021-04-16	$21.85	$23.00	$21.66	$22.44	$22.38	3,212,900
2021-04-15	$22.00	$22.48	$21.00	$21.25	$21.19	2,268,900
2021-04-14	$20.21	$21.99	$19.66	$21.61	$21.55	2,525,270
2021-04-13	$20.30	$20.43	$19.50	$19.66	$19.61	886,800
2021-04-12	$19.67	$20.60	$19.31	$20.26	$20.20	1,359,670
2021-04-09	$19.80	$20.35	$19.35	$19.68	$19.63	1,907,490
2021-04-08	$21.40	$21.40	$19.90	$19.94	$19.89	1,765,000
2021-04-07	$21.57	$21.57	$20.92	$21.06	$21.00	1,494,600
2021-04-06	$21.49	$21.90	$21.26	$21.59	$21.53	1,406,520
2021-04-05	$21.49	$21.49	$21.49	$21.49	$21.43	0
2021-04-02	$21.77	$22.28	$21.21	$21.49	$21.43	1,637,700
2021-04-01	$21.75	$21.99	$21.20	$21.44	$21.38	1,416,200
2021-03-31	$22.09	$22.50	$21.20	$21.87	$21.81	3,000,900
2021-03-30	$20.54	$21.95	$20.48	$21.89	$21.83	3,379,810
2021-03-29	$19.99	$20.57	$19.94	$20.32	$20.26	1,180,900
2021-03-26	$19.97	$20.27	$19.91	$19.99	$19.94	780,900
2021-03-25	$20.05	$20.30	$19.81	$19.99	$19.94	773,490
2021-03-24	$20.00	$20.50	$19.71	$20.05	$19.99	1,243,690
2021-03-23	$20.09	$20.64	$19.72	$20.22	$20.16	1,248,890
2021-03-22	$20.36	$21.00	$20.01	$20.33	$20.27	1,783,610
2021-03-19	$19.57	$20.64	$19.57	$20.52	$20.46	2,892,720
2021-03-18	$19.01	$20.56	$19.01	$20.13	$20.07	4,069,310
2021-03-17	$18.72	$19.24	$18.41	$18.51	$18.46	1,027,900
2021-03-16	$18.70	$19.25	$18.48	$18.90	$18.85	1,666,110
2021-03-15	$17.66	$19.25	$17.27	$19.10	$19.05	2,043,230
2021-03-12	$16.96	$18.79	$16.89	$17.87	$17.82	1,341,910
2021-03-11	$16.54	$16.89	$16.39	$16.80	$16.75	360,400
2021-03-10	$17.19	$17.47	$16.46	$16.59	$16.54	428,600
2021-03-09	$17.44	$17.66	$16.80	$17.18	$17.13	517,900
2021-03-08	$17.97	$17.98	$17.52	$17.57	$17.52	371,800
2021-03-05	$17.56	$17.93	$17.56	$17.79	$17.74	346,300
2021-03-04	$18.01	$18.01	$17.53	$17.66	$17.61	310,400
2021-03-03	$17.60	$18.07	$17.60	$17.93	$17.88	425,800
2021-03-02	$18.13	$18.19	$17.52	$17.58	$17.53	527,600
2021-03-01	$18.00	$18.25	$17.89	$17.99	$17.94	592,700
2021-02-26	$17.80	$18.10	$17.33	$17.85	$17.80	545,200
2021-02-25	$18.25	$18.40	$17.62	$17.88	$17.83	683,190
2021-02-24	$18.00	$18.30	$17.72	$18.30	$18.25	882,980
2021-02-23	$18.01	$18.15	$17.63	$17.90	$17.85	902,100
2021-02-22	$17.35	$18.65	$17.05	$18.24	$18.19	1,889,970
2021-02-19	$16.98	$18.09	$16.98	$17.29	$17.24	1,780,590
2021-02-18	$15.80	$16.96	$15.54	$16.92	$16.87	1,187,520
2021-02-17	$15.26	$15.26	$15.26	$15.26	$15.22	0
2021-02-16	$15.26	$15.26	$15.26	$15.26	$15.22	0
2021-02-15	$15.26	$15.26	$15.26	$15.26	$15.22	0
2021-02-12	$15.26	$15.26	$15.26	$15.26	$15.22	0
2021-02-11	$15.26	$15.26	$15.26	$15.26	$15.22	0
