ACI Worldwide Inc (ACIW) Stock

Data as of April 25, 2024

$32.03 ($-0.54) -1.66%

ACI Worldwide Inc - Daily Information

Click for more stock information on ACI Worldwide Inc.

Daily Information	Data
Date	April 25, 2024
Open	$32.69
Previous Close	$32.03
High	$32.69
Low	$31.94
Adjusted Open	$32.69
Previous Adjusted Close	$32.03
Adjusted High	$32.69
Adjusted Low	$31.94

About ACI Worldwide Inc (ACIW)

ACI Worldwide Inc is a global financial technology company with more than 5,000 employees and over 40 years of experience. They are a leader in electronic payment systems and provide Software as a Service (SaaS) solutions to banks and other organizations. ACI Worldwide has grown significantly since its inception in 1975, offering products and services across multiple industries and helping its customers drive their growth. The firm is a publicly traded company listed on the Nasdaq stock exchange, with offices located around the world.

Invest in ACI Worldwide Inc (ACIW)

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for ACI Worldwide Inc (ACIW)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$32.69	$32.69	$31.94	$32.03	$32.03	256,993
2024-03-21	$32.39	$32.80	$32.39	$32.57	$32.57	451,975
2024-03-20	$31.97	$32.44	$31.60	$32.15	$32.15	451,978
2024-03-19	$31.48	$32.05	$31.39	$31.94	$31.94	493,609
2024-03-18	$31.82	$32.22	$31.70	$31.74	$31.74	537,710
2024-03-15	$31.20	$31.84	$31.19	$31.83	$31.83	1,218,341
2024-03-14	$31.77	$31.82	$31.19	$31.47	$31.47	399,208
2024-03-13	$31.98	$32.48	$31.52	$31.73	$31.73	378,143
2024-03-12	$32.02	$32.30	$31.88	$32.20	$32.20	297,106
2024-03-11	$31.93	$32.37	$31.75	$32.15	$32.15	321,645
2024-03-08	$31.85	$32.57	$31.85	$32.09	$32.09	481,737
2024-03-07	$31.53	$31.72	$31.20	$31.51	$31.51	436,975
2024-03-06	$31.44	$31.70	$31.22	$31.25	$31.25	321,220
2024-03-05	$31.55	$31.69	$30.82	$31.10	$31.10	539,534
2024-03-04	$32.23	$32.43	$31.69	$31.94	$31.94	551,340
2024-03-01	$33.10	$33.26	$31.85	$32.13	$32.13	715,631
2024-02-29	$31.54	$33.43	$31.40	$32.91	$32.91	1,100,804
2024-02-28	$30.80	$31.34	$30.63	$30.97	$30.97	503,138
2024-02-27	$31.22	$31.31	$30.98	$31.22	$31.22	589,887
2024-02-26	$30.88	$31.40	$30.79	$31.02	$31.02	587,431
2024-02-23	$30.71	$31.15	$30.61	$30.90	$30.90	447,489
2024-02-22	$30.33	$30.59	$30.02	$30.56	$30.56	689,105
2024-02-21	$30.25	$30.42	$29.98	$30.31	$30.31	451,677
2024-02-20	$30.35	$30.77	$30.31	$30.56	$30.56	415,033
2024-02-16	$31.49	$31.62	$30.82	$30.82	$30.82	488,114
2024-02-15	$31.65	$31.88	$31.08	$31.84	$31.84	584,580
2024-02-14	$30.46	$31.39	$30.36	$31.32	$31.32	724,327
2024-02-13	$29.90	$30.45	$29.64	$30.01	$30.01	744,026
2024-02-12	$30.45	$31.26	$30.45	$31.09	$31.09	529,218
2024-02-09	$29.80	$30.64	$29.72	$30.56	$30.56	498,710
2024-02-08	$28.95	$29.76	$28.93	$29.73	$29.73	993,792
2024-02-07	$29.40	$29.62	$29.00	$29.11	$29.11	682,464
2024-02-06	$28.98	$29.26	$28.87	$29.21	$29.21	548,237
2024-02-05	$29.18	$29.28	$28.79	$28.92	$28.92	610,886
2024-02-02	$29.38	$29.81	$29.07	$29.48	$29.48	831,910
2024-02-01	$30.27	$30.55	$29.57	$29.71	$29.71	988,493
2024-01-31	$30.65	$31.09	$29.99	$30.07	$30.07	614,644
2024-01-30	$31.44	$31.49	$30.78	$30.88	$30.88	503,202
2024-01-29	$30.62	$31.34	$30.43	$31.34	$31.34	462,314
2024-01-26	$30.51	$30.72	$30.38	$30.53	$30.53	450,151
2024-01-25	$30.83	$30.87	$29.96	$30.30	$30.30	598,985
2024-01-24	$30.96	$31.23	$30.20	$30.41	$30.41	554,350
2024-01-23	$30.93	$30.93	$30.37	$30.76	$30.76	503,317
2024-01-22	$30.37	$30.77	$30.26	$30.62	$30.62	629,655
2024-01-19	$29.78	$30.02	$29.33	$30.01	$30.01	485,488
2024-01-18	$29.82	$29.89	$29.18	$29.61	$29.61	683,942
2024-01-17	$29.51	$29.76	$29.44	$29.54	$29.54	704,809
2024-01-16	$29.82	$30.20	$29.16	$30.05	$30.05	648,189
2024-01-12	$31.00	$31.12	$30.18	$30.19	$30.19	425,808
2024-01-11	$30.42	$30.83	$30.14	$30.81	$30.81	630,194
2024-01-10	$29.64	$30.42	$29.51	$30.41	$30.41	669,396
2024-01-09	$29.66	$29.88	$29.47	$29.77	$29.77	907,907
2024-01-08	$29.30	$30.02	$29.30	$30.02	$30.02	616,697
2024-01-05	$29.05	$29.49	$28.94	$29.31	$29.31	730,707
2024-01-04	$29.60	$29.79	$29.28	$29.33	$29.33	913,435
2024-01-03	$30.03	$30.26	$29.51	$29.53	$29.53	781,239
2024-01-02	$30.28	$30.66	$30.01	$30.38	$30.38	553,304
2023-12-29	$30.58	$30.85	$30.38	$30.60	$30.60	586,812
2023-12-28	$30.43	$30.78	$30.43	$30.56	$30.56	337,083
2023-12-27	$30.57	$30.77	$30.44	$30.60	$30.60	436,201
2023-12-26	$30.47	$30.77	$30.35	$30.56	$30.56	313,080
2023-12-22	$30.23	$30.43	$29.71	$30.31	$30.31	440,965
2023-12-21	$30.01	$30.36	$29.68	$30.09	$30.09	395,832
2023-12-20	$30.36	$30.91	$29.67	$29.69	$29.69	917,721
2023-12-19	$29.91	$30.52	$29.91	$30.36	$30.36	526,252
2023-12-18	$29.77	$29.98	$29.40	$29.73	$29.73	628,662
2023-12-15	$29.69	$29.91	$29.24	$29.72	$29.72	3,214,406
2023-12-14	$29.68	$30.43	$29.49	$29.64	$29.64	1,033,432
2023-12-13	$28.29	$29.33	$28.11	$29.24	$29.24	652,960
2023-12-12	$27.90	$28.52	$27.85	$28.32	$28.32	584,205
2023-12-11	$27.72	$28.20	$27.72	$28.00	$28.00	495,949
2023-12-08	$27.28	$27.87	$27.28	$27.83	$27.83	487,519
2023-12-07	$27.05	$27.64	$26.87	$27.43	$27.43	515,185
2023-12-06	$27.40	$27.95	$27.12	$27.13	$27.13	569,631
2023-12-05	$27.51	$27.95	$27.25	$27.42	$27.42	361,584
2023-12-04	$27.36	$27.91	$27.22	$27.60	$27.60	597,739
2023-12-01	$26.85	$27.43	$26.69	$27.42	$27.42	1,152,621
2023-11-30	$27.04	$27.04	$26.43	$26.74	$26.74	1,152,427
2023-11-29	$27.42	$27.67	$27.11	$27.15	$27.15	1,655,353
2023-11-28	$26.56	$27.10	$26.43	$27.07	$27.07	595,884
2023-11-27	$26.17	$26.58	$25.09	$26.55	$26.55	764,220
2023-11-24	$25.68	$26.22	$24.76	$26.22	$26.22	262,547
2023-11-22	$26.54	$26.82	$25.75	$25.80	$25.80	549,039
2023-11-21	$26.50	$26.95	$25.56	$26.35	$26.35	690,284
2023-11-20	$25.70	$26.55	$25.61	$26.52	$26.52	947,649
2023-11-17	$25.84	$26.24	$25.61	$25.73	$25.73	1,039,261
2023-11-16	$25.92	$26.20	$25.48	$25.60	$25.60	1,284,667
2023-11-15	$26.55	$26.60	$25.96	$26.05	$26.05	885,662
2023-11-14	$26.94	$26.94	$25.95	$26.62	$26.62	965,432
2023-11-13	$25.91	$26.22	$25.70	$25.96	$25.96	1,002,731
2023-11-10	$26.11	$26.57	$25.68	$26.10	$26.10	21,710,874
2023-11-09	$25.50	$26.67	$25.47	$26.04	$26.04	3,241,842
2023-11-08	$24.55	$24.70	$24.32	$24.45	$24.45	1,041,570
2023-11-07	$24.02	$24.81	$24.02	$24.59	$24.59	583,151
2023-11-06	$23.93	$24.78	$23.90	$24.10	$24.10	1,453,757
2023-11-03	$23.35	$24.27	$23.03	$24.09	$24.09	786,199
2023-11-02	$20.62	$23.07	$20.62	$23.03	$23.03	971,767
2023-11-01	$20.31	$20.67	$19.83	$20.24	$20.24	585,320
2023-10-31	$19.93	$20.45	$19.68	$20.37	$20.37	398,901
2023-10-30	$19.93	$20.01	$19.69	$19.92	$19.92	482,784
2023-10-27	$20.27	$20.29	$19.56	$19.75	$19.75	511,077
2023-10-26	$20.31	$20.70	$20.21	$20.32	$20.32	413,423
2023-10-25	$20.56	$20.68	$20.16	$20.28	$20.28	323,406
2023-10-24	$20.89	$21.06	$20.57	$20.82	$20.82	292,042
2023-10-23	$20.99	$21.43	$20.25	$20.73	$20.73	251,837
2023-10-20	$21.54	$21.54	$20.93	$21.16	$21.16	286,970
2023-10-19	$21.84	$22.25	$21.35	$21.47	$21.47	675,533
2023-10-18	$21.61	$22.12	$21.34	$21.93	$21.93	641,426
2023-10-17	$20.62	$21.81	$20.62	$21.77	$21.77	917,381
2023-10-16	$20.54	$20.95	$20.51	$20.79	$20.79	482,483
2023-10-13	$20.60	$20.60	$19.95	$20.26	$20.26	334,840
2023-10-12	$21.24	$21.24	$20.46	$20.62	$20.62	350,481
2023-10-11	$21.21	$21.45	$20.99	$21.26	$21.26	253,531
2023-10-10	$21.26	$21.79	$21.04	$21.13	$21.13	303,048
2023-10-09	$20.81	$21.58	$20.81	$21.09	$21.09	253,252
2023-10-06	$20.87	$21.47	$20.87	$21.09	$21.09	300,119
2023-10-05	$20.87	$21.15	$20.70	$21.03	$21.03	532,281
2023-10-04	$20.81	$21.75	$20.72	$20.88	$20.88	407,217
2023-10-03	$21.87	$21.87	$20.63	$20.74	$20.74	672,614
2023-10-02	$22.48	$22.64	$22.03	$22.08	$22.08	543,523
2023-09-29	$22.61	$22.95	$22.47	$22.56	$22.56	525,275
2023-09-28	$22.03	$22.65	$22.03	$22.43	$22.43	360,053
2023-09-27	$22.31	$22.35	$22.00	$22.14	$22.14	375,931
2023-09-26	$22.89	$23.51	$22.23	$22.27	$22.27	329,074
2023-09-25	$23.12	$23.33	$22.89	$23.02	$23.02	367,651
2023-09-22	$23.42	$23.66	$23.19	$23.31	$23.31	326,573
2023-09-21	$23.14	$23.49	$22.99	$23.40	$23.40	349,892
2023-09-20	$23.66	$24.03	$23.33	$23.33	$23.33	282,820
2023-09-19	$23.51	$23.88	$23.33	$23.57	$23.57	326,345
2023-09-18	$23.54	$23.66	$23.37	$23.50	$23.50	257,830
2023-09-15	$23.91	$23.91	$23.17	$23.54	$23.54	1,057,937
2023-09-14	$23.71	$23.95	$23.53	$23.91	$23.91	293,055
2023-09-13	$23.31	$23.53	$22.99	$23.46	$23.46	273,765
2023-09-12	$23.29	$23.51	$23.03	$23.23	$23.23	327,655
2023-09-11	$23.28	$23.68	$23.09	$23.29	$23.29	282,406
2023-09-08	$23.23	$23.23	$22.87	$23.15	$23.15	219,778
2023-09-07	$23.32	$23.37	$23.01	$23.14	$23.14	363,529
2023-09-06	$23.26	$23.63	$23.20	$23.48	$23.48	290,680
2023-09-05	$24.38	$24.47	$23.07	$23.17	$23.17	584,149
2023-09-01	$24.39	$24.73	$24.30	$24.62	$24.62	430,510
2023-08-31	$24.56	$25.08	$24.24	$24.28	$24.28	1,220,166
2023-08-30	$23.77	$24.61	$23.77	$24.52	$24.52	617,859
2023-08-29	$23.63	$24.11	$23.63	$23.90	$23.90	688,928
2023-08-28	$23.29	$23.78	$23.29	$23.66	$23.66	327,991
2023-08-25	$23.37	$23.42	$22.94	$23.26	$23.26	398,964
2023-08-24	$23.28	$23.51	$23.10	$23.25	$23.25	301,141
2023-08-23	$22.87	$23.65	$22.77	$23.37	$23.37	381,742
2023-08-22	$22.68	$22.94	$22.56	$22.88	$22.88	255,002
2023-08-21	$22.71	$22.80	$22.50	$22.60	$22.60	264,662
2023-08-18	$22.46	$22.92	$22.40	$22.76	$22.76	332,971
2023-08-17	$23.25	$23.41	$22.60	$22.69	$22.69	451,196
2023-08-16	$23.43	$23.56	$23.21	$23.24	$23.24	240,394
2023-08-15	$23.55	$23.64	$23.38	$23.51	$23.51	236,548
2023-08-14	$23.34	$23.75	$23.30	$23.70	$23.70	251,095
2023-08-11	$23.35	$23.61	$23.31	$23.51	$23.51	319,790
2023-08-10	$23.86	$24.18	$23.40	$23.54	$23.54	364,294
2023-08-09	$23.71	$23.81	$23.29	$23.65	$23.65	566,976
2023-08-08	$23.79	$23.82	$23.19	$23.75	$23.75	486,868
2023-08-07	$23.91	$24.25	$23.80	$24.18	$24.18	304,319
2023-08-04	$23.84	$24.21	$23.46	$23.87	$23.87	911,460
2023-08-03	$23.30	$24.01	$22.59	$23.80	$23.80	525,494
2023-08-02	$23.05	$23.15	$22.56	$22.61	$22.61	396,466
2023-08-01	$23.09	$23.30	$22.84	$23.30	$23.30	366,231
2023-07-31	$22.91	$23.36	$22.91	$23.19	$23.19	636,054
2023-07-28	$22.97	$23.15	$22.76	$22.87	$22.87	431,472
2023-07-27	$23.63	$23.72	$22.58	$22.75	$22.75	668,818
2023-07-26	$23.35	$23.55	$23.05	$23.34	$23.34	436,843
2023-07-25	$23.27	$23.53	$23.13	$23.42	$23.42	301,515
2023-07-24	$23.20	$23.44	$23.03	$23.31	$23.31	339,307
2023-07-21	$24.05	$24.09	$23.12	$23.20	$23.20	541,509
2023-07-20	$24.38	$24.56	$23.94	$23.98	$23.98	339,434
2023-07-19	$24.44	$24.64	$24.21	$24.33	$24.33	313,812
2023-07-18	$24.24	$24.65	$24.11	$24.34	$24.34	293,553
2023-07-17	$24.05	$24.46	$24.02	$24.25	$24.25	415,125
2023-07-14	$24.16	$24.20	$23.74	$24.10	$24.10	443,269
2023-07-13	$23.84	$24.37	$23.84	$24.23	$24.23	374,931
2023-07-12	$23.04	$23.90	$22.99	$23.81	$23.81	594,535
2023-07-11	$22.53	$22.75	$22.49	$22.62	$22.62	466,024
2023-07-10	$22.70	$23.10	$22.34	$22.44	$22.44	645,464
2023-07-07	$22.69	$23.15	$22.69	$22.83	$22.83	353,057
2023-07-06	$22.84	$23.04	$22.32	$22.73	$22.73	363,871
2023-07-05	$23.16	$23.37	$22.88	$23.02	$23.02	425,735
2023-07-03	$23.10	$23.38	$23.00	$23.30	$23.30	175,239
2023-06-30	$23.33	$23.57	$23.10	$23.17	$23.17	717,827
2023-06-29	$22.47	$23.33	$22.46	$23.18	$23.18	677,336
2023-06-28	$21.93	$22.49	$21.66	$22.45	$22.45	617,067
2023-06-27	$21.63	$22.02	$21.49	$21.96	$21.96	444,882
2023-06-26	$21.60	$21.89	$21.54	$21.56	$21.56	331,127
2023-06-23	$21.72	$21.93	$21.60	$21.65	$21.65	1,317,620
2023-06-22	$21.89	$22.09	$21.77	$21.93	$21.93	616,172
2023-06-21	$22.36	$22.39	$21.92	$21.97	$21.97	1,167,226
2023-06-20	$22.80	$22.92	$22.48	$22.50	$22.50	1,129,354
2023-06-16	$23.48	$23.48	$22.77	$22.91	$22.91	2,412,170
2023-06-15	$22.86	$23.15	$22.61	$23.15	$23.15	857,280
2023-06-14	$23.30	$23.72	$22.77	$22.92	$22.92	584,455
2023-06-13	$23.70	$23.95	$23.20	$23.29	$23.29	624,609
2023-06-12	$23.54	$23.86	$23.37	$23.57	$23.57	483,261
2023-06-09	$23.96	$24.00	$22.91	$23.55	$23.55	948,319
2023-06-08	$24.07	$24.07	$23.21	$23.26	$23.26	605,580
2023-06-07	$23.75	$24.56	$23.75	$24.14	$24.14	679,256
2023-06-06	$22.82	$23.84	$22.82	$23.66	$23.66	626,411
2023-06-05	$23.34	$23.57	$22.91	$22.94	$22.94	514,733
2023-06-02	$22.94	$23.75	$22.81	$23.69	$23.69	737,089
2023-06-01	$22.75	$23.40	$22.56	$22.74	$22.74	538,405
2023-05-31	$22.43	$22.90	$22.14	$22.81	$22.81	1,820,918
2023-05-30	$23.69	$23.72	$22.72	$22.78	$22.78	614,168
2023-05-26	$22.99	$23.77	$22.88	$23.58	$23.58	319,575
2023-05-25	$23.23	$23.53	$22.80	$23.02	$23.02	429,693
2023-05-24	$23.81	$24.13	$23.21	$23.24	$23.24	431,462
2023-05-23	$23.89	$24.66	$23.85	$23.95	$23.95	462,082
2023-05-22	$24.29	$24.38	$23.89	$24.00	$24.00	595,462
2023-05-19	$24.75	$24.75	$24.28	$24.33	$24.33	624,121
2023-05-18	$24.28	$24.59	$24.03	$24.54	$24.54	825,026
2023-05-17	$24.27	$24.51	$23.92	$24.40	$24.40	614,542
2023-05-16	$24.83	$25.06	$23.96	$24.21	$24.21	810,045
2023-05-15	$25.14	$25.31	$24.94	$24.99	$24.99	558,951
2023-05-12	$25.04	$25.41	$24.74	$25.16	$25.16	1,016,546
2023-05-11	$24.40	$25.42	$24.39	$25.03	$25.03	869,301
2023-05-10	$24.35	$24.92	$23.87	$24.49	$24.49	1,045,087
2023-05-09	$24.31	$24.31	$23.64	$23.95	$23.95	547,057
2023-05-08	$24.31	$24.38	$23.90	$24.36	$24.36	438,093
2023-05-05	$24.35	$24.52	$24.09	$24.34	$24.34	466,193
2023-05-04	$23.11	$24.69	$23.11	$23.95	$23.95	945,600
2023-05-03	$24.82	$25.27	$24.58	$24.62	$24.62	701,957
2023-05-02	$25.29	$25.29	$24.50	$24.70	$24.70	659,986
2023-05-01	$25.24	$25.55	$25.11	$25.33	$25.33	577,558
2023-04-28	$24.62	$25.58	$24.60	$25.33	$25.33	716,650
2023-04-27	$24.27	$24.84	$24.22	$24.70	$24.70	418,548
2023-04-26	$24.17	$24.34	$23.94	$24.09	$24.09	406,540
2023-04-25	$24.63	$24.63	$24.11	$24.19	$24.19	500,162
2023-04-24	$25.67	$25.84	$24.75	$24.83	$24.83	475,489
2023-04-21	$25.73	$25.89	$25.56	$25.61	$25.61	331,766
2023-04-20	$25.67	$25.88	$25.55	$25.64	$25.64	260,398
2023-04-19	$25.88	$25.98	$25.72	$25.86	$25.86	221,795
2023-04-18	$26.26	$26.44	$25.79	$26.07	$26.07	496,275
2023-04-17	$26.08	$26.32	$25.82	$26.23	$26.23	411,497
2023-04-14	$25.92	$26.17	$25.41	$26.09	$26.09	508,837
2023-04-13	$25.78	$25.91	$25.55	$25.89	$25.89	375,308
2023-04-12	$26.55	$26.55	$25.50	$25.64	$25.64	381,830
2023-04-11	$26.11	$26.53	$26.08	$26.37	$26.37	278,319
2023-04-10	$25.96	$26.75	$25.70	$26.12	$26.12	463,607
2023-04-06	$25.95	$26.17	$25.65	$26.06	$26.06	457,742
2023-04-05	$26.05	$26.09	$25.68	$25.90	$25.90	465,843
2023-04-04	$26.59	$26.78	$25.97	$26.18	$26.18	550,269
2023-04-03	$26.82	$27.11	$26.21	$26.53	$26.53	494,455
2023-03-31	$26.43	$27.07	$26.35	$26.98	$26.98	1,992,758
2023-03-30	$26.44	$26.54	$26.26	$26.32	$26.32	382,286
2023-03-29	$26.06	$26.41	$25.92	$26.24	$26.24	565,184
2023-03-28	$26.06	$26.09	$25.72	$25.93	$25.93	725,854
2023-03-27	$25.41	$26.33	$25.40	$26.26	$26.26	539,618
2023-03-24	$24.66	$25.33	$24.66	$25.27	$25.27	1,420,778
2023-03-23	$25.64	$26.03	$24.94	$24.96	$24.96	967,108
