Artisan Partners Asset Management Inc - Class A (APAM) Stock

Data as of April 19, 2024

$44.06 ($-0.58) -1.30%

Artisan Partners Asset Management Inc - Class A - Daily Information

Click for more stock information on Artisan Partners Asset Management Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$44.93
Previous Close	$44.06
High	$44.93
Low	$43.91
Adjusted Open	$44.93
Previous Adjusted Close	$44.06
Adjusted High	$44.93
Adjusted Low	$43.91

About Artisan Partners Asset Management Inc - Class A (APAM)

Artisan Partners Asset Management Inc - Class A (APAM) is a publicly traded asset management firm, founded in 1994. The company provides high value-added, active investment strategies to both institutional and individual investors around the world. APAM is independently owned and historically has had one of the strongest risk-adjusted returns and performance track records across its investment strategies compared to its peers. In the 24 years since its inception, the company has grown significantly, with assets under management now reaching over $144 billion. The company currently has over 750 employees across the globe, managing a range of equity, fixed income and alternative investments for sophisticated investors.

Invest in Artisan Partners Asset Management Inc - Class A (APAM)

Invest with as little as $5.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Artisan Partners Asset Management Inc - Class A (APAM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-11	$44.93	$44.93	$43.91	$44.06	$44.06	413,690
2024-04-10	$45.52	$46.14	$44.39	$44.64	$44.64	572,496
2024-04-09	$46.24	$46.75	$45.50	$46.74	$46.74	264,965
2024-04-08	$45.20	$46.56	$45.17	$46.20	$46.20	442,692
2024-04-05	$44.65	$45.20	$44.39	$44.97	$44.97	261,077
2024-04-04	$45.62	$46.06	$44.61	$44.62	$44.62	243,241
2024-04-03	$44.60	$45.48	$44.60	$45.24	$45.24	311,190
2024-04-02	$45.41	$45.41	$44.48	$45.10	$45.10	395,250
2024-04-01	$45.71	$45.71	$45.10	$45.49	$45.49	353,040
2024-03-28	$45.60	$46.08	$45.42	$45.77	$45.77	543,659
2024-03-27	$44.86	$45.58	$44.72	$45.56	$45.56	476,383
2024-03-26	$44.22	$44.59	$43.96	$44.40	$44.40	293,800
2024-03-25	$44.53	$44.72	$43.97	$43.99	$43.99	197,738
2024-03-22	$44.68	$44.75	$44.07	$44.39	$44.39	246,975
2024-03-21	$44.21	$45.28	$44.20	$44.76	$44.76	346,249
2024-03-20	$42.91	$44.16	$42.82	$43.82	$43.82	267,514
2024-03-19	$42.55	$43.39	$42.45	$43.11	$43.11	362,901
2024-03-18	$43.02	$43.06	$42.58	$42.78	$42.78	340,010
2024-03-15	$42.45	$43.43	$42.45	$43.13	$43.13	1,484,635
2024-03-14	$43.52	$43.70	$42.30	$42.72	$42.72	439,984
2024-03-13	$43.38	$44.12	$43.38	$43.72	$43.72	348,679
2024-03-12	$45.24	$45.24	$43.47	$43.48	$43.48	394,132
2024-03-11	$44.59	$44.98	$44.32	$44.81	$44.81	395,568
2024-03-08	$45.84	$45.92	$44.71	$44.71	$44.71	462,534
2024-03-07	$45.00	$45.86	$45.00	$45.38	$45.38	483,859
2024-03-06	$45.53	$45.53	$44.32	$44.78	$44.78	458,869
2024-03-05	$44.40	$45.52	$44.40	$44.97	$44.97	571,743
2024-03-04	$43.89	$45.58	$43.89	$44.71	$44.71	727,725
2024-03-01	$43.06	$43.72	$42.60	$43.69	$43.69	677,933
2024-02-29	$42.31	$43.11	$42.18	$43.07	$43.07	664,577
2024-02-28	$41.67	$42.19	$41.67	$41.90	$41.90	395,453
2024-02-27	$42.41	$42.44	$42.01	$42.12	$42.12	261,639
2024-02-26	$41.88	$42.37	$41.72	$42.09	$42.09	318,460
2024-02-23	$42.60	$42.70	$42.13	$42.16	$42.16	239,145
2024-02-22	$41.96	$42.69	$41.91	$42.60	$42.60	339,479
2024-02-21	$41.79	$41.86	$41.20	$41.62	$41.62	377,988