2021-02-10	$15.23	$15.40	$15.10	$15.26	$15.22	353,930
2021-02-09	$14.80	$15.28	$14.66	$15.23	$15.19	414,820
2021-02-08	$14.82	$15.34	$14.54	$14.80	$14.76	490,400
2021-02-05	$15.27	$15.80	$14.94	$15.03	$14.99	627,000
2021-02-04	$15.21	$15.54	$14.69	$15.03	$14.99	578,400
2021-02-03	$16.15	$16.15	$15.31	$15.40	$15.36	661,920
2021-02-02	$16.60	$16.68	$16.12	$16.17	$16.13	689,800
2021-02-01	$16.45	$16.78	$16.45	$16.63	$16.58	427,200
2021-01-29	$16.98	$17.12	$16.33	$16.62	$16.57	730,800
2021-01-28	$16.61	$17.10	$16.49	$16.73	$16.68	642,600
2021-01-27	$16.51	$17.21	$16.36	$16.61	$16.56	595,300
2021-01-26	$16.40	$16.73	$16.21	$16.55	$16.50	582,000
2021-01-25	$16.92	$17.00	$16.20	$16.40	$16.35	1,156,500
2021-01-22	$17.74	$18.00	$17.00	$17.11	$17.06	670,920
2021-01-21	$17.91	$18.20	$17.61	$17.68	$17.63	638,500
2021-01-20	$18.06	$18.40	$17.60	$17.99	$17.94	718,600
2021-01-19	$17.46	$18.25	$17.21	$18.15	$18.10	985,410
2021-01-18	$17.45	$17.78	$17.33	$17.47	$17.42	584,000
2021-01-15	$16.58	$17.55	$16.58	$17.45	$17.40	884,500
2021-01-14	$16.70	$16.94	$16.10	$16.71	$16.66	809,610
2021-01-13	$17.37	$17.37	$16.68	$16.76	$16.71	1,039,000
2021-01-12	$16.81	$17.51	$16.78	$17.14	$17.09	685,900
2021-01-11	$17.63	$17.79	$16.88	$17.03	$16.98	866,690
2021-01-08	$17.52	$18.10	$17.03	$17.63	$17.58	915,200
2021-01-07	$18.57	$18.68	$17.44	$17.64	$17.59	1,136,700
2021-01-06	$19.14	$19.28	$18.50	$18.61	$18.56	988,200
2021-01-05	$19.60	$19.60	$18.98	$19.15	$19.10	783,900
2021-01-04	$19.23	$19.77	$18.95	$19.52	$19.47	727,400
2021-01-01	$19.26	$19.26	$19.26	$19.26	$19.21	0
2020-12-31	$19.14	$19.62	$19.05	$19.26	$19.21	829,290
2020-12-30	$19.64	$19.67	$19.14	$19.14	$19.09	769,200
2020-12-29	$19.93	$20.04	$19.44	$19.61	$19.56	702,100
2020-12-28	$20.29	$20.35	$19.61	$19.74	$19.69	864,000
2020-12-25	$19.95	$20.55	$19.62	$20.30	$20.24	896,400
2020-12-24	$20.17	$20.38	$19.60	$19.74	$19.69	1,195,330
2020-12-23	$20.51	$20.98	$20.32	$20.37	$20.31	874,300
2020-12-22	$21.10	$21.41	$20.73	$20.73	$20.67	982,600
2020-12-21	$21.27	$21.98	$21.00	$21.42	$21.36	1,006,200
2020-12-18	$20.32	$21.80	$20.32	$21.38	$21.32	936,290
2020-12-17	$23.58	$23.74	$20.90	$21.37	$21.31	1,439,490
2020-12-16	$21.99	$22.40	$21.39	$21.44	$21.38	1,105,900
2020-12-15	$23.34	$23.48	$22.10	$22.11	$22.05	1,508,200
2020-12-14	$23.99	$24.29	$23.32	$23.34	$23.28	819,100
2020-12-11	$24.05	$24.39	$23.65	$23.99	$23.92	807,000
2020-12-10	$23.55	$24.44	$23.46	$24.05	$23.98	671,700
2020-12-09	$24.02	$24.45	$23.75	$23.82	$23.75	904,420
2020-12-08	$24.52	$24.85	$24.06	$24.09	$24.02	967,100
