American Equity Investment Life Holding Company (AEL) Stock

Data as of May 2, 2025

$56.47 ($0.31) 0.55%

American Equity Investment Life Holding Company - Daily Information

Click for more stock information on American Equity Investment Life Holding Company.

Daily Information	Data
Date	May 2, 2025
Open	$56.25
Previous Close	$56.47
High	$57.29
Low	$56.11
Adjusted Open	$56.25
Previous Adjusted Close	$56.47
Adjusted High	$57.29
Adjusted Low	$56.11

About American Equity Investment Life Holding Company (AEL)

American Equity Investment Life Holding Company (AEL) is a publicly owned company which is mainly involved in the sector of life, health and annuity insurance. It was established in 1995, originally as a single-state insurance company and after becoming a holding company and going public; it has become a major international holding company. American Equity focuses on offering life insurance and annuity products to its customers and operates through subsidiaries which are all based in the United States. In the twenty-one years since its inception, the company has seen impressive growth. Its subsidiaries now offer their products in 49 states and Washington D.C., and its assets are estimated to be over $20 billion. Its market capitalization stands at over $6 billion and it has been rated very favorably by both S&P and Moody's ratings services. Additionally, its share price, which was once valued at $1.88 per share, has now risen to $29.77 per share. American Equity is committed to providing its customers with reliable and affordable products while offering solutions and services that meet their evolving needs. It continually differentiates itself and its subsidiaries through innovation, strong customer service and financial strength.

Invest in American Equity Investment Life Holding Company (AEL)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

Historical Stock Data for American Equity Investment Life Holding Company (AEL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-02	$56.25	$57.29	$56.11	$56.47	$56.47	25,373,677
2024-05-01	$56.02	$56.53	$55.95	$56.16	$56.16	3,933,968
2024-04-30	$56.51	$56.52	$56.11	$56.11	$56.11	1,633,285
2024-04-29	$56.39	$56.64	$56.22	$56.51	$56.51	555,949
2024-04-26	$56.21	$56.39	$56.20	$56.31	$56.31	337,968
2024-04-25	$55.97	$56.29	$55.61	$56.21	$56.21	608,221
2024-04-24	$56.14	$56.41	$55.97	$55.99	$55.99	493,390
2024-04-23	$55.98	$56.37	$55.81	$56.25	$56.25	819,265
2024-04-22	$55.65	$56.01	$55.39	$55.85	$55.85	853,096
2024-04-19	$55.19	$55.49	$55.15	$55.40	$55.40	880,707
2024-04-18	$55.31	$55.38	$55.11	$55.14	$55.14	1,003,405
2024-04-17	$55.33	$55.42	$55.15	$55.25	$55.25	896,994
2024-04-16	$55.11	$55.29	$54.89	$55.14	$55.14	711,404
2024-04-15	$55.25	$55.29	$55.02	$55.12	$55.12	642,387
2024-04-12	$55.31	$55.45	$54.93	$55.10	$55.10	1,332,426
2024-04-11	$56.11	$56.18	$55.74	$55.76	$55.38	1,144,729
2024-04-10	$56.25	$56.32	$56.15	$56.17	$55.79	1,202,853
2024-04-09	$56.38	$56.40	$56.24	$56.30	$55.91	303,071
2024-04-08	$56.40	$56.40	$56.23	$56.23	$55.84	218,761
2024-04-05	$56.16	$56.31	$56.16	$56.29	$55.90	500,530
2024-04-04	$56.12	$56.25	$55.98	$56.00	$55.62	388,953
2024-04-03	$55.96	$56.14	$55.96	$56.12	$55.74	363,498
2024-04-02	$56.10	$56.16	$55.82	$55.91	$55.53	605,257
2024-04-01	$56.26	$56.27	$56.05	$56.07	$55.69	368,300
2024-03-28	$56.16	$56.29	$56.15	$56.22	$56.22	419,877
2024-03-27	$56.22	$56.28	$56.10	$56.20	$56.20	352,910
2024-03-26	$56.22	$56.22	$56.10	$56.10	$56.10	376,965
2024-03-25	$56.22	$56.30	$56.13	$56.13	$56.13	429,384
2024-03-22	$56.28	$56.30	$56.15	$56.15	$56.15	327,290
2024-03-21	$56.26	$56.29	$56.19	$56.23	$56.23	792,795
2024-03-20	$56.11	$56.22	$56.09	$56.17	$56.17	377,630
2024-03-19	$56.05	$56.14	$55.88	$56.08	$56.08	938,585
2024-03-18	$55.92	$56.15	$55.88	$55.89	$55.89	815,715
2024-03-15	$55.68	$56.00	$55.68	$55.95	$55.95	1,670,446
2024-03-14	$55.92	$55.97	$55.81	$55.94	$55.94	481,014
2024-03-13	$55.67	$56.00	$55.60	$55.99	$55.99	412,668
2024-03-12	$55.59	$55.70	$55.51	$55.66	$55.66	219,258
2024-03-11	$55.50	$55.69	$55.41	$55.66	$55.66	268,582
2024-03-08	$55.78	$55.78	$55.58	$55.59	$55.59	346,889
2024-03-07	$55.69	$55.72	$55.52	$55.69	$55.69	906,405
2024-03-06	$55.45	$55.64	$55.38	$55.63	$55.63	468,414
2024-03-05	$55.46	$55.58	$55.33	$55.51	$55.51	406,148
2024-03-04	$55.43	$55.67	$55.37	$55.46	$55.46	461,416
2024-03-01	$55.54	$55.65	$55.51	$55.62	$55.62	231,565
2024-02-29	$55.74	$55.76	$55.41	$55.54	$55.54	364,903
2024-02-28	$55.34	$55.52	$55.34	$55.50	$55.50	370,790
2024-02-27	$55.37	$55.55	$55.30	$55.33	$55.33	229,784
2024-02-26	$55.44	$55.54	$55.43	$55.44	$55.44	290,048
2024-02-23	$55.48	$55.69	$55.42	$55.58	$55.58	386,344
2024-02-22	$55.21	$55.46	$55.21	$55.42	$55.42	343,486
2024-02-21	$55.20	$55.28	$55.14	$55.24	$55.24	382,780
2024-02-20	$55.03	$55.31	$55.03	$55.16	$55.16	452,147
2024-02-16	$55.42	$55.42	$55.15	$55.25	$55.25	618,996
2024-02-15	$55.47	$55.51	$55.25	$55.38	$55.38	456,942
2024-02-14	$55.19	$55.58	$55.19	$55.55	$55.55	313,787
2024-02-13	$55.32	$55.51	$55.10	$55.23	$55.23	684,532
2024-02-12	$55.58	$55.67	$55.46	$55.48	$55.48	400,100
2024-02-09	$55.33	$55.63	$55.33	$55.52	$55.52	274,193
2024-02-08	$55.32	$55.46	$55.28	$55.35	$55.35	278,005
2024-02-07	$55.51	$55.70	$55.38	$55.40	$55.40	309,203
2024-02-06	$55.38	$55.62	$55.38	$55.51	$55.51	274,202
2024-02-05	$55.22	$55.52	$55.10	$55.41	$55.41	352,029
2024-02-02	$55.21	$55.54	$55.11	$55.45	$55.45	476,959
2024-02-01	$55.26	$55.37	$54.69	$55.27	$55.27	992,096
2024-01-31	$55.38	$55.46	$55.20	$55.21	$55.21	471,983
2024-01-30	$55.53	$55.54	$55.36	$55.39	$55.39	322,139
2024-01-29	$55.50	$55.56	$55.46	$55.50	$55.50	370,242
2024-01-26	$55.50	$55.63	$55.48	$55.48	$55.48	754,644
2024-01-25	$55.66	$55.69	$55.45	$55.52	$55.52	487,752
2024-01-24	$55.69	$55.69	$55.46	$55.46	$55.46	433,865
2024-01-23	$55.77	$55.77	$55.39	$55.47	$55.47	617,054
2024-01-22	$55.89	$56.00	$55.62	$55.75	$55.75	466,018
2024-01-19	$55.50	$55.76	$55.35	$55.71	$55.71	348,954
2024-01-18	$55.37	$55.47	$55.32	$55.43	$55.43	379,789
2024-01-17	$55.39	$55.55	$55.35	$55.38	$55.38	336,276
2024-01-16	$55.32	$55.43	$55.31	$55.35	$55.35	387,488
2024-01-12	$55.50	$55.54	$55.36	$55.39	$55.39	263,582
2024-01-11	$55.48	$55.53	$55.31	$55.40	$55.40	434,878
2024-01-10	$55.41	$55.70	$55.41	$55.58	$55.58	742,800
2024-01-09	$55.21	$55.55	$55.21	$55.52	$55.52	306,820
2024-01-08	$55.29	$55.49	$55.17	$55.49	$55.49	777,550
2024-01-05	$55.29	$55.45	$55.20	$55.28	$55.28	560,598
2024-01-04	$55.39	$55.41	$55.17	$55.37	$55.37	670,873
2024-01-03	$55.28	$55.46	$55.11	$55.20	$55.20	643,698
2024-01-02	$55.71	$55.81	$55.10	$55.20	$55.20	1,137,061
2023-12-29	$55.86	$55.93	$55.74	$55.80	$55.80	665,085
2023-12-28	$55.81	$55.99	$55.81	$55.89	$55.89	431,024
2023-12-27	$55.84	$56.00	$55.82	$55.82	$55.82	896,438
2023-12-26	$55.87	$56.00	$55.81	$55.83	$55.83	367,206
2023-12-22	$55.89	$55.96	$55.66	$55.83	$55.83	405,224
2023-12-21	$55.56	$55.92	$55.55	$55.76	$55.76	511,844
2023-12-20	$55.88	$56.09	$55.50	$55.52	$55.52	909,501
2023-12-19	$55.70	$55.93	$55.47	$55.83	$55.83	652,151
2023-12-18	$55.55	$55.65	$55.44	$55.57	$55.57	446,635
2023-12-15	$55.63	$55.78	$55.47	$55.48	$55.48	1,094,940
2023-12-14	$55.54	$55.84	$55.54	$55.71	$55.71	849,506
2023-12-13	$55.31	$55.68	$55.23	$55.47	$55.47	611,822
2023-12-12	$55.43	$55.50	$55.28	$55.30	$55.30	299,432
2023-12-11	$55.25	$55.53	$55.11	$55.28	$55.28	475,356
2023-12-08	$55.41	$55.46	$55.16	$55.38	$55.38	303,806
2023-12-07	$55.39	$55.39	$55.16	$55.32	$55.32	471,915
2023-12-06	$55.49	$55.49	$55.23	$55.24	$55.24	558,712
2023-12-05	$55.46	$55.59	$55.38	$55.38	$55.38	345,777
2023-12-04	$55.49	$55.75	$55.44	$55.55	$55.55	394,022
2023-12-01	$55.08	$55.62	$54.92	$55.58	$55.58	370,516
2023-11-30	$55.25	$55.35	$55.05	$55.16	$55.16	451,161
2023-11-29	$54.98	$55.52	$54.87	$55.09	$55.09	1,057,748
2023-11-28	$54.93	$55.16	$54.80	$54.96	$54.96	477,912
2023-11-27	$54.91	$55.02	$54.79	$55.01	$55.01	564,392
2023-11-24	$54.90	$55.08	$54.75	$55.06	$55.06	286,763
2023-11-22	$54.68	$54.86	$54.50	$54.86	$54.86	507,628
2023-11-21	$54.68	$54.81	$54.54	$54.55	$54.55	274,358
2023-11-20	$54.58	$54.88	$54.51	$54.88	$54.88	526,129
2023-11-17	$54.40	$54.74	$54.22	$54.70	$54.70	807,005
2023-11-16	$54.44	$54.46	$54.17	$54.37	$54.37	643,983
2023-11-15	$54.39	$54.50	$54.22	$54.33	$54.33	797,306
2023-11-14	$53.94	$54.42	$53.73	$54.41	$54.41	903,147
2023-11-13	$53.75	$53.99	$53.68	$53.93	$53.93	648,983
2023-11-10	$53.85	$53.86	$53.46	$53.75	$53.75	529,872
2023-11-09	$53.65	$53.87	$53.62	$53.75	$53.75	483,166
2023-11-08	$53.75	$53.82	$53.51	$53.63	$53.63	384,857
2023-11-07	$53.64	$53.81	$53.46	$53.75	$53.75	444,514
2023-11-06	$53.55	$53.68	$53.46	$53.63	$53.63	625,347
2023-11-03	$53.77	$53.85	$53.51	$53.64	$53.64	931,253
2023-11-02	$53.15	$53.66	$53.12	$53.60	$53.60	752,579
2023-11-01	$52.88	$53.09	$52.86	$53.06	$53.06	684,248
2023-10-31	$52.73	$53.00	$52.70	$52.96	$52.96	388,868
2023-10-30	$53.09	$53.09	$52.77	$52.77	$52.77	658,121
2023-10-27	$53.19	$53.31	$52.74	$52.77	$52.77	769,090
2023-10-26	$53.10	$53.19	$52.90	$53.17	$53.17	988,075
2023-10-25	$53.20	$53.35	$52.90	$52.95	$52.95	694,694
2023-10-24	$53.34	$53.39	$53.16	$53.33	$53.33	199,429
2023-10-23	$53.05	$53.21	$52.97	$53.17	$53.17	580,224
2023-10-20	$53.25	$53.39	$53.06	$53.15	$53.15	523,459
2023-10-19	$53.51	$53.60	$53.23	$53.24	$53.24	598,794
2023-10-18	$53.54	$53.68	$53.49	$53.58	$53.58	560,495
2023-10-17	$53.61	$53.72	$53.54	$53.64	$53.64	403,511
2023-10-16	$53.60	$53.64	$53.43	$53.59	$53.59	315,968
2023-10-13	$53.69	$53.74	$53.28	$53.31	$53.31	286,162
2023-10-12	$53.54	$53.73	$53.44	$53.58	$53.58	360,046
2023-10-11	$53.44	$53.70	$53.29	$53.59	$53.59	629,032
2023-10-10	$53.69	$53.80	$53.24	$53.29	$53.29	624,617
2023-10-09	$53.39	$53.75	$53.21	$53.62	$53.62	267,748
2023-10-06	$53.34	$53.66	$53.10	$53.52	$53.52	438,148
2023-10-05	$53.47	$53.55	$53.21	$53.42	$53.42	563,268
2023-10-04	$53.14	$53.51	$53.02	$53.38	$53.38	757,381
2023-10-03	$53.24	$53.31	$52.95	$53.17	$53.17	642,234
2023-10-02	$53.69	$53.80	$53.10	$53.24	$53.24	726,180
2023-09-29	$53.81	$53.89	$53.61	$53.64	$53.64	454,910
2023-09-28	$53.71	$53.98	$53.61	$53.85	$53.85	478,350
2023-09-27	$53.79	$53.87	$53.67	$53.74	$53.74	530,919
2023-09-26	$53.83	$53.94	$53.65	$53.65	$53.65	756,908
2023-09-25	$53.89	$54.19	$53.76	$53.85	$53.85	431,896
2023-09-22	$53.88	$54.00	$53.80	$53.86	$53.86	247,948
2023-09-21	$53.91	$54.03	$53.53	$53.88	$53.88	570,195
2023-09-20	$54.06	$54.24	$53.93	$53.99	$53.99	662,753
2023-09-19	$54.00	$54.25	$53.98	$54.06	$54.06	755,962
2023-09-18	$54.06	$54.24	$53.89	$54.06	$54.06	464,217
2023-09-15	$54.00	$54.18	$53.92	$53.97	$53.97	1,905,171
2023-09-14	$54.28	$54.44	$53.96	$54.10	$54.10	887,682
2023-09-13	$54.00	$54.17	$53.84	$54.12	$54.12	781,579
2023-09-12	$53.89	$54.00	$53.81	$54.00	$54.00	294,850
2023-09-11	$53.74	$53.96	$53.69	$53.92	$53.92	290,362
2023-09-08	$53.62	$53.89	$53.61	$53.70	$53.70	544,749
2023-09-07	$53.72	$53.85	$53.56	$53.85	$53.85	344,504
2023-09-06	$53.61	$53.70	$53.48	$53.68	$53.68	285,253
2023-09-05	$53.55	$53.92	$53.43	$53.57	$53.57	660,396
2023-09-01	$53.89	$53.90	$53.56	$53.65	$53.65	697,531
2023-08-31	$53.79	$53.92	$53.61	$53.68	$53.68	727,722
2023-08-30	$53.59	$53.93	$53.57	$53.92	$53.92	357,238
2023-08-29	$53.68	$53.81	$53.53	$53.76	$53.76	756,701
2023-08-28	$53.56	$53.74	$53.41	$53.52	$53.52	315,483
2023-08-25	$53.48	$53.66	$53.28	$53.64	$53.64	276,167
2023-08-24	$53.16	$53.52	$53.15	$53.48	$53.48	402,345
2023-08-23	$52.92	$53.39	$52.85	$53.35	$53.35	292,415
2023-08-22	$52.90	$52.98	$52.80	$52.89	$52.89	472,615
2023-08-21	$52.95	$53.04	$52.80	$52.93	$52.93	653,208
2023-08-18	$52.75	$53.03	$52.62	$52.80	$52.80	571,501
2023-08-17	$53.41	$53.42	$52.80	$52.80	$52.80	398,987
2023-08-16	$53.42	$53.54	$53.21	$53.23	$53.23	260,051
2023-08-15	$53.28	$53.48	$53.14	$53.43	$53.43	286,479
2023-08-14	$53.39	$53.59	$53.16	$53.54	$53.54	455,823
2023-08-11	$53.37	$53.65	$53.05	$53.60	$53.60	392,990
2023-08-10	$53.39	$53.54	$53.21	$53.33	$53.33	501,607
2023-08-09	$52.85	$53.40	$52.82	$53.29	$53.29	481,272
2023-08-08	$53.05	$53.31	$52.70	$53.00	$53.00	556,514
2023-08-07	$53.70	$53.75	$53.12	$53.29	$53.29	455,886
2023-08-04	$53.46	$53.75	$53.35	$53.70	$53.70	360,643
2023-08-03	$53.50	$53.66	$53.41	$53.50	$53.50	340,508
2023-08-02	$53.40	$53.67	$53.31	$53.52	$53.52	387,214
2023-08-01	$53.72	$53.72	$53.31	$53.53	$53.53	611,104
2023-07-31	$53.88	$53.88	$53.54	$53.67	$53.67	388,638
2023-07-28	$53.98	$54.09	$53.46	$53.49	$53.49	430,965
2023-07-27	$53.93	$54.30	$53.85	$53.89	$53.89	478,006
2023-07-26	$53.67	$53.98	$53.67	$53.78	$53.78	521,794
2023-07-25	$53.80	$53.88	$53.53	$53.67	$53.67	466,516
2023-07-24	$53.85	$54.11	$53.73	$53.75	$53.75	614,980
2023-07-21	$53.74	$54.26	$53.47	$53.92	$53.92	851,037
2023-07-20	$53.69	$53.71	$53.41	$53.60	$53.60	482,321
2023-07-19	$53.59	$53.85	$53.51	$53.57	$53.57	1,030,494
2023-07-18	$53.65	$53.77	$53.48	$53.53	$53.53	1,140,662
2023-07-17	$53.47	$53.77	$53.38	$53.59	$53.59	776,832
2023-07-14	$53.16	$53.51	$53.15	$53.38	$53.38	865,145
2023-07-13	$53.05	$53.58	$53.01	$53.34	$53.34	919,582
2023-07-12	$53.02	$53.26	$52.88	$53.00	$53.00	743,066
2023-07-11	$53.03	$53.11	$52.85	$52.91	$52.91	758,250
2023-07-10	$52.85	$53.17	$52.76	$52.91	$52.91	1,041,112
2023-07-07	$52.82	$52.91	$52.70	$52.89	$52.89	1,421,119
2023-07-06	$52.52	$52.90	$52.51	$52.72	$52.72	1,298,639
2023-07-05	$52.10	$52.93	$52.02	$52.77	$52.77	2,891,371
2023-07-03	$52.26	$52.38	$51.73	$51.75	$51.75	573,962
2023-06-30	$52.55	$52.99	$52.11	$52.11	$52.11	1,140,503
2023-06-29	$52.55	$52.83	$51.91	$52.31	$52.31	1,215,605
2023-06-28	$52.44	$53.20	$52.32	$52.55	$52.55	2,142,697
2023-06-27	$52.95	$53.68	$52.49	$52.86	$52.86	4,820,180
2023-06-26	$40.59	$45.10	$40.07	$45.10	$45.10	1,732,999
2023-06-23	$41.57	$41.97	$40.58	$40.67	$40.67	1,473,510
2023-06-22	$41.59	$42.29	$41.28	$42.00	$42.00	489,338
2023-06-21	$41.54	$42.12	$41.30	$41.64	$41.64	591,241
2023-06-20	$41.56	$42.21	$41.26	$41.68	$41.68	659,268
2023-06-16	$42.70	$42.70	$40.53	$41.44	$41.44	3,278,214
2023-06-15	$41.52	$42.39	$41.52	$42.36	$42.36	713,635
2023-06-14	$42.58	$42.94	$41.49	$41.81	$41.81	689,377
2023-06-13	$42.25	$42.77	$42.25	$42.57	$42.57	530,747
2023-06-12	$42.29	$42.72	$42.16	$42.36	$42.36	450,074
2023-06-09	$42.63	$42.76	$42.32	$42.45	$42.45	374,096
2023-06-08	$42.59	$42.91	$42.21	$42.39	$42.39	366,517
2023-06-07	$42.18	$42.91	$41.85	$42.76	$42.76	486,958
2023-06-06	$40.86	$42.07	$40.78	$41.92	$41.92	537,550
2023-06-05	$40.30	$40.91	$39.97	$40.75	$40.75	528,356
2023-06-02	$40.32	$40.80	$39.94	$40.69	$40.69	617,589
2023-06-01	$39.36	$40.00	$39.36	$39.65	$39.65	439,323
2023-05-31	$40.12	$40.61	$39.43	$39.45	$39.45	803,643
2023-05-30	$40.29	$40.52	$39.73	$40.30	$40.30	394,080
2023-05-26	$39.96	$40.27	$39.86	$40.09	$40.09	327,313
2023-05-25	$39.81	$40.17	$39.51	$39.81	$39.81	541,036
2023-05-24	$39.84	$40.02	$39.16	$39.73	$39.73	448,566
2023-05-23	$39.59	$40.85	$39.59	$40.21	$40.21	457,971
2023-05-22	$38.95	$39.93	$38.70	$39.53	$39.53	841,390
2023-05-19	$39.56	$39.71	$38.67	$38.75	$38.75	620,356
2023-05-18	$38.82	$39.26	$38.53	$39.13	$39.13	550,314
2023-05-17	$38.90	$38.98	$38.03	$38.74	$38.74	683,045
2023-05-16	$38.46	$38.95	$38.43	$38.63	$38.63	404,537