2024-02-20	$41.67	$42.18	$41.63	$41.96	$41.96	393,005
2024-02-16	$42.05	$42.52	$41.74	$42.13	$42.13	419,507
2024-02-15	$41.31	$42.70	$40.93	$42.56	$42.56	523,777
2024-02-14	$40.78	$41.08	$40.38	$40.92	$40.92	485,698
2024-02-13	$41.90	$42.26	$40.98	$41.34	$41.34	791,962
2024-02-12	$42.80	$43.79	$42.78	$43.38	$43.38	566,436
2024-02-09	$42.58	$43.28	$42.25	$42.86	$42.86	406,754
2024-02-08	$42.70	$42.74	$42.07	$42.39	$42.39	369,409
2024-02-07	$42.46	$42.89	$42.00	$42.57	$42.57	869,273
2024-02-06	$41.79	$42.34	$41.62	$42.30	$42.30	401,672
2024-02-05	$42.29	$42.48	$41.51	$41.94	$41.94	611,338
2024-02-02	$43.63	$44.23	$42.72	$42.82	$42.82	798,629
2024-02-01	$42.31	$44.00	$42.31	$43.98	$43.98	852,879
2024-01-31	$42.80	$43.26	$41.73	$41.90	$41.90	769,568
2024-01-30	$42.37	$42.79	$41.99	$42.23	$42.23	731,849
2024-01-29	$42.03	$42.75	$41.76	$42.66	$42.66	783,155
2024-01-26	$42.10	$42.29	$41.34	$41.68	$41.68	524,500
2024-01-25	$42.06	$42.24	$41.55	$41.86	$41.86	328,689
2024-01-24	$42.17	$42.29	$41.30	$41.36	$41.36	346,369
2024-01-23	$42.73	$42.96	$41.60	$41.61	$41.61	379,541
2024-01-22	$42.12	$43.14	$42.12	$42.61	$42.61	497,525
2024-01-19	$41.35	$41.87	$40.87	$41.87	$41.87	593,653
2024-01-18	$41.57	$41.58	$40.65	$41.24	$41.24	554,831
2024-01-17	$40.77	$41.39	$40.46	$41.27	$41.27	443,566
2024-01-16	$41.87	$41.90	$41.17	$41.43	$41.43	555,910
2024-01-12	$43.09	$43.09	$41.92	$42.30	$42.30	398,565
2024-01-11	$43.62	$44.01	$42.54	$42.67	$42.67	585,590
2024-01-10	$42.72	$43.51	$42.50	$43.49	$43.49	394,821
2024-01-09	$43.20	$43.32	$42.66	$42.72	$42.72	317,893
2024-01-08	$42.93	$43.77	$42.76	$43.75	$43.75	682,934
2024-01-05	$42.09	$42.99	$42.00	$42.84	$42.84	452,046
2024-01-04	$42.05	$43.13	$41.99	$42.55	$42.55	839,880
2024-01-03	$43.64	$43.78	$42.29	$42.31	$42.31	586,434
2024-01-02	$43.70	$44.05	$43.17	$43.97	$43.97	384,009
2023-12-29	$44.63	$44.77	$43.97	$44.18	$44.18	418,001
2023-12-28	$44.94	$45.26	$44.70	$44.89	$44.89	269,565
2023-12-27	$45.52	$45.56	$45.04	$45.19	$45.19	286,592
2023-12-26	$45.03	$45.41	$44.82	$45.21	$45.21	230,109
2023-12-22	$45.40	$45.68	$44.70	$44.88	$44.88	374,786
2023-12-21	$44.90	$45.10	$44.36	$44.83	$44.83	412,161
2023-12-20	$44.97	$45.92	$44.46	$44.49	$44.49	581,484
2023-12-19	$44.69	$45.57	$44.54	$45.10	$45.10	634,452
2023-12-18	$45.40	$45.64	$44.33	$44.33	$44.33	796,296
2023-12-15	$44.59	$45.44	$44.28	$45.24	$45.24	1,371,750
2023-12-14	$41.89	$44.87	$41.71	$44.79	$44.79	1,033,288
2023-12-13	$40.38	$41.32	$39.64	$41.06	$41.06	1,806,693
2023-12-12	$39.54	$40.66	$39.37	$40.44	$40.44	601,862
2023-12-11	$39.25	$39.40	$39.04	$39.35	$39.35	330,337
2023-12-08	$38.72	$39.33	$38.72	$39.25	$39.25	348,212
2023-12-07	$37.95	$38.92	$37.74	$38.90	$38.90	555,463
2023-12-06	$38.29	$38.71	$37.77	$37.84	$37.84	390,819
2023-12-05	$37.92	$38.19	$37.58	$38.11	$38.11	317,905
2023-12-04	$38.09	$38.64	$38.09	$38.11	$38.11	631,826
2023-12-01	$37.46	$38.26	$37.16	$38.26	$38.26	612,909
2023-11-30	$37.60	$38.39	$37.48	$37.65	$37.65	825,142
2023-11-29	$37.30	$37.52	$37.19	$37.34	$37.34	746,881
2023-11-28	$37.31	$37.45	$36.89	$36.98	$36.98	469,686
2023-11-27	$36.69	$37.28	$36.45	$37.23	$37.23	995,639
2023-11-24	$37.18	$37.21	$36.81	$36.96	$36.96	330,269
2023-11-22	$37.31	$37.44	$36.94	$37.12	$37.12	922,473
2023-11-21	$37.28	$37.44	$36.64	$36.95	$36.95	692,050
2023-11-20	$37.88	$37.88	$37.00	$37.44	$37.44	757,402
2023-11-17	$38.28	$38.52	$37.91	$37.98	$37.98	900,772