2020-12-07	$23.90	$24.55	$23.46	$24.39	$24.32	1,491,700
2020-12-04	$23.56	$23.88	$23.40	$23.70	$23.63	599,700
2020-12-03	$23.76	$24.00	$23.24	$23.57	$23.51	830,600
2020-12-02	$23.62	$23.82	$23.45	$23.53	$23.47	739,580
2020-12-01	$22.99	$23.83	$22.73	$23.62	$23.56	982,090
2020-11-30	$22.85	$23.48	$22.50	$22.96	$22.90	867,690
2020-11-27	$23.52	$23.57	$22.72	$22.80	$22.74	1,085,900
2020-11-26	$23.97	$24.02	$23.20	$23.52	$23.46	1,050,280
2020-11-25	$23.90	$24.26	$23.52	$24.00	$23.93	1,205,000
2020-11-24	$25.27	$25.35	$23.92	$24.03	$23.96	2,249,390
2020-11-23	$25.68	$25.68	$24.63	$25.06	$24.99	1,977,400
2020-11-20	$25.76	$25.94	$25.06	$25.57	$25.50	2,062,600
2020-11-19	$26.50	$27.17	$25.41	$25.89	$25.82	3,793,880
2020-11-18	$24.51	$28.70	$24.46	$26.69	$26.62	4,101,700
2020-11-17	$23.87	$24.68	$23.50	$24.58	$24.51	1,126,900
2020-11-16	$24.71	$25.28	$23.82	$23.87	$23.80	1,474,000
2020-11-13	$25.00	$25.70	$24.56	$24.71	$24.64	1,366,700
2020-11-12	$25.23	$25.79	$24.78	$25.49	$25.42	1,339,600
2020-11-11	$26.62	$26.70	$25.10	$25.50	$25.43	2,337,390
2020-11-10	$27.00	$27.09	$26.24	$26.70	$26.63	2,451,900
2020-11-09	$26.01	$27.50	$25.60	$27.32	$27.24	4,468,100
2020-11-06	$27.09	$27.26	$25.59	$26.29	$26.22	4,006,790
2020-11-05	$26.03	$28.67	$25.36	$27.15	$27.08	5,995,200
2020-11-04	$26.13	$27.88	$25.50	$26.17	$26.10	6,237,610
2020-11-03	$26.65	$26.87	$25.54	$26.40	$26.33	4,201,190
2020-11-02	$24.37	$26.78	$23.82	$26.67	$26.60	5,349,070
2020-10-30	$25.20	$26.01	$23.91	$24.10	$24.03	2,298,500
2020-10-29	$23.52	$25.78	$23.39	$25.08	$25.01	2,667,650
2020-10-28	$24.17	$24.63	$23.40	$24.26	$24.19	1,596,450
2020-10-27	$25.18	$25.28	$24.01	$24.16	$24.09	2,031,700
2020-10-26	$24.99	$25.65	$24.33	$25.05	$24.98	1,981,200
2020-10-23	$25.41	$25.88	$24.85	$25.01	$24.94	3,183,840
2020-10-22	$24.90	$25.86	$24.30	$25.70	$25.63	4,090,280
2020-10-21	$25.07	$25.74	$24.48	$24.50	$24.43	3,072,190
2020-10-20	$23.98	$25.98	$23.70	$25.23	$25.16	4,198,290
2020-10-19	$24.16	$24.59	$23.70	$24.30	$24.23	2,207,510
2020-10-16	$24.05	$24.83	$23.66	$23.83	$23.76	2,599,960
2020-10-15	$22.90	$24.40	$22.86	$24.27	$24.20	3,358,760
2020-10-14	$23.06	$23.75	$22.83	$23.26	$23.20	1,545,700
2020-10-13	$23.04	$23.46	$22.90	$23.06	$23.00	1,182,600
2020-10-12	$22.57	$23.38	$22.40	$23.18	$23.12	1,786,700
2020-10-09	$21.63	$22.82	$21.50	$22.58	$22.52	1,917,700
2020-10-08	$21.42	$21.42	$21.42	$21.42	$21.36	0
2020-10-07	$21.42	$21.42	$21.42	$21.42	$21.36	0
2020-10-06	$21.42	$21.42	$21.42	$21.42	$21.36	0
2020-10-05	$21.42	$21.42	$21.42	$21.42	$21.36	0