2023-03-22	$26.14	$26.42	$25.55	$25.57	$25.57	898,266
2023-03-21	$26.40	$26.57	$25.79	$26.20	$26.20	863,190
2023-03-20	$26.99	$27.16	$26.08	$26.15	$26.15	1,188,511
2023-03-17	$25.65	$27.28	$25.65	$26.94	$26.94	3,891,489
2023-03-16	$22.44	$26.50	$22.33	$25.78	$25.78	3,413,261
2023-03-15	$22.92	$23.18	$22.54	$22.70	$22.70	918,091
2023-03-14	$23.51	$23.81	$23.14	$23.48	$23.48	777,957
2023-03-13	$23.45	$23.71	$22.95	$22.98	$22.98	795,464
2023-03-10	$24.50	$24.52	$23.51	$23.76	$23.76	685,049
2023-03-09	$25.47	$25.52	$24.64	$24.68	$24.68	600,456
2023-03-08	$25.25	$25.50	$25.13	$25.49	$25.49	443,570
2023-03-07	$25.71	$25.80	$25.06	$25.20	$25.20	490,481
2023-03-06	$25.85	$26.11	$25.57	$25.67	$25.67	419,309
2023-03-03	$26.29	$26.29	$25.85	$25.87	$25.87	748,280
2023-03-02	$26.04	$26.21	$25.60	$26.00	$26.00	961,147
2023-03-01	$26.42	$27.23	$25.37	$25.80	$25.80	781,987
2023-02-28	$25.95	$26.20	$25.84	$25.85	$25.85	739,527
2023-02-27	$26.26	$26.39	$26.01	$26.07	$26.07	696,367
2023-02-24	$25.72	$26.20	$25.70	$26.10	$26.10	616,001
2023-02-23	$26.28	$26.48	$25.80	$26.15	$26.15	620,777
2023-02-22	$25.81	$26.09	$25.70	$26.07	$26.07	666,037
2023-02-21	$25.69	$26.00	$25.50	$25.73	$25.73	663,136
2023-02-17	$26.54	$26.54	$25.87	$25.99	$25.99	820,299
2023-02-16	$26.60	$26.89	$26.50	$26.59	$26.59	367,945
2023-02-15	$26.62	$27.18	$26.50	$26.96	$26.96	323,849
2023-02-14	$27.18	$27.49	$26.80	$26.83	$26.83	434,184
2023-02-13	$27.48	$27.48	$27.03	$27.23	$27.23	371,371
2023-02-10	$27.22	$27.50	$27.01	$27.41	$27.41	319,511
2023-02-09	$28.14	$28.25	$27.23	$27.30	$27.30	490,755
2023-02-08	$28.55	$28.62	$27.71	$27.85	$27.85	438,839
2023-02-07	$27.85	$28.83	$27.85	$28.77	$28.77	556,723
2023-02-06	$27.94	$28.22	$27.83	$27.95	$27.95	444,987
2023-02-03	$28.15	$28.51	$28.10	$28.16	$28.16	604,452
2023-02-02	$28.48	$28.90	$28.32	$28.44	$28.44	807,271
2023-02-01	$27.92	$28.32	$27.53	$28.20	$28.20	598,268
2023-01-31	$27.72	$27.98	$27.52	$27.93	$27.93	744,300
2023-01-30	$27.40	$27.99	$26.90	$27.79	$27.79	477,497
2023-01-27	$27.64	$28.28	$27.47	$27.86	$27.86	852,419
2023-01-26	$28.08	$28.11	$27.45	$27.74	$27.74	575,310
2023-01-25	$27.68	$28.01	$27.56	$27.81	$27.81	740,399
2023-01-24	$28.77	$28.98	$27.89	$27.96	$27.96	532,250
2023-01-23	$28.99	$29.14	$28.76	$28.80	$28.80	871,265
2023-01-20	$28.62	$29.08	$28.24	$28.99	$28.99	1,620,242
2023-01-19	$26.50	$28.55	$26.44	$28.46	$28.46	2,323,222
2023-01-18	$27.19	$27.64	$26.21	$26.38	$26.38	977,351
2023-01-17	$26.88	$27.13	$26.64	$27.01	$27.01	760,629
2023-01-13	$26.83	$27.04	$26.70	$26.88	$26.88	521,170
2023-01-12	$26.85	$27.15	$26.75	$26.97	$26.97	688,552
2023-01-11	$26.81	$27.04	$26.52	$26.80	$26.80	809,524
2023-01-10	$26.65	$27.07	$26.43	$26.72	$26.72	774,752
2023-01-09	$27.35	$27.69	$26.50	$26.70	$26.70	1,340,495
2023-01-06	$26.48	$27.34	$25.93	$27.28	$27.28	1,907,099
2023-01-05	$26.10	$27.00	$25.96	$25.96	$25.96	3,180,351
2023-01-04	$23.14	$26.25	$22.86	$26.11	$26.11	3,541,179
2023-01-03	$23.21	$23.42	$22.83	$23.03	$23.03	748,709
2022-12-30	$22.88	$23.10	$22.76	$23.00	$23.00	883,176
2022-12-29	$22.25	$23.23	$22.20	$23.14	$23.14	776,699
2022-12-28	$22.30	$22.55	$22.08	$22.09	$22.09	798,729
2022-12-27	$21.90	$22.28	$21.70	$22.26	$22.26	902,592
2022-12-23	$21.34	$21.98	$21.24	$21.97	$21.97	680,959
2022-12-22	$21.23	$21.34	$20.92	$21.31	$21.31	933,255
2022-12-21	$21.01	$21.45	$21.01	$21.37	$21.37	1,094,592
2022-12-20	$20.55	$21.22	$20.34	$20.88	$20.88	1,101,108
2022-12-19	$20.46	$20.78	$20.14	$20.62	$20.62	954,656
2022-12-16	$20.18	$20.55	$20.02	$20.46	$20.46	2,415,162
2022-12-15	$20.83	$21.01	$20.07	$20.22	$20.22	1,272,276
2022-12-14	$20.69	$21.43	$20.69	$21.08	$21.08	1,136,327
2022-12-13	$21.63	$21.83	$20.57	$20.78	$20.78	1,571,872
2022-12-12	$20.71	$21.03	$20.27	$20.75	$20.75	1,391,768
2022-12-09	$20.74	$20.96	$20.62	$20.74	$20.74	673,168
2022-12-08	$20.69	$21.29	$20.58	$20.88	$20.88	886,393
2022-12-07	$20.61	$20.87	$20.36	$20.56	$20.56	687,848
2022-12-06	$21.11	$21.14	$20.50	$20.64	$20.64	658,684
2022-12-05	$21.60	$21.71	$20.98	$21.16	$21.16	654,609
2022-12-02	$21.29	$21.92	$21.21	$21.70	$21.70	792,819
2022-12-01	$20.92	$21.85	$20.35	$21.58	$21.58	1,022,394
2022-11-30	$20.32	$20.90	$19.92	$20.90	$20.90	1,150,118
2022-11-29	$20.36	$20.73	$20.16	$20.37	$20.37	936,723
2022-11-28	$20.65	$21.17	$20.35	$20.43	$20.43	895,540
2022-11-25	$20.59	$21.22	$20.49	$20.90	$20.90	403,026
2022-11-23	$20.36	$20.67	$20.11	$20.64	$20.64	1,005,398
2022-11-22	$20.45	$20.50	$20.10	$20.41	$20.41	961,581
2022-11-21	$20.51	$20.74	$20.24	$20.31	$20.31	1,057,570
2022-11-18	$21.24	$21.34	$20.54	$20.59	$20.59	766,352
2022-11-17	$20.68	$20.98	$20.34	$20.83	$20.83	951,397
2022-11-16	$21.46	$21.61	$20.92	$20.97	$20.97	856,525
2022-11-15	$21.09	$21.94	$20.87	$21.61	$21.61	1,282,538
2022-11-14	$20.64	$21.25	$20.39	$20.76	$20.76	991,673
2022-11-11	$20.41	$20.90	$20.04	$20.78	$20.78	1,418,701
2022-11-10	$20.91	$21.41	$20.25	$20.41	$20.41	2,700,243
2022-11-09	$20.64	$20.65	$19.96	$20.00	$20.00	980,942
2022-11-08	$20.98	$21.57	$20.43	$20.81	$20.81	1,413,451
2022-11-07	$20.53	$21.27	$20.50	$20.98	$20.98	850,479
2022-11-04	$20.61	$20.66	$19.90	$20.54	$20.54	1,227,308
2022-11-03	$19.91	$21.39	$19.68	$20.60	$20.60	1,416,434
2022-11-02	$23.77	$24.07	$20.02	$20.04	$20.04	2,566,803
2022-11-01	$24.69	$24.69	$24.27	$24.62	$24.62	704,653
2022-10-31	$24.61	$24.84	$24.27	$24.33	$24.33	832,821
2022-10-28	$24.00	$24.83	$23.95	$24.74	$24.74	501,513
2022-10-27	$23.72	$24.12	$23.67	$23.86	$23.86	421,857
2022-10-26	$23.62	$24.11	$23.36	$23.53	$23.53	487,515
2022-10-25	$22.97	$23.72	$22.79	$23.61	$23.61	586,374
2022-10-24	$22.68	$22.92	$22.46	$22.86	$22.86	558,367
2022-10-21	$21.91	$22.55	$21.50	$22.51	$22.51	830,732
2022-10-20	$22.22	$22.36	$21.67	$21.79	$21.79	620,538
2022-10-19	$22.22	$22.44	$21.90	$22.12	$22.12	581,806
2022-10-18	$22.67	$22.94	$22.20	$22.42	$22.42	594,683
2022-10-17	$21.97	$22.36	$21.90	$22.22	$22.22	968,247
2022-10-14	$22.14	$22.28	$21.57	$21.61	$21.61	447,999
2022-10-13	$21.19	$22.21	$21.02	$21.87	$21.87	976,892
2022-10-12	$21.67	$21.75	$21.40	$21.63	$21.63	476,603
2022-10-11	$21.75	$21.91	$21.00	$21.61	$21.61	745,150
2022-10-10	$21.96	$22.11	$21.53	$21.75	$21.75	752,093
2022-10-07	$21.86	$22.00	$21.59	$21.93	$21.93	875,594
2022-10-06	$22.08	$22.30	$21.95	$22.12	$22.12	493,363
2022-10-05	$21.82	$22.43	$21.82	$22.16	$22.16	1,074,028
2022-10-04	$21.57	$22.42	$21.56	$22.22	$22.22	1,322,278
2022-10-03	$21.21	$21.50	$20.82	$21.20	$21.20	1,573,307
2022-09-30	$21.11	$21.52	$20.83	$20.90	$20.90	746,611
2022-09-29	$20.70	$21.09	$20.69	$21.07	$21.07	625,286
2022-09-28	$20.68	$21.18	$20.55	$21.02	$21.02	746,962
2022-09-27	$20.62	$20.91	$20.32	$20.50	$20.50	955,817
2022-09-26	$20.74	$21.02	$20.19	$20.44	$20.44	1,355,876
2022-09-23	$20.72	$20.94	$20.42	$20.78	$20.78	994,031
2022-09-22	$21.30	$21.49	$20.68	$20.90	$20.90	694,651
2022-09-21	$21.91	$22.10	$21.41	$21.46	$21.46	738,148
2022-09-20	$21.76	$21.82	$21.37	$21.74	$21.74	574,574
2022-09-19	$21.70	$22.00	$21.42	$21.95	$21.95	986,939
2022-09-16	$22.36	$22.36	$21.74	$21.88	$21.88	1,571,040
2022-09-15	$22.18	$22.62	$21.98	$22.42	$22.42	716,975
2022-09-14	$22.69	$22.96	$22.37	$22.44	$22.44	972,727
2022-09-13	$22.74	$23.17	$22.59	$22.69	$22.69	1,177,073
2022-09-12	$23.13	$23.77	$23.12	$23.40	$23.40	791,583
2022-09-09	$22.19	$23.03	$22.08	$22.75	$22.75	1,047,146
2022-09-08	$21.77	$22.02	$21.51	$21.95	$21.95	677,188
2022-09-07	$21.72	$22.24	$21.62	$22.02	$22.02	1,000,671
2022-09-06	$22.65	$22.79	$21.84	$21.86	$21.86	499,336
2022-09-02	$23.30	$23.32	$22.42	$22.65	$22.65	800,768
2022-09-01	$23.42	$23.60	$22.94	$23.26	$23.26	563,761
2022-08-31	$24.30	$24.71	$23.70	$23.70	$23.70	772,122
2022-08-30	$23.79	$24.12	$23.63	$24.09	$24.09	789,811
2022-08-29	$23.84	$24.05	$23.61	$23.62	$23.62	508,158
2022-08-26	$24.85	$24.85	$24.10	$24.12	$24.12	548,043
2022-08-25	$24.60	$24.93	$24.52	$24.83	$24.83	521,628
2022-08-24	$24.58	$24.81	$24.40	$24.57	$24.57	392,909
2022-08-23	$24.70	$25.02	$24.57	$24.66	$24.66	858,943
2022-08-22	$24.80	$24.95	$24.45	$24.72	$24.72	554,533
2022-08-19	$25.76	$25.92	$25.12	$25.17	$25.17	617,722
2022-08-18	$25.75	$25.98	$25.50	$25.79	$25.79	591,354
2022-08-17	$26.35	$26.50	$25.70	$25.80	$25.80	594,699
2022-08-16	$25.61	$26.60	$25.39	$26.51	$26.51	1,044,601
2022-08-15	$25.87	$25.98	$25.64	$25.75	$25.75	958,978
2022-08-12	$26.28	$26.49	$25.98	$26.13	$26.13	550,619
2022-08-11	$26.75	$26.75	$26.12	$26.13	$26.13	412,403
2022-08-10	$26.05	$26.93	$26.05	$26.43	$26.43	523,683
2022-08-09	$25.92	$26.08	$25.46	$25.86	$25.86	709,534
2022-08-08	$26.37	$26.64	$25.85	$25.92	$25.92	659,387
2022-08-05	$26.97	$26.97	$25.77	$26.15	$26.15	796,993
2022-08-04	$28.46	$28.46	$26.03	$27.19	$27.19	1,129,183
2022-08-03	$28.46	$29.03	$28.44	$28.50	$28.50	793,201
2022-08-02	$28.45	$29.35	$28.08	$28.38	$28.38	396,204
2022-08-01	$28.26	$28.96	$28.19	$28.64	$28.64	675,048
2022-07-29	$27.97	$28.59	$27.62	$28.53	$28.53	783,377
2022-07-28	$27.96	$28.21	$27.53	$27.86	$27.86	632,117
2022-07-27	$27.80	$28.16	$27.61	$27.90	$27.90	868,678
2022-07-26	$27.15	$27.51	$27.15	$27.48	$27.48	419,287
2022-07-25	$27.59	$27.60	$27.23	$27.33	$27.33	297,004
2022-07-22	$27.56	$27.79	$27.21	$27.48	$27.48	399,141
2022-07-21	$27.24	$27.46	$26.98	$27.45	$27.45	483,218
2022-07-20	$27.45	$27.59	$27.01	$27.29	$27.29	533,339
2022-07-19	$26.80	$27.33	$26.46	$27.25	$27.25	601,868
2022-07-18	$27.00	$27.20	$26.34	$26.45	$26.45	391,295
2022-07-15	$26.99	$27.09	$26.59	$26.82	$26.82	722,330
2022-07-14	$25.78	$26.23	$25.74	$26.03	$26.03	516,498
2022-07-13	$26.53	$26.59	$25.96	$26.24	$26.24	550,055
2022-07-12	$27.17	$27.49	$26.83	$27.00	$27.00	562,502
2022-07-11	$26.86	$27.28	$26.71	$27.16	$27.16	658,496
2022-07-08	$26.94	$27.75	$26.63	$27.11	$27.11	584,032
2022-07-07	$26.17	$27.16	$25.88	$27.15	$27.15	597,530
2022-07-06	$26.26	$27.04	$25.69	$26.03	$26.03	412,170
2022-07-05	$25.47	$26.25	$25.10	$26.23	$26.23	562,399
2022-07-01	$26.11	$26.33	$25.66	$25.87	$25.87	565,653
2022-06-30	$25.76	$26.48	$25.38	$25.89	$25.89	1,241,839
2022-06-29	$26.34	$26.45	$25.70	$25.97	$25.97	576,279
2022-06-28	$27.48	$27.66	$26.10	$26.11	$26.11	954,812
2022-06-27	$27.42	$27.56	$26.89	$27.24	$27.24	452,694
2022-06-24	$26.35	$27.35	$25.38	$27.34	$27.34	1,941,645
2022-06-23	$25.73	$26.27	$25.56	$26.24	$26.24	379,258
2022-06-22	$25.19	$25.95	$24.77	$25.61	$25.61	614,670
2022-06-21	$25.63	$25.79	$25.25	$25.50	$25.50	611,563
2022-06-17	$24.35	$25.37	$24.10	$25.20	$25.20	1,511,176
2022-06-16	$25.28	$25.34	$23.63	$24.08	$24.08	1,098,872
2022-06-15	$26.24	$26.29	$25.48	$25.83	$25.83	653,236
2022-06-14	$26.17	$26.91	$25.76	$26.02	$26.02	548,447
2022-06-13	$26.29	$26.69	$25.87	$26.00	$26.00	791,598
2022-06-10	$27.10	$27.39	$26.95	$27.06	$27.06	506,314
2022-06-09	$27.59	$28.01	$27.56	$27.62	$27.62	564,262
2022-06-08	$28.18	$29.56	$27.57	$27.71	$27.71	578,525
2022-06-07	$27.73	$28.41	$27.71	$28.38	$28.38	589,275
2022-06-06	$27.56	$27.82	$27.43	$27.73	$27.73	554,575
2022-06-03	$27.66	$27.77	$27.30	$27.53	$27.53	619,694
2022-06-02	$27.09	$28.03	$26.93	$27.86	$27.86	710,549
2022-06-01	$26.92	$27.36	$26.83	$27.13	$27.13	1,092,645
2022-05-31	$26.15	$26.71	$26.00	$26.64	$26.64	1,356,470
2022-05-27	$26.26	$26.67	$26.22	$26.35	$26.35	531,583
2022-05-26	$25.96	$26.45	$25.93	$26.20	$26.20	428,719
2022-05-25	$25.57	$26.12	$24.90	$25.92	$25.92	536,544
2022-05-24	$25.82	$25.97	$24.78	$25.55	$25.55	577,441
2022-05-23	$26.10	$26.29	$25.80	$26.00	$26.00	708,175
2022-05-20	$26.04	$26.48	$25.46	$25.86	$25.86	693,222
2022-05-19	$25.04	$26.16	$24.83	$25.77	$25.77	785,888
2022-05-18	$25.41	$25.86	$24.94	$25.11	$25.11	496,619
2022-05-17	$25.77	$25.99	$25.03	$25.66	$25.66	1,213,436
2022-05-16	$25.47	$26.21	$25.07	$25.25	$25.25	445,348
2022-05-13	$25.58	$26.11	$25.45	$25.75	$25.75	598,665
2022-05-12	$24.43	$25.38	$24.40	$25.29	$25.29	748,222
2022-05-11	$25.71	$26.16	$24.50	$24.60	$24.60	642,461
2022-05-10	$26.21	$26.34	$25.62	$25.87	$25.87	805,821
2022-05-09	$26.47	$26.70	$25.76	$25.82	$25.82	816,242
2022-05-06	$27.48	$27.73	$26.33	$26.93	$26.93	770,390
2022-05-05	$27.87	$28.94	$26.76	$27.37	$27.37	763,549
2022-05-04	$27.68	$28.48	$27.11	$28.48	$28.48	556,799
2022-05-03	$27.58	$27.94	$27.23	$27.75	$27.75	414,993
2022-05-02	$27.62	$27.95	$26.98	$27.63	$27.63	711,865
2022-04-29	$27.77	$28.10	$27.49	$27.62	$27.62	632,397
2022-04-28	$27.38	$27.98	$27.23	$27.89	$27.89	392,566
2022-04-27	$27.10	$27.43	$26.82	$26.90	$26.90	569,835
2022-04-26	$28.06	$28.08	$27.05	$27.11	$27.11	514,301
2022-04-25	$28.16	$28.49	$27.37	$28.40	$28.40	647,737
2022-04-22	$28.45	$29.11	$28.15	$28.35	$28.35	913,341
2022-04-21	$29.21	$29.41	$28.28	$28.54	$28.54	675,254
2022-04-20	$28.79	$29.27	$28.31	$29.03	$29.03	523,876
2022-04-19	$27.70	$28.71	$27.70	$28.56	$28.56	1,052,190
2022-04-18	$27.43	$28.13	$27.27	$27.82	$27.82	563,962
2022-04-14	$27.33	$27.65	$26.41	$27.49	$27.49	789,067
2022-04-13	$27.07	$27.57	$26.73	$27.31	$27.31	519,875
2022-04-12	$27.95	$27.95	$27.06	$27.14	$27.14	882,210
2022-04-11	$26.52	$27.97	$26.38	$27.60	$27.60	1,549,065
2022-04-08	$26.61	$27.14	$25.93	$26.74	$26.74	946,828
2022-04-07	$27.22	$27.31	$26.31	$26.67	$26.67	990,074
2022-04-06	$28.33	$28.65	$27.21	$27.37	$27.37	856,959
2022-04-05	$29.59	$29.95	$28.50	$28.74	$28.74	722,222
2022-04-04	$29.22	$30.14	$29.22	$29.62	$29.62	1,172,984
2022-04-01	$31.65	$32.74	$29.98	$30.05	$30.05	1,658,433
2022-03-31	$32.24	$32.65	$31.32	$31.49	$31.49	2,845,469
2022-03-30	$33.16	$33.31	$32.29	$32.29	$32.29	948,797
2022-03-29	$32.98	$33.59	$32.83	$33.26	$33.26	542,514
2022-03-28	$32.46	$32.71	$32.05	$32.51	$32.51	280,206
2022-03-25	$32.63	$32.74	$32.35	$32.56	$32.56	321,984
2022-03-24	$32.65	$33.54	$32.38	$32.63	$32.63	371,637
2022-03-23	$33.25	$33.25	$32.52	$32.59	$32.59	378,961
2022-03-22	$33.72	$34.20	$33.30	$33.47	$33.47	395,006
2022-03-21	$33.25	$34.09	$33.09	$33.61	$33.61	563,567
2022-03-18	$33.00	$33.40	$32.40	$33.26	$33.26	963,170
2022-03-17	$32.62	$33.15	$32.39	$32.95	$32.95	624,975
2022-03-16	$32.37	$33.00	$31.74	$32.83	$32.83	560,492
2022-03-15	$31.67	$32.08	$31.53	$31.99	$31.99	485,310
2022-03-14	$31.76	$32.10	$31.34	$31.50	$31.50	443,060
2022-03-11	$32.26	$32.40	$31.56	$31.61	$31.61	400,745
2022-03-10	$31.99	$32.29	$31.34	$32.14	$32.14	409,596
2022-03-09	$32.29	$33.01	$31.76	$32.66	$32.66	455,190
2022-03-08	$31.46	$32.42	$31.21	$31.58	$31.58	450,823
2022-03-07	$32.15	$32.42	$31.41	$31.52	$31.52	629,790
2022-03-04	$32.41	$32.71	$31.63	$32.09	$32.09	466,971
2022-03-03	$32.70	$32.96	$32.16	$32.78	$32.78	397,912
2022-03-02	$31.93	$32.84	$31.72	$32.55	$32.55	368,422
2022-03-01	$33.55	$33.82	$31.41	$31.69	$31.69	794,494
2022-02-28	$33.77	$34.42	$33.27	$33.52	$33.52	691,560
2022-02-25	$33.91	$34.58	$33.51	$34.29	$34.29	705,050
2022-02-24	$32.00	$33.99	$31.97	$33.58	$33.58	676,137
2022-02-23	$33.21	$33.95	$32.53	$32.66	$32.66	547,591