2023-11-16	$37.83	$38.00	$37.45	$37.93	$37.93	699,102
2023-11-15	$37.44	$38.34	$37.38	$37.80	$37.80	1,296,215
2023-11-14	$37.50	$38.01	$37.22	$37.98	$37.34	1,100,575
2023-11-13	$36.18	$36.53	$35.96	$36.35	$35.74	402,652
2023-11-10	$36.02	$36.52	$35.57	$36.43	$36.43	458,626
2023-11-09	$35.59	$36.03	$35.44	$35.92	$35.92	950,035
2023-11-08	$35.16	$35.50	$34.95	$35.43	$35.43	341,220
2023-11-07	$35.83	$36.01	$35.13	$35.15	$35.15	417,815
2023-11-06	$36.18	$36.18	$35.41	$35.86	$35.86	378,829
2023-11-03	$36.67	$37.12	$36.20	$36.28	$36.28	592,023
2023-11-02	$34.02	$35.86	$33.90	$35.85	$35.85	745,652
2023-11-01	$33.99	$33.99	$32.32	$33.76	$33.76	919,106
2023-10-31	$32.90	$33.02	$32.59	$33.00	$33.00	533,666
2023-10-30	$32.66	$32.99	$32.40	$32.62	$32.62	607,692
2023-10-27	$33.02	$33.13	$32.12	$32.23	$32.23	528,769
2023-10-26	$32.29	$33.17	$32.29	$32.84	$32.84	493,470
2023-10-25	$32.75	$33.09	$32.16	$32.29	$32.29	741,298
2023-10-24	$33.05	$33.47	$32.83	$33.08	$33.08	406,525
2023-10-23	$33.18	$33.52	$32.88	$32.90	$32.90	353,594
2023-10-20	$33.95	$34.05	$33.33	$33.34	$33.34	621,534
2023-10-19	$34.74	$34.93	$33.81	$33.86	$33.86	777,544
2023-10-18	$35.47	$35.52	$34.85	$34.93	$34.93	250,838
2023-10-17	$35.52	$36.14	$35.52	$35.90	$35.90	395,400
2023-10-16	$36.01	$36.43	$35.66	$35.70	$35.70	435,197
2023-10-13	$35.67	$35.94	$35.06	$35.50	$35.50	291,068
2023-10-12	$36.25	$36.25	$35.36	$35.64	$35.64	225,018
2023-10-11	$36.27	$36.45	$35.85	$36.20	$36.20	277,442
2023-10-10	$36.09	$36.63	$36.08	$36.31	$36.31	476,879
2023-10-09	$35.85	$36.24	$35.85	$36.11	$36.11	334,777
2023-10-06	$35.70	$36.56	$35.70	$36.15	$36.15	352,988
2023-10-05	$35.58	$36.06	$35.31	$35.97	$35.97	339,641
2023-10-04	$35.37	$35.73	$35.12	$35.60	$35.60	310,162
2023-10-03	$36.30	$36.48	$35.08	$35.28	$35.28	436,145
2023-10-02	$37.16	$37.31	$36.65	$36.75	$36.75	497,753
2023-09-29	$38.23	$38.46	$37.39	$37.42	$37.42	601,510
2023-09-28	$36.79	$37.98	$36.67	$37.89	$37.89	876,669
2023-09-27	$36.62	$37.18	$36.59	$36.76	$36.76	461,481
2023-09-26	$36.80	$37.02	$36.28	$36.33	$36.33	588,532
2023-09-25	$36.82	$37.29	$36.82	$37.08	$37.08	392,903
2023-09-22	$37.21	$37.36	$36.90	$37.10	$37.10	340,256
2023-09-21	$36.97	$37.39	$36.56	$37.00	$37.00	609,828
2023-09-20	$37.26	$37.95	$37.20	$37.33	$37.33	611,534
2023-09-19	$36.82	$37.24	$36.74	$36.98	$36.98	375,590
2023-09-18	$37.28	$37.28	$36.75	$36.96	$36.96	653,203
2023-09-15	$37.04	$37.43	$36.65	$37.22	$37.22	1,325,599
2023-09-14	$37.62	$37.63	$36.88	$37.19	$37.19	754,101
2023-09-13	$38.34	$38.34	$37.47	$37.59	$37.59	501,149
2023-09-12	$38.01	$38.63	$38.01	$38.44	$38.44	283,070
2023-09-11	$38.26	$38.46	$38.00	$38.22	$38.22	539,057
2023-09-08	$38.02	$38.50	$37.82	$37.99	$37.99	358,192
2023-09-07	$37.45	$37.94	$37.15	$37.92	$37.92	324,770
2023-09-06	$37.95	$38.42	$37.44	$37.73	$37.73	417,210
2023-09-05	$38.63	$38.72	$38.04	$38.06	$38.06	459,540
2023-09-01	$38.73	$39.37	$38.34	$38.99	$38.99	531,596
2023-08-31	$38.12	$38.57	$38.07	$38.42	$38.42	550,234
2023-08-30	$38.00	$38.33	$37.93	$38.24	$38.24	731,822
2023-08-29	$37.52	$38.09	$37.37	$38.00	$38.00	461,124
2023-08-28	$37.41	$37.79	$37.24	$37.54	$37.54	790,244
2023-08-25	$37.41	$37.61	$36.85	$37.31	$37.31	329,456
2023-08-24	$37.30	$37.75	$37.18	$37.25	$37.25	413,630
2023-08-23	$36.26	$37.27	$36.16	$37.26	$37.26	437,523
2023-08-22	$36.66	$36.94	$36.03	$36.16	$36.16	302,850
2023-08-21	$36.88	$37.06	$36.41	$36.53	$36.53	531,670