2023-05-15	$39.14	$39.53	$38.54	$38.63	$38.63	586,185
2023-05-12	$39.40	$39.68	$38.66	$38.89	$38.89	489,192
2023-05-11	$39.08	$39.93	$39.07	$39.28	$39.28	487,139
2023-05-10	$40.83	$40.95	$38.86	$39.49	$39.49	706,268
2023-05-09	$39.83	$41.46	$39.58	$40.45	$40.45	465,643
2023-05-08	$38.89	$39.92	$38.89	$39.88	$39.88	506,858
2023-05-05	$38.85	$39.25	$38.36	$38.75	$38.75	516,790
2023-05-04	$38.04	$38.35	$37.54	$37.96	$37.96	627,350
2023-05-03	$38.92	$39.33	$38.46	$38.61	$38.61	486,690
2023-05-02	$38.43	$38.83	$37.83	$38.76	$38.76	486,724
2023-05-01	$38.49	$39.45	$38.49	$38.66	$38.66	534,897
2023-04-28	$37.89	$38.99	$37.89	$38.54	$38.54	380,682
2023-04-27	$37.40	$38.57	$37.40	$38.11	$38.11	368,033
2023-04-26	$36.69	$37.53	$36.69	$37.16	$37.16	376,653
2023-04-25	$36.82	$37.42	$36.82	$37.13	$37.13	503,412
2023-04-24	$37.19	$37.73	$37.04	$37.34	$37.34	312,841
2023-04-21	$37.98	$37.98	$36.87	$37.15	$37.15	450,355
2023-04-20	$38.04	$38.30	$37.15	$37.89	$37.89	524,918
2023-04-19	$37.83	$38.45	$37.83	$38.34	$38.34	451,226
2023-04-18	$37.24	$37.82	$37.24	$37.79	$37.79	520,395
2023-04-17	$36.78	$37.28	$36.63	$37.24	$37.24	324,071
2023-04-14	$37.19	$37.42	$36.47	$36.98	$36.98	319,805
2023-04-13	$36.57	$36.97	$36.39	$36.85	$36.85	331,021
2023-04-12	$37.40	$37.55	$36.51	$36.63	$36.63	446,960
2023-04-11	$37.23	$37.64	$36.95	$37.17	$37.17	444,327
2023-04-10	$36.73	$37.44	$36.73	$37.15	$37.15	562,103
2023-04-06	$36.51	$36.89	$36.51	$36.80	$36.80	373,836
2023-04-05	$35.28	$36.57	$35.22	$36.44	$36.44	612,854
2023-04-04	$36.78	$36.97	$35.35	$35.69	$35.69	468,786
2023-04-03	$36.43	$36.83	$35.91	$36.42	$36.42	425,010
2023-03-31	$36.38	$36.72	$36.15	$36.49	$36.49	598,165
2023-03-30	$36.49	$36.67	$35.68	$36.09	$36.09	353,807
2023-03-29	$36.36	$36.65	$35.95	$36.38	$36.38	524,121
2023-03-28	$36.56	$36.88	$35.48	$35.90	$35.90	492,144
2023-03-27	$36.30	$37.17	$36.09	$36.81	$36.81	782,089
2023-03-24	$34.37	$35.48	$34.21	$35.32	$35.32	741,880
2023-03-23	$35.44	$36.08	$34.48	$34.98	$34.98	745,010
2023-03-22	$35.07	$36.15	$35.07	$35.39	$35.39	1,211,050
2023-03-21	$35.16	$35.87	$35.10	$35.16	$35.16	769,751
2023-03-20	$34.51	$35.30	$33.89	$33.99	$33.99	1,597,541
2023-03-17	$33.24	$33.45	$32.43	$33.12	$33.12	2,092,027
2023-03-16	$32.42	$34.46	$31.57	$33.88	$33.88	991,204
2023-03-15	$32.57	$33.26	$32.07	$33.09	$33.09	1,226,276
2023-03-14	$34.80	$34.85	$33.36	$33.66	$33.66	1,193,569
2023-03-13	$35.81	$35.91	$32.83	$33.09	$33.09	1,533,867
2023-03-10	$38.61	$38.90	$37.11	$37.53	$37.53	958,870
2023-03-09	$40.62	$40.65	$39.09	$39.19	$39.19	549,955
2023-03-08	$40.97	$41.46	$40.46	$40.94	$40.94	685,080
2023-03-07	$41.51	$41.70	$40.71	$40.85	$40.85	469,479
2023-03-06	$42.21	$42.23	$40.96	$41.43	$41.43	625,403
2023-03-03	$41.74	$42.62	$41.08	$42.26	$42.26	562,609
2023-03-02	$41.15	$42.03	$40.80	$41.74	$41.74	766,249
2023-03-01	$41.64	$42.41	$41.48	$41.61	$41.61	653,160
2023-02-28	$41.54	$42.42	$41.54	$41.65	$41.65	776,454
2023-02-27	$41.53	$42.21	$41.41	$41.61	$41.61	652,616
2023-02-24	$40.86	$41.57	$40.13	$41.52	$41.52	430,038
2023-02-23	$41.23	$41.84	$41.09	$41.49	$41.49	624,889
2023-02-22	$38.99	$41.04	$38.73	$40.97	$40.97	1,171,761
2023-02-21	$40.00	$40.50	$38.79	$39.00	$39.00	1,582,342
2023-02-17	$46.85	$47.00	$43.17	$44.99	$44.99	1,220,556
2023-02-16	$47.22	$47.75	$47.14	$47.25	$47.25	699,965
2023-02-15	$47.13	$47.70	$47.10	$47.57	$47.57	542,809
2023-02-14	$47.30	$47.80	$47.26	$47.56	$47.56	426,214
2023-02-13	$47.37	$47.86	$47.09	$47.54	$47.54	547,692
2023-02-10	$46.96	$47.48	$46.50	$47.30	$47.30	357,231
2023-02-09	$47.86	$48.37	$46.76	$46.96	$46.96	304,145
2023-02-08	$47.32	$47.99	$47.06	$47.57	$47.57	296,759
2023-02-07	$46.88	$47.94	$46.85	$47.64	$47.64	481,091
2023-02-06	$47.72	$48.18	$46.97	$47.20	$47.20	405,984
2023-02-03	$46.80	$48.32	$46.80	$47.87	$47.87	538,597
2023-02-02	$47.75	$47.89	$46.93	$47.22	$47.22	635,276
2023-02-01	$47.44	$48.21	$47.42	$47.74	$47.74	690,794
2023-01-31	$47.08	$47.99	$46.54	$47.65	$47.65	614,776
2023-01-30	$46.82	$47.74	$46.82	$47.12	$47.12	758,165
2023-01-27	$46.08	$47.63	$45.42	$47.42	$47.42	576,597
2023-01-26	$46.49	$46.55	$45.87	$46.35	$46.35	270,423
2023-01-25	$45.89	$46.59	$45.50	$46.25	$46.25	519,687
2023-01-24	$45.16	$46.25	$45.16	$46.02	$46.02	218,854
2023-01-23	$45.67	$46.33	$45.24	$46.09	$46.09	385,865
2023-01-20	$45.12	$45.80	$44.51	$45.76	$45.76	361,351
2023-01-19	$44.97	$45.04	$44.15	$44.59	$44.59	486,899
2023-01-18	$46.01	$46.01	$44.90	$45.02	$45.02	570,896
2023-01-17	$46.20	$47.10	$45.96	$46.13	$46.13	772,010
2023-01-13	$46.24	$47.03	$45.89	$46.67	$46.67	511,826
2023-01-12	$46.40	$46.63	$46.07	$46.44	$46.44	788,768
2023-01-11	$46.18	$47.22	$46.17	$46.44	$46.44	399,767
2023-01-10	$46.35	$46.66	$46.11	$46.31	$46.31	513,858
2023-01-09	$46.73	$46.82	$46.10	$46.26	$46.26	685,247
2023-01-06	$46.98	$47.30	$46.25	$46.39	$46.39	306,103
2023-01-05	$46.75	$46.77	$46.03	$46.39	$46.39	346,715
2023-01-04	$46.24	$46.64	$45.88	$46.64	$46.64	401,180
2023-01-03	$45.32	$46.36	$45.32	$45.95	$45.95	578,400
2022-12-30	$45.88	$46.76	$45.58	$45.62	$45.62	491,335
2022-12-29	$45.94	$46.39	$45.53	$46.08	$46.08	473,856
2022-12-28	$46.44	$46.44	$45.34	$45.40	$45.40	472,131
2022-12-27	$46.41	$46.41	$45.82	$46.15	$46.15	412,955
2022-12-23	$45.89	$46.46	$45.60	$46.00	$46.00	866,671
2022-12-22	$45.51	$46.01	$45.30	$45.79	$45.79	1,226,381
2022-12-21	$43.49	$45.96	$43.05	$45.37	$45.37	1,840,816
2022-12-20	$40.63	$45.00	$40.17	$43.12	$43.12	762,204
2022-12-19	$39.55	$40.37	$39.52	$40.30	$40.30	679,662
2022-12-16	$38.94	$39.56	$38.65	$39.13	$39.13	2,587,032
2022-12-15	$39.46	$39.90	$38.85	$39.41	$39.41	664,063
2022-12-14	$39.83	$40.61	$39.49	$39.94	$39.94	1,078,471
2022-12-13	$41.48	$41.48	$39.69	$39.96	$39.96	787,916
2022-12-12	$39.99	$40.68	$39.01	$40.64	$40.64	787,180
2022-12-09	$40.02	$40.90	$39.89	$39.96	$39.96	642,983
2022-12-08	$41.60	$41.60	$39.53	$40.13	$40.13	1,079,092
2022-12-07	$40.62	$41.23	$38.98	$39.00	$39.00	864,407
2022-12-06	$40.29	$40.84	$40.01	$40.62	$40.62	749,463
2022-12-05	$42.21	$42.21	$40.07	$40.29	$40.29	764,674
2022-12-02	$40.94	$42.47	$40.76	$42.42	$42.42	922,955
2022-12-01	$40.65	$41.65	$40.38	$41.46	$41.46	484,629
2022-11-30	$39.37	$40.58	$38.97	$40.51	$40.51	838,564
2022-11-29	$39.03	$39.97	$38.88	$39.72	$39.72	416,976
2022-11-28	$38.51	$39.01	$38.42	$38.99	$38.99	714,247
2022-11-25	$39.33	$39.41	$38.81	$38.92	$38.92	203,025
2022-11-23	$39.42	$39.82	$39.04	$39.39	$39.03	258,155
2022-11-22	$39.29	$39.70	$38.96	$39.53	$39.17	344,700
2022-11-21	$37.75	$39.19	$37.75	$39.18	$38.82	370,899
2022-11-18	$37.88	$38.08	$37.45	$37.90	$37.55	442,369
2022-11-17	$36.46	$37.19	$36.46	$37.16	$36.82	364,581
2022-11-16	$36.71	$37.32	$36.28	$37.05	$36.71	545,849
2022-11-15	$36.38	$37.45	$36.31	$36.89	$36.55	464,316
2022-11-14	$35.93	$36.67	$35.49	$35.88	$35.55	615,996
2022-11-11	$36.49	$36.91	$35.46	$36.38	$36.05	767,764
2022-11-10	$35.36	$35.80	$34.65	$34.75	$34.43	750,609
2022-11-09	$32.31	$34.46	$32.03	$34.33	$34.02	1,492,823
2022-11-08	$42.94	$43.50	$28.05	$32.99	$32.69	5,099,719
2022-11-07	$42.21	$42.66	$41.38	$42.00	$41.62	800,380
2022-11-04	$40.12	$41.59	$39.81	$41.58	$41.20	571,065
2022-11-03	$40.92	$40.92	$39.29	$39.37	$39.01	555,353
2022-11-02	$42.40	$42.66	$41.12	$41.48	$41.10	474,715
2022-11-01	$43.23	$43.23	$42.15	$42.51	$42.12	395,453
2022-10-31	$42.77	$43.20	$42.31	$43.08	$42.69	341,380
2022-10-28	$41.62	$42.73	$41.55	$42.72	$42.33	253,846
2022-10-27	$41.51	$42.17	$41.16	$41.28	$40.90	256,255
2022-10-26	$41.05	$41.46	$40.59	$41.24	$40.86	362,787
2022-10-25	$40.40	$41.22	$40.17	$40.63	$40.26	351,294
2022-10-24	$40.05	$40.77	$39.85	$40.57	$40.20	442,393
2022-10-21	$39.87	$40.57	$39.17	$40.26	$39.89	601,588
2022-10-20	$40.53	$40.78	$39.27	$39.48	$39.12	310,498
2022-10-19	$40.59	$41.18	$40.10	$40.53	$40.16	233,999
2022-10-18	$41.28	$41.53	$40.55	$40.87	$40.50	340,375
2022-10-17	$40.53	$40.98	$39.84	$40.30	$39.93	278,552
2022-10-14	$40.56	$41.44	$38.94	$39.15	$39.15	408,220
2022-10-13	$38.53	$41.06	$38.08	$40.24	$40.24	454,855
2022-10-12	$39.27	$39.27	$38.58	$38.75	$38.75	209,023
2022-10-11	$38.82	$39.46	$38.56	$39.04	$39.04	402,188
2022-10-10	$39.40	$39.93	$39.06	$39.07	$39.07	194,000
2022-10-07	$39.41	$39.41	$38.65	$38.99	$38.99	327,966
2022-10-06	$39.26	$39.66	$38.98	$39.41	$39.41	190,372
2022-10-05	$39.67	$40.30	$39.17	$39.72	$39.72	308,599
2022-10-04	$38.20	$40.40	$38.20	$40.40	$40.40	431,118
2022-10-03	$37.67	$37.98	$36.98	$37.89	$37.89	372,077
2022-09-30	$36.99	$37.98	$36.90	$37.29	$37.29	517,034
2022-09-29	$37.43	$37.43	$36.40	$36.85	$36.85	467,988
2022-09-28	$36.65	$38.31	$36.41	$38.00	$38.00	650,549
2022-09-27	$36.13	$36.91	$36.09	$36.58	$36.58	744,992
2022-09-26	$35.91	$36.41	$35.60	$35.63	$35.63	528,105
2022-09-23	$36.83	$36.97	$35.84	$36.10	$36.10	358,421
2022-09-22	$37.79	$37.88	$37.13	$37.37	$37.37	408,572
2022-09-21	$38.37	$38.64	$37.68	$37.68	$37.68	415,103
2022-09-20	$38.27	$38.76	$37.57	$37.98	$37.98	433,114
2022-09-19	$37.18	$39.02	$37.18	$38.70	$38.70	477,682
2022-09-16	$37.13	$37.76	$36.76	$37.50	$37.50	3,054,789
2022-09-15	$36.98	$37.65	$36.90	$37.28	$37.28	475,363
2022-09-14	$37.38	$37.38	$36.28	$37.18	$37.18	775,324
2022-09-13	$38.11	$38.67	$37.08	$37.18	$37.18	641,960
2022-09-12	$37.67	$39.08	$37.62	$39.01	$39.01	650,398
2022-09-09	$37.32	$38.00	$37.26	$37.64	$37.64	612,198
2022-09-08	$36.50	$37.33	$36.46	$37.10	$37.10	687,986
2022-09-07	$36.51	$36.81	$36.24	$36.70	$36.70	707,504
2022-09-06	$37.93	$38.08	$36.40	$36.50	$36.50	843,282
2022-09-02	$38.09	$39.05	$37.74	$38.01	$38.01	627,359
2022-09-01	$37.72	$37.85	$37.38	$37.68	$37.68	546,215
2022-08-31	$37.31	$38.22	$37.21	$38.00	$38.00	578,535
2022-08-30	$37.31	$37.66	$37.02	$37.09	$37.09	300,310
2022-08-29	$37.55	$37.61	$37.05	$37.24	$37.24	292,687
2022-08-26	$39.02	$39.20	$37.44	$37.61	$37.61	424,212
2022-08-25	$38.66	$39.41	$38.60	$39.15	$39.15	266,559
2022-08-24	$38.50	$39.07	$38.15	$38.89	$38.89	373,337
2022-08-23	$39.32	$39.43	$38.50	$38.50	$38.50	325,535
2022-08-22	$39.27	$39.27	$38.80	$39.16	$39.16	318,185
2022-08-19	$40.01	$40.01	$39.39	$39.80	$39.80	363,968
2022-08-18	$39.86	$40.37	$39.71	$40.28	$40.28	369,566
2022-08-17	$39.94	$40.29	$39.52	$40.00	$40.00	287,766
2022-08-16	$41.40	$41.68	$40.10	$40.54	$40.54	619,370
2022-08-15	$41.66	$41.87	$40.97	$41.54	$41.54	375,050
2022-08-12	$42.95	$43.06	$42.11	$42.29	$42.29	477,814
2022-08-11	$42.85	$43.55	$42.43	$42.64	$42.64	699,898
2022-08-10	$41.63	$42.18	$41.32	$42.11	$42.11	656,406
2022-08-09	$37.85	$40.98	$37.58	$40.93	$40.93	1,237,051
2022-08-08	$36.43	$36.59	$36.14	$36.24	$36.24	245,895
2022-08-05	$35.79	$36.36	$35.77	$36.12	$36.12	303,439
2022-08-04	$37.12	$37.32	$35.83	$35.95	$35.95	486,677
2022-08-03	$37.06	$37.46	$37.00	$37.20	$37.20	292,977
2022-08-02	$37.41	$37.64	$36.93	$36.95	$36.95	260,063
2022-08-01	$37.37	$37.82	$37.01	$37.48	$37.48	301,041
2022-07-29	$36.87	$37.76	$36.87	$37.56	$37.56	377,115
2022-07-28	$37.14	$37.63	$36.22	$36.91	$36.91	390,346
2022-07-27	$36.64	$37.31	$36.51	$37.03	$37.03	320,965
2022-07-26	$36.26	$36.81	$36.09	$36.21	$36.21	285,162
2022-07-25	$35.95	$36.84	$35.95	$36.47	$36.47	333,910
2022-07-22	$35.85	$36.30	$35.19	$35.58	$35.58	441,396
2022-07-21	$35.87	$36.23	$35.13	$36.11	$36.11	425,529
2022-07-20	$35.98	$36.65	$35.94	$36.36	$36.36	448,627
2022-07-19	$35.23	$36.45	$35.18	$36.25	$36.25	458,269
2022-07-18	$34.86	$35.65	$34.52	$34.59	$34.59	458,934
2022-07-15	$34.24	$34.65	$33.74	$34.40	$34.40	587,395
2022-07-14	$33.37	$34.49	$33.22	$33.83	$33.83	703,199
2022-07-13	$35.11	$35.62	$33.64	$34.03	$34.03	788,801
2022-07-12	$36.00	$36.90	$36.00	$36.09	$36.09	545,328
2022-07-11	$36.40	$37.30	$35.91	$36.17	$36.17	636,459
2022-07-08	$36.91	$37.32	$36.57	$36.59	$36.59	449,282
2022-07-07	$36.51	$37.21	$36.41	$37.01	$37.01	350,187
2022-07-06	$36.17	$36.70	$34.95	$35.97	$35.97	491,178
2022-07-05	$36.53	$37.01	$35.58	$36.92	$36.92	568,211
2022-07-01	$36.34	$37.49	$36.34	$37.36	$37.36	465,828
2022-06-30	$35.69	$37.07	$35.67	$36.57	$36.57	1,050,039
2022-06-29	$37.93	$38.13	$36.10	$36.30	$36.30	816,911
2022-06-28	$38.45	$39.15	$37.92	$38.03	$38.03	451,746
2022-06-27	$38.09	$38.23	$37.41	$37.91	$37.91	372,582
2022-06-24	$36.98	$37.85	$36.63	$37.55	$37.55	1,319,556
2022-06-23	$37.08	$37.45	$35.77	$36.53	$36.53	639,882
2022-06-22	$36.21	$37.41	$36.21	$37.10	$37.10	490,228
2022-06-21	$36.36	$37.37	$35.92	$37.11	$37.11	452,168
2022-06-17	$35.16	$35.85	$34.51	$35.28	$35.28	2,306,643
2022-06-16	$37.05	$37.40	$34.92	$35.13	$35.13	803,594
2022-06-15	$38.26	$38.57	$37.25	$38.00	$38.00	679,193
2022-06-14	$37.08	$38.07	$37.08	$37.71	$37.71	392,375
2022-06-13	$37.74	$38.17	$36.83	$37.01	$37.01	544,247
2022-06-10	$39.76	$40.27	$38.73	$38.88	$38.88	548,593
2022-06-09	$40.53	$41.30	$40.48	$40.60	$40.60	403,290
2022-06-08	$41.68	$42.00	$40.47	$40.52	$40.52	468,974
2022-06-07	$41.18	$42.18	$41.12	$42.09	$42.09	410,662
2022-06-06	$40.69	$41.63	$40.33	$41.47	$41.47	491,098
2022-06-03	$40.15	$40.67	$40.02	$40.09	$40.09	517,668
2022-06-02	$40.41	$40.95	$40.01	$40.58	$40.58	452,918
2022-06-01	$40.44	$41.23	$39.99	$40.68	$40.68	501,056
2022-05-31	$40.61	$41.16	$39.85	$40.26	$40.26	834,495
2022-05-27	$40.74	$41.48	$40.74	$41.35	$41.35	447,161
2022-05-26	$39.99	$41.02	$39.97	$40.40	$40.40	515,341
2022-05-25	$38.59	$40.16	$38.59	$39.83	$39.83	559,647
2022-05-24	$38.13	$38.85	$37.36	$38.77	$38.77	839,745
2022-05-23	$38.10	$38.90	$37.83	$38.54	$38.54	674,812
2022-05-20	$37.16	$37.78	$36.44	$37.61	$37.61	655,987
2022-05-19	$36.48	$37.46	$36.28	$36.97	$36.97	594,699
2022-05-18	$36.90	$37.82	$36.81	$36.98	$36.98	687,144
2022-05-17	$36.00	$37.52	$35.81	$37.31	$37.31	448,979
2022-05-16	$34.09	$35.43	$33.99	$35.16	$35.16	482,395
2022-05-13	$33.78	$34.58	$33.78	$34.02	$34.02	456,139
2022-05-12	$34.01	$34.24	$32.65	$33.67	$33.67	807,545
2022-05-11	$35.22	$36.06	$34.01	$34.12	$34.12	501,282
2022-05-10	$35.01	$35.60	$34.54	$35.32	$35.32	586,576
2022-05-09	$35.12	$35.42	$34.39	$34.84	$34.84	505,146
2022-05-06	$36.95	$37.06	$35.41	$35.62	$35.62	562,663
2022-05-05	$37.36	$37.79	$35.98	$37.10	$37.10	802,376
2022-05-04	$36.87	$38.12	$36.45	$38.06	$38.06	432,612
2022-05-03	$37.65	$37.75	$36.52	$36.96	$36.96	644,950
2022-05-02	$37.67	$38.30	$36.91	$37.62	$37.62	430,155
2022-04-29	$39.19	$39.62	$37.61	$37.72	$37.72	530,027
2022-04-28	$38.52	$39.74	$38.45	$39.45	$39.45	472,179
2022-04-27	$37.82	$39.34	$37.58	$38.31	$38.31	461,573
2022-04-26	$38.17	$39.11	$37.79	$37.84	$37.84	494,531
2022-04-25	$38.53	$38.96	$37.05	$38.89	$38.89	577,205
2022-04-22	$40.14	$40.21	$38.85	$38.88	$38.88	320,906
2022-04-21	$40.88	$41.49	$40.03	$40.16	$40.16	316,014
2022-04-20	$40.98	$41.43	$40.51	$40.60	$40.60	342,685
2022-04-19	$39.21	$40.69	$39.21	$40.58	$40.58	380,890
2022-04-18	$38.65	$39.65	$38.65	$39.11	$39.11	327,140
2022-04-14	$38.78	$39.46	$38.78	$39.14	$39.14	369,440
2022-04-13	$37.70	$38.91	$37.70	$38.73	$38.73	411,770
2022-04-12	$37.75	$38.64	$37.71	$37.84	$37.84	513,049
2022-04-11	$37.61	$39.00	$37.58	$37.81	$37.81	436,427
2022-04-08	$37.28	$37.79	$36.89	$37.40	$37.40	441,502
2022-04-07	$37.54	$37.83	$36.73	$37.04	$37.04	755,543
2022-04-06	$38.56	$39.25	$37.55	$37.58	$37.58	877,137
2022-04-05	$38.77	$39.34	$38.40	$38.68	$38.68	513,804