2022-02-22	$33.00	$33.62	$32.56	$33.20	$33.20	704,136
2022-02-18	$33.69	$33.95	$32.99	$33.06	$33.06	555,409
2022-02-17	$34.83	$34.83	$33.81	$33.85	$33.85	435,949
2022-02-16	$34.49	$35.30	$34.19	$35.12	$35.12	671,540
2022-02-15	$34.17	$34.95	$34.09	$34.84	$34.84	761,919
2022-02-14	$33.71	$34.12	$33.49	$33.76	$33.76	402,450
2022-02-11	$34.11	$34.55	$33.55	$33.73	$33.73	365,270
2022-02-10	$33.72	$34.91	$33.72	$34.03	$34.03	432,771
2022-02-09	$34.24	$34.84	$33.92	$34.50	$34.50	553,825
2022-02-08	$33.51	$33.89	$33.47	$33.74	$33.74	648,441
2022-02-07	$33.17	$34.46	$33.05	$33.61	$33.61	389,168
2022-02-04	$32.93	$33.49	$32.59	$33.12	$33.12	420,650
2022-02-03	$33.47	$33.84	$33.03	$33.09	$33.09	434,815
2022-02-02	$34.35	$34.50	$33.92	$34.05	$34.05	515,347
2022-02-01	$34.28	$34.75	$33.74	$34.45	$34.45	446,136
2022-01-31	$33.98	$34.46	$33.81	$34.37	$34.37	629,466
2022-01-28	$32.17	$34.37	$32.17	$34.36	$34.36	1,021,879
2022-01-27	$32.68	$33.32	$31.95	$32.30	$32.30	523,360
2022-01-26	$33.08	$33.67	$31.81	$32.23	$32.23	821,969
2022-01-25	$34.77	$34.77	$31.90	$32.61	$32.61	719,211
2022-01-24	$32.58	$33.89	$32.20	$33.87	$33.87	859,073
2022-01-21	$33.00	$34.04	$32.84	$33.28	$33.28	722,949
2022-01-20	$33.58	$34.41	$33.11	$33.17	$33.17	512,592
2022-01-19	$33.47	$34.02	$32.72	$33.44	$33.44	763,724
2022-01-18	$34.13	$34.32	$33.39	$33.45	$33.45	487,739
2022-01-14	$34.46	$34.75	$34.17	$34.55	$34.55	690,559
2022-01-13	$34.95	$35.70	$34.57	$34.74	$34.74	560,683
2022-01-12	$35.34	$35.72	$34.47	$34.87	$34.87	708,807
2022-01-11	$34.61	$35.33	$34.34	$35.25	$35.25	583,200
2022-01-10	$33.68	$34.59	$33.03	$34.53	$34.53	510,154
2022-01-07	$34.43	$34.75	$33.80	$34.06	$34.06	508,862
2022-01-06	$34.66	$35.31	$34.52	$34.61	$34.61	497,067
2022-01-05	$35.33	$35.87	$34.75	$34.76	$34.76	630,657
2022-01-04	$34.99	$35.61	$34.82	$35.42	$35.42	1,135,534
2022-01-03	$34.92	$35.55	$34.70	$34.95	$34.95	720,069
2021-12-31	$34.84	$35.13	$34.67	$34.70	$34.70	461,475
2021-12-30	$35.13	$35.57	$34.81	$34.87	$34.87	456,505
2021-12-29	$34.78	$35.30	$34.50	$35.15	$35.15	589,277
2021-12-28	$34.98	$35.35	$34.64	$34.78	$34.78	563,477
2021-12-27	$34.98	$35.09	$34.55	$34.99	$34.99	506,947
2021-12-23	$34.69	$35.22	$34.63	$34.92	$34.92	516,993
2021-12-22	$34.10	$34.74	$34.01	$34.66	$34.66	978,326
2021-12-21	$32.70	$34.23	$32.57	$34.01	$34.01	645,201
2021-12-20	$32.69	$33.10	$31.88	$32.36	$32.36	986,928
2021-12-17	$33.11	$33.73	$32.71	$33.24	$33.24	1,711,482
2021-12-16	$33.62	$33.94	$32.74	$33.03	$33.03	1,122,611
2021-12-15	$32.43	$33.47	$32.01	$33.47	$33.47	916,899
2021-12-14	$33.00	$33.77	$32.39	$32.55	$32.55	914,945
2021-12-13	$33.04	$33.40	$32.79	$33.13	$33.13	659,501
2021-12-10	$33.08	$33.58	$32.61	$33.09	$33.09	517,913
2021-12-09	$33.08	$33.47	$32.80	$32.92	$32.92	678,975
2021-12-08	$32.38	$33.49	$32.25	$33.43	$33.43	899,345
2021-12-07	$32.05	$32.60	$31.96	$32.20	$32.20	1,093,028
2021-12-06	$30.52	$32.13	$30.35	$31.67	$31.67	1,298,287
2021-12-03	$29.84	$30.09	$29.20	$29.73	$29.73	805,062
2021-12-02	$28.49	$29.97	$28.48	$29.82	$29.82	916,465
2021-12-01	$29.90	$30.19	$28.39	$28.39	$28.39	843,366
2021-11-30	$29.78	$30.18	$29.07	$29.14	$29.14	1,085,124
2021-11-29	$30.72	$30.72	$29.84	$30.06	$30.06	782,647
2021-11-26	$31.23	$31.55	$30.01	$30.33	$30.33	537,466
2021-11-24	$31.16	$32.29	$31.16	$31.92	$31.92	356,713
2021-11-23	$31.67	$32.23	$31.56	$32.04	$32.04	630,438
2021-11-22	$32.93	$33.46	$31.93	$31.95	$31.95	616,190
2021-11-19	$33.23	$33.51	$32.86	$32.91	$32.91	563,038
2021-11-18	$33.84	$33.96	$32.29	$33.22	$33.22	990,501
2021-11-17	$34.45	$34.55	$33.53	$33.86	$33.86	1,032,788
2021-11-16	$34.61	$34.82	$34.23	$34.52	$34.52	759,203
2021-11-15	$36.01	$36.01	$34.57	$34.71	$34.71	643,572
2021-11-12	$34.64	$35.30	$34.07	$35.15	$35.15	683,533
2021-11-11	$34.75	$34.79	$34.14	$34.57	$34.57	682,208
2021-11-10	$33.99	$34.92	$33.99	$34.77	$34.77	1,102,468
2021-11-09	$31.66	$33.90	$31.66	$33.84	$33.84	1,780,037
2021-11-08	$32.61	$33.15	$31.57	$31.64	$31.64	1,459,486
2021-11-05	$31.94	$32.65	$31.64	$32.35	$32.35	5,500,780
2021-11-04	$31.92	$32.72	$31.25	$31.59	$31.59	1,563,071
2021-11-03	$30.18	$31.14	$29.96	$30.90	$30.90	943,338
2021-11-02	$32.05	$32.15	$30.05	$30.15	$30.15	714,584
2021-11-01	$30.74	$32.17	$30.58	$32.13	$32.13	669,756
2021-10-29	$30.85	$31.16	$30.60	$30.68	$30.68	704,224
2021-10-28	$30.37	$31.01	$30.37	$30.99	$30.99	982,548
2021-10-27	$30.41	$30.67	$29.69	$30.22	$30.22	1,077,248
2021-10-26	$30.64	$31.23	$30.39	$30.49	$30.49	535,971
2021-10-25	$31.00	$31.77	$30.43	$30.52	$30.52	623,991
2021-10-22	$31.04	$31.36	$30.71	$30.90	$30.90	482,887
2021-10-21	$31.13	$31.28	$30.86	$31.04	$31.04	366,081
2021-10-20	$31.03	$31.43	$31.03	$31.25	$31.25	331,119
2021-10-19	$31.17	$31.31	$30.94	$31.09	$31.09	268,284
2021-10-18	$31.01	$31.21	$30.80	$31.05	$31.05	272,897
2021-10-15	$31.58	$31.69	$31.17	$31.20	$31.20	447,650
2021-10-14	$30.38	$31.32	$30.32	$31.15	$31.15	591,959
2021-10-13	$30.81	$30.81	$28.97	$30.08	$30.08	726,266
2021-10-12	$29.47	$30.12	$29.21	$29.91	$29.91	553,982
2021-10-11	$30.02	$30.32	$29.48	$29.52	$29.52	609,438
2021-10-08	$30.88	$31.13	$30.14	$30.15	$30.15	496,454
2021-10-07	$30.63	$31.19	$30.63	$30.82	$30.82	922,155
2021-10-06	$30.37	$30.85	$30.07	$30.40	$30.40	416,407
2021-10-05	$30.68	$31.05	$30.48	$30.69	$30.69	440,909
2021-10-04	$31.37	$31.37	$30.49	$30.60	$30.60	586,773
2021-10-01	$30.98	$31.67	$30.60	$31.46	$31.46	460,377
2021-09-30	$31.12	$31.45	$30.72	$30.73	$30.73	486,042
2021-09-29	$30.75	$31.41	$30.51	$31.02	$31.02	663,588
2021-09-28	$31.17	$31.23	$30.41	$30.58	$30.58	614,302
2021-09-27	$31.40	$32.36	$31.12	$31.32	$31.32	1,056,183
2021-09-24	$31.33	$31.98	$31.16	$31.41	$31.41	381,564
2021-09-23	$31.16	$31.61	$31.07	$31.42	$31.42	812,581
2021-09-22	$30.96	$32.06	$30.85	$30.99	$30.99	830,534
2021-09-21	$30.91	$31.01	$30.51	$30.80	$30.80	728,582
2021-09-20	$30.79	$32.64	$30.29	$30.79	$30.79	598,051
2021-09-17	$32.00	$32.00	$31.15	$31.30	$31.30	1,714,708
2021-09-16	$32.52	$32.52	$31.82	$31.87	$31.87	530,155
2021-09-15	$32.03	$32.55	$31.85	$32.45	$32.45	579,127
2021-09-14	$32.47	$32.49	$31.96	$32.05	$32.05	693,328
2021-09-13	$32.29	$32.37	$31.38	$32.28	$32.28	563,637
2021-09-10	$32.63	$32.71	$31.97	$32.05	$32.05	527,812
2021-09-09	$32.43	$32.73	$32.22	$32.54	$32.54	497,371
2021-09-08	$32.66	$32.83	$32.21	$32.53	$32.53	549,308
2021-09-07	$33.37	$33.97	$32.80	$32.82	$32.82	708,405
2021-09-03	$32.88	$33.45	$32.70	$33.27	$33.27	1,168,787
2021-09-02	$32.42	$32.99	$32.26	$32.90	$32.90	816,976
2021-09-01	$32.19	$32.77	$32.19	$32.47	$32.47	511,735
2021-08-31	$32.15	$32.39	$31.92	$32.23	$32.23	1,025,076
2021-08-30	$31.92	$32.20	$31.59	$32.09	$32.09	584,914
2021-08-27	$31.38	$32.07	$31.38	$31.87	$31.87	584,827
2021-08-26	$31.22	$31.50	$31.11	$31.28	$31.28	589,607
2021-08-25	$31.00	$31.28	$30.74	$31.20	$31.20	617,502
2021-08-24	$32.96	$32.96	$31.05	$31.15	$31.15	591,937
2021-08-23	$31.31	$31.60	$31.04	$31.40	$31.40	721,033
2021-08-20	$30.43	$31.29	$30.39	$31.23	$31.23	723,120
2021-08-19	$30.92	$31.09	$30.33	$30.57	$30.57	1,096,922
2021-08-18	$31.16	$31.73	$31.08	$31.28	$31.28	800,559
2021-08-17	$31.22	$31.41	$30.93	$31.23	$31.23	488,334
2021-08-16	$31.75	$31.98	$31.43	$31.56	$31.56	443,718
2021-08-13	$32.18	$32.27	$31.76	$31.96	$31.96	492,912
2021-08-12	$32.02	$32.26	$31.91	$32.22	$32.22	603,843
2021-08-11	$31.99	$33.30	$31.47	$31.91	$31.91	586,723
2021-08-10	$32.44	$32.65	$31.44	$31.82	$31.82	457,395
2021-08-09	$32.40	$32.59	$31.81	$32.44	$32.44	844,247
2021-08-06	$32.52	$33.84	$32.09	$32.42	$32.42	511,072
2021-08-05	$32.01	$33.24	$32.00	$32.37	$32.37	595,698
2021-08-04	$33.24	$33.50	$32.47	$32.55	$32.55	816,764
2021-08-03	$33.81	$34.66	$33.21	$33.51	$33.51	434,738
2021-08-02	$34.44	$34.80	$33.49	$33.75	$33.75	579,820
2021-07-30	$34.48	$34.94	$33.73	$34.30	$34.30	430,741
2021-07-29	$34.57	$35.27	$34.57	$34.71	$34.71	376,139
2021-07-28	$34.53	$34.77	$34.26	$34.41	$34.41	499,618
2021-07-27	$35.17	$35.42	$33.96	$34.27	$34.27	624,897
2021-07-26	$35.37	$35.82	$34.95	$35.24	$35.24	537,982
2021-07-23	$35.01	$35.37	$34.92	$35.19	$35.19	351,666
2021-07-22	$35.67	$35.71	$34.68	$34.77	$34.77	581,445
2021-07-21	$35.92	$36.01	$35.62	$35.78	$35.78	451,303
2021-07-20	$35.01	$36.52	$34.87	$35.68	$35.68	919,031
2021-07-19	$34.80	$35.54	$34.51	$34.86	$34.86	565,572
2021-07-16	$36.07	$36.19	$35.27	$35.36	$35.36	581,778
2021-07-15	$35.84	$36.25	$35.63	$35.75	$35.75	366,807
2021-07-14	$36.67	$36.89	$35.88	$36.05	$36.05	692,330
2021-07-13	$36.77	$36.95	$36.51	$36.55	$36.55	214,910
2021-07-12	$37.03	$37.13	$36.66	$37.05	$37.05	192,465
2021-07-09	$37.06	$37.20	$36.59	$37.16	$37.16	286,331
2021-07-08	$36.94	$37.36	$36.52	$36.73	$36.73	402,427
2021-07-07	$37.30	$37.69	$37.02	$37.58	$37.58	361,846
2021-07-06	$37.46	$37.67	$36.74	$37.31	$37.31	334,673
2021-07-02	$37.53	$37.67	$37.00	$37.28	$37.28	311,609
2021-07-01	$37.23	$37.71	$37.19	$37.52	$37.52	407,563
2021-06-30	$37.63	$37.64	$37.02	$37.14	$37.14	376,432
2021-06-29	$38.27	$38.42	$37.69	$37.77	$37.77	292,608
2021-06-28	$38.18	$38.40	$37.67	$38.18	$38.18	395,101
2021-06-25	$38.12	$38.56	$38.01	$38.19	$38.19	995,052
2021-06-24	$37.56	$38.12	$37.25	$37.96	$37.96	435,753
2021-06-23	$38.23	$38.23	$37.43	$37.52	$37.52	557,218
2021-06-22	$38.01	$38.46	$37.62	$38.08	$38.08	444,892
2021-06-21	$38.04	$38.56	$38.00	$38.45	$38.45	421,691
2021-06-18	$38.27	$39.03	$37.68	$37.85	$37.85	847,914
2021-06-17	$38.58	$39.13	$38.43	$38.67	$38.67	406,704
2021-06-16	$38.96	$39.03	$38.40	$38.70	$38.70	288,943
2021-06-15	$39.19	$39.43	$38.94	$39.03	$39.03	729,377
2021-06-14	$39.32	$39.41	$38.68	$39.02	$39.02	439,449
2021-06-11	$38.76	$39.36	$38.76	$39.34	$39.34	305,048
2021-06-10	$38.77	$38.88	$38.39	$38.54	$38.54	339,201
2021-06-09	$39.20	$39.46	$38.80	$38.82	$38.82	326,487
2021-06-08	$38.78	$39.31	$38.43	$39.14	$39.14	433,958
2021-06-07	$39.30	$39.54	$38.61	$38.71	$38.71	401,971
2021-06-04	$38.94	$39.23	$38.78	$39.13	$39.13	421,454
2021-06-03	$38.60	$38.88	$38.01	$38.78	$38.78	310,638
2021-06-02	$39.12	$39.31	$38.57	$38.82	$38.82	712,134
2021-06-01	$38.44	$39.14	$38.18	$39.00	$39.00	574,478
2021-05-28	$39.27	$39.68	$38.18	$38.26	$38.26	471,218
2021-05-27	$39.58	$39.58	$38.76	$38.92	$38.92	806,032
2021-05-26	$39.64	$39.94	$39.24	$39.32	$39.32	549,874
2021-05-25	$40.22	$40.31	$39.43	$39.57	$39.57	425,337
2021-05-24	$39.80	$40.05	$38.88	$39.93	$39.93	471,874
2021-05-21	$39.94	$40.02	$39.40	$39.60	$39.60	480,315
2021-05-20	$39.12	$39.97	$39.12	$39.67	$39.67	487,430
2021-05-19	$38.56	$39.36	$38.04	$38.91	$38.91	1,058,478
2021-05-18	$39.93	$40.02	$39.16	$39.18	$39.18	545,839
2021-05-17	$39.63	$40.07	$39.54	$39.86	$39.86	550,253
2021-05-14	$39.96	$40.08	$39.66	$39.84	$39.84	767,045
2021-05-13	$38.48	$39.99	$38.48	$39.50	$39.50	917,496
2021-05-12	$39.06	$39.52	$38.46	$38.59	$38.59	967,543
2021-05-11	$38.02	$39.53	$38.00	$39.28	$39.28	814,949
2021-05-10	$38.15	$39.91	$38.14	$38.79	$38.79	944,693
2021-05-07	$37.74	$38.46	$37.67	$38.33	$38.33	508,680
2021-05-06	$36.91	$37.59	$35.59	$37.56	$37.56	666,430
2021-05-05	$37.89	$38.51	$36.81	$37.16	$37.16	794,858
2021-05-04	$37.84	$38.71	$37.14	$37.76	$37.76	561,077
2021-05-03	$38.17	$38.45	$37.92	$38.07	$38.07	587,799
2021-04-30	$38.99	$39.08	$37.54	$37.78	$37.78	668,043
2021-04-29	$40.24	$40.55	$39.32	$39.45	$39.45	495,896
2021-04-28	$40.32	$40.58	$40.09	$40.15	$40.15	623,189
2021-04-27	$40.60	$41.10	$40.24	$40.42	$40.42	373,614
2021-04-26	$40.63	$41.16	$39.68	$40.63	$40.63	515,613
2021-04-23	$40.20	$40.71	$40.19	$40.37	$40.37	488,446
2021-04-22	$40.36	$40.98	$40.17	$40.21	$40.21	585,001
2021-04-21	$39.83	$40.62	$39.59	$40.39	$40.39	367,919
2021-04-20	$40.02	$40.50	$39.68	$39.85	$39.85	305,675
2021-04-19	$40.60	$40.78	$39.92	$40.36	$40.36	518,247
2021-04-16	$40.71	$41.02	$40.50	$40.68	$40.68	495,800
2021-04-15	$40.74	$40.87	$40.49	$40.60	$40.60	404,054
2021-04-14	$40.72	$40.83	$40.15	$40.35	$40.35	637,563
2021-04-13	$40.24	$40.58	$39.52	$40.50	$40.50	532,815
2021-04-12	$40.23	$40.58	$39.82	$40.39	$40.39	679,178
2021-04-09	$39.91	$40.25	$39.47	$40.20	$40.20	512,353
2021-04-08	$38.99	$39.91	$38.80	$39.91	$39.91	470,937
2021-04-07	$39.47	$39.81	$38.68	$38.77	$38.77	457,965
2021-04-06	$39.19	$39.71	$38.95	$39.38	$39.38	439,270
2021-04-05	$39.26	$39.48	$38.57	$39.29	$39.29	606,873
2021-04-01	$38.47	$39.35	$38.47	$38.81	$38.81	499,432
2021-03-31	$38.24	$38.80	$37.51	$38.05	$38.05	853,351
2021-03-30	$37.39	$38.45	$37.00	$37.99	$37.99	669,357
2021-03-29	$37.87	$38.39	$37.14	$37.45	$37.45	521,602
2021-03-26	$37.63	$38.22	$37.34	$38.21	$38.21	723,072
2021-03-25	$36.88	$37.72	$36.03	$37.46	$37.46	623,046
2021-03-24	$37.58	$38.42	$37.01	$37.03	$37.03	492,832
2021-03-23	$38.43	$39.23	$36.98	$37.20	$37.20	519,818
2021-03-22	$39.21	$39.89	$38.75	$38.79	$38.79	419,483
2021-03-19	$38.98	$39.62	$38.67	$39.34	$39.34	1,543,391
2021-03-18	$39.12	$40.05	$39.09	$39.23	$39.23	506,766
2021-03-17	$39.71	$39.71	$38.68	$39.60	$39.60	651,817
2021-03-16	$40.45	$40.79	$39.85	$39.96	$39.96	322,308
2021-03-15	$40.64	$40.77	$40.09	$40.48	$40.48	518,612
2021-03-12	$40.50	$41.14	$40.31	$40.69	$40.69	435,906
2021-03-11	$40.15	$40.85	$40.05	$40.68	$40.68	496,148
2021-03-10	$39.89	$40.26	$39.46	$39.68	$39.68	498,121
2021-03-09	$39.39	$40.19	$39.33	$39.56	$39.56	660,749
2021-03-08	$38.45	$39.70	$38.44	$38.76	$38.76	590,793
2021-03-05	$37.27	$38.33	$36.58	$38.29	$38.29	617,506
2021-03-04	$37.51	$38.08	$36.49	$36.86	$36.86	645,062
2021-03-03	$38.34	$38.72	$37.24	$37.66	$37.66	500,981
2021-03-02	$39.24	$39.69	$38.25	$38.50	$38.50	1,618,382
2021-03-01	$39.11	$39.99	$38.78	$39.36	$39.36	646,808
2021-02-26	$38.15	$39.05	$37.75	$38.26	$38.26	1,246,974
2021-02-25	$40.57	$40.84	$37.59	$37.62	$37.62	1,316,398
2021-02-24	$41.44	$41.97	$41.00	$41.43	$41.43	578,802
2021-02-23	$41.78	$41.99	$40.70	$41.46	$41.46	584,722
2021-02-22	$42.09	$42.67	$41.89	$42.25	$42.25	481,089
2021-02-19	$42.67	$42.98	$42.21	$42.43	$42.43	482,177
2021-02-18	$42.77	$43.19	$42.38	$42.65	$42.65	396,126
2021-02-17	$40.98	$43.23	$40.81	$43.10	$43.10	738,897
2021-02-16	$41.40	$41.55	$40.79	$41.35	$41.35	446,178
2021-02-12	$41.13	$41.51	$40.86	$41.32	$41.32	515,916
2021-02-11	$41.48	$41.66	$40.82	$41.21	$41.21	609,589
2021-02-10	$41.34	$41.87	$41.00	$41.18	$41.18	328,537
2021-02-09	$41.13	$41.64	$40.57	$41.46	$41.46	328,683
2021-02-08	$40.89	$41.02	$40.42	$41.01	$41.01	675,867
2021-02-05	$40.50	$40.71	$39.97	$40.53	$40.53	357,495
2021-02-04	$39.72	$40.36	$39.52	$40.25	$40.25	635,074
2021-02-03	$39.86	$40.19	$39.47	$39.64	$39.64	456,451
2021-02-02	$39.89	$40.28	$39.34	$39.87	$39.87	653,237
2021-02-01	$38.72	$39.89	$38.56	$39.59	$39.59	578,953
2021-01-29	$39.08	$39.78	$38.25	$38.39	$38.39	692,145
2021-01-28	$38.89	$39.34	$38.36	$38.77	$38.77	577,494
2021-01-27	$38.60	$39.00	$37.69	$38.01	$38.01	796,720
2021-01-26	$39.79	$39.98	$39.30	$39.33	$39.33	383,439