2023-08-18	$36.01	$36.96	$35.85	$36.76	$36.76	693,050
2023-08-17	$36.49	$36.99	$36.35	$36.45	$36.45	541,994
2023-08-16	$36.55	$37.02	$36.37	$36.38	$36.38	317,483
2023-08-15	$37.89	$38.01	$37.22	$37.25	$36.64	396,365
2023-08-14	$38.08	$38.37	$37.90	$38.19	$37.56	513,195
2023-08-11	$38.00	$38.49	$38.00	$38.16	$38.16	413,447
2023-08-10	$38.56	$38.92	$38.02	$38.16	$38.16	505,486
2023-08-09	$38.12	$38.47	$37.72	$38.34	$38.34	398,310
2023-08-08	$38.39	$38.42	$37.73	$38.29	$38.29	642,185
2023-08-07	$38.53	$39.38	$38.44	$39.01	$39.01	626,039
2023-08-04	$38.24	$38.99	$38.07	$38.51	$38.51	533,815
2023-08-03	$38.59	$39.04	$38.02	$38.30	$38.30	659,267
2023-08-02	$40.89	$41.16	$37.30	$38.51	$38.51	1,305,819
2023-08-01	$41.31	$41.57	$40.96	$41.23	$41.23	1,286,590
2023-07-31	$41.20	$41.61	$41.09	$41.49	$41.49	842,279
2023-07-28	$41.87	$42.00	$41.04	$41.14	$41.14	773,404
2023-07-27	$41.99	$42.39	$41.15	$41.20	$41.20	927,988
2023-07-26	$42.01	$42.35	$41.63	$42.14	$42.14	586,269
2023-07-25	$42.17	$42.58	$42.17	$42.21	$42.21	878,325
2023-07-24	$42.37	$42.65	$42.15	$42.46	$42.46	462,163
2023-07-21	$42.76	$42.86	$42.20	$42.25	$42.25	463,400
2023-07-20	$42.40	$42.55	$42.12	$42.43	$42.43	361,199
2023-07-19	$42.63	$42.89	$42.39	$42.52	$42.52	768,328
2023-07-18	$42.18	$42.97	$42.00	$42.72	$42.72	662,936
2023-07-17	$41.61	$42.28	$41.28	$42.16	$42.16	660,045
2023-07-14	$41.59	$41.78	$41.11	$41.62	$41.62	644,050
2023-07-13	$41.35	$41.93	$40.96	$41.77	$41.77	835,567
2023-07-12	$40.10	$41.04	$40.10	$40.96	$40.96	697,915
2023-07-11	$39.70	$39.82	$39.21	$39.67	$39.67	554,002
2023-07-10	$38.52	$39.56	$38.52	$39.48	$39.48	713,655
2023-07-07	$38.50	$39.05	$38.29	$38.51	$38.51	1,202,594
2023-07-06	$38.87	$38.92	$37.95	$38.42	$38.42	512,833
2023-07-05	$39.25	$39.44	$38.75	$39.34	$39.34	766,057
2023-07-03	$39.23	$39.79	$39.23	$39.55	$39.55	230,390
2023-06-30	$40.00	$40.20	$39.30	$39.31	$39.31	800,032
2023-06-29	$39.10	$39.93	$39.10	$39.89	$39.89	704,575
2023-06-28	$38.36	$39.11	$38.05	$39.07	$39.07	827,213
2023-06-27	$36.79	$38.16	$36.65	$38.12	$38.12	1,232,195
2023-06-26	$36.20	$36.93	$36.00	$36.64	$36.64	938,260
2023-06-23	$36.76	$37.29	$36.08	$36.25	$36.25	1,393,550
2023-06-22	$37.37	$37.54	$36.95	$37.23	$37.23	1,302,483
2023-06-21	$37.91	$37.92	$37.49	$37.51	$37.51	957,299
2023-06-20	$38.48	$38.65	$37.75	$37.91	$37.91	1,599,514
2023-06-16	$39.18	$39.35	$38.21	$38.93	$38.93	14,238,456
2023-06-15	$38.29	$39.23	$38.17	$39.18	$39.18	1,129,851
2023-06-14	$37.88	$38.56	$37.70	$38.44	$38.44	1,572,606
2023-06-13	$36.72	$37.99	$36.69	$37.87	$37.87	1,049,446
2023-06-12	$35.95	$36.93	$35.92	$36.83	$36.83	1,316,690
2023-06-09	$35.73	$36.45	$35.72	$36.09	$36.09	700,337
2023-06-08	$35.20	$35.88	$34.97	$35.82	$35.82	607,697
2023-06-07	$34.99	$35.60	$34.97	$35.31	$35.31	1,857,392
2023-06-06	$34.11	$35.03	$34.08	$34.74	$34.74	805,057
2023-06-05	$35.00	$35.14	$33.82	$34.26	$34.26	1,380,800
2023-06-02	$32.62	$33.54	$32.62	$33.16	$33.16	438,173
2023-06-01	$32.11	$32.38	$31.54	$32.16	$32.16	392,623
2023-05-31	$32.89	$33.00	$31.75	$32.00	$32.00	376,706
2023-05-30	$32.96	$33.30	$32.45	$32.99	$32.99	283,360
2023-05-26	$32.72	$33.13	$32.68	$32.80	$32.80	284,962
2023-05-25	$32.86	$33.01	$32.41	$32.58	$32.58	220,271
2023-05-24	$33.07	$33.30	$32.55	$32.87	$32.87	360,975
2023-05-23	$33.37	$33.85	$33.20	$33.32	$33.32	562,759
2023-05-22	$32.79	$33.51	$32.51	$33.38	$33.38	367,778
2023-05-19	$33.16	$33.16	$32.43	$32.79	$32.79	384,864