2020-10-02	$21.42	$21.42	$21.42	$21.42	$21.36	0
2020-10-01	$21.42	$21.42	$21.42	$21.42	$21.36	0
2020-09-30	$21.15	$21.54	$21.07	$21.42	$21.36	888,950
2020-09-29	$20.95	$21.54	$20.83	$21.15	$21.09	992,000
2020-09-28	$21.62	$21.89	$20.72	$20.95	$20.89	1,394,100
2020-09-25	$21.75	$21.99	$21.38	$21.57	$21.51	1,204,500
2020-09-24	$22.33	$22.52	$21.49	$21.70	$21.64	2,099,300
2020-09-23	$22.22	$22.75	$22.15	$22.52	$22.46	1,990,200
2020-09-22	$22.65	$23.60	$22.14	$22.25	$22.19	2,526,930
2020-09-21	$23.36	$23.60	$22.82	$22.91	$22.85	1,941,100
2020-09-18	$23.57	$23.95	$23.20	$23.35	$23.29	2,615,300
2020-09-17	$23.60	$24.44	$22.90	$23.89	$23.82	4,376,580
2020-09-16	$23.11	$24.16	$22.74	$23.60	$23.54	4,483,060
2020-09-15	$23.23	$23.65	$22.69	$22.91	$22.85	3,638,700
2020-09-14	$22.00	$23.53	$21.75	$23.23	$23.17	4,142,270
2020-09-11	$21.60	$22.41	$21.30	$22.11	$22.05	3,720,550
2020-09-10	$24.80	$24.80	$21.40	$22.06	$22.00	7,196,820
2020-09-09	$22.80	$27.50	$22.61	$24.91	$24.84	10,083,360
2020-09-08	$23.56	$23.62	$22.52	$23.30	$23.24	5,627,740
2020-09-07	$22.77	$24.40	$22.66	$23.68	$23.61	6,737,460
2020-09-04	$22.11	$23.65	$22.11	$22.76	$22.70	5,261,320
2020-09-03	$22.00	$24.42	$21.91	$23.08	$23.02	7,355,680
2020-09-02	$21.60	$22.35	$21.47	$21.93	$21.87	3,074,150
2020-09-01	$21.33	$21.69	$20.96	$21.69	$21.63	2,219,630
2020-08-31	$21.60	$21.73	$21.15	$21.20	$21.14	2,176,800
2020-08-28	$22.00	$22.08	$21.30	$21.58	$21.52	3,676,090
2020-08-27	$21.71	$22.47	$21.36	$22.47	$22.41	4,194,310
2020-08-26	$21.22	$22.16	$21.10	$21.80	$21.74	4,285,060
2020-08-25	$21.08	$21.82	$20.90	$21.41	$21.35	3,491,290
2020-08-24	$21.20	$21.25	$20.50	$20.92	$20.86	1,234,600
2020-08-21	$20.62	$21.25	$20.60	$21.10	$21.04	1,726,050
2020-08-20	$20.68	$20.78	$20.42	$20.54	$20.48	684,690
2020-08-19	$20.94	$21.27	$20.65	$20.68	$20.62	1,425,500
2020-08-18	$20.68	$21.07	$20.54	$20.95	$20.89	1,757,900
2020-08-17	$20.55	$20.70	$20.41	$20.66	$20.60	895,100
2020-08-14	$20.34	$20.52	$20.20	$20.45	$20.39	631,320
2020-08-13	$20.25	$20.64	$20.20	$20.34	$20.28	780,800
2020-08-12	$20.23	$20.29	$19.88	$20.16	$20.10	1,120,660
2020-08-11	$20.95	$20.95	$20.18	$20.22	$20.16	1,153,960
2020-08-10	$20.53	$21.16	$20.42	$20.82	$20.76	1,090,700
2020-08-07	$20.92	$20.97	$20.21	$20.54	$20.48	1,333,120
2020-08-06	$21.38	$21.38	$20.81	$21.03	$20.97	1,202,900
2020-08-05	$21.18	$21.30	$20.84	$21.23	$21.17	1,218,200
2020-08-04	$21.37	$21.37	$20.87	$21.10	$21.04	1,165,500
2020-08-03	$20.66	$21.48	$20.65	$21.24	$21.18	1,419,720
2020-07-31	$20.42	$20.88	$20.42	$20.80	$20.74	1,064,690