2021-01-25	$40.35	$40.38	$39.19	$39.52	$39.52	498,825
2021-01-22	$40.37	$40.88	$39.80	$40.30	$40.30	716,671
2021-01-21	$40.75	$40.96	$39.77	$40.50	$40.50	1,525,752
2021-01-20	$38.30	$39.17	$38.30	$38.63	$38.63	523,626
2021-01-19	$38.92	$38.92	$38.15	$38.30	$38.30	407,097
2021-01-15	$38.03	$38.66	$37.60	$38.45	$38.45	462,195
2021-01-14	$38.71	$39.49	$38.05	$38.22	$38.22	447,850
2021-01-13	$38.96	$39.28	$38.39	$38.50	$38.50	466,657
2021-01-12	$38.60	$39.10	$38.23	$39.00	$39.00	500,307
2021-01-11	$38.62	$39.34	$38.40	$38.61	$38.61	437,736
2021-01-08	$39.50	$40.29	$38.93	$39.21	$39.21	858,574
2021-01-07	$38.98	$39.19	$38.70	$39.14	$39.14	651,936
2021-01-06	$38.18	$39.32	$37.96	$38.63	$38.63	1,109,425
2021-01-05	$37.75	$38.18	$37.74	$38.00	$38.00	834,748
2021-01-04	$38.68	$38.69	$37.18	$37.88	$37.88	647,681
2020-12-31	$38.55	$38.70	$38.25	$38.43	$38.43	608,594
2020-12-30	$37.90	$38.78	$37.90	$38.49	$38.49	482,038
2020-12-29	$38.52	$38.95	$37.77	$37.85	$37.85	350,472
2020-12-28	$38.75	$38.83	$38.21	$38.22	$38.22	499,193
2020-12-24	$38.29	$38.65	$38.12	$38.53	$38.53	155,103
2020-12-23	$38.11	$38.52	$37.80	$38.01	$38.01	533,750
2020-12-22	$38.20	$38.62	$37.83	$37.95	$37.95	492,618
2020-12-21	$37.71	$38.75	$37.39	$38.09	$38.09	569,469
2020-12-18	$39.20	$39.26	$38.34	$38.54	$38.54	1,980,507
2020-12-17	$38.72	$39.14	$38.65	$38.99	$38.99	762,790
2020-12-16	$39.22	$39.42	$38.38	$38.63	$38.63	488,046
2020-12-15	$39.66	$39.94	$38.45	$38.97	$38.97	1,732,427
2020-12-14	$39.35	$39.99	$39.09	$39.31	$39.31	757,209
2020-12-11	$38.74	$39.35	$38.62	$39.28	$39.28	504,100
2020-12-10	$38.64	$39.28	$38.41	$39.20	$39.20	870,562
2020-12-09	$39.54	$39.54	$38.22	$38.67	$38.67	765,301
2020-12-08	$38.71	$39.73	$38.27	$39.31	$39.31	1,232,212
2020-12-07	$38.64	$38.92	$38.06	$38.39	$38.39	1,066,781
2020-12-04	$38.38	$39.05	$37.80	$38.84	$38.84	996,628
2020-12-03	$37.03	$38.69	$36.17	$37.94	$37.94	1,716,622
2020-12-02	$34.69	$37.55	$34.48	$37.04	$37.04	3,029,385
2020-12-01	$33.04	$33.66	$32.69	$33.42	$33.42	661,372
2020-11-30	$33.06	$33.41	$32.36	$32.58	$32.58	662,215
2020-11-27	$33.12	$33.26	$32.83	$33.14	$33.14	250,173
2020-11-25	$32.52	$33.22	$32.27	$33.18	$33.18	641,426
2020-11-24	$32.46	$32.77	$32.08	$32.44	$32.44	1,027,853
2020-11-23	$32.43	$33.08	$32.13	$32.19	$32.19	1,297,876
2020-11-20	$30.62	$32.21	$30.43	$32.13	$32.13	1,376,287
2020-11-19	$30.88	$31.19	$30.54	$30.83	$30.83	2,355,233
2020-11-18	$31.96	$32.24	$31.06	$31.06	$31.06	598,299
2020-11-17	$31.40	$32.29	$31.40	$31.83	$31.83	990,543
2020-11-16	$32.10	$32.84	$32.03	$32.45	$32.45	909,562
2020-11-13	$31.73	$31.95	$31.37	$31.78	$31.78	624,905
2020-11-12	$32.38	$32.51	$31.21	$31.30	$31.30	898,948
2020-11-11	$34.15	$34.29	$32.36	$32.57	$32.57	1,482,148
2020-11-10	$34.39	$34.84	$33.75	$33.98	$33.98	1,339,861
2020-11-09	$34.29	$36.29	$34.01	$34.12	$34.12	1,560,155
2020-11-06	$32.55	$33.24	$32.55	$33.08	$33.08	1,349,553
2020-11-05	$31.33	$32.81	$30.89	$32.74	$32.74	753,372
2020-11-04	$29.98	$31.18	$29.71	$30.79	$30.79	828,572
2020-11-03	$29.66	$30.19	$29.37	$29.99	$29.99	957,231
2020-11-02	$29.43	$29.75	$28.83	$29.08	$29.08	719,915
2020-10-30	$29.37	$29.58	$28.57	$29.17	$29.17	503,490
2020-10-29	$29.19	$29.61	$28.90	$29.41	$29.41	952,013
2020-10-28	$30.34	$30.37	$29.29	$29.32	$29.32	745,889
2020-10-27	$31.49	$31.70	$30.89	$30.91	$30.91	617,218
2020-10-26	$31.73	$32.04	$31.17	$31.54	$31.54	608,720
2020-10-23	$31.90	$32.25	$31.55	$32.14	$32.14	511,029
2020-10-22	$31.12	$32.04	$30.52	$31.55	$31.55	1,107,281
2020-10-21	$30.92	$31.45	$30.59	$30.98	$30.98	1,217,471
2020-10-20	$32.42	$32.49	$30.86	$30.88	$30.88	918,666
2020-10-19	$31.43	$31.78	$31.06	$31.50	$31.50	1,904,304
2020-10-16	$30.98	$31.53	$30.56	$31.53	$31.53	1,828,335
2020-10-15	$30.50	$31.00	$30.30	$30.99	$30.99	1,688,891
2020-10-14	$30.78	$30.93	$30.45	$30.82	$30.82	1,641,236
2020-10-13	$30.59	$30.82	$30.20	$30.70	$30.70	1,386,829
2020-10-12	$30.15	$30.80	$29.90	$30.73	$30.73	1,231,605
2020-10-09	$30.34	$30.41	$29.79	$30.08	$30.08	1,401,273
2020-10-08	$29.20	$30.02	$28.70	$30.01	$30.01	1,264,790
2020-10-07	$27.82	$29.26	$27.82	$29.22	$29.22	1,436,202
2020-10-06	$27.99	$28.50	$27.50	$27.62	$27.62	1,584,873
2020-10-05	$27.46	$28.08	$27.44	$27.95	$27.95	1,579,669
2020-10-02	$26.33	$27.26	$26.11	$27.26	$27.26	861,423
2020-10-01	$26.19	$26.89	$26.05	$26.85	$26.85	949,579
2020-09-30	$25.73	$26.18	$25.63	$26.13	$26.13	903,600
2020-09-29	$25.63	$26.02	$25.55	$25.66	$25.66	588,109
2020-09-28	$25.61	$25.88	$25.52	$25.70	$25.70	638,193
2020-09-25	$24.88	$25.51	$24.88	$25.24	$25.24	893,606
2020-09-24	$24.58	$25.36	$24.28	$24.93	$24.93	1,884,439
2020-09-23	$25.11	$25.69	$24.66	$24.73	$24.73	856,058
2020-09-22	$25.13	$25.35	$24.64	$25.11	$25.11	910,838
2020-09-21	$25.87	$25.87	$24.82	$25.08	$25.08	1,248,010
2020-09-18	$26.87	$26.87	$25.32	$25.47	$25.47	2,081,028
2020-09-17	$26.66	$26.92	$26.32	$26.61	$26.61	1,073,379
2020-09-16	$26.92	$27.45	$26.48	$26.54	$26.54	944,142
2020-09-15	$26.37	$27.06	$25.91	$26.79	$26.79	1,000,195
2020-09-14	$24.80	$26.27	$24.67	$26.19	$26.19	1,282,504
2020-09-11	$23.99	$24.84	$23.55	$24.66	$24.66	2,840,924
2020-09-10	$25.20	$25.43	$24.15	$24.19	$24.19	2,601,055
2020-09-09	$28.35	$28.45	$24.50	$24.91	$24.91	3,614,983
2020-09-08	$28.64	$28.78	$28.02	$28.03	$28.03	585,385
2020-09-04	$29.27	$29.38	$28.33	$29.11	$29.11	731,493
2020-09-03	$30.24	$30.24	$28.86	$29.03	$29.03	435,560
2020-09-02	$30.04	$30.37	$29.88	$30.25	$30.25	384,737
2020-09-01	$29.27	$30.01	$29.03	$29.99	$29.99	548,962
2020-08-31	$29.71	$30.99	$29.30	$29.38	$29.38	635,475
2020-08-28	$29.97	$29.97	$29.44	$29.83	$29.83	509,638
2020-08-27	$30.09	$30.21	$29.53	$29.72	$29.72	413,854
2020-08-26	$30.26	$30.47	$29.91	$29.98	$29.98	312,872
2020-08-25	$30.20	$30.31	$29.71	$30.24	$30.24	492,844
2020-08-24	$30.05	$30.09	$29.76	$30.00	$30.00	322,751
2020-08-21	$29.87	$30.02	$29.34	$29.71	$29.71	602,096
2020-08-20	$30.25	$30.47	$29.91	$29.92	$29.92	420,213
2020-08-19	$30.90	$31.08	$30.53	$30.59	$30.59	331,943
2020-08-18	$30.85	$31.10	$30.71	$30.84	$30.84	743,033
2020-08-17	$30.88	$31.17	$30.78	$30.96	$30.96	785,277
2020-08-14	$30.61	$31.08	$30.33	$30.69	$30.69	516,177
2020-08-13	$30.94	$31.74	$30.70	$30.80	$30.80	752,478
2020-08-12	$31.00	$31.36	$30.67	$31.21	$31.21	1,008,730
2020-08-11	$30.75	$31.18	$30.29	$30.74	$30.74	1,015,152
2020-08-10	$30.63	$30.89	$30.12	$30.49	$30.49	963,263
2020-08-07	$31.27	$31.97	$30.00	$30.50	$30.50	1,107,699
2020-08-06	$29.00	$31.14	$27.67	$30.94	$30.94	1,444,767
2020-08-05	$27.83	$28.65	$27.51	$28.43	$28.43	1,084,136
2020-08-04	$27.18	$27.66	$27.06	$27.46	$27.46	534,886
2020-08-03	$27.12	$27.32	$26.60	$27.18	$27.18	795,289
2020-07-31	$27.25	$27.25	$26.41	$26.79	$26.79	1,009,582
2020-07-30	$27.31	$27.56	$26.89	$27.38	$27.38	484,416
2020-07-29	$27.04	$27.88	$26.78	$27.78	$27.78	531,521
2020-07-28	$27.22	$27.64	$26.75	$26.78	$26.78	462,240
2020-07-27	$27.15	$27.33	$26.61	$27.31	$27.31	491,505
2020-07-24	$27.73	$27.80	$27.12	$27.20	$27.20	446,927
2020-07-23	$27.71	$28.19	$27.55	$27.79	$27.79	705,180
2020-07-22	$27.48	$27.88	$27.13	$27.74	$27.74	590,185
2020-07-21	$27.50	$28.00	$27.23	$27.61	$27.61	644,870
2020-07-20	$26.96	$27.42	$26.81	$27.21	$27.21	538,495
2020-07-17	$26.77	$27.12	$26.57	$27.09	$27.09	691,900
2020-07-16	$27.16	$27.21	$26.55	$26.85	$26.85	735,700
2020-07-15	$26.37	$27.35	$26.23	$27.22	$27.22	770,100
2020-07-14	$25.42	$25.93	$25.06	$25.91	$25.91	647,000
2020-07-13	$25.99	$26.41	$25.38	$25.43	$25.43	460,500
2020-07-10	$25.26	$25.79	$24.94	$25.72	$25.72	521,800
2020-07-09	$25.30	$25.35	$24.40	$25.09	$25.09	755,000
2020-07-08	$25.28	$25.39	$24.83	$25.34	$25.34	530,500
2020-07-07	$26.22	$26.56	$25.26	$25.29	$25.29	561,500
2020-07-06	$27.40	$27.40	$26.28	$26.35	$26.35	361,800
2020-07-02	$27.44	$27.50	$26.66	$26.78	$26.78	344,700
2020-07-01	$26.94	$27.22	$26.56	$27.00	$27.00	1,131,100
2020-06-30	$26.42	$27.87	$26.42	$26.99	$26.99	673,400
2020-06-29	$26.60	$26.76	$26.01	$26.45	$26.45	566,800
2020-06-26	$26.79	$26.89	$26.13	$26.26	$26.26	879,497
2020-06-25	$26.44	$26.97	$26.06	$26.92	$26.92	468,875
2020-06-24	$27.33	$27.41	$26.31	$26.51	$26.51	568,101
2020-06-23	$27.90	$27.90	$27.35	$27.40	$27.40	417,207
2020-06-22	$26.82	$27.48	$26.63	$27.42	$27.42	453,725
2020-06-19	$27.46	$27.90	$26.98	$27.14	$27.14	1,172,467
2020-06-18	$27.11	$27.36	$25.94	$27.14	$27.14	438,221
2020-06-17	$27.81	$27.89	$26.89	$27.36	$27.36	505,155
2020-06-16	$28.19	$28.52	$27.32	$27.76	$27.76	485,560
2020-06-15	$25.59	$27.27	$25.46	$27.18	$27.18	704,596
2020-06-12	$26.99	$27.08	$25.65	$26.48	$26.48	828,406
2020-06-11	$26.92	$26.95	$25.71	$25.77	$25.77	708,949
2020-06-10	$28.30	$28.50	$27.60	$28.01	$28.01	462,444
2020-06-09	$28.53	$28.65	$27.87	$28.29	$28.29	374,639
2020-06-08	$29.54	$29.67	$28.93	$29.08	$29.08	439,544
2020-06-05	$28.40	$29.34	$28.30	$28.96	$28.96	672,699
2020-06-04	$27.97	$28.16	$27.42	$27.76	$27.76	430,912
2020-06-03	$27.98	$28.52	$27.61	$28.26	$28.26	557,331
2020-06-02	$27.98	$27.98	$27.01	$27.63	$27.63	485,926
2020-06-01	$27.67	$27.97	$27.27	$27.73	$27.73	679,299
2020-05-29	$26.80	$27.70	$26.27	$27.58	$27.58	1,016,766
2020-05-28	$27.62	$27.62	$26.39	$26.51	$26.51	544,521
2020-05-27	$27.24	$27.64	$26.17	$27.35	$27.35	703,129
2020-05-26	$27.20	$27.66	$26.65	$26.75	$26.75	611,351
2020-05-22	$26.14	$26.99	$25.60	$26.19	$26.19	464,706
2020-05-21	$26.27	$26.79	$25.83	$25.92	$25.92	746,345
2020-05-20	$25.72	$26.55	$25.63	$26.45	$26.45	967,371
2020-05-19	$25.30	$26.07	$25.02	$25.17	$25.17	546,939
2020-05-18	$25.43	$26.32	$25.38	$25.62	$25.62	1,201,403
2020-05-15	$23.82	$24.65	$23.52	$24.34	$24.34	1,029,054
2020-05-14	$23.20	$23.91	$21.85	$23.87	$23.87	1,097,453
2020-05-13	$24.35	$24.57	$22.93	$23.78	$23.78	1,293,453
2020-05-12	$26.06	$26.34	$24.65	$24.65	$24.65	600,514
2020-05-11	$26.50	$26.58	$25.94	$26.12	$26.12	797,223
2020-05-08	$27.25	$27.96	$26.83	$27.00	$27.00	703,458
2020-05-07	$25.75	$26.93	$25.39	$26.87	$26.87	877,780
2020-05-06	$27.07	$27.37	$26.17	$26.31	$26.31	812,558
2020-05-05	$26.95	$27.90	$26.71	$27.09	$27.09	671,841
2020-05-04	$26.09	$26.64	$25.77	$26.58	$26.58	492,702
2020-05-01	$26.58	$27.13	$25.91	$26.48	$26.48	582,281
2020-04-30	$27.58	$28.16	$27.00	$27.40	$27.40	786,269
2020-04-29	$27.43	$28.40	$26.91	$28.06	$28.06	1,253,527
2020-04-28	$27.27	$27.50	$26.30	$26.36	$26.36	675,496
2020-04-27	$24.31	$26.82	$24.31	$26.63	$26.63	960,253
2020-04-24	$24.25	$24.43	$23.66	$24.14	$24.14	1,095,978
2020-04-23	$24.78	$25.84	$24.21	$24.24	$24.24	790,268
2020-04-22	$24.65	$25.03	$24.33	$24.51	$24.51	509,681
2020-04-21	$25.06	$25.38	$23.67	$24.06	$24.06	709,969
2020-04-20	$26.00	$27.57	$25.30	$25.79	$25.79	702,467
2020-04-17	$24.75	$26.13	$24.75	$26.01	$26.01	1,499,395
2020-04-16	$24.28	$25.15	$23.41	$23.97	$23.97	940,944
2020-04-15	$24.81	$25.19	$24.11	$24.32	$24.32	1,040,770
2020-04-14	$26.25	$26.35	$25.30	$25.32	$25.32	644,892
2020-04-13	$27.12	$27.48	$25.40	$25.62	$25.62	761,195
2020-04-09	$26.56	$27.76	$26.16	$27.36	$27.36	606,664
2020-04-08	$24.61	$26.37	$24.29	$25.91	$25.91	749,867
2020-04-07	$24.27	$25.31	$23.96	$24.15	$24.15	950,613
2020-04-06	$22.71	$23.80	$22.64	$23.45	$23.45	1,212,866
2020-04-03	$21.80	$22.30	$21.01	$21.75	$21.75	798,258
2020-04-02	$22.25	$22.83	$21.46	$22.21	$22.21	1,068,691
2020-04-01	$23.36	$23.36	$21.99	$22.46	$22.46	925,350
2020-03-31	$23.50	$24.41	$23.20	$24.15	$24.15	1,471,793
2020-03-30	$23.40	$23.95	$22.72	$23.61	$23.61	925,304
2020-03-27	$24.10	$24.51	$23.00	$23.17	$23.17	688,735
2020-03-26	$24.19	$25.74	$23.95	$25.02	$25.02	1,044,770
2020-03-25	$22.64	$25.58	$21.50	$23.96	$23.96	1,839,397
2020-03-24	$22.60	$23.06	$21.55	$22.65	$22.65	1,693,332
2020-03-23	$22.41	$22.41	$20.57	$21.50	$21.50	1,787,664
2020-03-20	$23.98	$24.56	$21.81	$22.09	$22.09	1,769,487
2020-03-19	$21.19	$24.58	$20.03	$23.87	$23.87	1,452,096
2020-03-18	$23.98	$25.26	$20.27	$21.19	$21.19	1,550,874
2020-03-17	$23.19	$25.88	$22.18	$25.43	$25.43	1,553,216
2020-03-16	$24.10	$25.27	$22.11	$22.84	$22.84	1,336,281
2020-03-13	$26.46	$26.76	$24.53	$26.72	$26.72	1,284,649
2020-03-12	$24.36	$25.70	$22.72	$25.35	$25.35	1,298,952
2020-03-11	$27.44	$27.90	$25.62	$26.14	$26.14	956,489
2020-03-10	$30.16	$30.50	$27.55	$28.13	$28.13	1,472,272
2020-03-09	$27.20	$30.15	$26.78	$28.94	$28.94	1,443,829
2020-03-06	$28.25	$29.93	$28.25	$29.79	$29.79	1,305,956
2020-03-05	$29.05	$30.00	$28.73	$29.41	$29.41	1,298,086
2020-03-04	$29.14	$30.08	$28.45	$30.02	$30.02	1,060,321
2020-03-03	$29.16	$29.95	$28.27	$28.71	$28.71	1,256,402
2020-03-02	$28.11	$29.29	$27.31	$29.24	$29.24	978,141
2020-02-28	$27.51	$28.32	$27.07	$27.87	$27.87	1,577,911
2020-02-27	$27.89	$29.19	$26.00	$28.21	$28.21	978,357
2020-02-26	$31.00	$31.41	$29.72	$29.80	$29.80	530,759
2020-02-25	$32.33	$32.34	$30.81	$30.84	$30.84	617,947
2020-02-24	$31.62	$32.60	$31.42	$32.32	$32.32	408,827
2020-02-21	$33.53	$33.54	$32.64	$33.05	$33.05	473,823
2020-02-20	$34.03	$34.03	$33.15	$33.70	$33.70	510,965
2020-02-19	$33.40	$34.42	$33.26	$34.03	$34.03	713,711
2020-02-18	$35.90	$35.90	$32.81	$33.24	$33.24	1,047,853
2020-02-14	$35.77	$36.04	$35.54	$35.95	$35.95	304,985
2020-02-13	$35.36	$35.82	$35.36	$35.67	$35.67	383,288
2020-02-12	$35.71	$35.79	$35.07	$35.54	$35.54	657,723
2020-02-11	$35.41	$35.74	$35.10	$35.36	$35.36	374,314
2020-02-10	$34.39	$35.25	$34.34	$35.21	$35.21	266,394
2020-02-07	$34.98	$35.06	$34.37	$34.58	$34.58	301,879
2020-02-06	$35.83	$35.86	$35.06	$35.14	$35.14	386,561
2020-02-05	$35.86	$36.24	$35.37	$35.57	$35.57	567,802
2020-02-04	$35.25	$35.90	$35.14	$35.54	$35.54	413,162
2020-02-03	$34.70	$35.06	$34.38	$34.75	$34.75	351,527
2020-01-31	$35.13	$35.28	$34.35	$34.45	$34.45	516,045
2020-01-30	$34.61	$35.29	$34.21	$35.27	$35.27	329,301
2020-01-29	$35.53	$35.86	$34.73	$34.80	$34.80	524,429
2020-01-28	$35.58	$35.91	$35.33	$35.45	$35.45	259,446
2020-01-27	$35.08	$35.86	$34.96	$35.39	$35.39	693,302
2020-01-24	$36.55	$36.73	$35.66	$35.85	$35.85	1,454,186
2020-01-23	$36.70	$36.94	$36.43	$36.60	$36.60	483,660
2020-01-22	$37.12	$37.58	$36.67	$36.76	$36.76	679,817
2020-01-21	$37.23	$37.68	$36.89	$36.95	$36.95	645,907
2020-01-17	$38.30	$38.35	$37.20	$37.30	$37.30	931,391
2020-01-16	$38.27	$38.63	$37.84	$37.90	$37.90	890,232
2020-01-15	$37.08	$38.36	$37.05	$37.93	$37.93	1,128,726
2020-01-14	$35.60	$37.39	$34.43	$37.08	$37.08	1,411,027
2020-01-13	$38.48	$39.14	$38.04	$39.06	$39.06	541,319
2020-01-10	$39.11	$39.36	$38.28	$38.51	$38.51	448,381
2020-01-09	$38.98	$39.37	$38.82	$38.93	$38.93	467,820
2020-01-08	$38.54	$38.99	$38.47	$38.73	$38.73	436,197
2020-01-07	$38.32	$38.83	$38.19	$38.56	$38.56	459,605
2020-01-06	$37.76	$38.50	$37.57	$38.44	$38.44	489,772
2020-01-03	$37.58	$38.40	$37.58	$38.26	$38.26	436,853
2020-01-02	$38.08	$38.44	$37.74	$38.20	$38.20	357,289
2019-12-31	$37.58	$38.12	$37.50	$37.89	$37.89	627,179
2019-12-30	$37.82	$38.04	$37.28	$37.58	$37.58	829,053
2019-12-27	$37.90	$37.97	$37.61	$37.72	$37.72	515,144