2022-04-04	$39.68	$39.72	$38.48	$38.78	$38.78	505,798
2022-04-01	$40.43	$40.88	$39.28	$39.61	$39.61	785,670
2022-03-31	$39.64	$40.13	$39.33	$39.91	$39.91	844,195
2022-03-30	$40.68	$40.80	$39.16	$39.38	$39.38	1,035,949
2022-03-29	$41.57	$41.81	$40.34	$40.43	$40.43	855,329
2022-03-28	$40.58	$40.86	$40.13	$40.77	$40.77	647,877
2022-03-25	$39.96	$40.79	$39.91	$40.71	$40.71	327,592
2022-03-24	$40.50	$40.56	$39.97	$40.04	$40.04	301,907
2022-03-23	$40.66	$41.03	$40.07	$40.27	$40.27	443,155
2022-03-22	$40.22	$41.05	$40.00	$40.85	$40.85	665,318
2022-03-21	$39.90	$40.28	$39.01	$39.55	$39.55	567,473
2022-03-18	$39.81	$40.15	$39.23	$39.75	$39.75	992,709
2022-03-17	$39.57	$40.08	$39.29	$39.90	$39.90	514,423
2022-03-16	$38.80	$40.16	$38.80	$40.09	$40.09	750,176
2022-03-15	$38.58	$38.58	$37.46	$38.20	$38.20	501,283
2022-03-14	$38.58	$39.15	$37.92	$38.32	$38.32	536,387
2022-03-11	$38.82	$39.55	$38.14	$38.34	$38.34	455,006
2022-03-10	$37.74	$38.68	$37.62	$38.52	$38.52	453,082
2022-03-09	$38.50	$39.34	$38.04	$38.16	$38.16	555,610
2022-03-08	$35.68	$37.90	$35.64	$37.37	$37.37	717,208
2022-03-07	$36.28	$36.39	$35.05	$35.24	$35.24	627,784
2022-03-04	$37.30	$37.65	$35.99	$36.46	$36.46	488,426
2022-03-03	$37.96	$38.55	$37.57	$38.41	$38.41	509,580
2022-03-02	$36.47	$38.01	$36.24	$37.55	$37.55	725,084
2022-03-01	$37.27	$38.07	$35.59	$35.98	$35.98	975,302
2022-02-28	$37.50	$38.24	$37.19	$37.69	$37.69	664,027
2022-02-25	$37.50	$38.59	$37.50	$38.21	$38.21	524,957
2022-02-24	$35.96	$37.50	$35.62	$37.32	$37.32	726,466
2022-02-23	$37.68	$38.27	$36.80	$36.87	$36.87	553,046
2022-02-22	$37.48	$38.22	$36.90	$37.42	$37.42	824,955
2022-02-18	$40.28	$41.76	$37.68	$38.02	$38.02	850,825
2022-02-17	$42.41	$42.59	$41.62	$42.15	$42.15	348,198
2022-02-16	$42.72	$43.07	$42.49	$42.97	$42.97	224,335
2022-02-15	$42.78	$43.09	$42.50	$43.00	$43.00	438,717
2022-02-14	$42.55	$43.09	$41.89	$42.35	$42.35	523,508
2022-02-11	$43.01	$44.49	$42.23	$42.59	$42.59	630,276
2022-02-10	$42.62	$44.18	$42.62	$43.12	$43.12	539,149
2022-02-09	$43.04	$43.50	$42.74	$43.04	$43.04	408,092
2022-02-08	$42.54	$43.27	$42.14	$43.08	$43.08	473,228
2022-02-07	$42.00	$42.87	$41.96	$42.10	$42.10	456,815
2022-02-04	$40.75	$42.60	$40.57	$42.13	$42.13	445,091
2022-02-03	$40.91	$41.58	$40.71	$40.79	$40.79	529,606
2022-02-02	$41.13	$41.81	$40.78	$41.02	$41.02	520,427
2022-02-01	$41.00	$41.59	$40.50	$41.34	$41.34	514,030
2022-01-31	$39.33	$41.20	$39.33	$41.14	$41.14	599,107
2022-01-28	$39.81	$40.23	$38.50	$39.69	$39.69	816,053
2022-01-27	$40.94	$41.74	$39.68	$39.89	$39.89	526,890
2022-01-26	$41.05	$41.76	$40.03	$40.64	$40.64	625,464
2022-01-25	$40.14	$41.06	$39.09	$40.52	$40.52	597,172
2022-01-24	$39.40	$40.86	$38.67	$40.72	$40.72	960,501
2022-01-21	$41.20	$41.53	$40.23	$40.34	$40.34	587,848
2022-01-20	$42.11	$42.85	$41.17	$41.33	$41.33	442,620
2022-01-19	$42.83	$43.24	$41.90	$41.91	$41.91	418,140
2022-01-18	$43.50	$43.68	$42.29	$42.49	$42.49	518,607
2022-01-14	$42.52	$43.78	$42.46	$43.72	$43.72	497,637
2022-01-13	$43.22	$43.80	$42.86	$42.98	$42.98	411,780
2022-01-12	$43.05	$43.67	$42.64	$43.01	$43.01	523,443
2022-01-11	$42.14	$43.17	$41.55	$43.04	$43.04	655,277
2022-01-10	$41.57	$42.03	$40.76	$42.00	$42.00	583,848
2022-01-07	$40.93	$41.50	$40.54	$41.21	$41.21	462,811
2022-01-06	$40.57	$41.28	$40.26	$40.93	$40.93	370,524
2022-01-05	$41.92	$41.92	$40.18	$40.54	$40.54	712,461
2022-01-04	$40.25	$41.49	$39.97	$40.51	$40.51	661,686
2022-01-03	$38.97	$40.08	$38.97	$40.05	$40.05	394,321
2021-12-31	$38.86	$39.50	$38.72	$38.92	$38.92	216,735
2021-12-30	$39.02	$39.54	$38.85	$38.95	$38.95	198,038
2021-12-29	$38.66	$39.12	$38.55	$38.98	$38.98	121,997
2021-12-28	$39.33	$39.88	$38.78	$38.82	$38.82	207,319
2021-12-27	$38.57	$39.23	$38.33	$39.17	$39.17	215,475
2021-12-23	$38.68	$38.94	$38.26	$38.56	$38.56	159,469
2021-12-22	$38.24	$38.70	$38.06	$38.30	$38.30	274,790
2021-12-21	$36.39	$38.39	$36.21	$38.19	$38.19	323,360
2021-12-20	$36.23	$36.41	$35.20	$35.91	$35.91	347,719
2021-12-17	$36.72	$37.36	$36.21	$36.85	$36.85	1,037,864
2021-12-16	$37.48	$37.62	$36.14	$36.93	$36.93	422,809
2021-12-15	$36.93	$37.36	$35.90	$37.17	$37.17	299,308
2021-12-14	$36.19	$37.06	$35.91	$36.57	$36.57	473,718
2021-12-13	$36.44	$36.45	$35.72	$36.11	$36.11	277,350
2021-12-10	$36.41	$36.82	$35.98	$36.79	$36.79	411,249
2021-12-09	$35.36	$36.53	$35.36	$36.33	$36.33	259,757
2021-12-08	$35.92	$36.25	$35.79	$35.79	$35.79	232,916
2021-12-07	$35.84	$36.46	$35.71	$35.88	$35.88	477,942
2021-12-06	$34.98	$36.38	$34.82	$35.57	$35.57	279,846
2021-12-03	$35.46	$35.62	$33.97	$34.25	$34.25	596,827
2021-12-02	$34.34	$35.56	$34.30	$35.28	$35.28	280,133
2021-12-01	$34.98	$35.47	$33.98	$33.99	$33.99	448,001
2021-11-30	$33.45	$33.89	$32.91	$33.63	$33.63	796,382
2021-11-29	$35.15	$35.15	$33.58	$33.98	$33.98	345,658
2021-11-26	$34.93	$34.94	$33.54	$34.65	$34.65	300,600
2021-11-24	$36.28	$36.74	$36.25	$36.38	$36.03	207,638
2021-11-23	$36.53	$37.18	$36.53	$36.66	$36.30	259,812
2021-11-22	$36.11	$37.22	$35.56	$36.68	$36.32	403,176
2021-11-19	$34.96	$35.73	$34.93	$34.98	$34.64	248,642
2021-11-18	$36.69	$36.75	$35.03	$35.58	$35.23	510,078
2021-11-17	$36.17	$36.84	$35.86	$36.58	$36.22	537,581
2021-11-16	$37.47	$37.47	$36.27	$36.50	$36.15	389,871
2021-11-15	$37.60	$38.43	$37.24	$37.31	$36.95	354,706
2021-11-12	$37.64	$37.64	$36.75	$37.27	$36.91	779,260
2021-11-11	$36.81	$38.10	$36.81	$37.68	$37.31	466,822
2021-11-10	$35.13	$36.65	$34.76	$36.46	$36.11	502,012
2021-11-09	$35.14	$35.14	$34.09	$35.05	$34.71	371,426
2021-11-08	$34.88	$35.14	$34.04	$34.43	$34.10	240,525
2021-11-05	$34.31	$34.98	$34.10	$34.55	$34.21	381,065
2021-11-04	$34.14	$34.22	$33.24	$33.69	$33.36	234,663
2021-11-03	$33.91	$34.55	$33.85	$34.26	$33.93	218,606
2021-11-02	$33.29	$34.01	$33.07	$33.92	$33.59	177,199
2021-11-01	$32.06	$33.64	$31.79	$33.55	$33.22	278,514
2021-10-29	$32.91	$32.91	$31.77	$31.87	$31.56	241,729
2021-10-28	$32.78	$32.98	$32.57	$32.90	$32.58	227,905
2021-10-27	$33.52	$33.58	$32.49	$32.51	$32.19	176,470
2021-10-26	$34.12	$34.38	$33.69	$33.70	$33.37	188,960
2021-10-25	$33.76	$34.04	$33.49	$34.00	$33.67	153,598
2021-10-22	$33.78	$33.98	$33.50	$33.86	$33.53	186,361
2021-10-21	$33.20	$33.74	$33.13	$33.72	$33.39	237,000
2021-10-20	$33.30	$33.30	$32.86	$33.20	$32.88	257,296
2021-10-19	$32.57	$33.23	$32.12	$33.18	$32.86	379,095
2021-10-18	$31.76	$32.58	$31.76	$32.29	$31.98	228,607
2021-10-15	$33.00	$33.00	$31.94	$31.98	$31.67	282,239
2021-10-14	$32.19	$32.25	$31.77	$32.23	$31.92	176,261
2021-10-13	$31.51	$31.91	$30.78	$31.83	$31.52	169,398
2021-10-12	$31.52	$31.91	$31.30	$31.44	$31.13	141,744
2021-10-11	$31.55	$31.90	$31.34	$31.35	$31.05	157,511
2021-10-08	$30.86	$31.58	$30.67	$31.52	$31.21	245,049
2021-10-07	$31.07	$31.69	$30.99	$31.11	$30.81	226,288
2021-10-06	$30.48	$30.88	$30.08	$30.71	$30.41	201,191
2021-10-05	$30.14	$30.93	$29.87	$30.82	$30.52	363,014
2021-10-04	$30.00	$30.59	$29.96	$30.08	$29.79	221,310
2021-10-01	$29.50	$30.48	$29.46	$30.10	$29.81	291,712
2021-09-30	$29.97	$30.32	$29.56	$29.57	$29.28	292,309
2021-09-29	$29.28	$29.72	$29.15	$29.66	$29.37	227,636
2021-09-28	$30.10	$30.38	$29.14	$29.22	$28.94	298,014
2021-09-27	$29.44	$30.60	$29.44	$30.00	$29.71	287,247
2021-09-24	$28.74	$29.65	$28.74	$29.22	$28.94	352,356
2021-09-23	$27.93	$28.92	$27.93	$28.72	$28.44	273,976
2021-09-22	$28.10	$28.35	$27.69	$27.69	$27.42	280,574
2021-09-21	$27.63	$27.97	$27.12	$27.72	$27.45	824,051
2021-09-20	$28.86	$29.06	$27.24	$27.36	$27.09	585,669
2021-09-17	$28.96	$30.04	$28.96	$29.56	$29.27	2,522,000
2021-09-16	$29.22	$29.46	$28.63	$28.84	$28.56	380,671
2021-09-15	$29.40	$29.62	$28.80	$29.15	$28.87	423,452
2021-09-14	$30.47	$30.60	$29.39	$29.51	$29.22	341,356
2021-09-13	$30.15	$30.46	$29.92	$30.34	$30.05	387,930
2021-09-10	$30.67	$30.81	$29.93	$29.94	$29.65	293,908
2021-09-09	$30.68	$31.18	$30.52	$30.52	$30.22	341,847
2021-09-08	$32.15	$32.44	$30.59	$30.71	$30.41	319,698
2021-09-07	$32.19	$32.58	$31.96	$32.35	$32.04	445,524
2021-09-03	$32.14	$32.41	$31.56	$32.35	$32.04	430,060
2021-09-02	$32.53	$32.68	$32.19	$32.28	$31.97	215,193
2021-09-01	$31.94	$32.52	$31.19	$32.43	$32.11	323,552
2021-08-31	$31.72	$32.18	$31.61	$31.69	$31.38	343,602
2021-08-30	$31.68	$31.95	$31.13	$31.81	$31.50	338,364
2021-08-27	$31.42	$32.00	$31.33	$31.62	$31.31	273,315
2021-08-26	$32.29	$32.47	$31.46	$31.48	$31.17	198,398
2021-08-25	$32.41	$32.62	$32.19	$32.21	$31.90	225,779
2021-08-24	$32.28	$32.82	$32.22	$32.43	$32.11	188,604
2021-08-23	$32.57	$32.90	$32.26	$32.28	$31.97	266,751
2021-08-20	$31.70	$32.56	$31.70	$32.51	$32.19	287,415
2021-08-19	$31.59	$32.15	$31.33	$31.79	$31.48	311,472
2021-08-18	$32.17	$32.53	$31.81	$32.11	$31.80	223,256
2021-08-17	$32.01	$32.73	$31.78	$32.17	$31.86	215,350
2021-08-16	$32.94	$33.08	$32.39	$32.52	$32.20	198,627
2021-08-13	$33.27	$33.29	$33.00	$33.19	$32.87	150,350
2021-08-12	$33.40	$33.42	$32.77	$33.31	$32.99	324,055
2021-08-11	$33.66	$33.68	$32.99	$33.27	$32.95	296,691
2021-08-10	$33.18	$33.79	$33.08	$33.41	$33.09	261,822
2021-08-09	$32.76	$33.28	$32.60	$33.23	$32.91	266,301
2021-08-06	$32.45	$32.89	$31.94	$32.79	$32.47	384,615
2021-08-05	$31.84	$32.21	$31.41	$31.49	$31.18	376,060
2021-08-04	$32.00	$32.24	$31.48	$31.52	$31.21	181,728
2021-08-03	$31.88	$32.51	$31.29	$32.50	$32.18	576,335
2021-08-02	$32.14	$32.96	$31.84	$31.89	$31.58	247,820
2021-07-30	$32.00	$32.75	$32.00	$32.09	$31.78	234,754
2021-07-29	$32.39	$32.75	$32.01	$32.27	$31.96	254,613
2021-07-28	$31.92	$32.31	$31.31	$32.04	$31.73	309,879
2021-07-27	$31.54	$32.12	$31.48	$31.78	$31.47	194,953
2021-07-26	$31.90	$32.33	$31.72	$31.97	$31.66	235,129
2021-07-23	$31.34	$31.82	$31.15	$31.80	$31.49	240,402
2021-07-22	$31.52	$31.52	$30.56	$31.00	$30.70	305,016
2021-07-21	$31.35	$32.13	$31.35	$31.73	$31.42	410,897
2021-07-20	$29.92	$31.43	$29.82	$30.90	$30.60	630,910
2021-07-19	$30.07	$30.50	$29.79	$30.09	$29.80	637,775
2021-07-16	$31.45	$31.45	$30.76	$31.01	$30.71	469,015
2021-07-15	$30.57	$31.40	$30.56	$31.16	$30.86	374,505
2021-07-14	$31.08	$31.31	$30.55	$30.87	$30.57	293,789
2021-07-13	$31.21	$31.33	$30.72	$30.98	$30.68	362,187
2021-07-12	$30.63	$31.53	$30.34	$31.49	$31.18	251,702
2021-07-09	$30.84	$31.31	$30.62	$30.93	$30.63	527,334
2021-07-08	$30.14	$30.67	$30.02	$30.40	$30.10	942,327
2021-07-07	$30.50	$31.03	$30.50	$30.95	$30.65	442,027
2021-07-06	$31.52	$31.64	$30.33	$30.79	$30.49	406,384
2021-07-02	$32.51	$32.60	$31.59	$31.66	$31.35	299,256
2021-07-01	$32.51	$32.51	$32.00	$32.42	$32.10	250,140
2021-06-30	$32.73	$32.95	$32.27	$32.32	$32.01	359,220
2021-06-29	$32.73	$33.15	$32.47	$32.84	$32.52	477,936
2021-06-28	$33.43	$33.43	$32.08	$32.51	$32.19	582,978
2021-06-25	$32.81	$33.68	$32.64	$33.50	$33.17	1,729,161
2021-06-24	$32.04	$33.00	$31.76	$32.62	$32.30	597,249
2021-06-23	$32.32	$32.82	$31.91	$31.95	$31.64	796,814
2021-06-22	$31.74	$32.51	$31.51	$32.29	$31.98	750,325
2021-06-21	$30.88	$31.93	$30.88	$31.80	$31.49	737,049
2021-06-18	$31.49	$31.61	$30.46	$30.61	$30.31	1,395,352
2021-06-17	$33.30	$33.36	$31.74	$31.91	$31.60	874,579
2021-06-16	$32.47	$33.28	$32.26	$33.12	$32.80	922,562
2021-06-15	$31.93	$33.07	$31.34	$32.58	$32.26	852,480
2021-06-14	$31.72	$32.29	$31.63	$31.87	$31.56	777,922
2021-06-11	$31.87	$32.05	$31.46	$31.85	$31.54	548,930
2021-06-10	$32.67	$32.93	$31.77	$31.78	$31.47	545,748
2021-06-09	$32.52	$32.67	$32.18	$32.28	$31.97	563,001
2021-06-08	$32.20	$32.85	$31.96	$32.58	$32.26	542,621
2021-06-07	$31.82	$32.38	$31.60	$32.36	$32.05	925,796
2021-06-04	$31.66	$31.90	$31.54	$31.87	$31.56	486,823
2021-06-03	$31.53	$32.15	$31.48	$31.78	$31.47	565,927
2021-06-02	$31.52	$31.73	$31.28	$31.63	$31.32	592,072
2021-06-01	$30.70	$31.59	$30.53	$31.35	$31.05	651,701
2021-05-28	$30.63	$30.69	$30.17	$30.50	$30.20	342,864
2021-05-27	$30.17	$30.77	$30.17	$30.47	$30.17	590,491
2021-05-26	$29.18	$30.05	$29.18	$29.73	$29.44	475,510
2021-05-25	$30.10	$30.58	$29.21	$29.21	$28.93	656,002
2021-05-24	$31.26	$31.26	$29.97	$30.00	$29.71	706,091
2021-05-21	$31.31	$31.58	$31.01	$31.30	$31.00	204,718
2021-05-20	$31.91	$32.03	$30.74	$30.91	$30.61	296,366
2021-05-19	$30.97	$32.37	$30.77	$32.19	$31.88	562,752
2021-05-18	$31.75	$32.13	$31.35	$31.35	$31.05	411,796
2021-05-17	$30.96	$31.89	$30.85	$31.73	$31.42	367,414
2021-05-14	$31.04	$31.46	$30.78	$31.20	$30.90	474,552
2021-05-13	$29.68	$31.05	$29.62	$30.85	$30.55	693,823
2021-05-12	$30.32	$30.60	$29.57	$29.75	$29.46	519,419
2021-05-11	$30.88	$31.02	$30.15	$30.28	$29.99	445,151
2021-05-10	$31.61	$31.93	$31.23	$31.30	$31.00	452,665
2021-05-07	$31.01	$31.79	$31.01	$31.68	$31.37	285,895
2021-05-06	$31.74	$31.74	$30.35	$31.50	$31.19	314,842
2021-05-05	$31.35	$31.66	$30.99	$31.52	$31.21	283,600
2021-05-04	$31.60	$31.91	$30.90	$31.46	$31.15	274,339
2021-05-03	$31.45	$32.01	$31.45	$31.69	$31.38	607,041
2021-04-30	$31.29	$31.60	$30.89	$30.98	$30.68	451,652
2021-04-29	$31.70	$32.00	$31.44	$31.54	$31.23	310,782
2021-04-28	$31.85	$32.00	$31.35	$31.39	$31.08	187,236
2021-04-27	$31.33	$31.65	$31.10	$31.65	$31.34	359,575
2021-04-26	$31.96	$32.27	$31.37	$31.38	$31.08	262,490
2021-04-23	$30.87	$32.06	$30.80	$31.77	$31.46	380,260
2021-04-22	$31.48	$31.49	$30.79	$30.84	$30.54	300,389
2021-04-21	$31.08	$31.66	$30.83	$31.48	$31.17	309,680
2021-04-20	$31.99	$32.07	$31.01	$31.19	$30.89	658,240
2021-04-19	$31.88	$32.16	$31.77	$32.03	$31.72	390,059
2021-04-16	$32.19	$32.19	$31.68	$31.93	$31.62	407,493
2021-04-15	$31.67	$31.74	$31.31	$31.70	$31.39	492,883
2021-04-14	$31.35	$31.87	$31.19	$31.39	$31.08	440,571
2021-04-13	$31.10	$31.48	$30.80	$31.31	$31.01	410,320
2021-04-12	$31.36	$31.51	$31.11	$31.24	$30.94	209,717
2021-04-09	$31.21	$31.59	$30.93	$31.21	$30.91	299,580
2021-04-08	$32.13	$32.13	$31.06	$31.22	$30.92	469,063
2021-04-07	$31.89	$32.57	$31.88	$32.24	$31.93	551,929
2021-04-06	$32.51	$32.52	$31.85	$31.90	$31.59	523,785
2021-04-05	$32.31	$32.59	$31.85	$32.53	$32.21	618,983
2021-04-01	$31.67	$32.05	$31.25	$32.01	$31.70	684,075
2021-03-31	$31.03	$31.71	$30.66	$31.53	$31.22	824,442
2021-03-30	$30.63	$31.32	$30.63	$30.97	$30.67	327,310
2021-03-29	$30.50	$30.89	$29.74	$30.53	$30.23	517,440
2021-03-26	$29.84	$30.73	$29.58	$30.70	$30.40	514,257
2021-03-25	$28.49	$29.70	$28.15	$29.55	$29.26	417,161
2021-03-24	$29.59	$30.04	$28.52	$28.53	$28.25	409,876
2021-03-23	$29.55	$30.21	$29.04	$29.33	$29.04	621,017
2021-03-22	$30.52	$30.58	$29.71	$29.87	$29.58	727,317
2021-03-19	$30.54	$31.55	$29.78	$30.65	$30.35	2,596,230
2021-03-18	$31.16	$32.03	$30.69	$30.83	$30.53	896,053
2021-03-17	$31.64	$31.99	$30.79	$30.96	$30.66	676,096
2021-03-16	$31.59	$31.75	$30.86	$31.47	$31.16	667,070
2021-03-15	$32.19	$32.44	$30.86	$31.71	$31.40	776,830
2021-03-12	$32.18	$32.54	$31.95	$32.46	$32.14	710,404
2021-03-11	$31.42	$32.15	$31.41	$31.75	$31.44	975,136
2021-03-10	$30.52	$31.81	$30.52	$31.46	$31.15	1,420,644
2021-03-09	$30.61	$30.86	$30.17	$30.38	$30.08	679,865
2021-03-08	$30.30	$31.29	$30.13	$30.60	$30.30	833,017
2021-03-05	$29.52	$29.84	$28.46	$29.80	$29.51	709,583
2021-03-04	$28.77	$30.22	$28.55	$28.93	$28.65	1,163,924
2021-03-03	$28.16	$29.23	$28.12	$28.76	$28.48	1,279,349
2021-03-02	$28.09	$28.41	$27.94	$27.96	$27.69	1,068,328
2021-03-01	$28.11	$28.32	$27.40	$28.10	$27.83	1,555,861
2021-02-26	$27.26	$27.82	$26.21	$27.63	$27.36	782,365
2021-02-25	$28.20	$28.38	$26.91	$27.40	$27.13	689,143
2021-02-24	$28.15	$28.76	$27.64	$27.95	$27.68	1,325,436