2020-07-30	$20.60	$20.75	$20.48	$20.50	$20.44	952,580
2020-07-29	$20.33	$20.62	$20.14	$20.60	$20.54	942,980
2020-07-28	$20.14	$20.73	$20.14	$20.33	$20.27	701,590
2020-07-27	$20.60	$20.66	$20.04	$20.16	$20.10	1,017,990
2020-07-24	$20.90	$21.42	$20.36	$20.44	$20.38	1,773,830
2020-07-23	$21.01	$21.17	$20.60	$21.15	$21.09	1,703,400
2020-07-22	$21.48	$21.55	$21.27	$21.28	$21.22	1,451,910
2020-07-21	$21.51	$21.62	$21.20	$21.48	$21.42	1,650,780
2020-07-20	$20.83	$21.53	$20.74	$21.50	$21.44	1,981,590
2020-07-17	$20.68	$20.92	$20.46	$20.85	$20.79	1,030,200
2020-07-16	$21.29	$21.30	$20.59	$20.62	$20.56	1,997,470
2020-07-15	$21.70	$21.90	$21.02	$21.09	$21.03	2,151,690
2020-07-14	$22.02	$22.12	$21.28	$21.69	$21.63	2,818,400
2020-07-13	$21.22	$21.96	$21.18	$21.93	$21.87	3,567,380
2020-07-10	$21.70	$21.90	$21.12	$21.16	$21.10	3,518,120
2020-07-09	$21.47	$21.96	$21.17	$21.81	$21.75	3,618,460
2020-07-08	$21.15	$21.50	$20.95	$21.42	$21.36	2,448,270
2020-07-07	$21.16	$21.48	$20.75	$21.23	$21.17	3,430,400
2020-07-06	$20.66	$21.15	$20.50	$21.08	$21.02	2,836,800
2020-07-03	$20.35	$20.79	$20.34	$20.47	$20.41	2,000,760
2020-07-02	$20.05	$20.39	$19.97	$20.33	$20.27	1,573,790
2020-07-01	$20.35	$20.40	$19.92	$20.14	$20.08	1,384,970
2020-06-30	$20.15	$20.48	$20.04	$20.33	$20.27	1,859,110
2020-06-29	$20.00	$20.49	$19.93	$20.15	$20.09	1,491,200
2020-06-26	$19.97	$19.97	$19.97	$19.97	$19.92	0
2020-06-25	$19.97	$19.97	$19.97	$19.97	$19.92	0
2020-06-24	$19.90	$20.02	$19.76	$19.97	$19.92	863,900
2020-06-23	$20.30	$20.30	$19.87	$19.93	$19.88	959,700
2020-06-22	$20.46	$20.52	$20.14	$20.18	$20.12	1,192,800
2020-06-19	$20.45	$20.53	$20.26	$20.42	$20.36	1,181,980
2020-06-18	$20.43	$20.78	$20.33	$20.58	$20.44	1,552,600
2020-06-17	$20.53	$20.69	$20.35	$20.56	$20.42	1,568,320
2020-06-16	$20.18	$20.70	$20.02	$20.55	$20.41	2,113,290
2020-06-15	$19.98	$20.32	$19.70	$20.12	$19.99	1,229,700
2020-06-12	$19.80	$20.08	$19.55	$19.95	$19.82	995,320
2020-06-11	$20.18	$20.18	$19.86	$20.02	$19.89	779,700
2020-06-10	$20.30	$20.34	$19.93	$19.93	$19.80	982,740
2020-06-09	$20.32	$20.50	$20.19	$20.30	$20.17	792,090
2020-06-08	$20.51	$20.73	$20.28	$20.29	$20.16	1,220,500
2020-06-05	$20.66	$20.75	$20.34	$20.50	$20.36	1,255,420
2020-06-04	$20.45	$20.81	$20.30	$20.66	$20.52	1,787,300
2020-06-03	$20.44	$20.89	$20.26	$20.47	$20.33	2,235,990
2020-06-02	$20.50	$20.50	$20.16	$20.40	$20.26	1,686,790
2020-06-01	$19.78	$20.33	$19.78	$20.31	$20.18	1,719,730
2020-05-29	$20.05	$20.32	$19.71	$19.72	$19.59	1,791,410
2020-05-28	$20.54	$20.78	$20.05	$20.32	$20.19	2,213,250
2020-05-27	$20.28	$20.63	$20.22	$20.43	$20.29	1,843,100