2019-12-26	$37.40	$37.87	$37.35	$37.81	$37.81	186,205
2019-12-24	$37.65	$37.65	$37.29	$37.40	$37.40	180,861
2019-12-23	$37.85	$37.94	$37.34	$37.69	$37.69	336,922
2019-12-20	$37.61	$38.09	$37.59	$37.85	$37.85	1,246,667
2019-12-19	$37.00	$37.57	$36.87	$37.54	$37.54	662,768
2019-12-18	$36.67	$37.04	$36.52	$36.97	$36.97	570,456
2019-12-17	$36.90	$37.12	$36.21	$36.44	$36.44	542,517
2019-12-16	$36.49	$37.23	$36.45	$36.90	$36.90	530,733
2019-12-13	$36.23	$36.73	$36.04	$36.45	$36.45	494,298
2019-12-12	$36.26	$36.94	$36.13	$36.22	$36.22	572,998
2019-12-11	$36.35	$36.43	$36.15	$36.37	$36.37	383,326
2019-12-10	$36.04	$36.58	$35.90	$36.26	$36.26	394,024
2019-12-09	$36.35	$36.42	$36.08	$36.18	$36.18	885,225
2019-12-06	$36.54	$36.92	$36.35	$36.41	$36.41	1,067,606
2019-12-05	$36.29	$36.29	$35.94	$36.05	$36.05	551,417
2019-12-04	$36.82	$37.05	$36.11	$36.15	$36.15	523,439
2019-12-03	$36.09	$36.69	$35.77	$36.64	$36.64	463,919
2019-12-02	$37.56	$37.63	$36.60	$36.73	$36.73	517,103
2019-11-29	$37.53	$37.93	$37.37	$37.50	$37.50	308,951
2019-11-27	$37.70	$38.02	$37.53	$37.79	$37.79	667,938
2019-11-26	$37.37	$37.86	$37.23	$37.71	$37.71	944,375
2019-11-25	$36.88	$37.61	$36.79	$37.45	$37.45	629,226
2019-11-22	$36.31	$36.70	$36.12	$36.63	$36.63	498,105
2019-11-21	$36.48	$36.91	$36.10	$36.24	$36.24	883,876
2019-11-20	$37.23	$37.89	$35.72	$36.40	$36.40	1,100,364
2019-11-19	$33.89	$36.53	$33.78	$36.39	$36.39	1,551,730
2019-11-18	$33.59	$33.88	$33.49	$33.70	$33.70	903,536
2019-11-15	$33.88	$34.12	$33.68	$33.72	$33.72	354,737
2019-11-14	$34.10	$34.34	$33.52	$33.61	$33.61	595,676
2019-11-13	$33.42	$34.19	$33.42	$34.16	$34.16	540,966
2019-11-12	$33.80	$34.04	$33.48	$33.76	$33.76	380,260
2019-11-11	$33.86	$34.27	$33.49	$33.69	$33.69	516,756
2019-11-08	$34.03	$34.50	$33.68	$34.40	$34.40	465,919
2019-11-07	$33.20	$34.02	$32.30	$34.00	$34.00	880,028
2019-11-06	$31.85	$32.00	$31.37	$31.62	$31.62	495,789
2019-11-05	$31.98	$32.27	$31.78	$31.91	$31.91	497,280
2019-11-04	$32.17	$32.17	$31.56	$31.80	$31.80	520,892
2019-11-01	$31.57	$32.06	$31.35	$31.82	$31.82	543,672
2019-10-31	$31.97	$32.04	$31.11	$31.39	$31.39	456,204
2019-10-30	$31.92	$32.27	$31.64	$32.01	$32.01	249,764
2019-10-29	$31.67	$32.06	$31.55	$31.92	$31.92	338,418
2019-10-28	$31.45	$31.85	$31.40	$31.76	$31.76	301,055
2019-10-25	$31.16	$31.29	$30.96	$31.14	$31.14	393,614
2019-10-24	$31.09	$31.33	$30.51	$31.15	$31.15	341,307
2019-10-23	$30.71	$31.09	$30.43	$30.75	$30.75	314,350
2019-10-22	$31.22	$31.43	$30.80	$30.83	$30.83	281,082
2019-10-21	$31.36	$31.54	$30.99	$31.23	$31.23	284,254
2019-10-18	$31.33	$31.50	$30.72	$30.97	$30.97	447,149
2019-10-17	$31.51	$31.75	$31.32	$31.53	$31.53	451,809
2019-10-16	$31.05	$31.32	$30.74	$31.30	$31.30	621,669
2019-10-15	$30.45	$31.40	$30.32	$31.29	$31.29	528,128
2019-10-14	$30.65	$30.73	$30.23	$30.31	$30.31	513,105
2019-10-11	$31.08	$31.27	$30.79	$30.83	$30.83	1,411,780
2019-10-10	$30.76	$30.99	$30.47	$30.58	$30.58	420,336
2019-10-09	$30.55	$30.96	$30.26	$30.68	$30.68	351,431
2019-10-08	$30.10	$30.58	$29.72	$30.17	$30.17	436,472
2019-10-07	$30.55	$30.76	$30.42	$30.49	$30.49	446,257
2019-10-04	$30.11	$30.60	$30.03	$30.57	$30.57	557,017
2019-10-03	$29.64	$30.18	$29.14	$30.03	$30.03	418,142
2019-10-02	$29.95	$29.95	$29.29	$29.78	$29.78	477,392
2019-10-01	$31.57	$31.71	$30.23	$30.27	$30.27	417,392
2019-09-30	$30.86	$31.49	$30.74	$31.33	$31.33	623,758
2019-09-27	$31.50	$31.50	$30.51	$30.68	$30.68	451,004
2019-09-26	$31.31	$31.66	$31.22	$31.40	$31.40	566,183
2019-09-25	$30.37	$31.55	$30.20	$31.47	$31.47	806,916
2019-09-24	$31.36	$31.59	$30.27	$30.49	$30.49	663,261
2019-09-23	$31.82	$31.82	$31.21	$31.31	$31.31	620,764
2019-09-20	$32.07	$32.31	$31.54	$31.86	$31.86	2,345,750
2019-09-19	$32.49	$32.93	$32.12	$32.16	$32.16	674,766
2019-09-18	$32.89	$32.89	$32.04	$32.51	$32.51	744,610
2019-09-17	$32.72	$32.95	$32.42	$32.70	$32.70	724,488
2019-09-16	$32.50	$33.04	$32.31	$32.85	$32.85	1,268,530
2019-09-13	$33.04	$33.38	$32.55	$32.78	$32.78	991,438
2019-09-12	$32.70	$33.06	$31.99	$32.90	$32.90	1,111,444
2019-09-11	$30.95	$31.99	$30.53	$31.96	$31.96	835,633
2019-09-10	$31.19	$31.25	$30.43	$30.78	$30.78	903,546
2019-09-09	$31.06	$31.59	$30.87	$31.30	$31.30	1,556,871
2019-09-06	$30.63	$31.14	$30.31	$30.99	$30.99	836,926
2019-09-05	$29.79	$30.81	$29.55	$30.67	$30.67	716,902
2019-09-04	$29.07	$29.40	$28.67	$29.28	$29.28	1,405,176
2019-09-03	$29.47	$29.70	$28.63	$28.76	$28.76	1,364,256
2019-08-30	$29.63	$29.80	$29.43	$29.78	$29.78	702,021
2019-08-29	$29.27	$29.72	$29.27	$29.62	$29.62	591,323
2019-08-28	$28.55	$29.08	$28.32	$28.99	$28.99	640,595
2019-08-27	$28.86	$28.86	$28.50	$28.60	$28.60	933,457
2019-08-26	$28.89	$28.89	$28.10	$28.54	$28.54	729,527
2019-08-23	$29.30	$29.67	$28.41	$28.50	$28.50	957,043
2019-08-22	$29.32	$29.58	$29.10	$29.42	$29.42	758,613
2019-08-21	$29.24	$29.45	$28.96	$29.27	$29.27	596,020
2019-08-20	$29.32	$29.38	$28.79	$28.95	$28.95	755,937
2019-08-19	$29.73	$29.87	$29.37	$29.55	$29.55	607,282
2019-08-16	$28.97	$29.50	$28.91	$29.39	$29.39	683,085
2019-08-15	$28.85	$28.90	$28.50	$28.68	$28.68	863,089
2019-08-14	$28.38	$28.99	$28.02	$28.83	$28.83	1,369,775
2019-08-13	$28.49	$29.13	$28.48	$29.04	$29.04	696,043
2019-08-12	$28.93	$28.94	$28.53	$28.58	$28.58	874,445
2019-08-09	$30.42	$30.81	$29.12	$29.16	$29.16	917,456
2019-08-08	$31.38	$31.38	$29.68	$30.86	$30.86	1,364,558
2019-08-07	$29.75	$30.32	$29.67	$30.15	$30.15	752,892
2019-08-06	$30.10	$30.68	$30.03	$30.32	$30.32	855,597
2019-08-05	$30.69	$30.69	$29.53	$29.93	$29.93	943,264
2019-08-02	$32.63	$32.63	$31.47	$31.50	$31.50	592,859
2019-08-01	$33.67	$34.05	$32.67	$32.90	$32.90	879,039
2019-07-31	$34.15	$34.37	$33.19	$33.56	$33.56	733,203
2019-07-30	$33.66	$34.04	$33.51	$34.01	$34.01	757,060
2019-07-29	$33.61	$33.86	$33.35	$33.85	$33.85	503,942
2019-07-26	$33.17	$33.57	$33.02	$33.51	$33.51	786,281
2019-07-25	$33.31	$33.36	$33.01	$33.12	$33.12	680,692
2019-07-24	$33.58	$33.79	$33.36	$33.58	$33.58	823,337
2019-07-23	$33.89	$33.95	$33.36	$33.67	$33.67	400,940
2019-07-22	$34.00	$34.38	$33.69	$33.71	$33.71	434,015
2019-07-19	$34.20	$34.90	$33.95	$33.95	$33.95	507,317
2019-07-18	$34.07	$34.36	$33.99	$34.26	$34.26	230,297
2019-07-17	$34.25	$34.31	$33.78	$34.03	$34.03	661,386
2019-07-16	$34.64	$34.70	$34.17	$34.18	$34.18	396,487
2019-07-15	$34.83	$35.23	$34.37	$34.65	$34.65	289,685
2019-07-12	$34.39	$34.89	$34.25	$34.81	$34.81	432,712
2019-07-11	$34.24	$35.21	$33.65	$34.35	$34.35	377,334
2019-07-10	$33.75	$34.19	$33.62	$34.17	$34.17	787,620
2019-07-09	$33.62	$33.77	$33.54	$33.61	$33.61	863,895
2019-07-08	$34.31	$34.48	$33.69	$33.81	$33.81	747,075
2019-07-05	$34.64	$35.22	$34.21	$34.86	$34.86	452,848
2019-07-03	$34.83	$35.15	$34.72	$34.88	$34.88	193,672
2019-07-02	$34.75	$35.00	$34.49	$34.61	$34.61	463,007
2019-07-01	$34.92	$35.20	$34.48	$34.72	$34.72	738,277
2019-06-28	$33.32	$34.41	$33.32	$34.34	$34.34	1,773,468
2019-06-27	$32.78	$33.20	$32.76	$33.17	$33.17	429,990
2019-06-26	$32.51	$32.82	$32.38	$32.61	$32.61	580,289
2019-06-25	$32.54	$32.72	$32.24	$32.35	$32.35	736,357
2019-06-24	$32.93	$33.05	$32.37	$32.44	$32.44	521,666
2019-06-21	$32.74	$33.14	$32.65	$32.98	$32.98	2,018,679
2019-06-20	$32.37	$32.91	$32.37	$32.90	$32.90	695,790
2019-06-19	$32.09	$32.36	$31.93	$32.25	$32.25	904,571
2019-06-18	$32.30	$32.51	$31.99	$32.05	$32.05	791,526
2019-06-17	$32.34	$32.54	$31.96	$32.03	$32.03	742,133
2019-06-14	$32.84	$32.89	$32.24	$32.41	$32.41	641,316
2019-06-13	$32.85	$32.92	$32.68	$32.87	$32.87	509,325
2019-06-12	$32.99	$33.11	$32.70	$32.78	$32.78	599,960
2019-06-11	$33.11	$33.25	$32.67	$33.01	$33.01	802,842
2019-06-10	$32.61	$32.99	$32.40	$32.75	$32.75	572,227
2019-06-07	$32.34	$32.91	$32.30	$32.34	$32.34	511,749
2019-06-06	$32.19	$32.51	$31.89	$32.40	$32.40	451,712
2019-06-05	$32.35	$32.60	$31.90	$32.26	$32.26	518,160
2019-06-04	$31.00	$32.13	$30.77	$32.10	$32.10	730,279
2019-06-03	$31.44	$32.49	$30.51	$30.63	$30.63	1,030,385
2019-05-31	$31.68	$32.05	$31.45	$31.46	$31.46	759,588
2019-05-30	$31.83	$32.15	$31.79	$32.09	$32.09	763,896
2019-05-29	$31.68	$32.09	$31.45	$31.80	$31.80	771,351
2019-05-28	$32.07	$32.57	$31.92	$31.94	$31.94	673,502
2019-05-24	$31.75	$32.18	$31.75	$32.03	$32.03	611,699
2019-05-23	$31.60	$31.77	$31.33	$31.58	$31.58	824,276
2019-05-22	$31.43	$32.04	$31.10	$32.02	$32.02	970,997
2019-05-21	$31.25	$31.57	$31.08	$31.51	$31.51	557,748
2019-05-20	$31.06	$31.54	$30.81	$31.01	$31.01	370,479
2019-05-17	$31.69	$32.01	$31.29	$31.42	$31.42	585,678
2019-05-16	$31.40	$32.35	$31.20	$32.07	$32.07	942,494
2019-05-15	$31.08	$31.46	$31.08	$31.25	$31.25	773,639
2019-05-14	$31.49	$31.59	$31.14	$31.38	$31.38	898,565
2019-05-13	$31.89	$31.89	$31.26	$31.27	$31.27	1,128,932
2019-05-10	$31.99	$32.84	$31.74	$32.71	$32.71	974,832
2019-05-09	$33.19	$33.70	$31.00	$32.17	$32.17	1,212,055
2019-05-08	$34.36	$34.57	$33.98	$34.12	$34.12	788,839
2019-05-07	$35.06	$35.28	$34.15	$34.40	$34.40	321,270
2019-05-06	$34.79	$35.55	$34.51	$35.44	$35.44	536,117
2019-05-03	$35.12	$35.47	$34.97	$35.42	$35.42	419,014
2019-05-02	$34.79	$35.15	$34.58	$34.98	$34.98	442,221
2019-05-01	$35.69	$35.86	$34.75	$34.85	$34.85	518,862
2019-04-30	$35.20	$35.68	$34.97	$35.52	$35.52	657,201
2019-04-29	$34.84	$35.27	$34.84	$35.17	$35.17	390,943
2019-04-26	$34.48	$34.92	$34.25	$34.83	$34.83	454,186
2019-04-25	$34.77	$34.94	$34.10	$34.45	$34.45	349,744
2019-04-24	$34.98	$35.27	$34.63	$34.76	$34.76	580,245
2019-04-23	$34.23	$35.32	$34.11	$34.97	$34.97	742,455
2019-04-22	$33.82	$34.20	$33.76	$34.16	$34.16	366,414
2019-04-18	$33.65	$34.15	$33.37	$33.97	$33.97	517,891
2019-04-17	$34.65	$34.81	$33.65	$33.71	$33.71	483,601
2019-04-16	$34.70	$34.98	$34.28	$34.51	$34.51	427,753
2019-04-15	$34.07	$34.54	$34.02	$34.46	$34.46	404,094
2019-04-12	$34.57	$34.57	$33.97	$34.02	$34.02	513,057
2019-04-11	$34.34	$34.53	$34.09	$34.36	$34.36	1,161,586
2019-04-10	$34.01	$34.44	$34.00	$34.32	$34.32	347,196
2019-04-09	$33.93	$34.31	$33.91	$33.98	$33.98	280,338
2019-04-08	$33.99	$34.16	$33.60	$34.14	$34.14	410,747
2019-04-05	$33.83	$34.32	$33.80	$33.96	$33.96	588,671
2019-04-04	$33.86	$33.90	$33.36	$33.76	$33.76	716,427
2019-04-03	$33.67	$33.91	$33.59	$33.81	$33.81	689,283
2019-04-02	$33.32	$33.60	$33.22	$33.43	$33.43	451,755
2019-04-01	$33.00	$33.23	$32.86	$33.21	$33.21	628,763
2019-03-29	$32.71	$32.97	$32.38	$32.87	$32.87	959,850
2019-03-28	$32.91	$33.74	$32.18	$32.37	$32.37	647,452
2019-03-27	$32.62	$32.89	$31.95	$32.76	$32.76	808,993
2019-03-26	$32.57	$32.81	$32.30	$32.62	$32.62	430,320
2019-03-25	$32.16	$32.32	$31.89	$32.24	$32.24	582,375
2019-03-22	$33.07	$33.37	$32.17	$32.18	$32.18	544,077
2019-03-21	$32.86	$33.51	$32.66	$33.33	$33.33	670,389
2019-03-20	$33.11	$33.48	$32.64	$32.90	$32.90	639,792
2019-03-19	$33.54	$33.73	$33.05	$33.18	$33.18	594,623
2019-03-18	$33.66	$34.21	$33.35	$33.39	$33.39	584,302
2019-03-15	$33.36	$33.95	$32.94	$33.65	$33.65	1,296,794
2019-03-14	$33.15	$33.79	$33.07	$33.28	$33.28	612,830
2019-03-13	$33.05	$33.40	$33.00	$33.14	$33.14	538,360
2019-03-12	$32.63	$33.00	$32.44	$32.91	$32.91	429,957
2019-03-11	$32.00	$32.88	$32.00	$32.61	$32.61	774,018
2019-03-08	$31.98	$32.68	$31.62	$31.94	$31.94	1,188,691
2019-03-07	$32.01	$32.01	$31.40	$31.52	$31.52	872,743
2019-03-06	$32.90	$32.92	$31.95	$32.06	$32.06	809,267
2019-03-05	$33.08	$33.22	$32.64	$32.94	$32.94	670,289
2019-03-04	$32.99	$33.29	$32.36	$33.07	$33.07	1,442,163
2019-03-01	$32.23	$33.32	$32.15	$33.07	$33.07	1,055,700
2019-02-28	$30.11	$32.47	$28.37	$31.87	$31.87	1,693,803
2019-02-27	$30.98	$31.18	$30.66	$31.18	$31.18	713,626
2019-02-26	$31.41	$31.60	$31.04	$31.08	$31.08	1,100,805
2019-02-25	$31.84	$31.97	$31.41	$31.43	$31.43	641,300
2019-02-22	$31.66	$31.90	$31.44	$31.65	$31.65	646,580
2019-02-21	$31.07	$31.37	$30.85	$31.33	$31.33	516,403
2019-02-20	$31.00	$31.24	$30.88	$31.10	$31.10	586,920
2019-02-19	$30.62	$31.03	$30.57	$30.85	$30.85	506,915
2019-02-15	$30.41	$30.76	$30.08	$30.75	$30.75	637,370
2019-02-14	$30.09	$30.48	$30.09	$30.20	$30.20	809,761
2019-02-13	$30.28	$30.50	$29.96	$30.22	$30.22	843,832
2019-02-12	$30.27	$30.44	$30.16	$30.24	$30.24	867,387
2019-02-11	$30.46	$30.63	$30.16	$30.26	$30.26	543,465
2019-02-08	$29.77	$30.31	$29.69	$30.30	$30.30	601,252
2019-02-07	$30.16	$30.27	$29.84	$29.94	$29.94	672,523
2019-02-06	$30.09	$30.51	$29.79	$30.49	$30.49	590,902
2019-02-05	$29.96	$30.24	$29.93	$30.06	$30.06	774,824
2019-02-04	$29.47	$30.01	$29.47	$29.90	$29.90	472,613
2019-02-01	$29.44	$29.64	$29.29	$29.56	$29.56	607,462
2019-01-31	$28.76	$29.60	$28.73	$29.56	$29.56	1,182,607
2019-01-30	$28.85	$28.85	$28.30	$28.73	$28.73	687,555
2019-01-29	$28.82	$28.82	$28.48	$28.60	$28.60	587,792
2019-01-28	$28.87	$29.10	$28.71	$28.82	$28.82	651,938
2019-01-25	$28.91	$29.35	$28.83	$29.23	$29.23	526,450
2019-01-24	$28.43	$28.66	$28.19	$28.61	$28.61	881,858
2019-01-23	$28.33	$28.46	$27.96	$28.43	$28.43	955,606
2019-01-22	$28.48	$28.65	$27.97	$28.23	$28.23	648,144
2019-01-18	$28.56	$29.02	$28.51	$28.74	$28.74	1,040,876
2019-01-17	$28.25	$28.85	$28.25	$28.62	$28.62	656,204
2019-01-16	$28.09	$28.65	$28.08	$28.44	$28.44	605,858
2019-01-15	$27.81	$27.99	$27.71	$27.94	$27.94	991,728
2019-01-14	$27.89	$28.04	$26.76	$27.79	$27.79	289,316
2019-01-11	$27.97	$28.49	$27.81	$28.14	$28.14	307,067
2019-01-10	$27.56	$28.13	$27.51	$28.10	$28.10	465,595
2019-01-09	$27.49	$28.10	$27.37	$27.74	$27.74	757,612
2019-01-08	$26.81	$27.43	$26.53	$27.39	$27.39	676,547
2019-01-07	$26.28	$27.37	$26.19	$26.51	$26.51	665,968
2019-01-04	$25.68	$26.45	$25.59	$26.17	$26.17	692,252
2019-01-03	$26.22	$26.56	$25.12	$25.16	$25.16	938,990
2019-01-02	$27.39	$27.53	$26.63	$27.14	$27.14	772,421
2018-12-31	$27.41	$27.80	$27.11	$27.67	$27.67	592,752
2018-12-28	$27.63	$27.89	$27.16	$27.25	$27.25	846,259
2018-12-27	$26.41	$27.51	$26.32	$27.48	$27.48	916,461
2018-12-26	$25.55	$26.98	$25.31	$26.93	$26.93	666,116
2018-12-24	$25.98	$26.19	$25.27	$25.32	$25.32	367,904
2018-12-21	$26.55	$27.47	$26.04	$26.23	$26.23	2,357,929
2018-12-20	$26.89	$27.27	$25.81	$26.55	$26.55	795,576
2018-12-19	$27.04	$27.98	$26.78	$27.04	$27.04	658,074
2018-12-18	$27.08	$27.33	$26.66	$26.96	$26.96	833,901
2018-12-17	$27.33	$27.65	$26.57	$26.70	$26.70	837,609
2018-12-14	$27.63	$28.00	$27.37	$27.47	$27.47	339,208
2018-12-13	$28.10	$28.28	$27.58	$27.89	$27.89	594,752
2018-12-12	$27.93	$28.38	$27.78	$28.06	$28.06	450,274
2018-12-11	$27.71	$28.29	$27.07	$27.47	$27.47	601,732
2018-12-10	$27.14	$27.94	$26.90	$27.19	$27.19	576,694
2018-12-07	$28.35	$28.35	$26.87	$27.16	$27.16	713,850
2018-12-06	$27.76	$28.33	$27.62	$28.33	$28.33	713,540
2018-12-04	$29.41	$29.41	$28.03	$28.25	$28.25	759,265
2018-12-03	$29.31	$29.53	$29.05	$29.44	$29.44	640,805
2018-11-30	$29.02	$29.20	$28.59	$28.88	$28.88	925,446
2018-11-29	$29.07	$29.44	$28.76	$28.99	$28.99	502,323
2018-11-28	$28.30	$29.52	$28.30	$29.32	$29.32	897,242
2018-11-27	$28.52	$28.98	$27.98	$28.08	$28.08	453,518