2021-02-23	$28.98	$29.40	$28.01	$28.04	$27.77	907,947
2021-02-22	$28.57	$29.55	$28.54	$28.86	$28.58	806,191
2021-02-19	$28.87	$29.11	$28.41	$28.70	$28.42	479,895
2021-02-18	$29.00	$29.32	$28.20	$28.74	$28.46	930,142
2021-02-17	$29.76	$30.25	$29.63	$29.78	$29.49	311,398
2021-02-16	$29.86	$30.75	$29.86	$29.94	$29.65	438,988
2021-02-12	$29.71	$30.40	$29.24	$29.82	$29.53	377,941
2021-02-11	$30.19	$30.44	$29.32	$29.93	$29.64	649,132
2021-02-10	$30.38	$30.73	$30.00	$30.06	$29.77	1,002,988
2021-02-09	$30.26	$30.63	$30.02	$30.30	$30.01	576,227
2021-02-08	$30.02	$30.53	$29.91	$30.46	$30.16	787,368
2021-02-05	$30.54	$30.55	$29.44	$29.79	$29.50	628,212
2021-02-04	$29.98	$30.55	$29.88	$30.05	$29.76	800,421
2021-02-03	$30.00	$30.29	$29.60	$29.87	$29.58	658,410
2021-02-02	$29.97	$30.39	$29.75	$30.08	$29.79	771,240
2021-02-01	$29.38	$29.98	$29.00	$29.63	$29.34	497,242
2021-01-29	$29.48	$29.57	$28.69	$29.19	$28.91	734,087
2021-01-28	$29.62	$30.17	$29.30	$29.61	$29.32	945,483
2021-01-27	$28.92	$29.58	$28.54	$29.27	$28.99	577,986
2021-01-26	$30.03	$30.24	$29.53	$29.74	$29.45	487,505
2021-01-25	$29.39	$30.03	$29.12	$29.60	$29.31	570,599
2021-01-22	$29.73	$30.04	$29.31	$29.90	$29.61	452,772
2021-01-21	$30.36	$30.78	$30.02	$30.17	$29.88	1,069,789
2021-01-20	$30.59	$30.86	$30.28	$30.47	$30.17	459,198
2021-01-19	$30.82	$30.91	$30.04	$30.63	$30.33	523,183
2021-01-15	$30.02	$30.83	$29.68	$30.50	$30.20	725,360
2021-01-14	$30.04	$30.92	$30.01	$30.54	$30.24	892,987
2021-01-13	$29.62	$30.01	$29.29	$29.83	$29.54	762,157
2021-01-12	$30.05	$30.40	$29.84	$30.03	$29.74	926,463
2021-01-11	$29.12	$30.20	$29.10	$29.88	$29.59	1,194,469
2021-01-08	$30.44	$30.49	$29.16	$29.69	$29.40	1,208,209
2021-01-07	$30.00	$30.46	$29.56	$30.30	$30.01	1,323,242
2021-01-06	$27.84	$29.99	$27.82	$29.30	$29.02	1,614,478
2021-01-05	$26.77	$27.63	$26.70	$27.25	$26.99	648,992
2021-01-04	$27.79	$28.00	$26.61	$26.72	$26.46	725,679
2020-12-31	$27.36	$28.15	$27.29	$27.66	$27.39	491,699
2020-12-30	$27.54	$28.16	$27.46	$27.48	$27.21	663,551
2020-12-29	$27.39	$27.69	$27.09	$27.32	$27.05	435,022
2020-12-28	$27.90	$28.25	$27.34	$27.37	$27.10	418,623
2020-12-24	$27.63	$27.85	$27.23	$27.53	$27.26	293,479
2020-12-23	$27.37	$28.00	$27.30	$27.62	$27.35	490,108
2020-12-22	$27.24	$27.49	$26.86	$27.02	$26.76	374,284
2020-12-21	$27.18	$27.37	$26.61	$27.30	$27.03	1,238,694
2020-12-18	$27.94	$28.15	$27.21	$27.26	$27.00	1,559,865
2020-12-17	$27.96	$28.13	$27.35	$27.95	$27.68	691,780
2020-12-16	$27.85	$28.17	$27.65	$27.91	$27.64	1,640,495
2020-12-15	$27.31	$27.92	$26.99	$27.71	$27.44	2,235,735
2020-12-14	$27.54	$27.62	$26.75	$26.75	$26.49	1,980,563
2020-12-11	$27.03	$27.29	$26.70	$27.13	$26.87	2,050,482
2020-12-10	$27.29	$27.85	$27.13	$27.46	$27.19	1,460,364
2020-12-09	$28.27	$28.50	$27.55	$27.69	$27.42	1,699,516
2020-12-08	$27.65	$28.19	$27.52	$28.05	$27.78	2,022,824
2020-12-07	$28.31	$28.68	$27.73	$27.98	$27.71	1,776,339
2020-12-04	$27.74	$28.33	$27.56	$28.30	$28.03	1,543,481
2020-12-03	$27.43	$27.99	$27.14	$27.39	$27.12	4,668,981
2020-12-02	$26.86	$27.70	$26.67	$27.43	$27.16	1,427,250
2020-12-01	$26.63	$27.48	$26.63	$26.98	$26.72	1,178,951
2020-11-30	$27.00	$27.19	$26.02	$26.28	$26.02	1,660,672
2020-11-27	$27.12	$27.75	$27.12	$27.26	$27.00	263,824
2020-11-25	$27.67	$28.07	$26.76	$27.40	$27.13	737,263
2020-11-24	$27.92	$28.57	$27.03	$27.94	$27.67	1,034,953
2020-11-23	$27.43	$28.13	$27.28	$27.82	$27.24	885,046
2020-11-20	$26.80	$27.33	$26.66	$27.20	$26.63	717,242
2020-11-19	$26.94	$27.41	$26.71	$27.05	$26.48	642,931
2020-11-18	$27.51	$28.12	$27.18	$27.20	$26.63	740,393
2020-11-17	$27.01	$28.01	$26.83	$27.38	$26.81	722,983
2020-11-16	$27.19	$27.71	$26.81	$27.43	$26.86	844,675
2020-11-13	$26.22	$27.00	$26.11	$26.68	$26.12	786,583
2020-11-12	$25.58	$25.93	$25.12	$25.90	$25.36	858,957
2020-11-11	$26.70	$26.70	$25.78	$26.19	$25.64	866,479
2020-11-10	$26.49	$26.95	$26.25	$26.55	$25.99	1,526,580
2020-11-09	$25.25	$26.78	$24.76	$26.20	$25.65	1,931,945
2020-11-06	$24.32	$24.49	$23.62	$23.93	$23.43	813,630
2020-11-05	$24.03	$24.58	$23.98	$24.11	$23.61	1,108,141
2020-11-04	$23.00	$24.37	$22.37	$24.05	$23.55	1,046,900
2020-11-03	$24.61	$24.88	$23.25	$23.60	$23.11	1,324,126
2020-11-02	$25.12	$25.18	$23.81	$24.02	$23.52	824,732
2020-10-30	$24.29	$25.35	$24.05	$24.82	$24.30	1,243,780
2020-10-29	$23.10	$24.41	$22.67	$24.40	$23.89	1,601,756
2020-10-28	$23.60	$24.10	$23.12	$23.23	$22.74	726,992
2020-10-27	$24.83	$25.27	$24.01	$24.25	$23.74	732,467
2020-10-26	$25.81	$25.81	$24.27	$24.85	$24.33	1,535,626
2020-10-23	$26.96	$29.00	$26.14	$26.23	$25.68	2,669,319
2020-10-22	$27.33	$27.45	$26.76	$26.85	$26.29	689,171
2020-10-21	$26.97	$27.80	$26.71	$27.30	$26.73	1,183,851
2020-10-20	$27.35	$27.59	$26.82	$27.02	$26.45	1,364,877
2020-10-19	$28.68	$29.04	$25.96	$27.49	$26.91	8,459,472
2020-10-16	$32.29	$32.70	$32.00	$32.30	$31.62	853,661
2020-10-15	$31.50	$32.50	$31.39	$32.19	$31.52	664,359
2020-10-14	$31.73	$32.48	$31.72	$31.88	$31.21	910,458
2020-10-13	$31.22	$32.00	$30.86	$31.96	$31.29	1,058,860
2020-10-12	$31.30	$31.76	$31.11	$31.50	$30.84	752,567
2020-10-09	$31.35	$31.66	$31.04	$31.17	$30.52	808,720
2020-10-08	$31.19	$31.44	$30.69	$30.96	$30.31	739,752
2020-10-07	$31.98	$32.02	$30.54	$31.01	$30.36	1,432,017
2020-10-06	$31.84	$32.56	$30.80	$31.11	$30.46	1,537,545
2020-10-05	$31.85	$32.11	$31.11	$31.52	$30.86	1,960,554
2020-10-02	$31.28	$32.00	$30.63	$31.75	$31.09	3,068,028
2020-10-01	$33.99	$34.25	$29.60	$31.68	$31.02	8,252,362
2020-09-30	$21.88	$22.30	$21.69	$21.99	$21.53	660,618
2020-09-29	$21.51	$21.99	$21.24	$21.89	$21.43	647,775
2020-09-28	$20.54	$21.63	$20.54	$21.18	$20.74	593,494
2020-09-25	$19.39	$20.11	$19.38	$19.99	$19.57	536,174
2020-09-24	$19.67	$20.12	$19.06	$19.68	$19.27	593,539
2020-09-23	$20.16	$20.76	$19.55	$19.56	$19.15	502,898
2020-09-22	$20.27	$20.75	$19.85	$20.08	$19.66	634,904
2020-09-21	$20.84	$20.96	$19.63	$20.21	$19.79	785,102
2020-09-18	$22.08	$22.21	$21.48	$21.72	$21.27	1,372,317
2020-09-17	$21.45	$22.06	$21.18	$21.90	$21.44	598,967
2020-09-16	$21.70	$22.43	$21.55	$22.00	$21.54	646,296
2020-09-15	$22.85	$22.90	$21.64	$21.70	$21.25	411,004
2020-09-14	$23.08	$23.15	$22.72	$22.75	$22.27	417,157
2020-09-11	$23.12	$23.14	$22.72	$22.78	$22.30	433,173
2020-09-10	$23.59	$23.89	$23.07	$23.10	$22.62	386,967
2020-09-09	$23.66	$23.75	$23.00	$23.44	$22.95	412,828
2020-09-08	$24.22	$24.22	$23.06	$23.25	$22.76	560,102
2020-09-04	$24.52	$24.83	$23.77	$24.58	$24.07	371,474
2020-09-03	$24.28	$24.86	$23.67	$23.88	$23.38	459,078
2020-09-02	$23.92	$24.39	$23.63	$24.10	$23.60	346,133
2020-09-01	$23.62	$24.23	$23.54	$23.93	$23.43	348,647
2020-08-31	$24.71	$24.71	$23.91	$23.91	$23.41	489,972
2020-08-28	$25.13	$25.20	$24.36	$24.64	$24.12	474,558
2020-08-27	$24.46	$24.87	$24.24	$24.71	$24.19	475,036
2020-08-26	$24.54	$24.62	$24.14	$24.25	$23.74	237,758
2020-08-25	$25.17	$25.33	$24.39	$24.61	$24.09	238,399
2020-08-24	$23.98	$24.72	$23.80	$24.64	$24.12	281,705
2020-08-21	$23.88	$24.24	$23.39	$23.67	$23.17	378,902
2020-08-20	$24.37	$24.68	$24.01	$24.09	$23.59	366,965
2020-08-19	$24.05	$25.16	$24.05	$24.71	$24.19	551,637
2020-08-18	$24.68	$24.83	$24.20	$24.48	$23.97	561,726
2020-08-17	$25.19	$25.20	$24.50	$24.63	$24.11	299,718
2020-08-14	$24.58	$25.50	$24.46	$25.37	$24.84	308,826
2020-08-13	$24.87	$25.33	$24.69	$24.86	$24.34	304,686
2020-08-12	$26.44	$26.44	$24.98	$25.35	$24.82	419,229
2020-08-11	$26.54	$27.14	$25.55	$25.65	$25.11	593,317
2020-08-10	$25.24	$25.98	$25.18	$25.68	$25.14	535,547
2020-08-07	$23.24	$25.03	$23.20	$24.99	$24.47	556,405
2020-08-06	$26.11	$26.18	$23.31	$23.55	$23.06	1,255,608
2020-08-05	$25.98	$27.32	$25.80	$27.05	$26.48	905,150
2020-08-04	$25.83	$25.91	$25.23	$25.34	$24.81	507,290
2020-08-03	$25.63	$26.28	$25.31	$26.05	$25.50	468,110
2020-07-31	$25.28	$25.58	$24.83	$25.45	$24.92	446,348
2020-07-30	$24.76	$25.41	$24.36	$25.38	$24.85	460,302
2020-07-29	$25.13	$25.91	$24.88	$25.90	$25.36	403,766
2020-07-28	$25.60	$25.87	$25.02	$25.06	$24.54	227,257
2020-07-27	$25.53	$26.27	$25.32	$25.70	$25.16	625,112
2020-07-24	$26.11	$26.11	$25.53	$25.58	$25.04	716,179
2020-07-23	$25.81	$26.32	$25.68	$26.00	$25.46	953,632
2020-07-22	$25.78	$26.43	$25.51	$26.17	$25.62	710,878
2020-07-21	$25.77	$26.67	$25.68	$26.20	$25.65	575,556
2020-07-20	$25.46	$25.74	$24.94	$25.33	$24.80	386,051
2020-07-17	$26.49	$26.49	$25.42	$25.66	$25.12	693,941
2020-07-16	$25.30	$26.75	$25.28	$26.48	$25.93	744,074
2020-07-15	$25.55	$25.90	$24.93	$25.65	$25.11	764,957
2020-07-14	$23.35	$24.35	$23.21	$24.34	$23.83	694,688
2020-07-13	$23.82	$23.99	$23.14	$23.46	$22.97	722,049
2020-07-10	$22.37	$23.43	$22.19	$23.32	$22.83	671,084
2020-07-09	$23.24	$23.26	$22.10	$22.35	$21.88	846,106
2020-07-08	$21.74	$23.26	$21.74	$23.18	$22.69	1,496,224
2020-07-07	$22.80	$23.15	$21.84	$21.98	$21.52	599,852
2020-07-06	$23.90	$24.08	$22.88	$23.24	$22.75	515,034
2020-07-02	$23.40	$24.46	$22.66	$22.82	$22.34	770,895
2020-07-01	$24.83	$25.21	$23.07	$23.33	$22.84	929,123
2020-06-30	$23.10	$24.88	$23.10	$24.71	$24.19	989,106
2020-06-29	$22.24	$23.47	$21.87	$23.41	$22.92	813,878
2020-06-26	$22.79	$22.79	$21.51	$21.72	$21.27	1,722,152
2020-06-25	$21.92	$23.36	$21.80	$23.32	$22.83	675,041
2020-06-24	$22.61	$22.75	$21.65	$22.24	$21.77	754,593
2020-06-23	$23.86	$23.91	$23.02	$23.24	$22.75	608,510
2020-06-22	$22.74	$23.33	$22.39	$23.21	$22.72	548,755
2020-06-19	$23.91	$23.91	$22.64	$23.17	$22.69	1,400,042
2020-06-18	$22.60	$23.65	$22.49	$23.29	$22.80	432,045
2020-06-17	$23.98	$24.29	$22.89	$22.91	$22.43	503,457
2020-06-16	$24.61	$24.72	$23.15	$23.94	$23.44	666,071
2020-06-15	$21.30	$23.09	$21.09	$22.94	$22.46	738,430
2020-06-12	$23.25	$23.61	$21.61	$22.78	$22.30	649,019
2020-06-11	$23.03	$23.54	$21.27	$21.56	$21.11	1,014,965
2020-06-10	$25.75	$25.89	$24.58	$25.16	$24.63	1,001,869
2020-06-09	$26.04	$26.82	$25.56	$26.09	$25.54	996,955
2020-06-08	$25.87	$27.09	$25.70	$27.02	$26.45	765,629
2020-06-05	$24.12	$25.63	$24.12	$24.94	$24.42	921,344
2020-06-04	$22.17	$23.16	$21.85	$22.95	$22.47	492,449
2020-06-03	$22.01	$23.23	$22.00	$22.47	$22.00	470,579
2020-06-02	$21.61	$21.96	$21.11	$21.21	$20.77	523,143
2020-06-01	$21.69	$22.02	$21.27	$21.32	$20.87	742,540
2020-05-29	$21.52	$22.08	$21.24	$21.69	$21.24	884,215
2020-05-28	$23.29	$23.29	$22.06	$22.09	$21.63	560,223
2020-05-27	$23.00	$23.74	$22.49	$22.96	$22.48	815,704
2020-05-26	$20.98	$22.13	$20.90	$21.88	$21.42	693,416
2020-05-22	$20.56	$20.56	$19.64	$19.92	$19.50	561,082
2020-05-21	$20.23	$20.64	$19.91	$20.35	$19.92	568,772
2020-05-20	$19.46	$20.50	$19.23	$20.27	$19.85	860,410
2020-05-19	$19.66	$20.04	$18.85	$18.87	$18.48	587,707
2020-05-18	$19.46	$20.21	$19.20	$19.97	$19.55	892,203
2020-05-15	$17.64	$18.12	$17.29	$18.03	$17.65	900,845
2020-05-14	$16.17	$17.89	$15.57	$17.82	$17.45	1,200,059
2020-05-13	$18.41	$18.64	$16.71	$16.78	$16.43	939,750
2020-05-12	$20.94	$21.13	$18.86	$18.91	$18.51	850,570
2020-05-11	$20.99	$21.31	$19.84	$20.75	$20.32	876,622
2020-05-08	$21.05	$21.69	$20.58	$21.65	$21.20	858,301
2020-05-07	$18.95	$20.40	$18.51	$20.21	$19.79	1,690,228
2020-05-06	$19.37	$19.40	$17.70	$17.80	$17.43	733,496
2020-05-05	$19.74	$20.29	$19.07	$19.16	$18.76	586,772
2020-05-04	$18.93	$19.61	$18.67	$19.28	$18.88	767,044
2020-05-01	$20.14	$20.45	$19.03	$19.53	$19.12	800,212
2020-04-30	$21.38	$21.81	$20.90	$21.02	$20.58	687,799
2020-04-29	$22.06	$22.65	$21.81	$22.31	$21.84	770,618
2020-04-28	$20.72	$21.30	$20.28	$20.81	$20.37	612,371
2020-04-27	$18.60	$20.05	$18.36	$19.68	$19.27	679,918
2020-04-24	$17.96	$18.66	$17.69	$18.41	$18.02	686,488
2020-04-23	$17.82	$18.27	$17.41	$17.79	$17.42	751,464
2020-04-22	$18.37	$18.55	$17.49	$17.78	$17.41	868,168
2020-04-21	$18.30	$18.93	$17.44	$17.61	$17.24	752,151
2020-04-20	$18.90	$19.79	$18.62	$19.22	$18.82	559,430
2020-04-17	$19.75	$20.26	$19.33	$19.77	$19.36	756,187
2020-04-16	$19.01	$19.68	$18.07	$18.55	$18.16	672,830
2020-04-15	$20.02	$20.80	$19.25	$19.30	$18.90	632,884
2020-04-14	$22.33	$22.85	$20.89	$21.40	$20.95	582,643
2020-04-13	$22.23	$22.90	$20.74	$21.58	$21.13	558,583
2020-04-09	$20.51	$22.95	$20.49	$22.42	$21.95	867,268
2020-04-08	$18.67	$19.84	$17.89	$19.62	$19.21	695,453
2020-04-07	$19.16	$19.76	$17.82	$18.28	$17.90	743,139
2020-04-06	$17.17	$18.29	$16.90	$17.97	$17.59	821,613
2020-04-03	$16.23	$16.38	$14.76	$15.90	$15.57	1,222,006
2020-04-02	$16.02	$16.82	$15.24	$16.40	$16.06	647,683
2020-04-01	$17.59	$17.88	$16.08	$16.34	$16.00	895,397
2020-03-31	$19.63	$20.21	$18.45	$18.80	$18.41	1,025,308
2020-03-30	$18.96	$20.03	$18.51	$19.80	$19.39	686,518
2020-03-27	$19.34	$20.18	$18.49	$18.85	$18.46	798,252
2020-03-26	$18.33	$20.81	$18.10	$20.61	$20.18	1,144,015
2020-03-25	$16.43	$18.93	$16.15	$18.06	$17.68	1,181,774
2020-03-24	$13.21	$16.22	$13.01	$16.12	$15.78	1,165,429
2020-03-23	$11.60	$13.28	$11.13	$12.71	$12.44	1,386,216
2020-03-20	$12.76	$13.00	$11.22	$11.75	$11.50	1,366,059
2020-03-19	$11.38	$12.99	$9.07	$12.66	$12.40	1,535,948
2020-03-18	$14.32	$14.63	$11.09	$11.57	$11.33	953,470
2020-03-17	$15.84	$16.32	$13.59	$15.49	$15.17	1,144,827
2020-03-16	$15.50	$17.60	$14.99	$15.36	$15.04	998,803
2020-03-13	$17.91	$19.27	$16.68	$19.24	$18.84	1,151,729
2020-03-12	$20.11	$20.11	$16.16	$16.66	$16.31	1,150,452
2020-03-11	$20.35	$20.92	$19.31	$20.26	$19.84	1,300,388
2020-03-10	$20.42	$22.06	$19.39	$21.42	$20.97	1,422,275
2020-03-09	$20.73	$20.76	$18.58	$18.72	$18.33	735,027
2020-03-06	$23.43	$24.10	$22.03	$22.58	$22.11	715,856
2020-03-05	$24.59	$25.07	$24.06	$24.40	$23.89	482,428
2020-03-04	$25.17	$25.87	$24.65	$25.87	$25.33	553,298
2020-03-03	$26.47	$26.98	$24.41	$24.66	$24.14	638,191
2020-03-02	$25.33	$26.59	$24.98	$26.59	$26.03	685,066
2020-02-28	$25.80	$26.45	$24.44	$25.28	$24.75	933,890
2020-02-27	$27.24	$28.32	$26.80	$26.80	$26.24	603,070
2020-02-26	$28.81	$28.95	$27.77	$27.92	$27.34	470,454
2020-02-25	$30.53	$30.53	$28.53	$28.56	$27.96	415,147
2020-02-24	$31.41	$31.41	$30.41	$30.60	$29.96	448,156
2020-02-21	$33.07	$33.11	$32.00	$32.41	$31.73	290,769
2020-02-20	$32.80	$33.47	$32.75	$33.33	$32.63	430,568
2020-02-19	$33.44	$33.44	$32.88	$33.13	$32.44	537,107
2020-02-18	$33.38	$33.77	$32.71	$33.27	$32.57	532,054
2020-02-14	$33.76	$34.16	$33.12	$33.52	$32.82	540,605
2020-02-13	$31.38	$33.72	$30.97	$33.39	$32.69	848,842
2020-02-12	$29.71	$30.15	$29.57	$29.68	$29.06	324,444
2020-02-11	$28.84	$29.83	$28.84	$29.51	$28.89	406,924
2020-02-10	$29.01	$29.03	$28.28	$28.62	$28.02	345,318
2020-02-07	$28.94	$29.81	$28.76	$29.20	$28.59	392,113
2020-02-06	$29.15	$29.27	$28.65	$29.15	$28.54	454,678
2020-02-05	$28.13	$29.01	$27.99	$28.95	$28.34	358,498
2020-02-04	$27.64	$27.97	$27.48	$27.69	$27.11	376,645
2020-02-03	$26.73	$27.22	$26.69	$27.03	$26.46	430,303
2020-01-31	$26.93	$26.95	$26.27	$26.41	$25.86	339,209
2020-01-30	$26.50	$27.36	$26.43	$27.32	$26.75	391,869
2020-01-29	$26.97	$27.20	$26.77	$26.86	$26.30	236,349
2020-01-28	$26.89	$27.33	$26.77	$26.99	$26.43	290,712
2020-01-27	$26.90	$27.25	$26.68	$26.70	$26.14	325,678
2020-01-24	$28.26	$28.34	$27.49	$27.72	$27.14	458,609
2020-01-23	$27.80	$28.32	$27.62	$28.22	$27.63	629,464
2020-01-22	$28.19	$28.27	$27.85	$28.06	$27.47	361,572
2020-01-21	$28.72	$28.92	$28.14	$28.19	$27.60	457,046
2020-01-17	$29.16	$29.17	$28.79	$28.95	$28.34	433,909
2020-01-16	$28.99	$29.39	$28.82	$28.94	$28.33	890,014