2020-05-26	$20.40	$20.49	$19.95	$20.43	$20.29	2,316,100
2020-05-25	$19.54	$20.52	$19.54	$20.49	$20.35	2,840,560
2020-05-22	$19.39	$20.62	$19.39	$19.83	$19.70	2,629,740
2020-05-21	$19.45	$19.70	$19.32	$19.43	$19.30	856,150
2020-05-20	$19.89	$19.99	$19.45	$19.54	$19.41	982,480
2020-05-19	$19.64	$19.96	$19.50	$19.93	$19.80	1,066,730
2020-05-18	$20.07	$20.07	$19.30	$19.42	$19.29	1,611,000
2020-05-15	$20.30	$20.46	$19.87	$19.95	$19.82	1,532,900
2020-05-14	$20.80	$20.80	$20.20	$20.24	$20.11	1,707,620
2020-05-13	$20.52	$21.15	$20.16	$20.92	$20.78	2,794,220
2020-05-12	$20.19	$20.77	$19.84	$20.70	$20.56	2,184,170
2020-05-11	$20.35	$20.50	$20.01	$20.14	$20.01	1,208,600
2020-05-08	$20.25	$20.42	$20.10	$20.30	$20.17	1,382,390
2020-05-07	$19.66	$20.37	$19.65	$20.29	$20.16	2,045,420
2020-05-06	$19.00	$19.58	$18.86	$19.55	$19.42	1,184,500
2020-05-05	$19.28	$19.28	$19.28	$19.28	$19.15	0
2020-05-04	$19.28	$19.28	$19.28	$19.28	$19.15	0
2020-05-01	$19.28	$19.28	$19.28	$19.28	$19.15	0
2020-04-30	$19.05	$19.45	$19.05	$19.28	$19.15	1,593,650
2020-04-29	$18.96	$19.95	$18.95	$19.16	$19.03	1,238,240
2020-04-28	$19.61	$19.64	$18.18	$18.89	$18.76	1,686,590
2020-04-27	$20.33	$20.37	$19.72	$19.72	$19.59	1,017,090
2020-04-24	$21.18	$21.18	$20.05	$20.17	$20.04	1,633,500
2020-04-23	$21.01	$21.35	$20.86	$20.93	$20.79	1,539,700
2020-04-22	$20.57	$21.37	$20.55	$21.18	$21.04	2,435,190
2020-04-21	$20.56	$20.95	$20.37	$20.60	$20.46	1,668,700
2020-04-20	$20.69	$21.29	$20.60	$21.14	$21.00	1,786,890
2020-04-17	$21.48	$21.58	$20.65	$20.69	$20.55	3,114,990
2020-04-16	$22.25	$22.29	$21.28	$21.33	$21.19	3,909,760
2020-04-15	$22.50	$22.53	$21.95	$22.35	$22.20	3,818,440
2020-04-14	$22.21	$23.00	$22.20	$22.73	$22.58	4,184,050
2020-04-13	$23.81	$25.26	$22.86	$23.02	$22.87	5,882,060
2020-04-10	$23.00	$23.99	$22.70	$23.42	$23.26	5,867,400
2020-04-09	$24.51	$25.48	$23.98	$24.41	$24.25	6,995,860
2020-04-08	$22.90	$25.25	$22.88	$24.19	$24.03	8,128,000
2020-04-07	$22.87	$23.89	$22.50	$23.33	$23.18	5,998,160
2020-04-06	$21.99	$21.99	$21.99	$21.99	$21.84	0
2020-04-03	$21.95	$22.65	$21.65	$21.99	$21.84	3,283,820
2020-04-02	$21.37	$21.99	$21.08	$21.98	$21.83	3,385,100
2020-04-01	$22.62	$22.79	$21.51	$21.84	$21.70	4,897,150
2020-03-31	$21.70	$23.64	$21.70	$23.06	$22.91	7,210,550
2020-03-30	$22.07	$23.00	$21.64	$22.11	$21.96	7,724,500
2020-03-27	$21.43	$21.94	$21.00	$21.30	$21.16	4,633,850
2020-03-26	$19.88	$21.93	$19.88	$21.93	$21.78	7,536,460
2020-03-25	$20.01	$20.02	$19.74	$19.94	$19.81	1,195,250
2020-03-24	$19.88	$19.98	$19.30	$19.74	$19.61	1,032,440