2018-11-26	$28.48	$28.83	$28.23	$28.77	$28.77	738,547
2018-11-23	$28.08	$28.60	$27.54	$28.14	$28.14	173,725
2018-11-21	$28.23	$28.80	$28.12	$28.43	$28.43	920,673
2018-11-20	$27.44	$27.95	$26.92	$27.90	$27.90	982,486
2018-11-19	$29.47	$29.48	$27.89	$27.98	$27.98	752,599
2018-11-16	$28.92	$29.63	$28.63	$29.52	$29.52	516,859
2018-11-15	$28.36	$29.25	$28.10	$29.23	$29.23	680,291
2018-11-14	$29.15	$29.45	$28.40	$28.51	$28.51	594,397
2018-11-13	$29.28	$29.53	$28.46	$28.80	$28.80	703,785
2018-11-12	$30.08	$30.20	$28.90	$29.13	$29.13	967,093
2018-11-09	$29.31	$30.25	$28.91	$30.12	$30.12	1,468,278
2018-11-08	$29.65	$30.00	$28.25	$29.00	$29.00	3,101,292
2018-11-07	$25.45	$26.23	$25.38	$26.01	$26.01	893,304
2018-11-06	$25.10	$25.53	$25.10	$25.39	$25.39	416,600
2018-11-05	$25.55	$25.61	$25.03	$25.18	$25.18	459,428
2018-11-02	$25.44	$25.74	$25.25	$25.55	$25.55	651,397
2018-11-01	$25.18	$25.79	$24.94	$25.43	$25.43	667,237
2018-10-31	$24.89	$25.24	$24.71	$25.09	$25.09	616,998
2018-10-30	$24.45	$24.83	$24.21	$24.69	$24.69	504,813
2018-10-29	$25.27	$25.69	$24.02	$24.40	$24.40	499,685
2018-10-26	$24.90	$25.43	$24.39	$24.85	$24.85	604,482
2018-10-25	$25.15	$25.52	$24.96	$25.33	$25.33	599,163
2018-10-24	$25.81	$25.97	$24.78	$24.89	$24.89	1,035,713
2018-10-23	$25.89	$26.08	$25.39	$25.81	$25.81	597,117
2018-10-22	$26.08	$26.48	$25.92	$26.28	$26.28	377,845
2018-10-19	$26.00	$26.57	$25.88	$25.94	$25.94	445,725
2018-10-18	$26.66	$26.79	$26.17	$26.29	$26.29	345,714
2018-10-17	$26.81	$26.91	$26.52	$26.81	$26.81	424,942
2018-10-16	$25.94	$26.92	$25.78	$26.88	$26.88	531,558
2018-10-15	$25.39	$26.01	$25.30	$25.74	$25.74	457,866
2018-10-12	$25.53	$25.72	$25.10	$25.50	$25.50	752,577
2018-10-11	$25.08	$25.39	$24.73	$25.08	$25.08	821,786
2018-10-10	$26.33	$26.33	$25.17	$25.24	$25.24	609,588
2018-10-09	$26.62	$26.79	$26.15	$26.43	$26.43	613,260
2018-10-08	$26.83	$27.02	$26.30	$26.65	$26.65	903,599
2018-10-05	$26.73	$26.95	$26.34	$26.82	$26.82	733,647
2018-10-04	$27.15	$27.15	$26.41	$26.68	$26.68	424,391
2018-10-03	$26.94	$27.45	$26.61	$27.25	$27.25	440,588
2018-10-02	$27.25	$27.31	$26.59	$26.79	$26.79	352,766
2018-10-01	$28.33	$28.45	$27.22	$27.26	$27.26	438,030
2018-09-28	$28.12	$28.62	$28.11	$28.14	$28.14	591,798
2018-09-27	$28.31	$28.51	$28.14	$28.19	$28.19	458,866
2018-09-26	$28.75	$28.81	$28.16	$28.23	$28.23	402,487
2018-09-25	$28.42	$28.68	$28.30	$28.63	$28.63	267,661
2018-09-24	$28.27	$28.41	$28.03	$28.38	$28.38	227,455
2018-09-21	$28.53	$28.84	$28.29	$28.35	$28.35	810,095
2018-09-20	$28.10	$28.51	$27.93	$28.51	$28.51	308,925
2018-09-19	$28.28	$28.34	$27.81	$28.01	$28.01	457,165
2018-09-18	$27.92	$28.45	$27.70	$28.25	$28.25	583,159
2018-09-17	$28.89	$28.96	$27.72	$27.87	$27.87	420,726
2018-09-14	$28.48	$28.98	$28.42	$28.93	$28.93	401,288
2018-09-13	$28.68	$28.78	$28.27	$28.42	$28.42	241,179
2018-09-12	$28.26	$28.70	$27.98	$28.59	$28.59	492,880
2018-09-11	$27.99	$28.43	$27.93	$28.17	$28.17	207,159
2018-09-10	$28.39	$28.40	$28.00	$28.10	$28.10	365,553
2018-09-07	$28.02	$28.34	$27.21	$28.29	$28.29	371,661
2018-09-06	$27.93	$28.14	$27.82	$28.09	$28.09	296,813
2018-09-05	$28.36	$28.36	$27.53	$27.87	$27.87	304,360
2018-09-04	$28.36	$28.53	$28.22	$28.36	$28.36	374,139
2018-08-31	$28.32	$28.44	$27.98	$28.41	$28.41	389,676
2018-08-30	$28.46	$28.51	$28.23	$28.37	$28.37	206,784
2018-08-29	$28.09	$28.56	$27.88	$28.54	$28.54	326,595
2018-08-28	$28.23	$28.25	$27.94	$28.02	$28.02	290,537
2018-08-27	$28.54	$28.58	$28.06	$28.14	$28.14	273,904
2018-08-24	$28.06	$28.50	$28.06	$28.46	$28.46	405,658
2018-08-23	$27.97	$28.10	$27.88	$27.96	$27.96	250,789
2018-08-22	$27.57	$27.99	$27.54	$27.98	$27.98	246,984
2018-08-21	$27.31	$27.76	$27.30	$27.53	$27.53	303,910
2018-08-20	$27.00	$27.35	$26.72	$27.30	$27.30	490,934
2018-08-17	$26.90	$27.11	$26.70	$26.95	$26.95	479,184
2018-08-16	$27.00	$27.11	$26.83	$26.98	$26.98	319,693
2018-08-15	$27.20	$27.28	$26.71	$26.98	$26.98	342,831
2018-08-14	$27.22	$27.40	$27.16	$27.22	$27.22	762,065
2018-08-13	$27.24	$27.48	$27.05	$27.22	$27.22	306,809
2018-08-10	$27.11	$27.39	$26.66	$27.16	$27.16	371,499
2018-08-09	$27.50	$27.89	$27.33	$27.36	$27.36	322,451
2018-08-08	$27.30	$27.57	$27.26	$27.50	$27.50	298,625
2018-08-07	$27.24	$27.49	$27.24	$27.43	$27.43	446,701
2018-08-06	$27.00	$27.70	$26.63	$27.14	$27.14	1,232,665
2018-08-03	$26.71	$27.01	$25.53	$27.00	$27.00	566,530
2018-08-02	$25.21	$26.80	$25.21	$26.55	$26.55	1,202,113
2018-08-01	$25.90	$26.70	$25.90	$26.46	$26.46	850,807
2018-07-31	$25.79	$25.95	$25.64	$25.84	$25.84	776,558
2018-07-30	$26.06	$28.00	$25.57	$25.77	$25.77	444,976
2018-07-27	$26.39	$26.51	$25.85	$26.14	$26.14	611,341
2018-07-26	$26.32	$26.76	$26.24	$26.46	$26.46	568,283
2018-07-25	$25.97	$26.33	$25.80	$26.31	$26.31	425,758
2018-07-24	$26.62	$26.65	$25.76	$25.91	$25.91	297,779
2018-07-23	$26.54	$26.63	$26.34	$26.46	$26.46	442,966
2018-07-20	$26.74	$26.92	$26.54	$26.56	$26.56	311,544
2018-07-19	$26.36	$26.80	$26.27	$26.79	$26.79	577,598
2018-07-18	$26.38	$26.44	$26.09	$26.42	$26.42	264,228
2018-07-17	$26.22	$26.48	$26.02	$26.40	$26.40	250,291
2018-07-16	$26.35	$26.35	$26.08	$26.24	$26.24	300,137
2018-07-13	$26.49	$26.57	$26.23	$26.30	$26.30	315,728
2018-07-12	$26.19	$26.48	$26.16	$26.47	$26.47	321,381
2018-07-11	$26.08	$26.29	$25.81	$26.07	$26.07	242,021
2018-07-10	$26.33	$26.42	$26.07	$26.20	$26.20	318,370
2018-07-09	$26.16	$26.38	$26.13	$26.29	$26.29	291,398
2018-07-06	$25.65	$26.06	$25.61	$26.02	$26.02	287,754
2018-07-05	$25.32	$25.69	$25.17	$25.62	$25.62	499,695
2018-07-03	$25.13	$25.36	$24.96	$25.15	$25.15	315,972
2018-07-02	$24.52	$25.05	$24.37	$25.03	$25.03	300,790
2018-06-29	$24.75	$24.99	$24.62	$24.67	$24.67	583,944
2018-06-28	$24.24	$24.70	$24.24	$24.67	$24.67	486,833
2018-06-27	$25.22	$25.51	$24.17	$24.25	$24.25	687,404
2018-06-26	$25.24	$25.46	$25.00	$25.17	$25.17	567,456
2018-06-25	$25.89	$25.89	$25.12	$25.20	$25.20	431,213
2018-06-22	$26.44	$26.44	$25.94	$26.01	$26.01	867,400
2018-06-21	$26.89	$26.93	$26.30	$26.32	$26.32	494,238
2018-06-20	$26.90	$27.16	$26.79	$26.83	$26.83	551,698
2018-06-19	$26.41	$26.87	$26.20	$26.84	$26.84	585,555
2018-06-18	$26.04	$26.63	$25.92	$26.57	$26.57	662,304
2018-06-15	$25.72	$26.16	$25.51	$26.14	$26.14	1,172,409
2018-06-14	$25.79	$25.88	$25.34	$25.79	$25.79	729,251
2018-06-13	$25.66	$25.84	$25.32	$25.66	$25.66	588,261
2018-06-12	$25.59	$25.90	$25.07	$25.72	$25.72	554,516
2018-06-11	$25.25	$25.59	$25.10	$25.53	$25.53	373,896
2018-06-08	$25.02	$25.30	$24.90	$25.23	$25.23	855,163
2018-06-07	$24.95	$25.11	$24.58	$24.99	$24.99	533,173
2018-06-06	$25.06	$25.16	$24.69	$25.01	$25.01	725,805
2018-06-05	$24.85	$25.11	$24.73	$24.98	$24.98	380,859
2018-06-04	$24.39	$24.87	$24.38	$24.87	$24.87	468,764
2018-06-01	$24.38	$24.75	$24.32	$24.40	$24.40	712,889
2018-05-31	$24.26	$24.55	$24.10	$24.15	$24.15	632,773
2018-05-30	$23.98	$24.30	$23.72	$24.20	$24.20	561,094
2018-05-29	$23.76	$24.00	$23.67	$23.84	$23.84	488,546
2018-05-25	$23.91	$24.13	$23.85	$23.93	$23.93	380,196
2018-05-24	$23.87	$24.04	$23.67	$23.90	$23.90	368,783
2018-05-23	$23.78	$23.88	$23.61	$23.87	$23.87	394,691
2018-05-22	$24.08	$24.26	$23.86	$23.88	$23.88	612,731
2018-05-21	$23.96	$24.25	$23.76	$24.02	$24.02	913,182
2018-05-18	$23.94	$24.08	$23.78	$23.89	$23.89	994,245
2018-05-17	$23.25	$23.88	$23.19	$23.85	$23.85	1,154,021
2018-05-16	$22.59	$23.27	$22.51	$23.26	$23.26	1,140,637
2018-05-15	$22.29	$22.61	$22.13	$22.56	$22.56	1,059,387
2018-05-14	$22.59	$22.72	$22.29	$22.43	$22.43	851,716
2018-05-11	$23.24	$23.31	$22.44	$22.55	$22.55	1,129,230
2018-05-10	$23.00	$23.76	$22.56	$23.34	$23.34	1,501,400
2018-05-09	$23.55	$23.89	$23.36	$23.89	$23.89	1,174,670
2018-05-08	$23.47	$23.81	$23.42	$23.50	$23.50	522,372
2018-05-07	$23.30	$23.60	$23.30	$23.46	$23.46	490,604
2018-05-04	$23.00	$23.59	$22.94	$23.23	$23.23	558,057
2018-05-03	$22.99	$23.28	$22.74	$23.12	$23.12	506,095
2018-05-02	$23.13	$23.36	$23.02	$23.03	$23.03	325,056
2018-05-01	$23.16	$23.34	$22.69	$23.16	$23.16	926,920
2018-04-30	$23.53	$23.71	$23.19	$23.25	$23.25	533,018
2018-04-27	$23.93	$23.95	$23.45	$23.53	$23.53	493,904
2018-04-26	$24.11	$24.32	$23.82	$23.85	$23.85	672,796
2018-04-25	$24.14	$24.33	$23.84	$24.03	$24.03	544,851
2018-04-24	$24.50	$24.79	$23.93	$24.23	$24.23	292,620
2018-04-23	$24.64	$24.85	$24.25	$24.42	$24.42	333,691
2018-04-20	$24.70	$24.83	$24.40	$24.49	$24.49	243,842
2018-04-19	$24.85	$25.11	$24.78	$24.83	$24.83	233,314
2018-04-18	$25.09	$25.24	$24.90	$24.93	$24.93	261,823
2018-04-17	$24.63	$25.18	$24.63	$25.00	$25.00	320,971
2018-04-16	$24.41	$24.61	$24.27	$24.52	$24.52	251,510
2018-04-13	$24.39	$24.53	$24.15	$24.24	$24.24	193,387
2018-04-12	$24.46	$24.57	$24.29	$24.35	$24.35	253,116
2018-04-11	$24.20	$24.65	$24.11	$24.36	$24.36	294,853
2018-04-10	$24.28	$24.41	$24.07	$24.33	$24.33	687,280
2018-04-09	$24.04	$24.27	$23.85	$23.89	$23.89	439,703
2018-04-06	$23.99	$24.19	$23.72	$23.88	$23.88	627,400
2018-04-05	$23.98	$24.26	$23.85	$24.15	$24.15	520,029
2018-04-04	$23.34	$23.91	$23.31	$23.81	$23.81	828,885
2018-04-03	$23.38	$23.93	$23.23	$23.79	$23.79	603,607
2018-04-02	$23.71	$23.91	$22.96	$23.21	$23.21	781,225
2018-03-29	$23.70	$24.13	$23.38	$23.72	$23.72	995,164
2018-03-28	$23.81	$24.03	$23.31	$23.53	$23.53	789,349
2018-03-27	$24.71	$24.71	$23.62	$23.79	$23.79	393,063
2018-03-26	$24.55	$25.24	$24.13	$24.65	$24.65	351,231
2018-03-23	$25.06	$25.41	$24.12	$24.13	$24.13	499,683
2018-03-22	$25.24	$25.67	$25.05	$25.06	$25.06	429,666
2018-03-21	$25.69	$25.87	$25.48	$25.55	$25.55	201,760
2018-03-20	$25.66	$25.82	$25.51	$25.64	$25.64	372,756
2018-03-19	$25.88	$26.37	$25.17	$25.79	$25.79	595,124
2018-03-16	$26.13	$26.25	$25.55	$25.97	$25.97	1,220,927
2018-03-15	$26.09	$26.24	$25.89	$26.14	$26.14	474,224
2018-03-14	$26.08	$26.16	$25.78	$26.00	$26.00	471,790
2018-03-13	$26.14	$26.14	$25.68	$26.01	$26.01	546,480
2018-03-12	$26.07	$26.10	$25.61	$26.03	$26.03	480,652
2018-03-09	$25.75	$26.07	$25.47	$26.02	$26.02	757,517
2018-03-08	$25.79	$25.96	$25.43	$25.53	$25.53	542,790
2018-03-07	$25.17	$25.88	$25.17	$25.64	$25.64	927,055
2018-03-06	$24.56	$25.42	$24.27	$25.42	$25.42	1,382,809
2018-03-05	$23.89	$24.84	$23.74	$24.49	$24.49	1,530,606
2018-03-02	$22.94	$24.05	$22.89	$23.98	$23.98	1,016,194
2018-03-01	$23.66	$23.72	$22.95	$23.16	$23.16	863,528
2018-02-28	$24.36	$24.68	$23.62	$23.65	$23.65	867,983
2018-02-27	$24.85	$25.02	$24.20	$24.24	$24.24	836,988
2018-02-26	$24.26	$25.01	$24.26	$24.86	$24.86	933,448
2018-02-23	$24.05	$24.92	$23.81	$24.91	$24.91	925,789
2018-02-22	$23.18	$24.46	$22.67	$23.68	$23.68	1,387,735
2018-02-21	$23.38	$23.49	$22.63	$22.66	$22.66	702,992
2018-02-20	$23.24	$23.75	$23.20	$23.36	$23.36	409,012
2018-02-16	$23.05	$23.63	$23.05	$23.34	$23.34	565,384
2018-02-15	$23.53	$23.55	$22.32	$23.05	$23.05	601,564
2018-02-14	$21.39	$22.38	$21.26	$22.29	$22.29	715,655
2018-02-13	$21.46	$21.69	$21.34	$21.67	$21.67	766,679
2018-02-12	$21.24	$21.63	$21.14	$21.55	$21.55	428,815
2018-02-09	$20.95	$21.22	$20.23	$21.14	$21.14	900,789
2018-02-08	$21.63	$21.63	$20.71	$20.71	$20.71	423,202
2018-02-07	$21.83	$21.93	$21.44	$21.54	$21.54	602,285
2018-02-06	$21.32	$21.98	$21.00	$21.85	$21.85	862,535
2018-02-05	$22.83	$23.07	$21.73	$21.74	$21.74	655,569
2018-02-02	$23.67	$23.71	$23.00	$23.06	$23.06	460,191
2018-02-01	$23.27	$23.80	$22.73	$23.76	$23.76	576,536
2018-01-31	$23.16	$23.49	$23.09	$23.44	$23.44	469,848
2018-01-30	$22.92	$23.25	$22.88	$23.06	$23.06	385,156
2018-01-29	$23.08	$23.27	$23.03	$23.12	$23.12	470,707
2018-01-26	$23.10	$23.20	$22.95	$23.13	$23.13	277,278
2018-01-25	$23.04	$23.19	$22.85	$22.96	$22.96	460,547
2018-01-24	$23.09	$23.22	$22.63	$22.97	$22.97	445,980
2018-01-23	$22.97	$23.16	$22.88	$22.96	$22.96	381,728
2018-01-22	$23.15	$23.27	$22.89	$23.04	$23.04	514,344
2018-01-19	$22.68	$23.34	$22.64	$23.21	$23.21	584,952
2018-01-18	$22.73	$22.94	$22.66	$22.70	$22.70	625,615
2018-01-17	$22.82	$22.89	$22.62	$22.77	$22.77	617,052
2018-01-16	$23.46	$23.57	$22.66	$22.68	$22.68	636,549
2018-01-12	$23.58	$23.70	$22.14	$23.40	$23.40	503,767
2018-01-11	$22.94	$23.59	$22.94	$23.50	$23.50	564,030
2018-01-10	$22.88	$22.96	$22.63	$22.88	$22.88	422,225
2018-01-09	$23.06	$23.27	$22.85	$22.92	$22.92	622,935
2018-01-08	$22.79	$23.27	$22.58	$23.04	$23.04	881,310
2018-01-05	$22.81	$22.96	$22.56	$22.80	$22.80	469,714
2018-01-04	$22.65	$22.92	$22.60	$22.73	$22.73	557,345
2018-01-03	$22.69	$22.78	$22.42	$22.51	$22.51	480,156
2018-01-02	$22.54	$22.99	$22.54	$22.69	$22.69	582,447
2017-12-29	$22.60	$22.98	$22.49	$22.67	$22.67	480,762
2017-12-28	$22.45	$22.97	$22.43	$22.57	$22.57	400,694
2017-12-27	$22.44	$22.68	$22.33	$22.39	$22.39	402,140
2017-12-26	$22.36	$22.57	$22.01	$22.44	$22.44	288,441
2017-12-22	$22.57	$22.63	$22.33	$22.45	$22.45	402,206
2017-12-21	$22.60	$22.79	$22.30	$22.55	$22.55	467,406
2017-12-20	$22.73	$22.73	$22.29	$22.54	$22.54	540,416
2017-12-19	$23.06	$23.20	$22.58	$22.64	$22.64	657,279
2017-12-18	$22.99	$23.49	$22.97	$23.08	$23.08	541,178
2017-12-15	$22.20	$23.12	$22.19	$22.84	$22.84	1,247,865
2017-12-14	$22.52	$22.66	$22.18	$22.20	$22.20	517,857
2017-12-13	$22.40	$22.64	$22.22	$22.50	$22.50	696,363
2017-12-12	$22.39	$22.72	$22.34	$22.46	$22.46	634,603
2017-12-11	$22.36	$22.64	$22.05	$22.38	$22.38	849,641
2017-12-08	$22.67	$22.93	$22.35	$22.39	$22.39	486,590
2017-12-07	$22.53	$22.80	$22.31	$22.48	$22.48	559,241
2017-12-06	$22.42	$22.81	$22.26	$22.50	$22.50	419,613
2017-12-05	$22.38	$22.61	$22.31	$22.42	$22.42	444,687
2017-12-04	$23.14	$23.14	$22.36	$22.37	$22.37	537,792
2017-12-01	$22.87	$23.16	$22.09	$22.89	$22.89	524,962
2017-11-30	$23.13	$23.13	$22.67	$22.88	$22.88	448,701
2017-11-29	$23.52	$23.76	$22.93	$23.02	$23.02	404,846
2017-11-28	$23.44	$23.63	$22.77	$23.50	$23.50	548,243
2017-11-27	$23.37	$23.55	$23.15	$23.42	$23.42	387,061
2017-11-24	$23.49	$23.56	$23.29	$23.38	$23.38	191,660
2017-11-22	$23.32	$23.73	$23.25	$23.42	$23.42	452,510
2017-11-21	$23.42	$23.63	$23.14	$23.23	$23.23	519,695
2017-11-20	$22.87	$23.30	$22.73	$23.29	$23.29	338,712
2017-11-17	$22.68	$22.88	$22.47	$22.82	$22.82	274,827
2017-11-16	$22.53	$22.98	$22.35	$22.83	$22.83	316,128
2017-11-15	$22.67	$22.69	$22.33	$22.47	$22.47	713,869
2017-11-14	$22.91	$23.00	$22.70	$22.81	$22.81	388,239
2017-11-13	$23.13	$23.38	$22.92	$22.98	$22.98	412,279
2017-11-10	$23.00	$23.46	$22.95	$23.33	$23.33	338,970
2017-11-09	$23.00	$23.24	$22.84	$23.15	$23.15	526,325
2017-11-08	$22.62	$23.20	$22.49	$23.19	$23.19	614,817
2017-11-07	$23.00	$23.10	$22.55	$22.73	$22.73	445,312
2017-11-06	$23.39	$23.52	$22.98	$23.01	$23.01	357,702
2017-11-03	$23.23	$23.67	$22.75	$23.50	$23.50	691,497
2017-11-02	$25.00	$25.00	$22.34	$23.03	$23.03	823,345
2017-11-01	$24.30	$24.43	$23.04	$23.77	$23.77	946,753
2017-10-31	$24.11	$24.28	$23.75	$24.08	$24.08	398,559
2017-10-30	$24.52	$24.52	$23.71	$24.02	$24.02	355,443
2017-10-27	$24.50	$24.66	$24.24	$24.60	$24.60	436,354