2020-01-15	$29.06	$29.24	$28.70	$28.84	$28.24	413,583
2020-01-14	$29.56	$29.57	$29.19	$29.35	$28.74	678,894
2020-01-13	$29.76	$29.92	$29.44	$29.70	$29.08	484,538
2020-01-10	$30.24	$30.26	$29.73	$29.79	$29.17	599,519
2020-01-09	$30.22	$30.62	$29.98	$30.33	$29.70	432,615
2020-01-08	$29.91	$30.26	$29.77	$30.02	$29.39	649,852
2020-01-07	$29.93	$29.93	$29.51	$29.72	$29.10	555,871
2020-01-06	$29.41	$29.88	$29.30	$29.82	$29.20	455,442
2020-01-03	$29.36	$29.98	$29.32	$29.82	$29.20	456,263
2020-01-02	$30.08	$30.11	$29.57	$29.90	$29.27	432,263
2019-12-31	$29.68	$30.23	$29.59	$29.93	$29.30	554,743
2019-12-30	$29.70	$30.00	$29.61	$29.71	$29.09	293,806
2019-12-27	$29.88	$29.95	$29.38	$29.57	$28.95	282,913
2019-12-26	$29.78	$30.22	$29.71	$29.85	$29.23	571,963
2019-12-24	$29.92	$29.99	$29.69	$29.70	$29.08	285,059
2019-12-23	$30.03	$30.03	$29.60	$29.79	$29.17	631,707
2019-12-20	$30.85	$30.86	$29.97	$30.04	$29.41	1,852,437
2019-12-19	$30.52	$30.76	$30.25	$30.69	$30.05	465,311
2019-12-18	$30.88	$30.93	$30.45	$30.49	$29.85	731,194
2019-12-17	$30.05	$30.96	$30.01	$30.77	$30.13	414,404
2019-12-16	$30.56	$30.70	$30.08	$30.10	$29.47	582,783
2019-12-13	$30.25	$30.75	$30.03	$30.18	$29.55	416,244
2019-12-12	$29.71	$30.45	$29.63	$30.16	$29.53	590,661
2019-12-11	$29.68	$29.74	$29.32	$29.58	$28.96	419,138
2019-12-10	$29.77	$29.78	$29.50	$29.73	$29.11	327,564
2019-12-09	$29.57	$29.87	$29.49	$29.81	$29.19	548,398
2019-12-06	$29.94	$30.20	$29.68	$29.68	$29.06	786,254
2019-12-05	$29.57	$29.71	$29.08	$29.46	$28.84	531,220
2019-12-04	$29.01	$29.61	$28.96	$29.35	$28.74	619,833
2019-12-03	$28.90	$28.98	$28.51	$28.85	$28.25	713,590
2019-12-02	$29.53	$29.80	$29.31	$29.46	$28.84	711,855
2019-11-29	$29.67	$29.95	$29.47	$29.72	$28.80	155,122
2019-11-27	$29.89	$30.08	$29.61	$29.84	$28.92	396,741
2019-11-26	$29.79	$29.99	$29.56	$29.57	$28.66	521,721
2019-11-25	$29.29	$29.90	$29.00	$29.81	$28.89	474,810
2019-11-22	$29.05	$29.22	$28.80	$29.07	$28.17	416,953
2019-11-21	$28.81	$29.06	$28.46	$28.95	$28.06	619,334
2019-11-20	$28.04	$28.74	$27.92	$28.61	$27.73	682,644
2019-11-19	$28.61	$28.72	$28.27	$28.31	$27.44	539,274
2019-11-18	$28.38	$28.52	$27.97	$28.48	$27.60	493,855
2019-11-15	$28.63	$28.78	$27.99	$28.52	$27.64	388,288
2019-11-14	$28.34	$28.42	$28.10	$28.35	$27.48	427,313
2019-11-13	$27.96	$28.52	$27.70	$28.37	$27.50	670,522
2019-11-12	$27.91	$28.56	$27.54	$28.33	$27.46	547,467
2019-11-11	$28.05	$28.23	$27.66	$27.86	$27.00	401,635
2019-11-08	$28.45	$28.45	$27.75	$28.40	$27.53	406,088
2019-11-07	$27.13	$28.41	$27.13	$28.21	$27.34	641,574
2019-11-06	$26.11	$26.36	$25.94	$26.13	$25.33	414,157
2019-11-05	$25.85	$26.34	$25.85	$26.24	$25.43	307,901
2019-11-04	$25.66	$25.89	$25.38	$25.78	$24.99	354,632
2019-11-01	$24.92	$25.46	$24.78	$25.37	$24.59	418,445
2019-10-31	$24.94	$24.94	$24.36	$24.68	$23.92	416,931
2019-10-30	$25.40	$25.41	$25.04	$25.18	$24.40	252,260
2019-10-29	$25.17	$25.58	$25.11	$25.42	$24.64	383,026
2019-10-28	$24.81	$25.40	$24.81	$25.31	$24.53	490,489
2019-10-25	$24.26	$24.96	$24.26	$24.67	$23.91	371,715
2019-10-24	$24.73	$24.86	$24.15	$24.30	$23.55	257,262
2019-10-23	$24.44	$24.76	$24.37	$24.74	$23.98	248,492
2019-10-22	$23.98	$24.62	$23.77	$24.51	$23.76	798,018
2019-10-21	$24.30	$24.50	$24.02	$24.11	$23.37	507,740
2019-10-18	$23.82	$24.02	$23.61	$23.97	$23.23	331,899
2019-10-17	$23.88	$24.06	$23.63	$23.95	$23.21	383,069
2019-10-16	$23.77	$24.11	$23.60	$23.69	$22.96	273,635
2019-10-15	$23.34	$23.85	$23.25	$23.68	$22.95	374,347
2019-10-14	$22.69	$23.47	$22.65	$23.22	$22.50	315,580
2019-10-11	$22.95	$23.63	$22.89	$22.93	$22.22	343,592
2019-10-10	$22.27	$22.87	$22.23	$22.44	$21.75	371,074
2019-10-09	$22.23	$22.32	$21.75	$22.06	$21.38	442,510
2019-10-08	$22.64	$22.72	$21.79	$21.89	$21.22	553,296
2019-10-07	$23.01	$23.16	$22.76	$22.96	$22.25	457,356
2019-10-04	$22.05	$23.12	$22.00	$23.12	$22.41	519,445
2019-10-03	$22.30	$22.49	$21.98	$22.18	$21.50	336,868
2019-10-02	$23.12	$23.12	$22.43	$22.48	$21.79	336,306
2019-10-01	$24.25	$24.54	$23.15	$23.34	$22.62	486,360
2019-09-30	$24.69	$24.69	$24.13	$24.20	$23.45	513,997
2019-09-27	$24.30	$24.79	$24.20	$24.61	$23.85	492,815
2019-09-26	$24.37	$24.41	$24.00	$24.12	$23.38	273,658
2019-09-25	$24.01	$24.49	$23.94	$24.43	$23.68	394,578
2019-09-24	$24.20	$24.49	$24.01	$24.10	$23.36	484,931
2019-09-23	$23.85	$24.33	$23.82	$24.23	$23.48	452,653
2019-09-20	$24.07	$24.34	$23.73	$24.12	$23.38	1,071,279
2019-09-19	$23.93	$24.56	$23.93	$24.06	$23.32	386,564
2019-09-18	$24.12	$24.26	$23.72	$23.91	$23.17	522,588
2019-09-17	$23.97	$24.38	$23.81	$24.21	$23.46	305,897
2019-09-16	$24.20	$24.74	$24.20	$24.28	$23.53	362,405
2019-09-13	$24.45	$24.85	$24.05	$24.53	$23.77	549,267
2019-09-12	$23.58	$24.34	$23.23	$24.23	$23.48	507,480
2019-09-11	$23.43	$23.90	$22.90	$23.82	$23.09	424,481
2019-09-10	$22.89	$23.43	$22.89	$23.37	$22.65	403,710
2019-09-09	$22.09	$22.86	$21.98	$22.81	$22.11	481,895
2019-09-06	$22.00	$22.18	$21.78	$21.96	$21.28	284,346
2019-09-05	$21.76	$22.45	$21.72	$22.04	$21.36	542,798
2019-09-04	$21.43	$21.52	$21.17	$21.33	$20.67	370,319
2019-09-03	$21.23	$21.35	$20.81	$21.09	$20.44	457,607
2019-08-30	$21.65	$21.65	$21.35	$21.55	$20.89	318,639
2019-08-29	$21.24	$21.55	$21.08	$21.44	$20.78	444,275
2019-08-28	$20.17	$21.25	$20.16	$20.91	$20.27	570,350
2019-08-27	$21.63	$21.68	$20.65	$20.70	$20.06	399,800
2019-08-26	$21.38	$21.50	$21.16	$21.44	$20.78	337,593
2019-08-23	$22.06	$22.17	$21.01	$21.14	$20.49	537,350
2019-08-22	$22.54	$22.86	$22.13	$22.30	$21.61	356,777
2019-08-21	$22.59	$22.63	$22.20	$22.48	$21.79	244,685
2019-08-20	$22.40	$22.51	$22.19	$22.32	$21.63	448,368
2019-08-19	$22.75	$22.92	$21.44	$22.54	$21.85	319,743
2019-08-16	$22.06	$22.62	$22.03	$22.35	$21.66	335,074
2019-08-15	$21.59	$22.00	$21.44	$21.84	$21.17	814,352
2019-08-14	$21.95	$22.18	$21.30	$21.50	$20.84	814,654
2019-08-13	$22.34	$23.09	$22.34	$22.64	$21.94	665,733
2019-08-12	$22.53	$22.78	$22.23	$22.41	$21.72	391,122
2019-08-09	$23.01	$23.05	$22.46	$22.77	$22.07	613,183
2019-08-08	$23.04	$23.27	$22.69	$23.13	$22.42	532,191
2019-08-07	$22.27	$22.88	$21.89	$22.82	$22.12	586,687
2019-08-06	$24.05	$24.12	$22.56	$22.75	$22.05	640,497
2019-08-05	$22.88	$23.06	$21.77	$22.30	$21.61	988,897
2019-08-02	$23.77	$24.01	$22.96	$23.20	$22.49	555,848
2019-08-01	$25.96	$25.98	$23.73	$23.97	$23.23	560,271
2019-07-31	$26.03	$26.54	$25.61	$25.80	$25.01	556,133
2019-07-30	$25.34	$26.12	$25.34	$25.95	$25.15	606,327
2019-07-29	$26.16	$26.41	$25.36	$25.49	$24.70	747,845
2019-07-26	$26.48	$26.48	$26.00	$26.20	$25.39	1,000,971
2019-07-25	$26.53	$26.94	$26.20	$26.37	$25.56	280,676
2019-07-24	$26.16	$26.65	$25.90	$26.53	$25.71	489,554
2019-07-23	$26.13	$26.46	$25.85	$26.29	$25.48	385,135
2019-07-22	$26.50	$26.71	$25.91	$26.00	$25.20	269,761
2019-07-19	$26.56	$26.93	$26.49	$26.53	$25.71	311,967
2019-07-18	$26.59	$26.79	$26.29	$26.64	$25.82	260,763
2019-07-17	$26.76	$26.84	$26.26	$26.58	$25.76	302,431
2019-07-16	$26.84	$27.16	$26.61	$26.99	$26.16	268,859
2019-07-15	$27.59	$27.59	$26.66	$26.88	$26.05	297,011
2019-07-12	$27.16	$27.69	$27.09	$27.43	$26.59	492,121
2019-07-11	$27.00	$27.33	$26.82	$27.29	$26.45	410,364
2019-07-10	$27.16	$27.26	$26.81	$27.00	$26.17	417,460
2019-07-09	$27.06	$27.16	$26.77	$27.04	$26.21	294,653
2019-07-08	$27.39	$27.49	$26.96	$27.21	$26.37	293,499
2019-07-05	$27.47	$27.79	$27.04	$27.41	$26.57	356,160
2019-07-03	$26.94	$27.42	$26.94	$27.28	$26.44	230,675
2019-07-02	$27.23	$27.46	$26.66	$26.87	$26.04	413,750
2019-07-01	$27.45	$27.80	$27.16	$27.36	$26.52	340,447
2019-06-28	$27.16	$27.54	$26.74	$27.16	$26.32	977,392
2019-06-27	$26.11	$26.87	$26.05	$26.85	$26.02	312,793
2019-06-26	$26.67	$26.81	$25.84	$25.98	$25.18	543,185
2019-06-25	$26.71	$26.93	$26.20	$26.74	$25.92	510,452
2019-06-24	$26.72	$26.97	$26.36	$26.63	$25.81	305,202
2019-06-21	$27.36	$27.48	$26.75	$26.82	$25.99	517,510
2019-06-20	$27.51	$27.63	$26.83	$27.51	$26.66	346,812
2019-06-19	$27.51	$27.96	$27.19	$27.21	$26.37	380,587
2019-06-18	$27.00	$27.90	$27.00	$27.44	$26.59	333,190
2019-06-17	$27.39	$27.51	$26.97	$26.98	$26.15	353,569
2019-06-14	$27.19	$27.48	$26.90	$27.39	$26.55	276,402
2019-06-13	$27.08	$27.56	$26.88	$27.39	$26.55	636,047
2019-06-12	$27.44	$27.68	$26.58	$26.80	$25.97	517,965
2019-06-11	$27.21	$27.78	$27.10	$27.45	$26.60	638,860
2019-06-10	$27.48	$27.94	$26.64	$26.90	$26.07	951,501
2019-06-07	$29.98	$30.16	$27.06	$27.38	$26.54	879,047
2019-06-06	$29.98	$30.48	$29.79	$30.12	$29.19	438,030
2019-06-05	$30.66	$30.66	$29.72	$29.88	$28.96	413,196
2019-06-04	$29.71	$30.71	$29.71	$30.61	$29.67	407,962
2019-06-03	$28.25	$29.28	$28.25	$29.23	$28.33	525,506
2019-05-31	$28.96	$29.28	$28.13	$28.31	$27.44	607,499
2019-05-30	$29.63	$29.96	$28.85	$29.50	$28.59	703,996
2019-05-29	$28.86	$29.65	$28.68	$29.58	$28.67	414,399
2019-05-28	$29.70	$29.85	$29.14	$29.19	$28.29	391,508
2019-05-24	$28.89	$29.84	$28.89	$29.78	$28.86	338,145
2019-05-23	$29.56	$29.56	$28.31	$28.65	$27.77	442,828
2019-05-22	$30.33	$30.35	$29.52	$29.89	$28.97	388,127
2019-05-21	$30.14	$30.63	$30.13	$30.46	$29.52	422,010
2019-05-20	$29.39	$30.09	$29.39	$29.90	$28.98	193,463
2019-05-17	$29.75	$30.24	$29.60	$29.61	$28.70	255,936
2019-05-16	$29.82	$30.56	$29.82	$30.18	$29.25	503,718
2019-05-15	$29.50	$29.70	$29.12	$29.56	$28.65	285,566
2019-05-14	$29.16	$30.32	$29.16	$29.89	$28.97	357,863
2019-05-13	$30.05	$30.09	$28.85	$29.05	$28.16	541,650
2019-05-10	$29.85	$30.67	$29.62	$30.64	$29.70	530,176
2019-05-09	$29.05	$30.22	$28.94	$30.12	$29.19	479,793
2019-05-08	$29.46	$29.74	$29.21	$29.35	$28.45	430,626
2019-05-07	$30.26	$30.55	$29.39	$29.61	$28.70	360,538
2019-05-06	$29.72	$30.91	$29.61	$30.75	$29.80	444,548
2019-05-03	$29.54	$30.48	$29.31	$30.31	$29.38	474,486
2019-05-02	$29.60	$30.39	$28.89	$29.12	$28.22	534,062
2019-05-01	$29.16	$29.75	$28.85	$29.00	$28.11	936,131
2019-04-30	$29.52	$29.69	$28.73	$29.41	$28.50	572,923
2019-04-29	$29.40	$30.03	$29.40	$29.81	$28.89	682,476
2019-04-26	$28.89	$29.40	$28.88	$29.32	$28.42	215,601
2019-04-25	$28.85	$29.07	$28.42	$28.83	$27.94	245,582
2019-04-24	$28.79	$29.22	$28.65	$29.10	$28.20	469,278
2019-04-23	$28.57	$29.27	$28.44	$28.90	$28.01	382,265
2019-04-22	$28.43	$28.67	$28.28	$28.56	$27.68	222,174
2019-04-18	$28.58	$28.78	$28.27	$28.55	$27.67	275,671
2019-04-17	$29.15	$29.15	$28.50	$28.56	$27.68	367,088
2019-04-16	$28.25	$29.03	$28.25	$28.95	$28.06	290,209
2019-04-15	$28.75	$28.99	$28.04	$28.09	$27.22	332,226
2019-04-12	$28.84	$29.16	$28.43	$28.75	$27.86	299,127
2019-04-11	$28.48	$28.82	$28.28	$28.32	$27.45	525,288
2019-04-10	$27.55	$28.42	$27.48	$28.32	$27.45	492,585
2019-04-09	$28.13	$28.30	$27.50	$27.54	$26.69	290,342
2019-04-08	$27.98	$28.46	$27.95	$28.38	$27.51	437,685
2019-04-05	$27.81	$28.29	$27.81	$28.13	$27.26	352,027
2019-04-04	$27.36	$28.02	$27.22	$27.85	$26.99	430,798
2019-04-03	$27.57	$27.77	$27.30	$27.47	$26.62	329,201
2019-04-02	$27.38	$27.55	$27.19	$27.24	$26.40	400,860
2019-04-01	$27.10	$27.83	$27.10	$27.33	$26.49	610,683
2019-03-29	$27.59	$27.65	$26.86	$27.02	$26.19	799,725
2019-03-28	$27.20	$27.60	$27.02	$27.34	$26.50	313,884
2019-03-27	$27.09	$27.46	$26.78	$27.22	$26.38	380,413
2019-03-26	$26.74	$27.34	$26.66	$27.13	$26.29	502,357
2019-03-25	$26.71	$27.01	$26.34	$26.59	$25.77	547,438
2019-03-22	$28.17	$28.22	$26.60	$26.77	$25.95	669,547
2019-03-21	$28.99	$29.09	$28.42	$28.57	$27.69	605,456
2019-03-20	$30.09	$30.30	$29.24	$29.26	$28.36	625,104
2019-03-19	$30.43	$30.56	$30.11	$30.19	$29.26	413,687
2019-03-18	$30.34	$30.88	$30.21	$30.33	$29.40	466,991
2019-03-15	$29.72	$30.40	$29.66	$30.30	$29.37	815,175
2019-03-14	$29.78	$30.03	$29.63	$29.77	$28.85	389,589
2019-03-13	$30.06	$30.34	$29.89	$29.90	$28.98	255,385
2019-03-12	$30.14	$30.43	$29.68	$29.90	$28.98	319,982
2019-03-11	$30.08	$30.40	$29.77	$30.13	$29.20	250,928
2019-03-08	$29.63	$30.00	$29.56	$29.96	$29.04	337,781
2019-03-07	$30.76	$30.79	$29.79	$29.90	$28.98	298,416
2019-03-06	$31.60	$31.80	$30.76	$30.84	$29.89	336,207
2019-03-05	$31.75	$32.12	$31.21	$31.60	$30.63	465,590
2019-03-04	$32.07	$32.46	$31.66	$31.82	$30.84	335,850
2019-03-01	$31.65	$32.15	$31.55	$31.97	$30.99	325,144
2019-02-28	$31.21	$31.84	$31.12	$31.65	$30.68	453,895
2019-02-27	$31.94	$32.02	$31.27	$31.36	$30.39	347,626
2019-02-26	$32.15	$32.64	$31.98	$31.98	$31.00	354,763
2019-02-25	$33.02	$33.28	$32.35	$32.39	$31.39	365,878
2019-02-22	$32.94	$33.57	$32.83	$32.89	$31.88	527,923
2019-02-21	$32.84	$32.96	$32.60	$32.83	$31.82	267,037
2019-02-20	$32.59	$33.12	$32.50	$32.86	$31.85	434,475
2019-02-19	$32.54	$33.15	$32.54	$32.65	$31.64	514,308
2019-02-15	$31.58	$32.85	$31.58	$32.77	$31.76	705,131
2019-02-14	$31.30	$31.52	$31.08	$31.21	$30.25	542,581
2019-02-13	$31.41	$31.83	$31.41	$31.60	$30.63	314,459
2019-02-12	$30.86	$31.54	$30.86	$31.19	$30.23	332,513
2019-02-11	$30.40	$30.62	$30.11	$30.58	$29.64	262,703
2019-02-08	$31.21	$31.41	$29.89	$30.43	$29.49	329,591
2019-02-07	$31.70	$31.76	$30.43	$31.22	$30.26	525,923
2019-02-06	$31.27	$31.50	$31.20	$31.43	$30.46	372,076
2019-02-05	$31.77	$31.77	$31.24	$31.50	$30.53	273,964
2019-02-04	$31.31	$31.73	$31.23	$31.70	$30.72	436,823
2019-02-01	$31.49	$31.53	$31.05	$31.39	$30.42	272,711
2019-01-31	$30.42	$31.34	$30.42	$31.32	$30.36	749,319
2019-01-30	$30.63	$30.84	$30.02	$30.60	$29.66	555,203
2019-01-29	$30.93	$31.05	$30.55	$30.58	$29.64	344,446
2019-01-28	$30.70	$31.22	$30.60	$30.94	$29.99	322,629
2019-01-25	$31.07	$31.20	$30.62	$31.07	$30.11	389,297
2019-01-24	$30.19	$30.77	$30.19	$30.63	$29.69	421,204
2019-01-23	$30.95	$31.25	$30.33	$30.36	$29.42	463,107
2019-01-22	$30.66	$31.28	$30.59	$30.81	$29.86	441,650
2019-01-18	$31.09	$31.33	$30.82	$30.91	$29.96	361,927
2019-01-17	$30.49	$31.15	$30.38	$30.79	$29.84	698,665
2019-01-16	$30.11	$30.74	$29.96	$30.61	$29.67	569,596
2019-01-15	$29.34	$29.86	$29.16	$29.85	$28.93	391,168
2019-01-14	$28.94	$29.68	$28.84	$29.30	$28.40	451,635
2019-01-11	$28.96	$29.50	$28.88	$29.26	$28.36	411,374
2019-01-10	$29.26	$29.77	$29.12	$29.27	$28.37	497,294
2019-01-09	$29.01	$29.61	$28.46	$29.49	$28.58	618,099
2019-01-08	$29.05	$29.44	$28.69	$28.89	$28.00	482,169
2019-01-07	$28.99	$29.39	$28.62	$29.04	$28.15	570,975
2019-01-04	$28.37	$29.15	$28.07	$29.09	$28.19	452,946
2019-01-03	$27.81	$28.30	$27.62	$27.71	$26.86	666,493
2019-01-02	$27.36	$28.16	$27.09	$27.93	$27.07	774,309
2018-12-31	$27.65	$27.98	$27.51	$27.94	$27.08	567,164
2018-12-28	$27.58	$28.00	$27.21	$27.53	$26.68	645,447
2018-12-27	$26.51	$27.48	$26.22	$27.47	$26.62	437,532
2018-12-26	$25.73	$26.98	$25.27	$26.95	$26.12	660,305
2018-12-24	$26.28	$26.75	$25.66	$25.73	$24.94	305,393
2018-12-21	$27.34	$27.73	$26.30	$26.58	$25.76	2,300,673
2018-12-20	$26.61	$27.84	$26.61	$27.48	$26.63	830,430
2018-12-19	$28.01	$28.83	$26.75	$26.79	$25.96	872,649
2018-12-18	$27.89	$28.56	$27.84	$27.94	$27.08	666,262
2018-12-17	$29.09	$29.40	$27.57	$27.73	$26.88	803,561
2018-12-14	$29.32	$29.97	$29.13	$29.22	$28.32	303,044
2018-12-13	$29.84	$30.18	$29.38	$29.68	$28.77	473,884
2018-12-12	$29.95	$30.19	$29.39	$29.74	$28.82	437,547
2018-12-11	$30.07	$30.49	$29.26	$29.43	$28.52	412,975
2018-12-10	$30.57	$30.77	$29.22	$29.54	$28.63	457,122
2018-12-07	$31.05	$31.68	$30.25	$30.72	$29.77	612,823
2018-12-06	$30.68	$31.04	$29.94	$31.02	$30.06	762,158
2018-12-04	$33.92	$34.15	$31.20	$31.28	$30.32	452,524
2018-12-03	$34.62	$34.74	$33.45	$34.14	$33.09	465,390