2020-03-23	$19.20	$19.94	$19.01	$19.52	$19.39	1,239,280
2020-03-20	$19.19	$19.59	$19.17	$19.53	$19.40	1,148,510
2020-03-19	$19.01	$19.14	$18.50	$19.07	$18.94	1,105,450
2020-03-18	$19.51	$19.73	$19.01	$19.05	$18.92	899,700
2020-03-17	$19.70	$19.95	$18.54	$19.32	$19.19	1,139,490
2020-03-16	$20.60	$20.68	$19.49	$19.49	$19.36	1,456,260
2020-03-13	$20.07	$20.50	$19.92	$20.30	$20.17	1,514,600
2020-03-12	$21.20	$21.59	$20.85	$21.10	$20.96	1,221,400
2020-03-11	$21.75	$22.18	$21.75	$21.82	$21.68	1,594,090
2020-03-10	$21.11	$21.81	$20.89	$21.81	$21.67	1,752,180
2020-03-09	$21.84	$22.35	$21.42	$21.59	$21.45	2,428,500
2020-03-06	$22.62	$23.49	$22.62	$22.65	$22.50	3,011,190
2020-03-05	$22.40	$22.67	$22.07	$22.58	$22.43	2,638,530
2020-03-04	$21.50	$22.39	$21.25	$22.33	$22.18	2,337,560
2020-03-03	$21.33	$21.88	$21.18	$21.50	$21.36	1,741,810
2020-03-02	$20.06	$21.19	$20.05	$21.12	$20.98	1,718,290
2020-02-28	$21.34	$21.34	$19.96	$19.97	$19.84	2,679,230
2020-02-27	$22.10	$22.40	$21.80	$21.94	$21.79	1,576,760
2020-02-26	$22.01	$22.70	$21.90	$22.20	$22.05	2,058,390
2020-02-25	$22.30	$22.70	$21.30	$22.25	$22.10	2,963,500
2020-02-24	$22.85	$23.08	$22.57	$23.04	$22.89	2,558,620
2020-02-21	$22.88	$23.15	$22.80	$22.88	$22.73	2,251,570
2020-02-20	$22.80	$23.14	$22.60	$23.03	$22.88	2,254,960
2020-02-19	$23.40	$23.40	$22.89	$22.91	$22.76	3,762,640
2020-02-18	$23.51	$24.10	$23.23	$23.59	$23.43	5,772,780
2020-02-17	$22.31	$24.10	$22.30	$24.10	$23.94	6,052,370
2020-02-14	$21.31	$22.45	$20.50	$21.91	$21.76	2,898,640
2020-02-13	$21.60	$22.68	$21.60	$21.71	$21.57	3,404,530
2020-02-12	$21.18	$21.55	$20.91	$21.41	$21.27	1,816,170
2020-02-11	$21.21	$21.29	$20.75	$21.08	$20.94	2,035,000
2020-02-10	$20.48	$21.46	$20.48	$21.38	$21.24	3,003,650
2020-02-07	$19.99	$20.40	$19.80	$20.31	$20.18	2,471,570
2020-02-06	$19.38	$19.99	$19.35	$19.87	$19.74	2,652,000
2020-02-05	$19.20	$19.61	$18.98	$19.24	$19.11	2,301,980
2020-02-04	$18.19	$19.18	$18.19	$18.89	$18.76	3,337,130
2020-02-03	$20.21	$20.21	$20.21	$20.21	$20.08	299,500
2020-01-31	$22.45	$22.45	$22.45	$22.45	$22.30	0
2020-01-30	$22.45	$22.45	$22.45	$22.45	$22.30	0
2020-01-29	$22.45	$22.45	$22.45	$22.45	$22.30	0
2020-01-28	$22.45	$22.45	$22.45	$22.45	$22.30	0
2020-01-27	$22.45	$22.45	$22.45	$22.45	$22.30	0
2020-01-24	$22.45	$22.45	$22.45	$22.45	$22.30	0
2020-01-23	$23.79	$23.90	$22.01	$22.45	$22.30	3,696,320
2020-01-22	$24.59	$24.78	$24.20	$24.37	$24.21	1,847,650
2020-01-21	$25.18	$25.18	$24.60	$24.62	$24.46	1,706,900
2020-01-20	$24.79	$25.28	$24.53	$25.28	$25.11	1,550,210