2017-10-26	$24.42	$24.57	$24.27	$24.44	$24.44	353,732
2017-10-25	$23.90	$24.38	$23.86	$24.33	$24.33	327,556
2017-10-24	$24.17	$24.28	$23.79	$23.95	$23.95	285,574
2017-10-23	$24.25	$24.29	$23.97	$24.08	$24.08	185,160
2017-10-20	$24.21	$24.26	$23.98	$24.20	$24.20	216,831
2017-10-19	$23.86	$23.97	$23.42	$23.93	$23.93	345,620
2017-10-18	$23.99	$24.23	$23.88	$23.97	$23.97	272,628
2017-10-17	$23.98	$24.25	$23.80	$23.88	$23.88	229,989
2017-10-16	$24.00	$24.26	$23.76	$23.99	$23.99	253,741
2017-10-13	$24.05	$24.16	$23.72	$23.94	$23.94	260,617
2017-10-12	$23.98	$24.23	$23.86	$24.02	$24.02	314,333
2017-10-11	$24.06	$24.20	$23.81	$23.99	$23.99	239,181
2017-10-10	$23.95	$24.15	$23.77	$24.08	$24.08	319,663
2017-10-09	$23.91	$24.10	$23.64	$23.86	$23.86	267,000
2017-10-06	$23.40	$24.31	$23.34	$23.87	$23.87	794,545
2017-10-05	$23.33	$23.50	$23.22	$23.42	$23.42	471,333
2017-10-04	$23.28	$23.40	$22.97	$23.25	$23.25	231,077
2017-10-03	$23.28	$23.49	$23.03	$23.28	$23.28	512,960
2017-10-02	$22.85	$23.24	$22.71	$23.18	$23.18	420,262
2017-09-29	$22.94	$23.04	$22.72	$22.78	$22.78	416,209
2017-09-28	$23.14	$23.20	$22.81	$22.93	$22.93	449,463
2017-09-27	$22.70	$23.45	$22.56	$23.15	$23.15	591,715
2017-09-26	$22.91	$23.00	$22.46	$22.48	$22.48	499,469
2017-09-25	$22.97	$23.13	$22.54	$22.80	$22.80	333,066
2017-09-22	$22.97	$23.14	$22.74	$23.03	$23.03	371,517
2017-09-21	$22.91	$23.25	$22.89	$23.06	$23.06	220,503
2017-09-20	$22.84	$23.01	$22.66	$22.89	$22.89	354,095
2017-09-19	$22.91	$23.00	$22.83	$22.85	$22.85	329,893
2017-09-18	$22.59	$23.09	$22.55	$22.94	$22.94	409,751
2017-09-15	$22.74	$23.01	$22.48	$22.50	$22.50	1,079,581
2017-09-14	$22.93	$22.93	$22.58	$22.72	$22.72	351,003
2017-09-13	$23.34	$23.40	$22.91	$22.96	$22.96	327,936
2017-09-12	$23.18	$23.39	$23.05	$23.36	$23.36	271,928
2017-09-11	$22.85	$23.20	$22.50	$23.07	$23.07	284,415
2017-09-08	$22.71	$22.90	$22.59	$22.66	$22.66	282,166
2017-09-07	$22.68	$22.98	$22.50	$22.78	$22.78	271,298
2017-09-06	$22.68	$22.72	$22.49	$22.60	$22.60	315,851
2017-09-05	$22.67	$22.88	$22.52	$22.59	$22.59	278,235
2017-09-01	$22.79	$22.79	$22.55	$22.73	$22.73	330,599
2017-08-31	$22.41	$22.99	$22.41	$22.76	$22.76	529,077
2017-08-30	$22.05	$22.34	$21.79	$22.24	$22.24	224,053
2017-08-29	$21.94	$22.24	$21.76	$22.07	$22.07	231,707
2017-08-28	$22.12	$22.13	$21.92	$22.12	$22.12	193,782
2017-08-25	$22.04	$22.15	$21.94	$22.02	$22.02	444,509
2017-08-24	$21.83	$22.01	$21.73	$21.95	$21.95	280,951
2017-08-23	$21.78	$22.01	$21.59	$21.71	$21.71	326,132
2017-08-22	$21.42	$21.85	$21.33	$21.80	$21.80	278,981
2017-08-21	$21.30	$21.40	$21.11	$21.33	$21.33	294,297
2017-08-18	$21.06	$21.42	$21.06	$21.33	$21.33	462,329
2017-08-17	$21.81	$21.89	$21.25	$21.26	$21.26	479,093
2017-08-16	$22.15	$22.15	$21.85	$21.86	$21.86	340,401
2017-08-15	$22.03	$22.29	$21.96	$22.13	$22.13	706,106
2017-08-14	$21.53	$22.02	$21.50	$22.00	$22.00	350,992
2017-08-11	$21.43	$21.62	$21.30	$21.37	$21.37	237,571
2017-08-10	$21.22	$21.38	$21.03	$21.30	$21.30	551,450
2017-08-09	$21.27	$21.76	$21.15	$21.43	$21.43	960,895
2017-08-08	$21.71	$21.90	$21.42	$21.44	$21.44	372,612
2017-08-07	$21.99	$22.10	$21.61	$21.73	$21.73	515,424
2017-08-04	$22.01	$22.05	$21.71	$22.02	$22.02	335,487
2017-08-03	$22.38	$22.48	$21.86	$21.95	$21.95	415,044
2017-08-02	$23.15	$23.25	$22.27	$22.28	$22.28	376,577
2017-08-01	$23.33	$23.34	$22.84	$23.20	$23.20	452,039
2017-07-31	$23.23	$23.36	$22.78	$23.17	$23.17	435,408
2017-07-28	$24.05	$24.05	$23.06	$23.10	$23.10	490,579
2017-07-27	$24.50	$24.65	$23.79	$24.04	$24.04	552,567
2017-07-26	$24.40	$24.57	$24.14	$24.14	$24.14	542,250
2017-07-25	$24.34	$24.57	$24.07	$24.42	$24.42	758,249
2017-07-24	$24.17	$24.32	$24.07	$24.26	$24.26	304,506
2017-07-21	$24.26	$24.40	$23.86	$24.16	$24.16	643,462
2017-07-20	$23.94	$24.17	$23.87	$24.11	$24.11	199,308
2017-07-19	$23.83	$23.99	$23.61	$23.94	$23.94	387,179
2017-07-18	$23.80	$23.92	$23.50	$23.77	$23.77	393,177
2017-07-17	$23.69	$24.00	$23.36	$23.88	$23.88	311,178
2017-07-14	$24.00	$24.03	$23.33	$23.67	$23.67	336,282
2017-07-13	$23.25	$24.03	$23.02	$24.01	$24.01	701,314
2017-07-12	$23.18	$23.78	$23.10	$23.75	$23.75	483,446
2017-07-11	$22.09	$22.99	$21.85	$22.97	$22.97	947,273
2017-07-10	$21.91	$22.12	$21.75	$21.83	$21.83	351,593
2017-07-07	$21.61	$21.98	$21.57	$21.92	$21.92	438,103
2017-07-06	$21.86	$21.98	$21.49	$21.57	$21.57	490,755
2017-07-05	$22.23	$22.40	$21.92	$22.05	$22.05	275,933
2017-07-03	$22.44	$22.60	$22.08	$22.22	$22.22	246,907
2017-06-30	$22.57	$22.69	$22.34	$22.37	$22.37	364,571
2017-06-29	$22.93	$23.04	$22.15	$22.52	$22.52	351,223
2017-06-28	$22.85	$23.30	$22.60	$22.92	$22.92	410,882
2017-06-27	$22.86	$23.08	$22.63	$22.65	$22.65	460,186
2017-06-26	$23.55	$23.77	$22.89	$22.91	$22.91	545,016
2017-06-23	$23.15	$23.68	$23.09	$23.51	$23.51	619,190
2017-06-22	$22.76	$23.16	$22.48	$23.14	$23.14	366,797
2017-06-21	$22.56	$22.83	$22.46	$22.77	$22.77	502,640
2017-06-20	$22.48	$22.55	$22.12	$22.52	$22.52	416,740
2017-06-19	$22.35	$22.56	$22.24	$22.53	$22.53	321,541
2017-06-16	$22.34	$22.36	$21.78	$22.29	$22.29	1,047,524
2017-06-15	$22.31	$22.70	$22.26	$22.64	$22.64	294,741
2017-06-14	$23.03	$23.11	$22.43	$22.59	$22.59	400,107
2017-06-13	$23.03	$23.13	$22.86	$22.98	$22.98	399,530
2017-06-12	$22.82	$23.96	$22.44	$22.88	$22.88	405,511
2017-06-09	$23.38	$23.55	$22.66	$22.83	$22.83	369,212
2017-06-08	$23.01	$23.27	$22.81	$23.27	$23.27	353,795
2017-06-07	$23.07	$23.21	$22.90	$22.95	$22.95	271,815
2017-06-06	$22.95	$23.27	$22.73	$23.05	$23.05	348,876
2017-06-05	$23.37	$23.53	$23.18	$23.18	$23.18	260,632
2017-06-02	$23.24	$23.69	$23.24	$23.43	$23.43	461,093
2017-06-01	$22.92	$23.17	$22.80	$23.16	$23.16	445,019
2017-05-31	$23.07	$23.07	$22.70	$22.86	$22.86	333,848
2017-05-30	$22.98	$23.14	$22.87	$22.95	$22.95	289,961
2017-05-26	$23.17	$23.19	$22.84	$23.04	$23.04	319,131
2017-05-25	$23.27	$23.54	$23.21	$23.22	$23.22	388,016
2017-05-24	$23.00	$23.26	$22.90	$23.15	$23.15	457,024
2017-05-23	$22.98	$23.19	$22.59	$22.97	$22.97	449,610
2017-05-22	$22.53	$23.39	$22.53	$22.87	$22.87	415,732
2017-05-19	$21.99	$22.65	$21.87	$22.50	$22.50	558,543
2017-05-18	$22.03	$22.34	$21.48	$21.96	$21.96	703,903
2017-05-17	$22.90	$22.97	$22.13	$22.15	$22.15	610,806
2017-05-16	$23.15	$23.33	$23.04	$23.19	$23.19	263,984
2017-05-15	$23.08	$23.42	$22.65	$23.15	$23.15	339,685
2017-05-12	$23.18	$23.18	$22.88	$23.02	$23.02	285,091
2017-05-11	$23.56	$23.71	$23.12	$23.23	$23.23	332,865
2017-05-10	$23.70	$23.82	$23.42	$23.66	$23.66	318,407
2017-05-09	$23.70	$23.88	$23.60	$23.73	$23.73	651,345
2017-05-08	$23.72	$23.97	$23.49	$23.71	$23.71	775,142
2017-05-05	$22.40	$23.87	$22.39	$23.83	$23.83	1,196,391
2017-05-04	$22.56	$22.94	$21.53	$22.55	$22.55	1,561,658
2017-05-03	$21.43	$21.57	$21.24	$21.50	$21.50	422,474
2017-05-02	$21.85	$21.89	$21.47	$21.58	$21.58	512,993
2017-05-01	$21.57	$21.85	$21.45	$21.82	$21.82	350,408
2017-04-28	$21.69	$21.69	$21.41	$21.49	$21.49	480,344
2017-04-27	$22.10	$22.16	$21.62	$21.64	$21.64	384,037
2017-04-26	$21.66	$22.38	$21.66	$22.19	$22.19	949,059
2017-04-25	$21.50	$21.68	$21.45	$21.61	$21.61	573,970
2017-04-24	$21.99	$21.99	$21.44	$21.47	$21.47	545,148
2017-04-21	$21.57	$21.57	$21.37	$21.50	$21.50	767,235
2017-04-20	$21.44	$21.51	$21.23	$21.49	$21.49	604,188
2017-04-19	$21.24	$21.67	$21.07	$21.33	$21.33	413,936
2017-04-18	$20.81	$21.17	$20.57	$21.16	$21.16	341,890
2017-04-17	$20.69	$20.89	$20.51	$20.84	$20.84	301,345
2017-04-13	$20.86	$21.00	$20.54	$20.55	$20.55	388,781
2017-04-12	$21.15	$21.39	$20.88	$20.94	$20.94	365,302
2017-04-11	$21.10	$21.29	$20.94	$21.13	$21.13	423,609
2017-04-10	$21.15	$21.30	$20.94	$21.20	$21.20	292,918
2017-04-07	$20.95	$21.29	$20.69	$21.15	$21.15	680,635
2017-04-06	$20.92	$21.09	$20.70	$21.08	$21.08	449,902
2017-04-05	$21.44	$21.51	$20.92	$20.93	$20.93	445,400
2017-04-04	$21.21	$21.46	$21.06	$21.31	$21.31	483,839
2017-04-03	$21.47	$21.56	$21.11	$21.24	$21.24	435,965
2017-03-31	$21.45	$21.55	$21.27	$21.39	$21.39	684,752
2017-03-30	$21.42	$21.56	$21.21	$21.43	$21.43	279,859
2017-03-29	$21.38	$21.52	$21.28	$21.46	$21.46	552,381
2017-03-28	$21.40	$21.57	$21.22	$21.43	$21.43	386,508
2017-03-27	$21.53	$21.54	$21.17	$21.47	$21.47	637,661
2017-03-24	$21.80	$22.09	$21.75	$21.88	$21.88	496,428
2017-03-23	$21.69	$21.76	$21.43	$21.73	$21.73	510,579
2017-03-22	$21.71	$22.39	$21.39	$21.70	$21.70	491,067
2017-03-21	$22.60	$22.66	$21.77	$21.78	$21.78	457,240
2017-03-20	$22.75	$22.86	$22.43	$22.45	$22.45	313,698
2017-03-17	$22.52	$22.91	$22.47	$22.78	$22.78	1,127,969
2017-03-16	$22.49	$22.68	$22.41	$22.64	$22.64	399,123
2017-03-15	$22.20	$22.47	$22.05	$22.41	$22.41	598,535
2017-03-14	$22.16	$22.26	$21.90	$22.17	$22.17	431,018
2017-03-13	$21.98	$22.22	$21.83	$22.19	$22.19	614,172
2017-03-10	$21.70	$21.99	$21.39	$21.91	$21.91	782,000
2017-03-09	$21.79	$22.06	$21.51	$21.91	$21.91	700,759
2017-03-08	$21.93	$22.12	$21.44	$21.81	$21.81	588,969
2017-03-07	$21.60	$21.96	$21.60	$21.78	$21.78	694,246
2017-03-06	$21.47	$21.97	$21.06	$21.75	$21.75	823,884
2017-03-03	$22.00	$22.35	$21.36	$22.01	$22.01	1,417,987
2017-03-02	$20.80	$22.96	$20.80	$22.81	$22.81	21,531
2017-03-01	$19.92	$20.14	$19.59	$19.71	$19.71	926,618
2017-02-28	$20.48	$20.48	$19.55	$19.57	$19.57	603,789
2017-02-27	$20.25	$20.58	$20.18	$20.56	$20.56	591,331
2017-02-24	$19.99	$20.37	$19.88	$20.29	$20.29	265,848
2017-02-23	$20.25	$20.30	$19.81	$20.21	$20.21	436,194
2017-02-22	$20.10	$20.20	$19.84	$20.08	$20.08	339,366
2017-02-21	$19.97	$20.16	$19.91	$20.12	$20.12	247,094
2017-02-17	$19.74	$19.96	$19.62	$19.90	$19.90	376,337
2017-02-16	$19.55	$19.70	$19.41	$19.68	$19.68	385,297
2017-02-15	$19.36	$19.56	$19.30	$19.49	$19.49	421,670
2017-02-14	$19.56	$19.56	$19.30	$19.52	$19.52	450,714
2017-02-13	$20.00	$20.03	$19.64	$19.66	$19.66	343,326
2017-02-10	$19.87	$19.88	$19.22	$19.85	$19.85	447,339
2017-02-09	$19.13	$19.77	$19.07	$19.73	$19.73	650,300
2017-02-08	$19.04	$19.12	$18.80	$19.08	$19.08	284,456
2017-02-07	$19.10	$19.24	$19.01	$19.15	$19.15	210,395
2017-02-06	$19.37	$19.60	$18.99	$19.12	$19.12	290,774
2017-02-03	$19.10	$19.52	$19.06	$19.48	$19.48	409,541
2017-02-02	$18.86	$19.04	$18.68	$18.85	$18.85	492,668
2017-02-01	$19.58	$19.63	$18.84	$18.94	$18.94	427,535
2017-01-31	$19.11	$19.53	$18.98	$19.40	$19.40	657,219
2017-01-30	$19.28	$19.43	$18.97	$19.23	$19.23	441,662
2017-01-27	$19.44	$19.58	$19.35	$19.44	$19.44	307,854
2017-01-26	$19.96	$19.96	$19.36	$19.46	$19.46	392,392
2017-01-25	$19.95	$19.97	$19.75	$19.93	$19.93	266,518
2017-01-24	$19.41	$19.77	$19.28	$19.74	$19.74	401,796
2017-01-23	$19.07	$19.40	$19.00	$19.35	$19.35	310,197
2017-01-20	$18.90	$19.15	$18.87	$19.13	$19.13	333,428
2017-01-19	$18.83	$18.92	$18.73	$18.88	$18.88	326,254
2017-01-18	$18.93	$18.93	$18.63	$18.82	$18.82	272,191
2017-01-17	$18.97	$19.07	$18.67	$18.78	$18.78	347,337
2017-01-13	$18.90	$19.11	$18.74	$19.09	$19.09	270,448
2017-01-12	$19.02	$19.02	$18.72	$18.79	$18.79	370,622
2017-01-11	$18.98	$19.12	$18.85	$19.11	$19.11	376,997
2017-01-10	$18.93	$19.17	$18.85	$19.04	$19.04	348,674
2017-01-09	$18.69	$19.14	$18.57	$18.87	$18.87	439,655
2017-01-06	$19.03	$19.03	$18.76	$18.78	$18.78	345,103
2017-01-05	$18.86	$19.16	$18.69	$18.93	$18.93	449,186
2017-01-04	$18.70	$18.97	$18.64	$18.92	$18.92	522,807
2017-01-03	$18.44	$18.80	$18.20	$18.56	$18.56	530,980
2016-12-30	$18.35	$18.36	$18.06	$18.15	$18.15	375,041
2016-12-29	$18.27	$18.40	$18.13	$18.33	$18.33	246,853
2016-12-28	$18.44	$18.44	$18.10	$18.24	$18.24	374,505
2016-12-27	$17.95	$18.45	$17.95	$18.38	$18.38	209,042
2016-12-23	$17.93	$18.11	$17.80	$18.07	$18.07	231,123
2016-12-22	$18.31	$18.32	$17.96	$17.98	$17.98	353,625
2016-12-21	$18.55	$18.60	$18.29	$18.35	$18.35	308,865
2016-12-20	$18.88	$18.92	$18.49	$18.66	$18.66	497,886
2016-12-19	$18.15	$18.78	$18.04	$18.71	$18.71	508,396
2016-12-16	$18.23	$18.66	$18.01	$18.07	$18.07	2,739,509
2016-12-15	$18.32	$18.53	$18.16	$18.20	$18.20	620,618
2016-12-14	$18.69	$18.79	$18.25	$18.30	$18.30	550,677
2016-12-13	$19.22	$19.51	$18.63	$18.74	$18.74	721,350
2016-12-12	$19.76	$19.76	$19.04	$19.09	$19.09	566,193
2016-12-09	$19.94	$20.08	$19.67	$19.84	$19.84	544,259
2016-12-08	$19.37	$19.98	$19.31	$19.84	$19.84	572,502
2016-12-07	$18.68	$19.32	$18.60	$19.27	$19.27	383,563
2016-12-06	$18.48	$18.81	$18.20	$18.77	$18.77	481,174
2016-12-05	$18.16	$18.70	$18.03	$18.44	$18.44	624,165
2016-12-02	$17.94	$18.12	$17.58	$17.96	$17.96	596,267
2016-12-01	$18.68	$18.82	$17.92	$18.04	$18.04	505,369
2016-11-30	$18.78	$18.85	$18.14	$18.61	$18.61	745,646
2016-11-29	$18.99	$19.06	$18.62	$18.72	$18.72	365,936
2016-11-28	$19.24	$19.32	$18.86	$18.91	$18.91	282,273
2016-11-25	$19.19	$19.36	$19.16	$19.35	$19.35	118,343
2016-11-23	$19.30	$19.30	$18.97	$19.19	$19.19	380,652
2016-11-22	$18.82	$19.28	$18.69	$19.27	$19.27	356,655
2016-11-21	$18.86	$19.04	$18.58	$18.77	$18.77	430,440
2016-11-18	$18.83	$18.86	$18.44	$18.75	$18.75	544,041
2016-11-17	$18.69	$18.89	$18.56	$18.78	$18.78	415,606
2016-11-16	$18.40	$18.62	$18.17	$18.61	$18.61	332,319
2016-11-15	$18.45	$18.59	$18.07	$18.41	$18.41	415,265
2016-11-14	$18.89	$19.07	$18.36	$18.53	$18.53	414,974
2016-11-11	$18.01	$18.76	$17.84	$18.65	$18.65	859,637
2016-11-10	$18.19	$18.53	$17.56	$18.00	$18.00	651,864
2016-11-09	$16.95	$17.92	$16.93	$17.87	$17.87	599,939
2016-11-08	$17.25	$17.52	$17.06	$17.22	$17.22	459,053
2016-11-07	$17.56	$17.56	$17.03	$17.26	$17.26	584,541
2016-11-04	$17.00	$17.45	$16.81	$17.01	$17.01	1,068,555
2016-11-03	$17.09	$17.43	$15.11	$17.21	$17.21	2,408,568
2016-11-02	$18.80	$18.87	$18.07	$18.12	$18.12	745,137
2016-11-01	$18.20	$19.05	$18.20	$19.01	$19.01	1,118,176
2016-10-31	$18.48	$18.61	$18.03	$18.12	$18.12	615,396
2016-10-28	$18.64	$18.87	$18.41	$18.50	$18.50	478,442
2016-10-27	$19.22	$19.35	$18.54	$18.70	$18.70	342,524
2016-10-26	$19.32	$19.47	$18.96	$19.10	$19.10	289,483
2016-10-25	$19.84	$19.87	$19.37	$19.41	$19.41	302,679
2016-10-24	$19.93	$20.20	$19.79	$19.83	$19.83	259,948
2016-10-21	$19.54	$19.79	$19.39	$19.69	$19.69	258,478
2016-10-20	$19.94	$20.02	$19.62	$19.71	$19.71	472,260
2016-10-19	$19.75	$20.06	$19.69	$20.04	$20.04	355,064
2016-10-18	$19.77	$19.77	$19.49	$19.73	$19.73	343,569
2016-10-17	$19.07	$19.53	$19.02	$19.50	$19.50	651,140
2016-10-14	$18.52	$19.02	$18.49	$19.00	$19.00	717,888
2016-10-13	$18.52	$18.60	$18.34	$18.47	$18.47	351,662
2016-10-12	$18.70	$18.86	$18.61	$18.74	$18.74	283,851
2016-10-11	$19.32	$19.56	$18.63	$18.65	$18.65	381,610
2016-10-10	$19.37	$19.61	$19.25	$19.41	$19.41	255,100
2016-10-07	$19.72	$19.72	$19.18	$19.21	$19.21	861,510
2016-10-06	$19.58	$19.80	$19.50	$19.71	$19.71	214,639
2016-10-05	$19.61	$19.84	$19.46	$19.61	$19.61	343,487
2016-10-04	$19.18	$19.56	$19.14	$19.49	$19.49	285,751
2016-10-03	$19.24	$19.41	$19.11	$19.16	$19.16	291,894
2016-09-30	$19.26	$19.49	$18.88	$19.38	$19.38	557,401
2016-09-29	$19.23	$19.27	$18.98	$19.12	$19.12	395,635
2016-09-28	$19.06	$19.31	$18.79	$19.30	$19.30	284,613