2018-11-30	$33.62	$34.29	$33.60	$34.13	$33.08	459,664
2018-11-29	$34.08	$34.64	$33.60	$33.69	$32.65	394,633
2018-11-28	$33.37	$34.49	$33.06	$34.36	$33.30	330,544
2018-11-27	$33.91	$34.14	$33.30	$33.54	$32.51	279,995
2018-11-26	$34.30	$34.59	$33.98	$34.29	$32.96	303,946
2018-11-23	$33.26	$34.17	$33.26	$33.84	$32.53	114,672
2018-11-21	$33.14	$34.09	$32.82	$33.78	$32.47	240,047
2018-11-20	$33.82	$33.82	$33.01	$33.03	$31.75	568,592
2018-11-19	$34.15	$34.64	$33.86	$34.21	$32.88	370,443
2018-11-16	$34.22	$34.69	$34.10	$34.12	$32.80	587,385
2018-11-15	$33.85	$34.36	$33.48	$34.34	$33.01	660,899
2018-11-14	$34.94	$34.94	$33.65	$34.18	$32.85	263,607
2018-11-13	$34.32	$35.20	$34.25	$34.63	$33.29	387,438
2018-11-12	$34.80	$34.97	$34.05	$34.09	$32.77	322,602
2018-11-09	$35.69	$36.06	$34.67	$34.84	$33.49	349,305
2018-11-08	$34.67	$36.11	$34.67	$35.77	$34.38	457,639
2018-11-07	$34.11	$34.97	$33.74	$34.95	$33.59	700,900
2018-11-06	$33.82	$35.27	$33.06	$33.79	$32.48	1,228,432
2018-11-05	$32.08	$32.88	$31.98	$32.52	$31.26	670,645
2018-11-02	$32.46	$32.79	$31.70	$32.02	$30.78	477,650
2018-11-01	$31.44	$32.40	$31.40	$32.03	$30.79	508,390
2018-10-31	$31.75	$32.05	$31.16	$31.22	$30.01	515,240
2018-10-30	$30.88	$31.32	$30.65	$31.26	$30.05	302,594
2018-10-29	$31.24	$31.57	$30.44	$30.84	$29.64	443,341
2018-10-26	$30.64	$31.31	$30.23	$30.67	$29.48	447,501
2018-10-25	$31.02	$31.40	$30.85	$31.05	$29.84	392,169
2018-10-24	$32.37	$32.37	$30.71	$30.78	$29.58	354,818
2018-10-23	$31.97	$32.65	$31.24	$32.43	$31.17	343,044
2018-10-22	$33.04	$33.16	$32.42	$32.58	$31.32	264,746
2018-10-19	$32.55	$33.28	$32.38	$32.92	$31.64	342,108
2018-10-18	$33.14	$33.45	$32.63	$32.76	$31.49	323,313
2018-10-17	$32.83	$33.62	$32.49	$33.20	$31.91	320,000
2018-10-16	$33.05	$33.17	$32.05	$32.88	$31.60	472,532
2018-10-15	$32.72	$33.26	$32.68	$32.90	$31.62	423,802
2018-10-12	$33.75	$33.75	$32.06	$32.84	$31.57	637,370
2018-10-11	$34.74	$34.86	$32.97	$33.01	$31.73	376,443
2018-10-10	$36.06	$36.37	$34.91	$34.95	$33.59	334,565
2018-10-09	$35.97	$36.32	$35.74	$36.09	$34.69	305,556
2018-10-08	$35.60	$36.28	$35.52	$36.13	$34.73	298,145
2018-10-05	$35.92	$36.12	$35.35	$35.51	$34.13	360,037
2018-10-04	$35.85	$36.39	$35.75	$35.90	$34.51	385,114
2018-10-03	$34.72	$35.98	$34.60	$35.83	$34.44	547,555
2018-10-02	$34.62	$35.09	$34.12	$34.48	$33.14	578,645
2018-10-01	$35.56	$35.74	$34.54	$34.68	$33.33	279,105
2018-09-28	$35.10	$35.53	$34.84	$35.36	$33.99	396,169
2018-09-27	$35.03	$35.59	$34.70	$35.30	$33.93	402,355
2018-09-26	$35.56	$35.79	$35.00	$35.01	$33.65	453,487
2018-09-25	$36.14	$36.27	$35.50	$35.50	$34.12	299,196
2018-09-24	$36.76	$36.82	$35.97	$36.07	$34.67	271,417
2018-09-21	$36.79	$36.94	$36.46	$36.78	$35.35	981,661
2018-09-20	$36.75	$36.90	$36.51	$36.74	$35.31	447,330
2018-09-19	$36.19	$36.64	$36.19	$36.55	$35.13	511,928
2018-09-18	$36.27	$36.64	$35.95	$36.21	$34.80	373,117
2018-09-17	$36.40	$36.78	$36.11	$36.25	$34.84	329,972
2018-09-14	$35.81	$36.57	$35.65	$36.27	$34.86	569,647
2018-09-13	$35.62	$35.80	$35.45	$35.71	$34.32	384,277
2018-09-12	$35.86	$35.91	$35.16	$35.54	$34.16	491,985
2018-09-11	$36.01	$36.01	$35.53	$35.92	$34.53	464,673
2018-09-10	$36.18	$36.21	$35.72	$36.02	$34.62	354,741
2018-09-07	$36.33	$36.33	$35.71	$35.86	$34.47	502,503
2018-09-06	$36.76	$36.82	$35.97	$36.18	$34.78	675,954
2018-09-05	$36.82	$37.14	$36.60	$36.76	$35.33	616,864
2018-09-04	$37.09	$37.16	$36.58	$36.85	$35.42	370,914
2018-08-31	$36.85	$37.16	$36.59	$37.09	$35.65	376,830
2018-08-30	$37.01	$37.23	$36.63	$37.01	$35.57	295,144
2018-08-29	$37.33	$37.33	$36.43	$37.11	$35.67	309,423
2018-08-28	$37.46	$37.63	$37.08	$37.27	$35.82	180,410
2018-08-27	$37.57	$37.93	$37.33	$37.38	$35.93	212,979
2018-08-24	$36.96	$37.50	$36.89	$37.39	$35.94	316,465
2018-08-23	$37.31	$37.31	$36.65	$36.89	$35.46	331,163
2018-08-22	$37.47	$37.60	$36.93	$37.38	$35.93	247,099
2018-08-21	$37.41	$37.83	$37.07	$37.57	$36.11	575,913
2018-08-20	$37.36	$37.66	$37.05	$37.41	$35.96	244,536
2018-08-17	$36.98	$37.49	$36.87	$37.36	$35.91	326,416
2018-08-16	$36.71	$37.33	$36.57	$37.07	$35.63	505,519
2018-08-15	$36.23	$36.72	$36.08	$36.38	$34.97	320,311
2018-08-14	$35.98	$36.56	$35.98	$36.39	$34.98	184,632
2018-08-13	$35.78	$36.10	$35.63	$35.94	$34.54	247,108
2018-08-10	$35.64	$36.03	$35.31	$35.87	$34.48	248,079
2018-08-09	$36.77	$36.86	$35.89	$36.01	$34.61	316,282
2018-08-08	$36.47	$36.97	$36.34	$36.82	$35.39	646,983
2018-08-07	$36.00	$38.57	$36.00	$36.30	$34.89	540,859
2018-08-06	$35.53	$35.71	$35.25	$35.55	$34.17	273,716
2018-08-03	$35.51	$35.87	$35.06	$35.45	$34.07	262,461
2018-08-02	$35.49	$35.87	$35.40	$35.62	$34.24	342,768
2018-08-01	$35.80	$36.12	$35.62	$35.68	$34.29	343,162
2018-07-31	$36.15	$36.27	$35.64	$35.73	$34.34	318,735
2018-07-30	$35.79	$36.29	$35.79	$35.96	$34.56	444,843
2018-07-27	$35.85	$36.55	$35.69	$35.81	$34.42	359,467
2018-07-26	$35.16	$35.90	$34.96	$35.71	$34.32	574,186
2018-07-25	$35.15	$35.31	$34.51	$34.99	$33.63	312,046
2018-07-24	$35.67	$35.86	$35.17	$35.23	$33.86	362,770
2018-07-23	$35.10	$35.79	$35.08	$35.46	$34.08	311,364
2018-07-20	$35.15	$35.38	$34.95	$35.14	$33.78	307,770
2018-07-19	$35.35	$35.64	$35.03	$35.15	$33.79	396,123
2018-07-18	$35.08	$35.52	$34.94	$35.45	$34.07	1,516,764
2018-07-17	$34.96	$35.32	$34.95	$35.10	$33.74	497,108
2018-07-16	$35.58	$35.70	$34.84	$34.98	$33.62	588,528
2018-07-13	$35.41	$36.15	$35.26	$35.54	$34.16	592,456
2018-07-12	$35.90	$35.90	$35.18	$35.52	$34.14	268,279
2018-07-11	$36.43	$36.43	$35.61	$35.66	$34.28	749,589
2018-07-10	$36.97	$36.97	$36.22	$36.71	$35.28	703,273
2018-07-09	$36.01	$36.63	$35.70	$36.62	$35.20	580,782
2018-07-06	$35.59	$35.88	$35.37	$35.83	$34.44	521,932
2018-07-05	$35.90	$35.90	$35.05	$35.63	$34.25	640,159
2018-07-03	$36.01	$36.28	$35.59	$35.63	$34.25	253,392
2018-07-02	$35.84	$35.97	$35.44	$35.97	$34.57	658,592
2018-06-29	$35.86	$36.29	$35.56	$36.00	$34.60	901,063
2018-06-28	$35.57	$35.87	$35.06	$35.65	$34.27	641,714
2018-06-27	$35.60	$35.75	$35.34	$35.60	$34.22	993,836
2018-06-26	$36.04	$36.04	$35.28	$35.74	$34.35	402,984
2018-06-25	$35.96	$36.40	$35.69	$36.07	$34.67	535,639
2018-06-22	$35.81	$36.26	$35.50	$36.16	$34.76	2,062,199
2018-06-21	$35.74	$35.95	$35.04	$35.63	$34.25	570,632
2018-06-20	$36.06	$36.31	$35.74	$35.90	$34.51	535,824
2018-06-19	$35.59	$36.05	$35.50	$35.91	$34.52	528,895
2018-06-18	$36.15	$36.24	$35.61	$36.20	$34.79	635,176
2018-06-15	$35.69	$36.45	$35.44	$36.40	$34.99	803,471
2018-06-14	$35.87	$35.96	$35.24	$35.95	$34.55	529,171
2018-06-13	$35.68	$36.24	$35.47	$35.91	$34.52	922,234
2018-06-12	$36.37	$36.50	$35.50	$35.58	$34.20	861,438
2018-06-11	$36.60	$36.92	$36.33	$36.33	$34.92	517,343
2018-06-08	$36.82	$37.10	$36.39	$36.42	$35.01	657,004
2018-06-07	$36.70	$37.16	$36.02	$36.95	$35.52	606,518
2018-06-06	$36.22	$36.83	$35.95	$36.61	$35.19	542,929
2018-06-05	$35.48	$35.98	$34.92	$35.94	$34.54	558,365
2018-06-04	$35.93	$36.14	$35.39	$35.62	$34.24	684,011
2018-06-01	$36.14	$36.14	$35.69	$35.87	$34.48	545,076
2018-05-31	$35.61	$35.66	$34.92	$35.44	$34.06	694,164
2018-05-30	$35.32	$36.08	$35.31	$35.72	$34.33	875,332
2018-05-29	$35.00	$35.29	$34.33	$34.80	$33.45	1,254,322
2018-05-25	$34.70	$35.44	$34.44	$35.36	$33.99	847,289
2018-05-24	$34.77	$35.28	$34.55	$34.83	$33.48	1,301,954
2018-05-23	$34.46	$35.47	$33.99	$34.93	$33.57	2,585,132
2018-05-22	$29.03	$32.36	$29.00	$32.28	$31.03	1,869,591
2018-05-21	$28.97	$29.32	$28.92	$29.02	$27.89	415,599
2018-05-18	$29.14	$29.14	$28.82	$28.87	$27.75	308,747
2018-05-17	$28.65	$29.22	$28.49	$29.00	$27.87	442,408
2018-05-16	$28.69	$28.91	$28.40	$28.54	$27.43	564,592
2018-05-15	$28.76	$29.18	$28.57	$28.72	$27.60	740,658
2018-05-14	$28.91	$29.09	$28.64	$28.74	$27.62	581,880
2018-05-11	$28.90	$29.31	$28.55	$28.76	$27.64	328,136
2018-05-10	$28.91	$29.01	$28.62	$28.89	$27.77	366,316
2018-05-09	$29.33	$29.33	$28.36	$28.89	$27.77	509,523
2018-05-08	$29.62	$29.98	$29.19	$29.27	$28.13	350,018
2018-05-07	$29.30	$30.10	$29.25	$29.56	$28.41	560,638
2018-05-04	$28.09	$29.35	$27.98	$29.19	$28.06	526,462
2018-05-03	$29.04	$29.16	$27.06	$28.08	$26.99	955,781
2018-05-02	$30.34	$30.34	$29.42	$29.46	$28.32	702,996
2018-05-01	$30.18	$30.53	$29.79	$30.50	$29.32	422,381
2018-04-30	$30.84	$31.04	$30.20	$30.20	$29.03	361,533
2018-04-27	$30.63	$30.85	$30.43	$30.78	$29.58	221,500
2018-04-26	$30.96	$30.96	$30.66	$30.78	$29.58	290,529
2018-04-25	$31.11	$31.16	$30.62	$31.00	$29.80	229,728
2018-04-24	$31.05	$31.56	$30.69	$31.10	$29.89	337,278
2018-04-23	$30.85	$31.16	$30.72	$30.90	$29.70	224,837
2018-04-20	$30.94	$31.02	$30.43	$30.81	$29.61	280,087
2018-04-19	$30.39	$31.07	$30.39	$30.88	$29.68	598,996
2018-04-18	$30.26	$30.66	$30.21	$30.38	$29.20	333,981
2018-04-17	$30.33	$30.40	$29.87	$30.06	$28.89	325,459
2018-04-16	$29.87	$30.30	$29.55	$30.08	$28.91	281,894
2018-04-13	$29.93	$29.98	$29.40	$29.57	$28.42	348,605
2018-04-12	$29.33	$29.97	$29.33	$29.71	$28.56	236,859
2018-04-11	$29.25	$29.52	$28.96	$29.32	$28.18	231,537
2018-04-10	$29.33	$29.77	$29.26	$29.56	$28.41	396,854
2018-04-09	$29.14	$29.43	$28.98	$28.99	$27.86	356,083
2018-04-06	$29.00	$29.52	$28.63	$28.86	$27.74	464,850
2018-04-05	$29.54	$29.55	$29.17	$29.31	$28.17	531,496
2018-04-04	$28.60	$29.32	$28.60	$29.21	$28.08	312,621
2018-04-03	$28.78	$29.40	$28.51	$29.32	$28.18	500,911
2018-04-02	$29.24	$29.53	$28.20	$28.64	$27.53	602,998
2018-03-29	$29.64	$29.75	$29.33	$29.36	$28.22	773,324
2018-03-28	$29.77	$30.03	$28.90	$29.38	$28.24	786,035
2018-03-27	$30.45	$30.67	$29.55	$29.74	$28.59	422,490
2018-03-26	$30.14	$30.60	$29.40	$30.46	$29.28	863,476
2018-03-23	$31.03	$31.36	$29.59	$29.61	$28.46	565,405
2018-03-22	$32.03	$32.36	$31.01	$31.03	$29.83	418,256
2018-03-21	$32.52	$32.96	$32.27	$32.69	$31.42	293,809
2018-03-20	$32.28	$32.73	$32.03	$32.55	$31.29	400,422
2018-03-19	$32.12	$32.39	$31.53	$32.12	$30.87	444,529
2018-03-16	$31.93	$32.31	$31.74	$32.13	$30.88	1,118,919
2018-03-15	$31.60	$31.87	$31.28	$31.76	$30.53	510,652
2018-03-14	$32.43	$32.55	$31.56	$31.56	$30.33	523,162
2018-03-13	$33.01	$33.10	$32.16	$32.23	$30.98	447,791
2018-03-12	$32.54	$33.20	$32.44	$32.92	$31.64	780,895
2018-03-09	$31.54	$32.65	$31.31	$32.54	$31.28	741,960
2018-03-08	$31.06	$31.41	$30.91	$31.10	$29.89	840,252
2018-03-07	$29.87	$31.03	$29.87	$30.97	$29.77	592,160
2018-03-06	$30.07	$30.32	$29.38	$30.28	$29.10	493,367
2018-03-05	$29.25	$30.12	$29.14	$29.99	$28.83	447,701
2018-03-02	$29.56	$29.64	$28.94	$29.52	$28.37	557,565
2018-03-01	$30.59	$30.88	$29.95	$30.08	$28.91	516,399
2018-02-28	$31.89	$32.00	$30.58	$30.61	$29.42	533,981
2018-02-27	$32.15	$32.55	$31.67	$31.69	$30.46	431,131
2018-02-26	$32.04	$32.15	$31.46	$32.02	$30.78	359,205
2018-02-23	$31.96	$32.10	$31.60	$31.92	$30.68	289,832
2018-02-22	$32.98	$33.07	$31.72	$31.78	$30.55	516,418
2018-02-21	$32.25	$33.09	$32.11	$32.87	$31.59	821,418
2018-02-20	$31.78	$32.49	$31.71	$32.15	$30.90	438,851
2018-02-16	$31.40	$31.92	$31.18	$31.79	$30.56	325,568
2018-02-15	$31.66	$31.84	$31.20	$31.45	$30.23	537,412
2018-02-14	$29.98	$31.40	$29.90	$31.32	$30.10	403,775
2018-02-13	$30.06	$30.30	$29.86	$30.16	$28.99	439,131
2018-02-12	$30.19	$30.57	$29.82	$30.26	$29.09	637,027
2018-02-09	$30.82	$30.99	$28.96	$30.06	$28.89	935,166
2018-02-08	$31.17	$32.15	$30.19	$30.19	$29.02	1,013,144
2018-02-07	$30.53	$30.89	$30.20	$30.52	$29.34	688,536
2018-02-06	$30.11	$30.99	$29.73	$30.54	$29.35	1,239,832
2018-02-05	$32.49	$33.06	$30.85	$30.88	$29.68	693,658
2018-02-02	$33.75	$33.96	$33.07	$33.07	$31.79	584,083
2018-02-01	$32.80	$33.96	$32.70	$33.96	$32.64	665,745
2018-01-31	$34.03	$34.09	$32.93	$33.00	$31.72	495,281
2018-01-30	$35.00	$35.00	$33.92	$33.94	$32.62	840,231
2018-01-29	$35.34	$35.79	$35.24	$35.50	$34.12	549,418
2018-01-26	$35.35	$35.49	$34.77	$35.34	$33.97	328,651
2018-01-25	$35.03	$35.28	$34.61	$35.27	$33.90	496,580
2018-01-24	$35.15	$35.23	$34.60	$34.80	$33.45	432,154
2018-01-23	$34.70	$35.06	$34.46	$34.90	$33.55	371,884
2018-01-22	$34.30	$34.84	$34.17	$34.70	$33.35	443,618
2018-01-19	$33.86	$34.37	$33.57	$34.33	$33.00	473,271
2018-01-18	$34.41	$34.65	$33.74	$33.79	$32.48	716,695
2018-01-17	$33.79	$34.48	$33.60	$34.34	$33.01	407,839
2018-01-16	$34.21	$34.49	$33.57	$33.66	$32.35	718,066
2018-01-12	$34.43	$34.46	$33.69	$33.96	$32.64	523,582
2018-01-11	$33.06	$34.39	$33.05	$34.37	$33.04	881,672
2018-01-10	$32.18	$33.32	$32.08	$32.81	$31.54	557,411
2018-01-09	$31.86	$32.51	$31.68	$32.32	$31.07	991,846
2018-01-08	$31.92	$31.92	$31.35	$31.57	$30.34	525,172
2018-01-05	$31.78	$31.89	$31.32	$31.87	$30.63	583,677
2018-01-04	$31.08	$31.85	$30.95	$31.57	$30.34	571,777
2018-01-03	$30.79	$31.06	$30.46	$30.81	$29.61	435,142
2018-01-02	$31.04	$31.33	$30.63	$30.82	$29.62	464,491
2017-12-29	$31.37	$31.57	$30.70	$30.73	$29.54	513,473
2017-12-28	$31.72	$31.79	$31.19	$31.31	$30.09	425,785
2017-12-27	$31.89	$32.05	$31.58	$31.69	$30.46	287,327
2017-12-26	$32.08	$32.25	$31.77	$31.93	$30.69	270,737
2017-12-22	$32.45	$32.47	$31.82	$32.13	$30.88	266,158
2017-12-21	$31.90	$32.39	$31.83	$32.20	$30.95	325,988
2017-12-20	$32.00	$32.00	$31.50	$31.80	$30.57	349,158
2017-12-19	$31.55	$31.78	$31.37	$31.66	$30.43	530,912
2017-12-18	$32.02	$32.27	$31.19	$31.48	$30.26	604,769
2017-12-15	$31.10	$31.81	$31.04	$31.53	$30.31	1,160,254
2017-12-14	$31.42	$31.54	$30.77	$31.01	$29.81	698,988
2017-12-13	$32.16	$32.41	$31.19	$31.22	$30.01	529,789
2017-12-12	$32.30	$32.54	$31.93	$32.22	$30.97	522,748
2017-12-11	$32.15	$32.35	$32.04	$32.20	$30.95	541,490
2017-12-08	$31.88	$32.14	$31.63	$32.14	$30.89	380,351
2017-12-07	$31.09	$31.84	$31.07	$31.55	$30.33	716,663
2017-12-06	$31.44	$31.75	$31.05	$31.19	$29.98	725,469
2017-12-05	$31.89	$32.17	$31.18	$31.27	$30.06	693,740
2017-12-04	$31.85	$32.40	$31.71	$31.80	$30.57	846,345
2017-12-01	$31.85	$31.85	$29.83	$31.00	$29.80	843,389
2017-11-30	$32.29	$32.50	$31.62	$31.73	$30.50	1,047,787
2017-11-29	$31.26	$32.43	$31.26	$32.02	$30.78	751,698
2017-11-28	$30.24	$31.05	$30.22	$31.04	$29.83	665,151
2017-11-27	$30.56	$30.80	$30.33	$30.39	$28.97	591,374
2017-11-24	$30.91	$30.91	$30.44	$30.50	$29.07	383,639
2017-11-22	$30.64	$30.88	$30.56	$30.82	$29.38	515,234
2017-11-21	$29.79	$30.67	$29.76	$30.52	$29.09	880,711
2017-11-20	$29.74	$29.88	$29.51	$29.68	$28.29	616,105
2017-11-17	$29.50	$29.70	$29.30	$29.62	$28.23	438,180
2017-11-16	$28.86	$29.88	$28.64	$29.64	$28.25	842,808
2017-11-15	$28.38	$28.89	$28.06	$28.50	$27.17	2,481,961
2017-11-14	$28.50	$28.81	$28.35	$28.50	$27.17	580,721
2017-11-13	$28.43	$29.15	$28.32	$28.52	$27.19	1,744,110
2017-11-10	$28.50	$28.57	$28.24	$28.50	$27.17	521,329
2017-11-09	$28.50	$28.63	$28.22	$28.50	$27.17	795,037
2017-11-08	$29.55	$29.55	$28.42	$28.50	$27.17	840,449
2017-11-07	$30.10	$31.05	$29.40	$29.49	$28.11	1,419,031
2017-11-06	$29.60	$29.69	$29.00	$29.06	$27.70	1,083,118
2017-11-03	$29.26	$29.71	$29.26	$29.65	$28.26	582,791
2017-11-02	$29.56	$30.00	$29.14	$29.48	$28.10	850,427
2017-11-01	$29.85	$29.96	$29.39	$29.51	$28.13	276,870
2017-10-31	$29.49	$29.74	$29.37	$29.51	$28.13	531,850
2017-10-30	$29.92	$30.14	$29.27	$29.37	$28.00	443,840
2017-10-27	$30.15	$30.39	$29.92	$30.10	$28.69	375,960
2017-10-26	$30.16	$30.25	$29.89	$30.23	$28.81	306,993
2017-10-25	$30.40	$30.45	$29.90	$29.98	$28.58	455,333
2017-10-24	$30.31	$30.39	$29.99	$30.37	$28.95	429,769
2017-10-23	$30.25	$30.33	$30.02	$30.12	$28.71	453,981