2023-05-18	$32.27	$33.03	$32.13	$32.90	$32.90	306,676
2023-05-17	$31.66	$32.44	$31.41	$32.37	$32.37	374,195
2023-05-16	$32.05	$32.11	$31.47	$31.50	$31.50	326,018
2023-05-15	$32.23	$32.85	$32.06	$32.71	$32.71	387,366
2023-05-12	$32.43	$32.64	$31.81	$32.06	$32.06	236,200
2023-05-11	$32.50	$32.62	$31.99	$32.47	$32.47	384,524
2023-05-10	$33.00	$33.36	$32.18	$32.64	$32.64	446,286
2023-05-09	$32.30	$32.83	$32.15	$32.65	$32.65	285,016
2023-05-08	$32.95	$32.95	$32.43	$32.60	$32.60	300,531
2023-05-05	$32.46	$33.04	$32.25	$32.69	$32.69	477,663
2023-05-04	$32.49	$32.51	$31.28	$31.79	$31.79	708,647
2023-05-03	$33.85	$34.53	$32.64	$32.94	$32.94	838,391
2023-05-02	$34.40	$34.40	$32.96	$33.40	$33.40	741,306
2023-05-01	$34.75	$35.23	$34.44	$34.56	$34.56	358,523
2023-04-28	$34.21	$34.82	$34.21	$34.67	$34.67	347,094
2023-04-27	$34.02	$34.46	$33.84	$34.45	$34.45	447,482
2023-04-26	$34.27	$34.60	$33.73	$33.81	$33.81	384,645
2023-04-25	$34.97	$35.17	$34.46	$34.52	$34.52	377,099
2023-04-24	$35.28	$35.54	$34.90	$35.13	$35.13	289,877
2023-04-21	$35.56	$35.61	$34.85	$35.29	$35.29	364,675
2023-04-20	$35.46	$35.73	$35.25	$35.45	$35.45	408,762
2023-04-19	$35.56	$35.98	$35.50	$35.72	$35.72	427,937
2023-04-18	$35.61	$35.65	$35.08	$35.55	$35.55	438,635
2023-04-17	$35.04	$35.56	$34.87	$35.35	$35.35	458,108
2023-04-14	$34.74	$35.30	$34.46	$35.26	$35.26	503,766
2023-04-13	$33.69	$34.82	$33.50	$34.31	$34.31	581,562
2023-04-12	$33.95	$34.13	$33.32	$33.59	$33.59	500,318
2023-04-11	$32.92	$33.61	$32.79	$33.60	$33.60	687,300
2023-04-10	$31.84	$32.50	$31.70	$32.48	$32.48	361,557
2023-04-06	$31.58	$32.09	$31.48	$31.95	$31.95	428,035
2023-04-05	$31.44	$31.72	$31.34	$31.61	$31.61	449,412
2023-04-04	$31.81	$31.81	$31.20	$31.61	$31.61	499,469
2023-04-03	$31.78	$32.17	$31.07	$31.63	$31.63	529,757
2023-03-31	$31.47	$32.06	$31.46	$31.98	$31.98	487,028
2023-03-30	$31.59	$31.67	$30.99	$31.17	$31.17	243,488
2023-03-29	$31.28	$31.39	$30.81	$31.18	$31.18	402,777
2023-03-28	$30.83	$31.23	$30.69	$31.20	$31.20	337,278
2023-03-27	$31.30	$31.30	$30.75	$30.87	$30.87	701,746
2023-03-24	$30.28	$30.80	$29.99	$30.79	$30.79	345,762
2023-03-23	$30.23	$31.19	$30.18	$30.54	$30.54	747,537
2023-03-22	$30.82	$31.22	$30.14	$30.17	$30.17	363,900
2023-03-21	$30.47	$31.18	$30.32	$30.95	$30.95	469,216
2023-03-20	$29.69	$30.19	$29.52	$29.80	$29.80	616,668
2023-03-17	$30.00	$30.00	$29.29	$29.53	$29.53	2,705,798
2023-03-16	$29.10	$30.27	$29.01	$30.04	$30.04	1,016,714
2023-03-15	$29.23	$29.86	$29.17	$29.67	$29.67	687,439
2023-03-14	$30.87	$31.10	$29.92	$30.30	$30.30	1,060,890
2023-03-13	$29.50	$30.30	$28.98	$29.83	$29.83	966,201
2023-03-10	$31.37	$31.37	$29.81	$30.15	$30.15	987,963
2023-03-09	$32.01	$32.02	$31.27	$31.44	$31.44	537,039
2023-03-08	$31.59	$32.06	$31.32	$32.01	$32.01	532,009
2023-03-07	$31.51	$32.01	$31.11	$31.49	$31.49	900,365
2023-03-06	$33.66	$33.66	$32.55	$32.78	$32.78	543,856
2023-03-03	$33.49	$33.71	$33.20	$33.57	$33.57	328,148
2023-03-02	$32.83	$33.21	$32.60	$33.19	$33.19	453,282
2023-03-01	$32.80	$33.36	$32.72	$33.22	$33.22	565,108
2023-02-28	$32.50	$33.36	$32.25	$32.97	$32.97	946,248
2023-02-27	$32.97	$33.08	$32.32	$32.42	$32.42	663,251
2023-02-24	$33.05	$33.29	$32.55	$32.70	$32.70	490,954
2023-02-23	$33.88	$34.00	$33.10	$33.50	$33.50	569,339
2023-02-22	$34.23	$34.41	$33.49	$33.64	$33.64	447,014
2023-02-21	$34.88	$34.95	$34.07	$34.25	$34.25	472,720
2023-02-17	$35.98	$36.06	$35.32	$35.47	$35.47	491,425
2023-02-16	$35.42	$36.63	$35.35	$36.03	$36.03	321,188