2016-09-27	$18.66	$19.03	$18.66	$18.99	$18.99	234,423
2016-09-26	$18.80	$18.96	$18.67	$18.69	$18.69	394,041
2016-09-23	$18.93	$19.05	$18.74	$18.94	$18.94	346,648
2016-09-22	$18.68	$18.99	$18.66	$18.97	$18.97	434,982
2016-09-21	$18.34	$18.53	$18.27	$18.51	$18.51	256,757
2016-09-20	$18.45	$18.45	$18.22	$18.30	$18.30	224,441
2016-09-19	$18.29	$18.50	$18.05	$18.31	$18.31	267,703
2016-09-16	$18.27	$18.32	$18.07	$18.16	$18.16	639,046
2016-09-15	$17.97	$18.30	$17.87	$18.28	$18.28	464,474
2016-09-14	$18.08	$18.28	$17.89	$17.97	$17.97	199,571
2016-09-13	$18.64	$18.71	$18.03	$18.04	$18.04	362,422
2016-09-12	$18.31	$18.86	$18.31	$18.84	$18.84	350,616
2016-09-09	$18.90	$19.00	$18.43	$18.43	$18.43	465,377
2016-09-08	$19.44	$19.44	$19.11	$19.13	$19.13	388,969
2016-09-07	$19.33	$19.80	$19.31	$19.44	$19.44	669,984
2016-09-06	$19.62	$19.72	$19.29	$19.39	$19.39	269,360
2016-09-02	$19.39	$19.57	$19.32	$19.54	$19.54	408,285
2016-09-01	$19.16	$19.26	$18.85	$19.23	$19.23	387,806
2016-08-31	$19.03	$19.20	$18.87	$19.10	$19.10	499,264
2016-08-30	$18.82	$19.02	$18.77	$19.00	$19.00	226,772
2016-08-29	$18.77	$18.98	$18.59	$18.77	$18.77	301,024
2016-08-26	$18.59	$18.94	$17.74	$18.76	$18.76	286,000
2016-08-25	$18.53	$18.64	$18.06	$18.63	$18.63	254,449
2016-08-24	$18.44	$18.61	$17.79	$18.55	$18.55	349,022
2016-08-23	$18.05	$18.55	$17.71	$18.51	$18.51	461,468
2016-08-22	$17.97	$18.13	$17.90	$18.00	$18.00	182,837
2016-08-19	$17.91	$18.10	$17.80	$18.08	$18.08	393,232
2016-08-18	$17.88	$18.04	$17.78	$17.92	$17.92	640,867
2016-08-17	$18.13	$18.40	$17.57	$17.87	$17.87	589,001
2016-08-16	$18.51	$18.59	$18.14	$18.16	$18.16	430,209
2016-08-15	$18.69	$18.87	$18.45	$18.54	$18.54	288,520
2016-08-12	$18.97	$18.97	$18.55	$18.68	$18.68	322,045
2016-08-11	$19.11	$19.21	$18.99	$19.05	$19.05	713,729
2016-08-10	$19.16	$19.20	$19.04	$19.10	$19.10	461,323
2016-08-09	$18.90	$19.24	$18.73	$19.17	$19.17	324,996
2016-08-08	$18.92	$19.05	$18.78	$18.84	$18.84	398,017
2016-08-05	$18.71	$19.27	$18.71	$18.98	$18.98	565,899
2016-08-04	$18.83	$19.01	$18.56	$18.60	$18.60	288,205
2016-08-03	$18.91	$19.16	$18.83	$18.89	$18.89	482,060
2016-08-02	$19.67	$19.75	$18.99	$18.99	$18.99	455,158
2016-08-01	$19.78	$20.09	$19.35	$19.73	$19.73	508,865
2016-07-29	$19.91	$20.10	$19.57	$19.81	$19.81	620,865
2016-07-28	$18.94	$20.32	$18.26	$19.85	$19.85	975,620
2016-07-27	$19.47	$19.74	$19.38	$19.63	$19.63	492,832
2016-07-26	$19.22	$19.41	$19.01	$19.39	$19.39	615,120
2016-07-25	$19.31	$19.36	$19.10	$19.16	$19.16	345,732
2016-07-22	$19.29	$19.36	$18.98	$19.32	$19.32	292,229
2016-07-21	$19.63	$19.77	$19.28	$19.31	$19.31	244,858
2016-07-20	$19.73	$19.79	$19.51	$19.69	$19.69	325,640
2016-07-19	$19.64	$19.68	$18.51	$19.64	$19.64	240,652
2016-07-18	$19.72	$19.90	$19.51	$19.63	$19.63	231,568
2016-07-15	$19.76	$19.84	$19.24	$19.68	$19.68	377,682
2016-07-14	$19.94	$19.94	$19.54	$19.64	$19.64	347,114
2016-07-13	$19.93	$20.00	$19.60	$19.67	$19.67	351,127
2016-07-12	$19.76	$19.96	$19.56	$19.85	$19.85	469,689
2016-07-11	$19.52	$19.61	$19.41	$19.55	$19.55	406,873
2016-07-08	$19.21	$19.42	$18.97	$19.38	$19.38	517,985
2016-07-07	$19.06	$19.16	$18.78	$18.98	$18.98	238,319
2016-07-06	$18.89	$19.07	$18.72	$18.96	$18.96	355,322
2016-07-05	$19.48	$19.64	$18.95	$19.07	$19.07	258,715
2016-07-01	$19.45	$19.67	$19.42	$19.57	$19.57	303,371
2016-06-30	$19.13	$19.53	$18.72	$19.51	$19.51	429,868
2016-06-29	$18.94	$19.11	$18.39	$19.04	$19.04	324,531
2016-06-28	$18.65	$18.91	$18.25	$18.72	$18.72	512,800
2016-06-27	$19.63	$19.78	$18.49	$18.54	$18.54	631,336
2016-06-24	$20.35	$20.50	$19.83	$19.91	$19.91	650,799
2016-06-23	$21.02	$21.51	$20.79	$21.49	$21.49	345,357
2016-06-22	$20.97	$21.07	$20.79	$20.79	$20.79	350,083
2016-06-21	$20.89	$21.03	$20.67	$20.99	$20.99	337,867
2016-06-20	$20.81	$21.22	$20.68	$20.85	$20.85	307,073
2016-06-17	$20.96	$21.12	$20.41	$20.52	$20.52	1,132,948
2016-06-16	$20.66	$20.97	$20.46	$20.93	$20.93	297,558
2016-06-15	$21.06	$21.08	$20.74	$20.75	$20.75	348,269
2016-06-14	$20.66	$20.91	$20.46	$20.73	$20.73	293,291
2016-06-13	$21.02	$21.25	$20.77	$20.81	$20.81	339,310
2016-06-10	$21.44	$21.44	$21.13	$21.19	$21.19	288,634
2016-06-09	$21.73	$21.82	$21.46	$21.73	$21.73	288,113
2016-06-08	$21.68	$22.00	$21.47	$21.78	$21.78	462,252
2016-06-07	$21.28	$21.77	$21.27	$21.73	$21.73	459,548
2016-06-06	$20.94	$21.38	$20.91	$21.34	$21.34	258,471
2016-06-03	$21.04	$21.07	$20.61	$20.93	$20.93	263,522
2016-06-02	$20.63	$21.17	$20.63	$21.11	$21.11	329,539
2016-06-01	$20.54	$20.81	$20.44	$20.79	$20.79	285,454
2016-05-31	$20.46	$20.77	$20.46	$20.66	$20.66	397,864
2016-05-27	$20.05	$20.45	$20.05	$20.43	$20.43	374,235
2016-05-26	$19.96	$20.19	$19.85	$20.06	$20.06	192,781
2016-05-25	$20.08	$20.08	$19.83	$19.93	$19.93	411,776
2016-05-24	$19.60	$20.02	$19.55	$19.97	$19.97	502,877
2016-05-23	$19.42	$19.63	$19.36	$19.44	$19.44	292,981
2016-05-20	$19.16	$19.48	$18.62	$19.37	$19.37	428,147
2016-05-19	$19.28	$19.70	$18.94	$19.02	$19.02	450,048
2016-05-18	$19.27	$19.75	$18.85	$19.41	$19.41	569,619
2016-05-17	$19.95	$19.95	$19.29	$19.37	$19.37	409,500
2016-05-16	$19.88	$20.16	$19.64	$19.99	$19.99	531,830
2016-05-13	$19.98	$20.00	$19.62	$19.76	$19.76	459,008
2016-05-12	$20.37	$20.37	$19.63	$19.96	$19.96	564,138
2016-05-11	$20.39	$20.48	$20.05	$20.26	$20.26	471,465
2016-05-10	$20.15	$20.41	$19.97	$20.39	$20.39	355,199
2016-05-09	$19.69	$20.31	$19.69	$20.13	$20.13	321,165
2016-05-06	$19.41	$19.95	$19.16	$19.75	$19.75	543,968
2016-05-05	$20.03	$20.90	$18.93	$19.44	$19.44	401,917
2016-05-04	$20.00	$20.04	$19.64	$19.68	$19.68	400,253
2016-05-03	$20.29	$20.35	$19.74	$20.06	$20.06	303,771
2016-05-02	$20.05	$20.43	$19.93	$20.42	$20.42	563,091
2016-04-29	$20.24	$20.25	$19.80	$19.99	$19.99	327,134
2016-04-28	$20.71	$20.84	$20.22	$20.29	$20.29	493,671
2016-04-27	$20.84	$21.00	$20.49	$20.71	$20.71	287,210
2016-04-26	$20.65	$21.00	$20.58	$20.93	$20.93	293,897
2016-04-25	$20.88	$21.00	$20.49	$20.63	$20.63	524,753
2016-04-22	$20.60	$21.09	$20.60	$20.99	$20.99	483,296
2016-04-21	$20.86	$21.07	$20.70	$20.70	$20.70	397,215
2016-04-20	$20.45	$20.89	$20.45	$20.79	$20.79	308,037
2016-04-19	$20.45	$20.60	$20.26	$20.50	$20.50	332,234
2016-04-18	$20.36	$20.50	$20.00	$20.40	$20.40	443,998
2016-04-15	$20.27	$20.39	$20.00	$20.38	$20.38	415,202
2016-04-14	$20.26	$20.48	$20.20	$20.34	$20.34	278,152
2016-04-13	$19.72	$20.30	$19.68	$20.29	$20.29	457,742
2016-04-12	$19.54	$19.67	$19.30	$19.58	$19.58	313,477
2016-04-11	$19.87	$20.05	$19.45	$19.47	$19.47	376,633
2016-04-08	$20.03	$20.03	$19.55	$19.72	$19.72	322,274
2016-04-07	$20.26	$20.38	$19.67	$19.85	$19.85	364,293
2016-04-06	$20.43	$20.50	$20.17	$20.40	$20.40	410,664
2016-04-05	$20.52	$20.71	$20.37	$20.38	$20.38	425,149
2016-04-04	$20.77	$21.00	$20.66	$20.68	$20.68	381,828
2016-04-01	$20.61	$20.88	$20.48	$20.80	$20.80	496,022
2016-03-31	$20.24	$20.88	$20.24	$20.79	$20.79	719,861
2016-03-30	$20.15	$20.44	$20.03	$20.31	$20.31	713,098
2016-03-29	$19.00	$20.10	$19.00	$20.08	$20.08	974,167
2016-03-28	$19.43	$19.52	$19.03	$19.09	$19.09	776,016
2016-03-24	$19.19	$19.48	$19.08	$19.43	$19.43	591,078
2016-03-23	$19.86	$19.92	$19.24	$19.26	$19.26	780,984
2016-03-22	$19.94	$20.17	$19.93	$19.95	$19.95	558,299
2016-03-21	$19.92	$20.20	$19.83	$19.98	$19.98	525,616
2016-03-18	$20.06	$20.24	$19.83	$20.02	$20.02	1,259,094
2016-03-17	$20.05	$20.22	$19.79	$19.97	$19.97	879,992
2016-03-16	$20.07	$20.21	$19.94	$20.04	$20.04	1,019,527
2016-03-15	$20.06	$20.41	$20.02	$20.18	$20.18	720,094
2016-03-14	$20.06	$20.32	$19.98	$20.10	$20.10	635,484
2016-03-11	$19.67	$20.16	$19.57	$20.06	$20.06	621,697
2016-03-10	$19.65	$19.99	$19.09	$19.44	$19.44	672,667
2016-03-09	$19.96	$19.96	$19.53	$19.62	$19.62	671,872
2016-03-08	$20.02	$20.25	$19.73	$19.89	$19.89	994,269
2016-03-07	$20.14	$20.22	$19.55	$20.20	$20.20	651,764
2016-03-04	$20.00	$20.21	$19.63	$20.18	$20.18	643,810
2016-03-03	$19.88	$19.98	$19.37	$19.94	$19.94	948,512
2016-03-02	$19.58	$19.96	$19.35	$19.95	$19.95	1,356,202
2016-03-01	$18.76	$19.73	$18.69	$19.63	$19.63	1,528,225
2016-02-29	$18.22	$19.00	$17.47	$18.66	$18.66	944,116
2016-02-26	$17.94	$18.69	$17.10	$18.29	$18.29	989,234
2016-02-25	$18.10	$18.48	$16.02	$17.98	$17.98	1,509,573
2016-02-24	$17.67	$18.37	$17.39	$18.33	$18.33	994,440
2016-02-23	$18.27	$18.51	$17.64	$17.89	$17.89	970,469
2016-02-22	$18.04	$18.44	$18.04	$18.39	$18.39	665,500
2016-02-19	$17.68	$18.16	$15.89	$17.94	$17.94	384,775
2016-02-18	$17.63	$18.81	$17.57	$17.74	$17.74	681,985
2016-02-17	$17.08	$17.60	$17.06	$17.50	$17.50	620,489
2016-02-16	$16.77	$17.21	$16.49	$17.00	$17.00	480,173
2016-02-12	$16.57	$16.60	$15.07	$16.56	$16.56	519,216
2016-02-11	$16.11	$16.49	$15.97	$16.41	$16.41	436,650
2016-02-10	$16.37	$16.87	$16.37	$16.41	$16.41	462,161
2016-02-09	$16.12	$16.44	$15.64	$16.23	$16.23	948,786
2016-02-08	$16.40	$16.72	$16.05	$16.34	$16.34	477,160
2016-02-05	$17.44	$17.60	$16.63	$16.63	$16.63	624,332
2016-02-04	$17.75	$17.93	$17.01	$17.54	$17.54	348,627
2016-02-03	$17.95	$17.97	$17.27	$17.80	$17.80	559,597
2016-02-02	$17.87	$18.16	$17.63	$17.77	$17.77	521,987
2016-02-01	$17.72	$18.24	$17.40	$18.09	$18.09	605,445
2016-01-29	$17.50	$17.92	$17.50	$17.90	$17.90	950,529
2016-01-28	$17.76	$17.83	$17.31	$17.44	$17.44	605,936
2016-01-27	$17.92	$18.19	$17.45	$17.52	$17.52	602,210
2016-01-26	$18.16	$18.28	$17.88	$18.01	$18.01	704,662
2016-01-25	$18.79	$18.79	$18.09	$18.13	$18.13	503,838
2016-01-22	$18.94	$19.16	$18.08	$18.91	$18.91	672,999
2016-01-21	$18.83	$18.97	$18.63	$18.70	$18.70	657,332
2016-01-20	$18.44	$19.10	$18.37	$18.83	$18.83	1,011,180
2016-01-19	$19.11	$19.84	$18.33	$18.71	$18.71	665,194
2016-01-15	$18.79	$19.12	$17.23	$19.04	$19.04	646,047
2016-01-14	$18.97	$19.49	$17.36	$19.36	$19.36	574,624
2016-01-13	$19.47	$19.51	$18.52	$18.81	$18.81	1,021,665
2016-01-12	$19.40	$19.53	$18.95	$19.43	$19.43	516,362
2016-01-11	$19.33	$19.35	$18.87	$19.18	$19.18	560,385
2016-01-08	$19.65	$19.90	$19.14	$19.18	$19.18	647,801
2016-01-07	$20.14	$20.38	$19.51	$19.60	$19.60	528,147
2016-01-06	$20.25	$20.66	$20.08	$20.50	$20.50	726,365
2016-01-05	$20.67	$21.01	$20.38	$20.60	$20.60	577,770
2016-01-04	$21.18	$23.20	$20.50	$20.67	$20.67	773,651
2015-12-31	$21.80	$21.92	$21.37	$21.40	$21.40	754,702
2015-12-30	$22.47	$22.52	$20.83	$21.89	$21.89	341,472
2015-12-29	$22.50	$22.55	$22.26	$22.44	$22.44	424,432
2015-12-28	$22.13	$22.36	$21.88	$22.35	$22.35	526,832
2015-12-24	$22.25	$22.31	$22.06	$22.22	$22.22	382,007
2015-12-23	$22.58	$22.61	$22.19	$22.33	$22.33	576,755
2015-12-22	$22.49	$22.57	$22.14	$22.46	$22.46	459,308
2015-12-21	$22.85	$22.85	$22.24	$22.44	$22.44	311,672
2015-12-18	$23.00	$23.00	$22.34	$22.73	$22.73	1,713,811
2015-12-17	$23.30	$23.30	$22.90	$23.06	$23.06	462,277
2015-12-16	$23.18	$23.27	$22.79	$23.19	$23.19	530,738
2015-12-15	$22.51	$23.03	$22.09	$22.96	$22.96	384,503
2015-12-14	$21.66	$22.48	$20.45	$22.35	$22.35	579,496
2015-12-11	$21.74	$22.07	$21.57	$21.75	$21.75	370,618
2015-12-10	$22.31	$22.37	$21.52	$22.16	$22.16	333,747
2015-12-09	$22.58	$22.77	$22.14	$22.26	$22.26	301,609
2015-12-08	$22.78	$22.91	$21.92	$22.62	$22.62	291,910
2015-12-07	$23.50	$23.56	$22.80	$22.94	$22.94	290,173
2015-12-04	$23.03	$23.69	$23.03	$23.58	$23.58	353,129
2015-12-03	$23.34	$23.50	$22.87	$23.04	$23.04	398,070
2015-12-02	$23.59	$23.65	$23.11	$23.18	$23.18	389,361
2015-12-01	$23.66	$23.67	$23.26	$23.58	$23.58	549,765
2015-11-30	$23.44	$23.61	$23.34	$23.52	$23.52	782,077
2015-11-27	$23.21	$23.53	$23.13	$23.43	$23.43	198,640
2015-11-25	$23.16	$23.41	$23.15	$23.25	$23.25	360,759
2015-11-24	$23.02	$23.31	$22.85	$23.19	$23.19	552,230
2015-11-23	$23.29	$23.47	$23.07	$23.19	$23.19	476,575
2015-11-20	$23.63	$23.65	$23.14	$23.28	$23.28	615,959
2015-11-19	$23.69	$23.69	$23.32	$23.48	$23.48	358,414
2015-11-18	$23.49	$23.67	$22.59	$23.64	$23.64	368,372
2015-11-17	$23.65	$23.88	$23.38	$23.52	$23.52	303,667
2015-11-16	$23.27	$23.58	$22.75	$23.56	$23.56	210,870
2015-11-13	$23.73	$23.90	$23.31	$23.36	$23.36	400,735
2015-11-12	$24.05	$24.31	$22.38	$23.89	$23.89	334,588
2015-11-11	$24.20	$24.61	$23.97	$24.29	$24.29	429,353
2015-11-10	$23.75	$24.16	$23.18	$24.13	$24.13	346,248
2015-11-09	$24.14	$24.26	$23.55	$23.87	$23.87	644,479
2015-11-06	$22.99	$24.25	$22.35	$24.25	$24.25	618,998
2015-11-05	$24.07	$24.41	$23.00	$23.35	$23.35	1,995,060
2015-11-04	$24.26	$24.53	$23.98	$24.24	$24.24	498,509
2015-11-03	$24.03	$24.51	$23.92	$24.13	$24.13	392,017
2015-11-02	$24.01	$24.31	$23.91	$24.14	$24.14	564,418
2015-10-30	$23.97	$24.17	$23.87	$23.95	$23.95	271,134
2015-10-29	$24.37	$24.41	$23.90	$23.95	$23.95	353,116
2015-10-28	$23.53	$24.51	$23.25	$24.36	$24.36	614,108
2015-10-27	$23.69	$23.93	$23.18	$23.39	$23.39	309,512
2015-10-26	$23.87	$23.99	$23.54	$23.76	$23.76	238,910
2015-10-23	$23.71	$23.96	$23.34	$23.86	$23.86	243,301
2015-10-22	$22.73	$23.48	$22.69	$23.40	$23.40	227,787
2015-10-21	$23.21	$23.21	$22.50	$22.54	$22.54	193,762
2015-10-20	$23.14	$23.25	$22.81	$23.06	$23.06	171,526
2015-10-19	$23.21	$23.40	$23.03	$23.15	$23.15	232,208
2015-10-16	$23.04	$23.28	$22.41	$23.23	$23.23	293,086
2015-10-15	$22.42	$22.96	$22.07	$22.95	$22.95	261,578
2015-10-14	$22.59	$22.86	$22.27	$22.35	$22.35	271,714
2015-10-13	$22.67	$23.07	$21.53	$22.65	$22.65	321,055
2015-10-12	$22.67	$22.85	$21.15	$22.85	$22.85	209,339
2015-10-09	$22.68	$22.84	$22.30	$22.77	$22.77	94,996
2015-10-08	$21.97	$22.59	$21.97	$22.56	$22.56	293,338
2015-10-07	$21.91	$22.27	$21.70	$22.06	$22.06	670,613
2015-10-06	$21.65	$21.97	$21.08	$21.72	$21.72	543,996
2015-10-05	$21.25	$21.72	$21.07	$21.71	$21.71	260,679
2015-10-02	$20.81	$21.14	$20.70	$21.12	$21.12	350,429
2015-10-01	$21.07	$21.26	$20.64	$20.96	$20.96	379,882
2015-09-30	$21.22	$21.41	$20.94	$21.12	$21.12	508,070
2015-09-29	$21.09	$21.16	$20.89	$21.04	$21.04	437,875
2015-09-28	$21.34	$21.37	$20.97	$21.08	$21.08	394,982
2015-09-25	$21.99	$21.99	$21.19	$21.33	$21.33	456,422
2015-09-24	$21.66	$21.82	$21.31	$21.68	$21.68	355,225
2015-09-23	$21.91	$22.00	$21.55	$21.72	$21.72	261,149
2015-09-22	$21.89	$22.04	$21.60	$21.82	$21.82	352,595
2015-09-21	$22.00	$22.32	$21.78	$22.05	$22.05	341,942
2015-09-18	$21.69	$22.12	$21.68	$21.88	$21.88	1,061,237
2015-09-17	$21.94	$22.26	$21.83	$22.04	$22.04	353,060
2015-09-16	$21.84	$22.11	$21.64	$21.98	$21.98	346,575
2015-09-15	$21.65	$22.02	$21.45	$21.89	$21.89	382,977
2015-09-14	$21.64	$21.64	$21.25	$21.55	$21.55	270,900
2015-09-11	$21.17	$21.56	$21.04	$21.54	$21.54	264,079
2015-09-10	$21.32	$21.61	$21.20	$21.38	$21.38	280,977
2015-09-09	$21.94	$22.01	$21.39	$21.42	$21.42	389,673
2015-09-08	$21.36	$21.76	$21.11	$21.72	$21.72	345,597
2015-09-04	$21.13	$21.49	$21.06	$21.10	$21.10	256,269
2015-09-03	$21.38	$21.66	$21.25	$21.44	$21.44	448,822

ACI Worldwide Inc (ACIW) News Headlines

Recent ACI Worldwide Inc (ACIW) News

Similar Companies to ACI Worldwide Inc (ACIW) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

ACI Worldwide Inc (ACIW) Exchange: NASDAQ