2017-10-20	$30.41	$30.50	$29.99	$30.09	$28.68	325,896
2017-10-19	$29.55	$30.00	$29.53	$30.00	$28.60	280,320
2017-10-18	$30.00	$30.08	$29.72	$29.73	$28.34	320,025
2017-10-17	$30.17	$30.51	$29.74	$29.87	$28.47	211,824
2017-10-16	$30.02	$30.40	$29.90	$30.13	$28.72	279,012
2017-10-13	$29.80	$30.25	$29.64	$29.82	$28.42	449,637
2017-10-12	$29.78	$30.03	$29.57	$29.77	$28.38	361,789
2017-10-11	$29.54	$29.79	$29.44	$29.71	$28.32	301,770
2017-10-10	$29.71	$29.71	$29.40	$29.61	$28.22	278,142
2017-10-09	$29.70	$29.89	$29.44	$29.55	$28.17	302,839
2017-10-06	$29.60	$29.80	$29.43	$29.71	$28.32	371,311
2017-10-05	$29.14	$29.52	$28.98	$29.50	$28.12	530,233
2017-10-04	$29.09	$29.21	$28.86	$29.04	$27.68	290,121
2017-10-03	$29.01	$29.17	$28.96	$29.06	$27.70	476,956
2017-10-02	$29.32	$29.32	$28.89	$29.01	$27.65	522,835
2017-09-29	$29.30	$29.43	$28.95	$29.08	$27.72	647,408
2017-09-28	$29.00	$29.35	$28.91	$29.29	$27.92	722,646
2017-09-27	$28.89	$29.00	$28.09	$28.99	$27.63	841,863
2017-09-26	$28.37	$28.51	$28.05	$28.36	$27.03	420,421
2017-09-25	$28.29	$28.60	$27.96	$28.38	$27.05	522,947
2017-09-22	$28.05	$28.50	$28.02	$28.38	$27.05	413,886
2017-09-21	$28.04	$28.59	$28.04	$28.19	$26.87	469,447
2017-09-20	$27.99	$28.25	$27.73	$28.04	$26.73	553,479
2017-09-19	$27.61	$28.14	$27.58	$28.04	$26.73	360,446
2017-09-18	$27.60	$27.88	$27.57	$27.62	$26.33	495,932
2017-09-15	$27.35	$27.67	$27.15	$27.56	$26.27	1,013,071
2017-09-14	$27.21	$27.40	$27.10	$27.29	$26.01	399,345
2017-09-13	$27.09	$27.42	$26.95	$27.24	$25.96	338,718
2017-09-12	$26.95	$27.29	$26.91	$27.15	$25.88	437,478
2017-09-11	$26.20	$27.02	$26.06	$26.85	$25.59	682,792
2017-09-08	$25.71	$26.10	$25.43	$26.05	$24.83	437,448
2017-09-07	$27.59	$27.59	$25.71	$25.75	$24.54	1,357,450
2017-09-06	$27.66	$27.83	$27.45	$27.60	$26.31	573,329
2017-09-05	$28.27	$28.35	$27.46	$27.55	$26.26	832,353
2017-09-01	$27.81	$28.55	$27.81	$28.42	$27.09	505,492
2017-08-31	$27.83	$27.92	$27.56	$27.76	$26.46	540,975
2017-08-30	$27.70	$27.81	$27.54	$27.68	$26.38	365,232
2017-08-29	$27.88	$27.88	$27.58	$27.70	$26.40	494,622
2017-08-28	$28.26	$28.48	$28.13	$28.19	$26.87	508,094
2017-08-25	$28.40	$28.47	$28.20	$28.25	$26.93	285,136
2017-08-24	$28.20	$28.32	$27.92	$28.26	$26.94	387,439
2017-08-23	$27.89	$28.40	$27.54	$28.04	$26.73	479,963
2017-08-22	$27.53	$28.13	$27.47	$28.12	$26.80	518,640
2017-08-21	$27.30	$27.37	$27.14	$27.31	$26.03	365,826
2017-08-18	$26.97	$27.42	$26.93	$27.30	$26.02	391,393
2017-08-17	$27.95	$28.04	$27.16	$27.20	$25.93	466,568
2017-08-16	$28.19	$28.39	$28.05	$28.11	$26.79	367,106
2017-08-15	$28.37	$28.64	$28.08	$28.11	$26.79	425,027
2017-08-14	$27.99	$28.29	$27.76	$28.23	$26.91	359,547
2017-08-11	$27.20	$27.88	$27.12	$27.74	$26.44	676,837
2017-08-10	$27.68	$27.84	$27.40	$27.42	$26.14	628,403
2017-08-09	$27.58	$28.02	$27.40	$27.85	$26.55	532,254
2017-08-08	$27.31	$28.19	$27.24	$27.80	$26.50	437,495
2017-08-07	$27.35	$27.56	$27.21	$27.35	$26.07	567,288
2017-08-04	$27.65	$27.73	$27.07	$27.33	$26.05	563,943
2017-08-03	$27.06	$27.97	$26.87	$27.33	$26.05	479,370
2017-08-02	$27.02	$27.17	$26.49	$26.80	$25.55	418,959
2017-08-01	$27.05	$27.13	$26.83	$27.05	$25.78	635,404
2017-07-31	$27.26	$27.28	$26.69	$26.78	$25.53	498,986
2017-07-28	$26.87	$27.19	$26.87	$27.18	$25.91	454,030
2017-07-27	$27.20	$27.21	$26.74	$26.88	$25.62	1,001,922
2017-07-26	$27.85	$28.02	$27.21	$27.21	$25.94	616,476
2017-07-25	$28.02	$28.32	$27.78	$27.80	$26.50	731,019
2017-07-24	$28.00	$28.22	$27.87	$28.06	$26.75	589,399
2017-07-21	$27.98	$28.27	$27.61	$28.00	$26.69	561,595
2017-07-20	$27.52	$27.88	$27.36	$27.80	$26.50	389,291
2017-07-19	$27.58	$27.92	$27.43	$27.52	$26.23	445,890
2017-07-18	$27.28	$27.55	$26.99	$27.40	$26.12	484,566
2017-07-17	$27.35	$27.76	$27.04	$27.52	$26.23	502,095
2017-07-14	$27.17	$27.51	$27.01	$27.33	$26.05	419,626
2017-07-13	$27.22	$27.49	$27.10	$27.41	$26.13	455,888
2017-07-12	$27.22	$27.45	$27.10	$27.15	$25.88	407,430
2017-07-11	$27.36	$27.41	$26.90	$27.21	$25.94	671,976
2017-07-10	$27.00	$27.41	$26.95	$27.32	$26.04	483,440
2017-07-07	$26.76	$27.16	$26.61	$27.11	$25.84	352,747
2017-07-06	$26.49	$27.07	$26.46	$26.61	$25.36	545,164
2017-07-05	$26.75	$26.77	$26.33	$26.61	$25.36	453,116
2017-07-03	$26.46	$26.86	$26.37	$26.74	$25.49	273,043
2017-06-30	$26.45	$26.48	$26.03	$26.28	$25.05	477,141
2017-06-29	$26.56	$26.65	$25.92	$26.32	$25.09	630,914
2017-06-28	$25.57	$26.19	$25.42	$26.12	$24.90	695,462
2017-06-27	$25.12	$25.55	$25.06	$25.30	$24.12	470,304
2017-06-26	$24.89	$25.32	$24.67	$25.01	$23.84	487,468
2017-06-23	$24.84	$25.04	$24.82	$24.85	$23.69	753,576
2017-06-22	$24.54	$25.01	$24.51	$24.72	$23.56	509,149
2017-06-21	$25.39	$25.39	$24.71	$24.71	$23.55	421,888
2017-06-20	$25.32	$25.47	$25.05	$25.24	$24.06	562,832
2017-06-19	$25.19	$25.48	$24.93	$25.41	$24.22	473,832
2017-06-16	$24.64	$25.17	$24.51	$25.01	$23.84	697,175
2017-06-15	$24.91	$25.28	$24.72	$24.96	$23.79	434,403
2017-06-14	$25.16	$25.40	$24.82	$25.30	$24.12	544,105
2017-06-13	$24.89	$25.18	$24.79	$25.16	$23.98	494,387
2017-06-12	$24.28	$24.80	$24.16	$24.71	$23.55	588,586
2017-06-09	$24.10	$24.24	$23.81	$24.19	$23.06	825,694
2017-06-08	$23.30	$24.15	$23.24	$23.91	$22.79	794,615
2017-06-07	$23.08	$24.38	$23.02	$23.31	$22.22	2,201,660
2017-06-06	$24.70	$24.87	$24.35	$24.77	$23.61	532,384
2017-06-05	$25.36	$25.53	$24.93	$25.00	$23.83	330,203
2017-06-02	$25.34	$25.80	$25.17	$25.30	$24.12	396,283
2017-06-01	$25.20	$25.49	$24.97	$25.45	$24.26	419,222
2017-05-31	$24.89	$25.08	$24.45	$25.06	$23.89	508,090
2017-05-30	$24.84	$25.09	$24.68	$24.81	$23.65	501,686
2017-05-26	$24.70	$25.00	$24.45	$24.92	$23.75	487,718
2017-05-25	$24.84	$25.15	$24.77	$24.86	$23.70	504,171
2017-05-24	$24.50	$25.03	$24.38	$24.72	$23.56	596,731
2017-05-23	$24.48	$24.66	$23.94	$24.52	$23.37	533,490
2017-05-22	$24.75	$24.93	$24.37	$24.55	$23.40	448,809
2017-05-19	$24.41	$24.67	$24.41	$24.58	$23.43	458,508
2017-05-18	$23.86	$24.84	$23.82	$24.43	$23.29	665,622
2017-05-17	$23.70	$24.15	$23.39	$23.86	$22.74	1,157,928
2017-05-16	$24.33	$24.54	$23.58	$24.54	$23.39	1,064,270
2017-05-15	$23.90	$24.32	$23.64	$24.29	$23.15	653,720
2017-05-12	$23.76	$23.94	$23.60	$23.68	$22.57	442,771
2017-05-11	$24.07	$24.14	$23.43	$23.93	$22.81	790,289
2017-05-10	$23.72	$24.17	$23.58	$24.16	$23.03	472,394
2017-05-09	$24.39	$24.52	$23.76	$23.81	$22.70	473,196
2017-05-08	$24.04	$24.39	$23.90	$24.34	$23.20	523,336
2017-05-05	$24.21	$24.21	$23.68	$24.02	$22.90	463,066
2017-05-04	$24.85	$25.44	$23.45	$24.05	$22.92	592,949
2017-05-03	$23.91	$24.09	$23.60	$23.69	$22.58	521,868
2017-05-02	$24.11	$24.20	$23.77	$24.09	$22.96	364,383
2017-05-01	$23.82	$24.25	$23.70	$24.10	$22.97	378,671
2017-04-28	$23.90	$24.18	$23.63	$23.72	$22.61	339,180
2017-04-27	$24.28	$24.30	$23.74	$23.88	$22.76	334,012
2017-04-26	$24.52	$24.75	$24.16	$24.16	$23.03	385,110
2017-04-25	$24.49	$24.82	$24.49	$24.63	$23.48	538,483
2017-04-24	$24.58	$24.58	$24.00	$24.10	$22.97	513,846
2017-04-21	$23.96	$23.99	$23.41	$23.67	$22.56	681,805
2017-04-20	$23.20	$24.04	$23.07	$23.96	$22.84	646,718
2017-04-19	$23.26	$23.45	$22.96	$22.97	$21.89	445,223
2017-04-18	$22.82	$23.17	$22.61	$23.02	$21.94	515,763
2017-04-17	$22.58	$23.14	$22.23	$23.07	$21.99	485,591
2017-04-13	$22.82	$23.08	$22.50	$22.52	$21.47	433,808
2017-04-12	$23.58	$23.58	$22.69	$22.98	$21.90	383,328
2017-04-11	$23.57	$23.81	$23.17	$23.62	$22.51	507,527
2017-04-10	$23.65	$24.02	$23.47	$23.73	$22.62	545,002
2017-04-07	$23.62	$23.86	$23.36	$23.63	$22.52	391,344
2017-04-06	$23.36	$24.03	$23.14	$23.83	$22.71	421,153
2017-04-05	$23.93	$23.97	$23.27	$23.31	$22.22	515,633
2017-04-04	$23.60	$23.87	$23.41	$23.60	$22.50	405,121
2017-04-03	$23.72	$23.86	$23.20	$23.65	$22.54	444,070
2017-03-31	$23.59	$23.86	$23.43	$23.63	$22.52	826,789
2017-03-30	$23.22	$23.81	$23.19	$23.65	$22.54	903,950
2017-03-29	$23.42	$23.66	$23.15	$23.18	$22.09	574,399
2017-03-28	$23.32	$23.69	$22.99	$23.43	$22.33	658,044
2017-03-27	$22.71	$23.52	$22.41	$23.48	$22.38	545,539
2017-03-24	$23.86	$24.08	$23.51	$23.71	$22.60	518,245
2017-03-23	$23.57	$24.11	$23.48	$23.76	$22.65	441,748
2017-03-22	$23.54	$23.81	$23.23	$23.64	$22.53	491,747
2017-03-21	$25.48	$25.48	$23.78	$23.81	$22.70	945,633
2017-03-20	$25.30	$25.57	$25.07	$25.26	$24.08	463,787
2017-03-17	$25.82	$25.85	$25.20	$25.44	$24.25	1,305,962
2017-03-16	$26.05	$26.28	$25.81	$25.84	$24.63	536,605
2017-03-15	$25.87	$26.07	$25.65	$25.86	$24.65	438,473
2017-03-14	$25.44	$25.78	$25.13	$25.71	$24.51	371,550
2017-03-13	$25.78	$25.96	$25.58	$25.60	$24.40	518,191
2017-03-10	$26.13	$26.18	$25.66	$25.87	$24.66	370,009
2017-03-09	$26.11	$26.40	$25.77	$25.87	$24.66	362,681
2017-03-08	$26.57	$26.79	$26.10	$26.11	$24.89	326,982
2017-03-07	$26.74	$26.75	$26.24	$26.27	$25.04	544,580
2017-03-06	$26.89	$26.99	$26.66	$26.69	$25.44	568,953
2017-03-03	$26.74	$27.38	$26.74	$27.23	$25.96	263,448
2017-03-02	$27.78	$27.84	$26.97	$26.98	$25.72	353,889
2017-03-01	$27.63	$27.87	$27.53	$27.67	$26.37	421,183
2017-02-28	$26.80	$27.10	$26.63	$26.91	$25.65	475,678
2017-02-27	$26.84	$27.13	$26.60	$27.03	$25.76	617,380
2017-02-24	$26.62	$26.79	$26.31	$26.73	$25.48	349,744
2017-02-23	$27.69	$27.70	$26.94	$27.25	$25.97	302,286
2017-02-22	$27.45	$27.94	$27.35	$27.58	$26.29	493,783
2017-02-21	$27.43	$28.00	$27.30	$27.58	$26.29	478,743
2017-02-17	$26.95	$27.32	$26.75	$27.23	$25.96	479,076
2017-02-16	$27.22	$27.25	$26.89	$27.18	$25.91	363,017
2017-02-15	$27.17	$27.30	$26.78	$27.28	$26.00	693,729
2017-02-14	$26.47	$27.41	$26.44	$27.11	$25.84	355,937
2017-02-13	$26.38	$26.59	$26.05	$26.47	$25.23	404,049
2017-02-10	$26.23	$26.30	$25.75	$26.10	$24.88	594,491
2017-02-09	$24.87	$26.44	$24.86	$25.74	$24.54	1,378,618
2017-02-08	$23.96	$24.25	$23.70	$24.14	$23.01	484,573
2017-02-07	$24.24	$24.33	$23.92	$24.03	$22.91	595,712
2017-02-06	$24.02	$24.19	$23.80	$24.15	$23.02	438,105
2017-02-03	$24.08	$24.25	$23.53	$24.20	$23.07	353,133
2017-02-02	$23.65	$23.80	$23.19	$23.43	$22.33	482,960
2017-02-01	$23.88	$24.47	$23.69	$23.95	$22.83	455,594
2017-01-31	$24.22	$24.49	$23.22	$23.60	$22.50	619,063
2017-01-30	$24.09	$24.38	$23.37	$24.31	$23.17	659,235
2017-01-27	$24.32	$24.47	$24.00	$24.30	$23.16	359,944
2017-01-26	$24.25	$24.61	$24.22	$24.49	$23.34	378,278
2017-01-25	$23.97	$24.41	$23.86	$24.34	$23.20	332,441
2017-01-24	$23.49	$23.88	$23.41	$23.52	$22.42	629,622
2017-01-23	$23.80	$24.11	$23.02	$23.36	$22.27	483,661
2017-01-20	$23.43	$23.85	$23.42	$23.85	$22.73	589,501
2017-01-19	$23.36	$23.70	$23.07	$23.44	$22.34	583,177
2017-01-18	$22.83	$23.13	$22.45	$23.05	$21.97	405,078
2017-01-17	$23.45	$23.48	$22.50	$22.71	$21.65	885,908
2017-01-13	$23.16	$23.97	$23.04	$23.75	$22.64	943,931
2017-01-12	$22.84	$22.97	$21.90	$22.87	$21.80	945,616
2017-01-11	$22.89	$23.15	$22.49	$23.12	$22.04	672,727
2017-01-10	$22.37	$23.02	$22.15	$22.97	$21.89	653,869
2017-01-09	$22.96	$22.96	$22.33	$22.34	$21.29	612,729
2017-01-06	$22.82	$23.45	$22.60	$23.00	$21.92	516,952
2017-01-05	$22.77	$22.82	$22.09	$22.61	$21.55	629,106
2017-01-04	$22.56	$23.06	$22.54	$22.83	$21.76	675,226
2017-01-03	$21.74	$22.49	$21.66	$22.46	$21.41	796,134
2016-12-30	$22.29	$22.77	$22.15	$22.54	$21.48	368,193
2016-12-29	$22.34	$22.60	$22.15	$22.36	$21.31	255,023
2016-12-28	$22.87	$22.98	$22.34	$22.37	$21.32	284,748
2016-12-27	$22.93	$23.16	$22.78	$22.85	$21.78	261,756
2016-12-23	$22.68	$23.10	$22.44	$22.88	$21.81	339,118
2016-12-22	$22.88	$22.96	$22.58	$22.70	$21.64	413,151
2016-12-21	$23.18	$23.18	$22.72	$22.89	$21.82	483,184
2016-12-20	$22.93	$23.41	$22.71	$23.08	$22.00	673,391
2016-12-19	$22.49	$22.77	$22.25	$22.66	$21.60	735,883
2016-12-16	$22.51	$22.79	$22.16	$22.47	$21.42	1,271,669
2016-12-15	$22.21	$22.65	$22.10	$22.35	$21.30	996,569
2016-12-14	$22.28	$22.51	$21.89	$22.10	$21.07	610,496
2016-12-13	$22.56	$22.81	$21.92	$22.52	$21.47	623,008
2016-12-12	$23.02	$23.02	$22.26	$22.46	$21.41	739,890
2016-12-09	$21.62	$23.09	$21.52	$23.05	$21.97	1,071,314
2016-12-08	$21.35	$21.54	$21.02	$21.41	$20.41	1,063,117
2016-12-07	$21.56	$21.56	$21.04	$21.08	$20.09	992,734
2016-12-06	$21.57	$21.75	$21.04	$21.57	$20.56	629,198
2016-12-05	$21.29	$21.65	$21.09	$21.57	$20.56	597,966
2016-12-02	$21.49	$21.78	$20.62	$20.96	$19.98	611,605
2016-12-01	$20.80	$21.88	$20.55	$21.60	$20.59	1,385,368
2016-11-30	$20.95	$21.07	$20.28	$20.73	$19.54	1,066,425
2016-11-29	$20.80	$21.13	$20.22	$20.26	$19.10	831,557
2016-11-28	$21.28	$21.46	$20.80	$20.82	$19.63	1,174,997
2016-11-25	$21.65	$21.74	$21.14	$21.18	$19.97	431,812
2016-11-23	$21.62	$21.83	$21.30	$21.59	$20.35	924,094
2016-11-22	$21.74	$21.83	$21.38	$21.47	$20.24	1,061,368
2016-11-21	$21.74	$21.79	$21.13	$21.69	$20.45	1,123,285
2016-11-18	$22.00	$22.17	$21.49	$21.61	$20.37	952,989
2016-11-17	$21.88	$22.17	$21.53	$21.90	$20.65	758,873
2016-11-16	$21.77	$21.90	$21.16	$21.75	$20.50	1,075,086
2016-11-15	$20.96	$21.83	$20.46	$21.77	$20.52	1,124,586
2016-11-14	$20.98	$21.92	$20.84	$21.16	$19.95	1,412,446
2016-11-11	$20.09	$20.77	$19.92	$20.63	$19.45	1,131,119
2016-11-10	$18.82	$20.34	$18.75	$20.19	$19.03	1,806,783
2016-11-09	$17.06	$18.64	$16.79	$18.32	$17.27	746,853
2016-11-08	$16.78	$16.96	$16.51	$16.77	$15.81	319,421
2016-11-07	$16.44	$17.05	$16.38	$16.80	$15.84	740,008
2016-11-04	$15.89	$16.56	$15.64	$15.93	$15.02	940,198
2016-11-03	$16.50	$17.02	$15.39	$15.71	$14.81	1,519,756
2016-11-02	$17.71	$17.81	$17.30	$17.46	$16.46	675,560
2016-11-01	$18.08	$18.08	$17.39	$17.81	$16.79	403,432
2016-10-31	$17.92	$18.11	$17.80	$17.93	$16.90	416,010
2016-10-28	$18.15	$18.20	$17.71	$17.89	$16.87	332,341
2016-10-27	$17.85	$18.27	$17.73	$18.11	$17.07	446,620
2016-10-26	$17.32	$17.69	$17.19	$17.69	$16.68	393,535
2016-10-25	$17.83	$17.99	$17.34	$17.45	$16.45	288,955
2016-10-24	$17.81	$18.84	$17.63	$17.82	$16.80	605,974
2016-10-21	$17.60	$17.76	$17.44	$17.65	$16.64	331,839
2016-10-20	$18.04	$18.17	$17.65	$17.84	$16.82	250,692
2016-10-19	$18.16	$18.31	$18.03	$18.12	$17.08	236,748
2016-10-18	$18.17	$18.18	$17.94	$17.98	$16.95	267,499
2016-10-17	$17.96	$18.07	$17.76	$17.86	$16.84	239,349
2016-10-14	$17.88	$18.25	$17.81	$17.87	$16.85	269,204
2016-10-13	$17.89	$17.89	$17.31	$17.69	$16.68	484,315
2016-10-12	$18.21	$18.48	$18.11	$18.12	$17.08	452,687
2016-10-11	$18.12	$18.40	$18.02	$18.18	$17.14	475,837
2016-10-10	$17.99	$18.25	$17.82	$18.17	$17.13	337,601
2016-10-07	$17.98	$18.01	$17.55	$17.86	$16.84	473,336
2016-10-06	$18.27	$18.38	$17.78	$18.02	$16.99	376,283
2016-10-05	$17.98	$18.46	$17.82	$18.24	$17.20	544,503
2016-10-04	$17.59	$18.02	$17.49	$17.78	$16.76	441,051
2016-10-03	$17.54	$17.73	$17.42	$17.55	$16.54	465,005
2016-09-30	$17.62	$17.83	$17.32	$17.73	$16.71	575,021
2016-09-29	$18.02	$18.24	$17.43	$17.46	$16.46	501,864
2016-09-28	$17.78	$18.02	$17.51	$18.00	$16.97	643,609
2016-09-27	$17.47	$17.77	$17.22	$17.75	$16.73	677,525
2016-09-26	$17.74	$17.74	$17.25	$17.59	$16.58	902,916
2016-09-23	$17.95	$18.11	$17.59	$17.85	$16.83	1,040,977
2016-09-22	$18.13	$18.32	$17.94	$17.98	$16.95	597,414
2016-09-21	$17.79	$18.15	$17.69	$17.98	$16.95	461,622
2016-09-20	$17.88	$17.92	$17.53	$17.61	$16.60	363,452
2016-09-19	$17.69	$18.00	$17.58	$17.69	$16.68	429,006
2016-09-16	$17.65	$17.69	$17.30	$17.53	$16.53	1,487,554
2016-09-15	$17.26	$17.93	$17.25	$17.83	$16.81	396,676
2016-09-14	$17.61	$17.62	$17.25	$17.29	$16.30	660,124
2016-09-13	$17.59	$17.77	$17.35	$17.63	$16.62	427,187