2023-02-15	$35.65	$36.26	$35.62	$36.09	$36.09	287,572
2023-02-14	$36.11	$36.40	$35.44	$35.99	$35.99	437,248
2023-02-13	$35.28	$36.24	$35.11	$36.18	$36.18	374,554
2023-02-10	$35.84	$36.14	$35.52	$36.00	$36.00	551,603
2023-02-09	$36.72	$37.00	$35.74	$35.88	$35.88	452,167
2023-02-08	$37.12	$37.49	$36.43	$36.46	$36.46	394,068
2023-02-07	$36.73	$37.49	$36.67	$37.38	$37.38	398,826
2023-02-06	$37.28	$37.40	$36.42	$36.99	$36.99	419,146
2023-02-03	$37.50	$38.18	$37.30	$37.47	$37.47	496,521
2023-02-02	$37.45	$39.72	$37.45	$38.03	$38.03	837,018
2023-02-01	$36.27	$37.38	$34.95	$37.14	$37.14	906,040
2023-01-31	$36.26	$36.86	$35.99	$36.82	$36.82	667,650
2023-01-30	$35.69	$36.26	$35.55	$35.94	$35.94	397,486
2023-01-27	$35.48	$36.13	$35.48	$36.10	$36.10	273,989
2023-01-26	$35.07	$35.67	$34.81	$35.59	$35.59	262,205
2023-01-25	$34.89	$35.15	$34.41	$35.08	$35.08	300,190
2023-01-24	$35.86	$35.88	$35.35	$35.37	$35.37	229,936
2023-01-23	$35.58	$35.90	$35.08	$35.85	$35.85	444,341
2023-01-20	$35.27	$35.54	$34.86	$35.41	$35.41	548,887
2023-01-19	$34.63	$35.24	$34.41	$35.01	$35.01	488,831
2023-01-18	$34.80	$35.42	$34.56	$34.91	$34.91	290,214
2023-01-17	$34.84	$35.23	$34.40	$34.80	$34.80	402,245
2023-01-13	$34.12	$34.95	$34.00	$34.79	$34.79	284,432
2023-01-12	$35.12	$35.12	$33.88	$34.31	$34.31	629,394
2023-01-11	$34.78	$35.23	$34.59	$35.00	$35.00	267,810
2023-01-10	$33.36	$34.60	$33.36	$34.50	$34.50	444,689
2023-01-09	$32.87	$33.74	$32.73	$33.25	$33.25	454,627
2023-01-06	$31.89	$32.81	$31.61	$32.55	$32.55	418,552
2023-01-05	$31.29	$31.58	$31.09	$31.50	$31.50	398,837
2023-01-04	$31.12	$32.30	$31.06	$31.75	$31.75	1,168,547
2023-01-03	$30.11	$30.85	$30.11	$30.76	$30.76	543,958
2022-12-30	$29.64	$29.77	$29.16	$29.70	$29.70	504,565
2022-12-29	$29.67	$30.20	$29.67	$30.00	$30.00	472,994
2022-12-28	$30.60	$30.75	$29.23	$29.46	$29.46	506,326
2022-12-27	$30.78	$31.00	$30.51	$30.59	$30.59	311,545
2022-12-23	$30.35	$30.91	$30.10	$30.81	$30.81	269,590
2022-12-22	$30.72	$30.72	$29.55	$30.47	$30.47	468,905
2022-12-21	$31.07	$31.57	$30.99	$31.26	$31.26	332,809
2022-12-20	$30.66	$31.24	$30.59	$30.76	$30.76	395,112
2022-12-19	$31.26	$31.53	$30.56	$30.78	$30.78	453,649
2022-12-16	$31.81	$32.21	$30.94	$31.30	$31.30	784,909
2022-12-15	$32.39	$32.45	$31.79	$32.25	$32.25	376,047
2022-12-14	$33.25	$33.82	$32.73	$33.01	$33.01	472,829
2022-12-13	$34.52	$35.23	$33.15	$33.50	$33.50	692,539
2022-12-12	$34.30	$34.41	$31.14	$33.01	$33.01	759,771
2022-12-09	$34.50	$34.86	$34.43	$34.61	$34.61	356,981
2022-12-08	$34.52	$35.04	$34.25	$34.63	$34.63	367,822
2022-12-07	$34.03	$34.55	$33.94	$34.36	$34.36	330,803
2022-12-06	$34.59	$34.87	$33.91	$34.16	$34.16	397,946
2022-12-05	$35.12	$35.38	$34.47	$34.69	$34.69	444,713
2022-12-02	$34.43	$35.53	$34.29	$35.25	$35.25	415,719
2022-12-01	$34.75	$35.13	$34.57	$34.97	$34.97	510,686
2022-11-30	$33.61	$34.74	$33.14	$34.69	$34.69	580,589
2022-11-29	$33.45	$33.84	$33.35	$33.61	$33.61	480,075
2022-11-28	$33.34	$33.82	$33.15	$33.35	$33.35	425,902
2022-11-25	$33.66	$34.03	$33.66	$33.77	$33.77	152,350
2022-11-23	$34.00	$34.13	$33.41	$33.82	$33.82	541,264
2022-11-22	$34.13	$34.33	$33.92	$34.03	$34.03	486,810
2022-11-21	$33.94	$34.61	$33.59	$33.79	$33.79	631,870
2022-11-18	$34.32	$34.32	$33.85	$34.04	$34.04	482,856
2022-11-17	$33.05	$33.76	$32.79	$33.72	$33.72	468,529
2022-11-16	$33.51	$33.98	$33.12	$33.69	$33.69	642,463
2022-11-15	$33.37	$34.19	$33.31	$33.56	$33.56	720,685