2020-01-17	$24.95	$25.16	$24.73	$24.78	$24.62	1,662,680
2020-01-16	$25.57	$25.68	$24.90	$24.94	$24.77	2,638,320
2020-01-15	$25.61	$25.93	$25.39	$25.67	$25.50	3,418,820
2020-01-14	$25.13	$25.70	$25.07	$25.68	$25.51	4,186,570
2020-01-13	$24.88	$25.43	$24.48	$25.06	$24.89	2,676,440
2020-01-10	$25.19	$25.19	$24.76	$24.82	$24.66	2,429,230
2020-01-09	$25.03	$25.29	$24.93	$25.12	$24.95	2,069,660
2020-01-08	$25.49	$25.65	$24.80	$24.80	$24.64	3,795,790
2020-01-07	$25.64	$26.14	$25.31	$25.77	$25.60	4,499,750
2020-01-06	$25.20	$26.09	$24.80	$25.87	$25.70	5,907,420
2020-01-03	$25.08	$25.94	$24.86	$25.46	$25.29	4,813,490
2020-01-02	$24.62	$25.39	$24.44	$25.21	$25.04	3,734,340
2020-01-01	$24.62	$24.62	$24.62	$24.62	$24.46	0
2019-12-31	$24.17	$24.79	$24.10	$24.62	$24.46	3,125,940
2019-12-30	$24.66	$24.80	$23.51	$24.08	$23.92	3,900,130
2019-12-27	$25.42	$25.84	$25.01	$25.08	$24.91	3,885,160
2019-12-26	$25.08	$25.67	$24.93	$25.64	$25.47	4,306,960
2019-12-25	$25.11	$25.19	$24.56	$25.19	$25.02	3,747,770
2019-12-24	$25.24	$25.60	$25.15	$25.34	$25.17	2,787,530
2019-12-23	$25.76	$25.76	$25.13	$25.24	$25.07	3,070,770
2019-12-20	$26.77	$26.77	$25.40	$25.60	$25.43	7,405,560
2019-12-19	$26.67	$27.36	$26.50	$26.95	$26.77	7,444,120
2019-12-18	$26.80	$27.05	$26.64	$26.72	$26.54	6,934,020
2019-12-17	$26.85	$27.30	$26.50	$27.15	$26.97	9,608,240
2019-12-16	$28.60	$28.60	$26.50	$27.05	$26.87	14,941,020
2019-12-13	$24.28	$26.98	$24.28	$26.98	$26.80	5,844,890
2019-12-12	$25.99	$26.01	$24.41	$24.53	$24.37	8,212,670
2019-12-11	$25.55	$26.34	$25.15	$26.32	$26.15	8,898,490
2019-12-10	$24.90	$26.80	$24.90	$25.76	$25.59	11,005,740
2019-12-09	$24.08	$24.89	$24.06	$24.89	$24.72	6,826,960
2019-12-06	$24.89	$24.89	$24.05	$24.06	$23.90	7,106,260
2019-12-05	$24.90	$25.17	$24.70	$24.99	$24.82	5,473,000
2019-12-04	$24.50	$25.45	$24.50	$24.90	$24.73	5,530,000
2019-12-03	$25.20	$25.22	$24.62	$24.86	$24.69	6,800,900
2019-12-02	$26.10	$26.46	$25.51	$25.80	$25.63	6,998,200
2019-11-29	$26.32	$26.71	$25.12	$26.71	$26.53	9,069,050
2019-11-28	$26.30	$27.68	$26.20	$26.71	$26.53	9,297,890
2019-11-27	$26.18	$27.16	$25.74	$26.60	$26.42	8,976,660
2019-11-26	$28.50	$28.80	$27.18	$27.18	$27.00	13,898,100
2019-11-25	$33.30	$34.21	$29.74	$30.20	$30.00	19,108,760
2019-11-22	$30.99	$33.04	$30.51	$33.04	$32.82	13,295,770
2019-11-21	$30.04	$30.04	$27.95	$30.04	$29.84	17,237,660
2019-11-20	$27.31	$27.31	$27.31	$27.31	$27.13	67,760
2019-11-19	$24.83	$24.83	$24.83	$24.83	$24.67	39,130
2019-11-18	$22.57	$22.57	$22.57	$22.57	$22.42	55,810
2019-11-15	$17.10	$20.52	$17.10	$20.52	$20.38	192,430