2016-09-12	$17.64	$17.97	$17.26	$17.89	$16.87	551,989
2016-09-09	$17.93	$18.21	$17.80	$17.81	$16.79	550,648
2016-09-08	$18.12	$18.22	$17.91	$18.05	$17.02	383,835
2016-09-07	$17.67	$18.12	$17.66	$18.12	$17.08	534,029
2016-09-06	$17.85	$17.98	$17.35	$17.63	$16.62	396,945
2016-09-02	$17.73	$17.98	$17.69	$17.85	$16.83	422,509
2016-09-01	$17.69	$17.87	$17.25	$17.69	$16.68	454,881
2016-08-31	$17.80	$17.90	$17.48	$17.62	$16.61	1,043,588
2016-08-30	$17.71	$17.96	$17.71	$17.83	$16.81	551,045
2016-08-29	$17.40	$17.87	$17.40	$17.71	$16.70	366,837
2016-08-26	$17.23	$17.70	$17.08	$17.42	$16.42	802,830
2016-08-25	$16.70	$17.11	$16.70	$17.11	$16.13	490,629
2016-08-24	$16.58	$16.85	$16.58	$16.73	$15.77	407,013
2016-08-23	$16.62	$16.80	$16.51	$16.59	$15.64	390,347
2016-08-22	$16.47	$16.53	$16.19	$16.51	$15.56	459,723
2016-08-19	$16.22	$16.56	$16.15	$16.56	$15.61	1,064,748
2016-08-18	$16.32	$16.44	$16.03	$16.40	$15.46	600,497
2016-08-17	$16.16	$16.35	$16.05	$16.35	$15.41	436,361
2016-08-16	$16.05	$16.35	$15.97	$16.18	$15.25	484,056
2016-08-15	$15.70	$16.17	$15.70	$16.11	$15.19	437,311
2016-08-12	$15.65	$15.79	$15.27	$15.61	$14.72	503,988
2016-08-11	$15.69	$15.98	$15.69	$15.85	$14.94	442,843
2016-08-10	$15.61	$15.81	$15.51	$15.64	$14.74	372,002
2016-08-09	$15.65	$15.85	$15.57	$15.60	$14.71	487,746
2016-08-08	$15.81	$16.06	$15.56	$15.58	$14.69	452,710
2016-08-05	$15.33	$15.77	$15.21	$15.75	$14.85	736,040
2016-08-04	$16.06	$16.46	$15.07	$15.12	$14.25	940,953
2016-08-03	$15.67	$16.21	$15.67	$16.08	$15.16	754,851
2016-08-02	$15.28	$15.66	$15.23	$15.65	$14.75	828,609
2016-08-01	$15.91	$16.02	$15.18	$15.35	$14.47	506,282
2016-07-29	$15.67	$16.03	$15.65	$15.93	$15.02	803,758
2016-07-28	$15.75	$15.92	$15.63	$15.77	$14.87	378,684
2016-07-27	$15.84	$15.99	$15.64	$15.84	$14.93	381,512
2016-07-26	$15.81	$16.02	$15.69	$15.86	$14.95	504,342
2016-07-25	$16.13	$16.23	$15.85	$15.87	$14.96	576,203
2016-07-22	$16.25	$16.34	$15.99	$16.25	$15.32	257,732
2016-07-21	$16.16	$16.38	$16.01	$16.26	$15.33	516,607
2016-07-20	$16.02	$16.27	$15.87	$16.22	$15.29	409,032
2016-07-19	$15.86	$16.02	$15.79	$16.00	$15.08	115,272
2016-07-18	$15.85	$16.06	$15.76	$15.99	$15.07	116,482
2016-07-15	$16.17	$16.23	$15.66	$15.86	$14.95	425,336
2016-07-14	$16.16	$16.32	$16.00	$16.01	$15.09	455,254
2016-07-13	$15.81	$15.88	$15.37	$15.87	$14.96	499,000
2016-07-12	$15.48	$15.80	$15.41	$15.58	$14.69	671,824
2016-07-11	$14.88	$15.33	$14.88	$15.21	$14.34	589,954
2016-07-08	$14.14	$14.81	$14.12	$14.77	$13.92	689,420
2016-07-07	$13.75	$14.33	$13.47	$13.76	$12.97	563,090
2016-07-06	$13.44	$13.71	$13.24	$13.64	$12.86	548,728
2016-07-05	$14.13	$14.14	$13.07	$13.54	$12.76	834,101
2016-07-01	$14.13	$14.54	$14.13	$14.34	$13.52	433,135
2016-06-30	$13.93	$14.26	$13.68	$14.25	$13.43	916,583
2016-06-29	$13.81	$13.92	$13.54	$13.83	$13.04	886,347
2016-06-28	$13.89	$14.03	$13.40	$13.62	$12.84	775,984
2016-06-27	$14.67	$14.68	$13.43	$13.60	$12.82	908,847
2016-06-24	$15.68	$15.70	$14.52	$14.81	$13.96	1,185,155
2016-06-23	$16.15	$16.65	$16.15	$16.62	$15.67	623,085
2016-06-22	$15.68	$16.04	$15.64	$15.83	$14.92	496,915
2016-06-21	$15.81	$15.81	$15.44	$15.64	$14.74	368,411
2016-06-20	$15.88	$16.11	$15.65	$15.77	$14.87	471,192
2016-06-17	$15.47	$16.02	$15.45	$15.56	$14.67	805,236
2016-06-16	$15.11	$15.53	$14.90	$15.50	$14.61	545,718
2016-06-15	$15.41	$15.76	$15.26	$15.33	$14.45	354,654
2016-06-14	$15.35	$15.61	$15.14	$15.34	$14.46	491,007
2016-06-13	$15.50	$15.71	$15.19	$15.45	$14.56	518,509
2016-06-10	$15.63	$15.84	$15.36	$15.62	$14.73	472,774
2016-06-09	$16.46	$16.46	$15.77	$15.95	$15.04	547,920
2016-06-08	$16.61	$16.73	$16.53	$16.62	$15.67	417,782
2016-06-07	$16.84	$16.88	$16.52	$16.61	$15.66	394,117
2016-06-06	$16.38	$16.86	$16.28	$16.71	$15.75	781,690
2016-06-03	$16.09	$16.09	$15.69	$15.85	$14.94	615,768
2016-06-02	$16.20	$16.46	$15.69	$16.39	$15.45	481,925
2016-06-01	$16.10	$16.39	$15.62	$16.28	$15.35	521,349
2016-05-31	$16.25	$16.35	$16.02	$16.21	$15.28	630,056
2016-05-27	$15.89	$16.15	$15.82	$16.15	$15.22	622,194
2016-05-26	$16.09	$16.15	$15.72	$15.90	$14.99	483,676
2016-05-25	$15.83	$16.19	$15.80	$16.00	$15.08	575,501
2016-05-24	$15.48	$15.85	$15.43	$15.80	$14.89	704,443
2016-05-23	$15.26	$15.39	$15.15	$15.32	$14.44	827,479
2016-05-20	$15.05	$15.49	$14.99	$15.31	$14.43	468,034
2016-05-19	$15.19	$15.36	$14.61	$14.91	$14.06	725,008
2016-05-18	$14.30	$15.40	$14.22	$15.27	$14.40	850,709
2016-05-17	$14.33	$14.76	$14.24	$14.39	$13.57	582,017
2016-05-16	$14.10	$14.44	$14.00	$14.33	$13.51	669,379
2016-05-13	$13.96	$14.47	$13.87	$14.06	$13.25	630,594
2016-05-12	$14.32	$14.44	$13.83	$13.99	$13.19	537,872
2016-05-11	$14.04	$14.56	$14.00	$14.20	$13.39	652,157
2016-05-10	$13.61	$14.16	$13.57	$14.14	$13.33	705,346
2016-05-09	$13.66	$13.76	$13.29	$13.47	$12.70	945,485
2016-05-06	$13.46	$13.79	$13.30	$13.72	$12.93	842,705
2016-05-05	$13.42	$13.79	$13.24	$13.58	$12.80	1,228,160
2016-05-04	$13.20	$13.78	$13.11	$13.29	$12.53	1,159,069
2016-05-03	$13.60	$13.60	$13.03	$13.31	$12.55	1,641,151
2016-05-02	$14.19	$14.24	$13.73	$13.90	$13.10	1,604,294
2016-04-29	$14.25	$14.46	$13.80	$14.00	$13.20	1,571,352
2016-04-28	$15.53	$15.53	$13.72	$14.33	$13.51	2,306,178
2016-04-27	$16.39	$16.73	$16.29	$16.41	$15.47	721,852
2016-04-26	$16.09	$16.46	$15.98	$16.45	$15.51	889,678
2016-04-25	$16.10	$16.13	$15.70	$16.03	$15.11	481,958
2016-04-22	$16.07	$16.57	$16.07	$16.27	$15.34	631,558
2016-04-21	$16.02	$16.42	$15.90	$15.99	$15.07	662,303
2016-04-20	$15.56	$16.11	$15.56	$16.00	$15.08	911,609
2016-04-19	$15.25	$15.88	$15.25	$15.58	$14.69	620,369
2016-04-18	$15.04	$15.22	$14.68	$15.18	$14.31	819,962
2016-04-15	$15.11	$15.42	$15.08	$15.09	$14.23	1,136,787
2016-04-14	$14.78	$15.37	$14.59	$15.11	$14.24	953,628
2016-04-13	$14.45	$14.86	$14.42	$14.70	$13.86	919,774
2016-04-12	$13.69	$14.56	$13.69	$14.20	$13.39	1,861,931
2016-04-11	$13.06	$14.05	$12.97	$13.69	$12.91	2,067,264
2016-04-08	$12.99	$13.21	$12.77	$13.01	$12.26	3,245,239
2016-04-07	$13.88	$13.95	$12.82	$12.88	$12.14	3,025,646
2016-04-06	$15.05	$15.11	$13.28	$13.69	$12.91	5,544,537
2016-04-05	$16.24	$16.42	$16.02	$16.17	$15.24	581,109
2016-04-04	$16.85	$16.93	$16.41	$16.42	$15.48	545,820
2016-04-01	$16.59	$16.96	$16.46	$16.89	$15.92	541,104
2016-03-31	$16.73	$16.93	$16.70	$16.80	$15.84	902,745
2016-03-30	$16.49	$16.86	$16.32	$16.73	$15.77	850,241
2016-03-29	$15.94	$16.42	$15.48	$16.36	$15.42	896,462
2016-03-28	$15.78	$16.12	$15.74	$16.04	$15.12	559,014
2016-03-24	$15.88	$15.94	$15.26	$15.77	$14.87	960,995
2016-03-23	$16.42	$16.61	$15.98	$16.06	$15.14	1,405,280
2016-03-22	$16.14	$16.59	$16.06	$16.52	$15.57	1,118,816
2016-03-21	$16.46	$16.71	$16.09	$16.34	$15.40	1,003,246
2016-03-18	$15.41	$16.56	$15.33	$16.54	$15.59	2,714,637
2016-03-17	$14.77	$15.42	$14.60	$15.24	$14.37	1,084,944
2016-03-16	$14.70	$15.10	$14.52	$14.80	$13.95	730,250
2016-03-15	$15.49	$15.49	$14.47	$14.75	$13.91	944,276
2016-03-14	$15.28	$15.79	$15.23	$15.66	$14.76	944,968
2016-03-11	$14.10	$15.52	$14.09	$15.29	$14.41	1,476,839
2016-03-10	$14.18	$14.38	$13.79	$13.89	$13.09	705,061
2016-03-09	$13.99	$14.21	$13.69	$14.10	$13.29	1,089,223
2016-03-08	$14.12	$14.52	$13.71	$13.93	$13.13	1,230,268
2016-03-07	$14.05	$14.40	$14.00	$14.24	$13.42	1,453,103
2016-03-04	$14.56	$14.68	$13.87	$14.10	$13.29	1,567,625
2016-03-03	$14.42	$14.66	$14.32	$14.47	$13.64	665,333
2016-03-02	$14.54	$14.78	$14.24	$14.42	$13.59	1,288,896
2016-03-01	$13.75	$14.57	$13.74	$14.55	$13.72	766,686
2016-02-29	$13.87	$13.89	$13.60	$13.60	$12.82	800,165
2016-02-26	$13.65	$13.95	$13.54	$13.91	$13.11	550,253
2016-02-25	$13.65	$13.74	$13.37	$13.65	$12.87	693,916
2016-02-24	$13.86	$13.89	$13.47	$13.59	$12.81	825,871
2016-02-23	$14.36	$14.53	$14.04	$14.04	$13.24	861,128
2016-02-22	$14.30	$14.68	$14.20	$14.46	$13.63	1,127,945
2016-02-19	$13.51	$14.24	$13.45	$14.19	$13.38	1,197,342
2016-02-18	$13.70	$13.87	$13.42	$13.54	$12.76	1,036,928
2016-02-17	$13.57	$14.17	$13.51	$13.68	$12.90	1,160,522
2016-02-16	$13.31	$13.50	$12.74	$13.47	$12.70	962,805
2016-02-12	$12.81	$13.48	$12.75	$13.15	$12.40	1,147,145
2016-02-11	$13.97	$13.97	$12.65	$12.81	$12.08	1,395,365
2016-02-10	$14.18	$14.65	$13.95	$14.10	$13.29	971,527
2016-02-09	$14.37	$14.46	$13.73	$14.03	$13.23	1,518,021
2016-02-08	$15.33	$15.37	$14.58	$14.72	$13.88	922,710
2016-02-05	$15.73	$15.82	$15.39	$15.49	$14.60	816,153
2016-02-04	$15.80	$16.09	$15.50	$15.81	$14.90	929,203
2016-02-03	$16.40	$16.43	$15.64	$15.87	$14.96	987,049
2016-02-02	$16.91	$16.92	$16.18	$16.24	$15.31	894,348
2016-02-01	$17.86	$18.10	$16.95	$17.10	$16.12	1,327,304
2016-01-29	$17.60	$18.19	$17.58	$18.19	$17.15	1,001,361
2016-01-28	$17.36	$17.47	$17.04	$17.37	$16.37	523,644
2016-01-27	$17.31	$17.64	$17.01	$17.17	$16.19	484,306
2016-01-26	$16.94	$17.51	$16.90	$17.31	$16.32	497,321
2016-01-25	$17.60	$17.68	$16.74	$16.77	$15.81	617,161
2016-01-22	$17.25	$17.83	$17.25	$17.72	$16.70	797,181
2016-01-21	$17.58	$17.76	$16.97	$17.03	$16.05	811,104
2016-01-20	$17.36	$17.83	$16.92	$17.60	$16.59	915,143
2016-01-19	$18.96	$19.01	$17.50	$17.69	$16.68	947,798
2016-01-15	$18.46	$18.85	$18.29	$18.74	$17.67	906,691
2016-01-14	$19.23	$19.37	$18.56	$19.01	$17.92	1,184,437
2016-01-13	$20.21	$20.62	$19.05	$19.10	$18.01	880,481
2016-01-12	$21.00	$21.21	$19.66	$19.90	$18.76	1,003,574
2016-01-11	$21.30	$21.30	$20.49	$20.79	$19.60	599,752
2016-01-08	$21.30	$21.66	$21.11	$21.15	$19.94	670,486
2016-01-07	$21.61	$21.81	$21.11	$21.11	$19.90	493,826
2016-01-06	$22.29	$22.38	$21.84	$22.06	$20.80	348,935
2016-01-05	$23.35	$23.39	$22.68	$22.72	$21.42	463,085
2016-01-04	$23.55	$23.65	$22.78	$23.34	$22.00	690,960
2015-12-31	$24.12	$24.35	$23.83	$24.03	$22.65	382,722
2015-12-30	$24.58	$24.73	$24.22	$24.27	$22.88	355,936
2015-12-29	$24.63	$24.88	$24.49	$24.61	$23.20	256,915
2015-12-28	$24.55	$24.66	$24.28	$24.43	$23.03	518,460
2015-12-24	$24.67	$24.89	$24.67	$24.72	$23.30	156,421
2015-12-23	$24.37	$24.78	$24.16	$24.70	$23.29	489,332
2015-12-22	$23.64	$24.21	$23.34	$24.18	$22.79	598,314
2015-12-21	$23.19	$23.55	$23.12	$23.54	$22.19	553,606
2015-12-18	$23.55	$23.55	$22.79	$23.09	$21.77	2,277,735
2015-12-17	$24.26	$24.28	$23.43	$23.70	$22.34	538,216
2015-12-16	$24.26	$24.33	$23.86	$24.24	$22.85	395,576
2015-12-15	$23.90	$24.18	$23.64	$24.04	$22.66	383,786
2015-12-14	$23.82	$23.97	$23.39	$23.78	$22.42	714,665
2015-12-11	$24.22	$24.34	$23.66	$23.84	$22.47	587,968
2015-12-10	$24.89	$25.03	$24.62	$24.66	$23.25	273,721
2015-12-09	$25.37	$25.69	$24.88	$24.90	$23.47	352,547
2015-12-08	$25.78	$25.80	$25.38	$25.47	$24.01	308,484
2015-12-07	$26.34	$26.78	$25.82	$26.03	$24.54	487,793
2015-12-04	$25.97	$26.43	$25.86	$26.28	$24.77	365,431
2015-12-03	$27.05	$27.12	$25.93	$25.97	$24.48	316,418
2015-12-02	$27.34	$27.86	$26.83	$26.94	$25.40	441,605
2015-12-01	$26.92	$27.41	$26.92	$27.38	$25.81	1,425,791
2015-11-30	$27.00	$27.07	$26.74	$26.81	$25.27	344,481
2015-11-27	$26.54	$27.00	$26.54	$26.87	$25.33	186,445
2015-11-25	$26.60	$26.73	$26.39	$26.63	$25.10	369,709
2015-11-24	$26.29	$26.88	$26.01	$26.75	$25.01	755,094
2015-11-23	$26.80	$27.12	$26.45	$26.52	$24.80	551,438
2015-11-20	$27.05	$27.39	$26.80	$26.89	$25.14	430,686
2015-11-19	$26.86	$27.04	$26.59	$26.90	$25.15	277,941
2015-11-18	$26.70	$26.95	$25.92	$26.92	$25.17	626,316
2015-11-17	$27.75	$27.75	$26.54	$26.59	$24.86	598,632
2015-11-16	$27.01	$27.73	$27.00	$27.71	$25.91	498,743
2015-11-13	$26.49	$27.18	$26.49	$27.09	$25.33	1,703,732
2015-11-12	$27.36	$27.63	$26.64	$26.69	$24.95	423,269
2015-11-11	$27.76	$28.15	$27.50	$27.60	$25.81	449,180
2015-11-10	$27.42	$27.68	$27.18	$27.64	$25.84	602,989
2015-11-09	$28.11	$28.30	$27.28	$27.41	$25.63	584,279
2015-11-06	$26.61	$28.07	$26.61	$28.04	$26.22	693,791
2015-11-05	$26.32	$26.84	$26.03	$26.60	$24.87	492,600
2015-11-04	$26.37	$26.42	$25.96	$26.20	$24.50	351,460
2015-11-03	$26.48	$26.60	$25.82	$26.29	$24.58	568,685
2015-11-02	$25.72	$26.71	$25.68	$26.55	$24.82	549,671
2015-10-30	$26.10	$26.27	$25.59	$25.68	$24.01	2,127,045
2015-10-29	$25.80	$26.40	$25.80	$26.11	$24.41	326,786
2015-10-28	$25.27	$26.03	$25.27	$26.02	$24.33	625,912
2015-10-27	$25.74	$25.80	$25.06	$25.23	$23.59	360,232
2015-10-26	$26.03	$26.29	$25.82	$25.91	$24.23	345,697
2015-10-23	$25.64	$26.24	$25.37	$26.16	$24.46	432,678
2015-10-22	$25.02	$25.48	$25.01	$25.31	$23.66	329,527
2015-10-21	$25.58	$25.72	$24.74	$24.79	$23.18	437,057
2015-10-20	$25.26	$25.63	$25.11	$25.45	$23.80	341,522
2015-10-19	$25.07	$25.56	$25.07	$25.24	$23.60	438,847
2015-10-16	$25.19	$25.34	$24.88	$25.20	$23.56	395,783
2015-10-15	$24.68	$25.10	$24.54	$25.09	$23.46	320,378
2015-10-14	$24.64	$24.97	$24.27	$24.51	$22.92	482,404
2015-10-13	$24.90	$25.02	$24.31	$24.37	$22.79	384,864
2015-10-12	$25.11	$25.41	$24.87	$24.98	$23.36	392,752
2015-10-09	$25.10	$25.32	$24.96	$25.08	$23.45	476,498
2015-10-08	$24.64	$25.17	$24.49	$25.09	$23.46	436,905
2015-10-07	$24.17	$24.76	$24.17	$24.74	$23.13	498,905
2015-10-06	$23.70	$24.18	$23.60	$24.09	$22.52	748,830
2015-10-05	$23.42	$23.90	$23.16	$23.74	$22.20	354,658
2015-10-02	$22.93	$23.28	$22.55	$23.27	$21.76	446,199
2015-10-01	$23.28	$23.48	$22.80	$23.28	$21.77	554,732
2015-09-30	$23.43	$23.64	$22.96	$23.31	$21.79	711,043
2015-09-29	$22.92	$23.20	$22.81	$23.15	$21.65	509,330
2015-09-28	$23.02	$23.09	$22.62	$22.92	$21.43	627,262
2015-09-25	$23.10	$23.42	$22.95	$23.21	$21.70	753,942
2015-09-24	$22.71	$22.87	$22.36	$22.76	$21.28	597,105
2015-09-23	$23.15	$23.21	$22.66	$22.96	$21.47	508,187
2015-09-22	$23.76	$23.89	$22.91	$23.04	$21.54	717,675
2015-09-21	$23.89	$24.32	$23.82	$24.07	$22.51	410,641
2015-09-18	$23.96	$24.23	$23.53	$23.63	$22.09	1,108,759
2015-09-17	$24.19	$24.82	$24.15	$24.22	$22.65	628,776
2015-09-16	$24.35	$24.53	$24.17	$24.28	$22.70	442,578
2015-09-15	$24.03	$24.48	$23.91	$24.35	$22.77	507,273
2015-09-14	$24.19	$24.32	$23.92	$23.96	$22.40	415,264
2015-09-11	$23.86	$24.23	$23.83	$24.16	$22.59	395,627
2015-09-10	$23.89	$24.36	$23.88	$24.06	$22.50	483,139
2015-09-09	$23.95	$24.26	$23.64	$23.92	$22.37	812,182
2015-09-08	$23.71	$23.84	$23.27	$23.81	$22.26	837,258
2015-09-04	$23.77	$23.99	$23.15	$23.35	$21.83	751,384
2015-09-03	$24.53	$24.70	$24.12	$24.16	$22.59	780,018
2015-09-02	$24.14	$24.37	$23.69	$24.37	$22.79	768,344
2015-09-01	$23.76	$24.28	$23.74	$23.83	$22.28	735,899

American Equity Investment Life Holding Company (AEL) News Headlines

Recent American Equity Investment Life Holding Company (AEL) News

Similar Companies to American Equity Investment Life Holding Company (AEL) in the Insurance-Life Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prudential Financial Inc	PRU	Insurance-Life	Financial Services	59,527
China Life Insurance Company	LFC	Insurance-Life	Financial Services	40,000
Manulife Financial Corp	MFC	Insurance-Life	Financial Services	34,000
Prudential plc	PUK	Insurance-Life	Financial Services	29,000
Aflac Inc	AFL	Insurance-Life	Financial Services	19,000
Brighthouse Financial Inc	BHF	Insurance-Life	Financial Services	15,000
Globe Life Inc	GL	Insurance-Life	Financial Services	11,000
Lincoln National Corp	LNC	Insurance-Life	Financial Services	10,700
Unum Group	UNM	Insurance-Life	Financial Services	5,000
Genworth Financial Inc - Class A	GNW	Insurance-Life	Financial Services	4,400

American Equity Investment Life Holding Company (AEL) Exchange: NYSE