2022-11-14	$34.34	$34.66	$33.55	$33.55	$33.00	447,362
2022-11-11	$33.43	$34.85	$33.27	$34.62	$34.62	860,387
2022-11-10	$31.60	$33.33	$31.58	$33.30	$33.30	940,028
2022-11-09	$30.44	$30.59	$29.87	$30.03	$30.03	444,088
2022-11-08	$30.70	$31.01	$29.98	$30.64	$30.64	583,343
2022-11-07	$29.83	$30.60	$29.34	$30.44	$30.44	546,564
2022-11-04	$28.99	$29.47	$28.70	$29.41	$29.41	519,614
2022-11-03	$28.68	$28.68	$28.02	$28.32	$28.32	455,408
2022-11-02	$29.50	$30.01	$28.50	$29.05	$29.05	936,067
2022-11-01	$28.87	$29.20	$28.66	$29.05	$29.05	695,188
2022-10-31	$28.87	$29.10	$28.50	$28.51	$28.51	555,240
2022-10-28	$28.43	$29.39	$28.35	$29.14	$29.14	427,849
2022-10-27	$28.43	$28.89	$28.30	$28.35	$28.35	364,942
2022-10-26	$28.17	$28.66	$28.11	$28.12	$28.12	331,460
2022-10-25	$27.35	$28.25	$27.34	$28.05	$28.05	423,949
2022-10-24	$26.98	$27.67	$26.82	$27.50	$27.50	433,480
2022-10-21	$26.17	$26.96	$26.03	$26.71	$26.71	1,030,672
2022-10-20	$26.63	$27.21	$25.97	$25.97	$25.97	488,842
2022-10-19	$27.00	$27.36	$26.44	$26.81	$26.81	677,832
2022-10-18	$27.83	$28.64	$27.24	$27.37	$27.37	747,942
2022-10-17	$27.23	$27.70	$27.11	$27.31	$27.31	549,871
2022-10-14	$27.43	$27.73	$26.46	$26.61	$26.61	474,385
2022-10-13	$26.06	$27.20	$25.67	$27.11	$27.11	795,851
2022-10-12	$26.57	$26.81	$26.08	$26.62	$26.62	656,019
2022-10-11	$26.28	$26.83	$26.05	$26.57	$26.57	731,221
2022-10-10	$27.30	$27.40	$26.39	$26.67	$26.67	949,532
2022-10-07	$27.43	$27.43	$26.63	$27.05	$27.05	580,632
2022-10-06	$28.00	$28.50	$27.50	$27.71	$27.71	412,204
2022-10-05	$27.83	$28.29	$27.37	$28.13	$28.13	400,602
2022-10-04	$27.75	$28.51	$27.75	$28.34	$28.34	485,298
2022-10-03	$27.27	$27.61	$26.60	$27.21	$27.21	776,308
2022-09-30	$27.49	$27.55	$26.47	$26.93	$26.93	992,751
2022-09-29	$28.43	$28.44	$27.67	$27.87	$27.87	391,637
2022-09-28	$28.65	$29.27	$28.52	$28.98	$28.98	484,456
2022-09-27	$29.66	$29.86	$28.28	$28.48	$28.48	488,042
2022-09-26	$29.39	$30.08	$29.24	$29.27	$29.27	534,747
2022-09-23	$29.98	$30.14	$28.98	$29.51	$29.51	404,147
2022-09-22	$31.12	$31.15	$30.30	$30.37	$30.37	341,570
2022-09-21	$31.79	$32.20	$31.21	$31.25	$31.25	413,871
2022-09-20	$31.95	$32.20	$31.23	$31.56	$31.56	309,214
2022-09-19	$31.42	$32.36	$31.42	$32.30	$32.30	379,558
2022-09-16	$31.75	$31.86	$31.23	$31.84	$31.84	682,727
2022-09-15	$32.32	$32.78	$31.75	$32.01	$32.01	467,242
2022-09-14	$32.80	$32.96	$31.98	$32.32	$32.32	461,039
2022-09-13	$33.58	$33.65	$32.39	$32.62	$32.62	700,422
2022-09-12	$34.04	$34.47	$33.95	$34.36	$34.36	531,765
2022-09-09	$33.84	$34.37	$33.81	$33.85	$33.85	443,178
2022-09-08	$32.67	$33.76	$32.39	$33.65	$33.65	479,817
2022-09-07	$32.82	$33.02	$32.50	$32.99	$32.99	295,226
2022-09-06	$32.61	$32.89	$32.04	$32.74	$32.74	328,944
2022-09-02	$33.75	$33.86	$32.48	$32.61	$32.61	387,763
2022-09-01	$33.56	$33.79	$32.88	$33.47	$33.47	390,899
2022-08-31	$34.50	$34.54	$33.56	$33.76	$33.76	354,882
2022-08-30	$34.04	$34.15	$33.70	$34.11	$34.11	312,203
2022-08-29	$34.36	$34.50	$34.02	$34.05	$34.05	278,756
2022-08-26	$35.59	$35.77	$34.39	$34.65	$34.65	476,513
2022-08-25	$35.22	$36.02	$35.22	$35.64	$35.64	235,119
2022-08-24	$35.47	$35.59	$35.11	$35.18	$35.18	253,539
2022-08-23	$35.19	$35.91	$35.19	$35.37	$35.37	279,128
2022-08-22	$35.58	$35.65	$35.05	$35.49	$35.49	344,592
2022-08-19	$37.52	$37.52	$36.04	$36.15	$36.15	371,401
2022-08-18	$37.66	$38.00	$37.50	$37.81	$37.81	492,761
2022-08-17	$37.52	$37.86	$37.16	$37.70	$37.70	291,603
2022-08-16	$37.99	$38.28	$37.58	$37.96	$37.96	445,586
2022-08-15	$38.91	$39.04	$38.01	$38.70	$38.10	650,226
2022-08-12	$38.63	$39.35	$38.27	$39.31	$38.70	1,031,336
2022-08-11	$38.13	$38.59	$38.08	$38.37	$37.77	356,304
2022-08-10	$37.74	$38.16	$37.50	$38.05	$37.46	355,187
2022-08-09	$37.64	$37.67	$36.52	$36.83	$36.26	359,319
2022-08-08	$37.36	$37.97	$37.21	$37.72	$37.13	895,420
2022-08-05	$38.25	$38.59	$37.16	$37.28	$36.70	634,725
2022-08-04	$39.00	$39.85	$38.21	$38.37	$37.77	395,914
2022-08-03	$38.08	$38.85	$36.67	$38.55	$37.95	734,710
2022-08-02	$40.05	$40.50	$39.79	$40.04	$39.42	375,580
2022-08-01	$39.34	$40.68	$39.19	$40.52	$39.89	319,272
2022-07-29	$39.33	$40.35	$39.30	$39.76	$39.14	435,412
2022-07-28	$38.62	$39.50	$38.22	$39.41	$38.80	320,428
2022-07-27	$37.74	$38.62	$37.54	$38.38	$37.78	293,382
2022-07-26	$37.60	$37.86	$37.24	$37.38	$36.80	245,143
2022-07-25	$37.50	$37.92	$37.07	$37.90	$37.31	393,838
2022-07-22	$37.99	$38.07	$37.17	$37.43	$36.85	316,000
2022-07-21	$37.12	$37.67	$36.78	$37.63	$37.04	234,149
2022-07-20	$36.55	$37.41	$36.47	$37.26	$36.68	307,614
2022-07-19	$35.60	$36.70	$35.60	$36.53	$35.96	395,041
2022-07-18	$36.15	$36.22	$35.02	$35.11	$34.56	355,060
2022-07-15	$35.83	$36.07	$35.20	$35.74	$35.18	463,445
2022-07-14	$34.70	$35.34	$34.65	$35.15	$34.60	348,315
2022-07-13	$35.65	$35.78	$34.72	$35.48	$34.93	520,221
2022-07-12	$36.21	$36.94	$36.02	$36.22	$35.66	264,753
2022-07-11	$35.96	$36.41	$35.62	$36.23	$35.67	340,754
2022-07-08	$37.54	$37.54	$36.50	$36.78	$36.21	229,554
2022-07-07	$37.00	$37.54	$36.97	$37.39	$36.81	293,107
2022-07-06	$37.26	$37.70	$36.40	$36.77	$36.20	669,167
2022-07-05	$35.32	$37.30	$34.94	$37.30	$36.72	432,869
2022-07-01	$35.40	$36.14	$35.21	$35.90	$35.34	354,522
2022-06-30	$34.31	$36.00	$34.15	$35.57	$35.02	573,092
2022-06-29	$36.74	$36.74	$34.84	$34.98	$34.44	756,520
2022-06-28	$38.25	$38.36	$36.99	$37.17	$36.59	469,245
2022-06-27	$38.05	$38.40	$37.61	$37.87	$37.28	602,080
2022-06-24	$36.51	$38.02	$36.28	$37.78	$37.19	1,346,260
2022-06-23	$35.25	$36.18	$35.25	$36.15	$35.59	661,456
2022-06-22	$34.88	$35.57	$34.88	$35.22	$34.67	302,836
2022-06-21	$35.50	$35.86	$35.05	$35.50	$34.95	685,653
2022-06-17	$34.09	$34.88	$33.89	$34.50	$33.96	1,232,460
2022-06-16	$34.48	$34.48	$33.51	$34.02	$33.49	595,257
2022-06-15	$35.38	$36.00	$34.94	$35.30	$34.75	618,719
2022-06-14	$34.97	$35.45	$34.52	$34.96	$34.42	752,618
2022-06-13	$34.99	$35.15	$34.29	$34.77	$34.23	891,122
2022-06-10	$37.36	$37.63	$35.65	$36.17	$35.61	812,015
2022-06-09	$38.79	$38.92	$38.11	$38.16	$37.57	428,441
2022-06-08	$38.52	$39.32	$38.51	$38.77	$38.17	487,916
2022-06-07	$38.56	$39.17	$38.41	$39.13	$38.52	344,105
2022-06-06	$39.02	$39.27	$38.79	$38.97	$38.36	324,199
2022-06-03	$38.82	$38.94	$38.47	$38.75	$38.15	300,690
2022-06-02	$38.36	$39.12	$38.24	$39.10	$38.49	402,721
2022-06-01	$38.46	$38.69	$37.65	$38.17	$37.58	349,870
2022-05-31	$38.59	$38.69	$37.85	$38.41	$37.81	399,168
2022-05-27	$37.82	$38.68	$37.82	$38.65	$38.05	356,122
2022-05-26	$36.39	$37.55	$36.39	$37.49	$36.91	343,654
2022-05-25	$35.58	$36.53	$35.43	$36.40	$35.83	354,765
2022-05-24	$35.50	$35.75	$34.91	$35.73	$35.17	433,002
2022-05-23	$35.95	$36.10	$35.43	$35.77	$35.21	449,546
2022-05-20	$35.88	$36.16	$34.60	$35.56	$35.01	535,082
2022-05-19	$34.87	$35.62	$34.76	$35.46	$34.91	672,808
2022-05-18	$35.64	$36.04	$35.01	$35.27	$34.72	886,446
2022-05-17	$35.35	$36.33	$34.97	$36.17	$35.61	447,920
2022-05-16	$34.11	$34.90	$33.71	$34.53	$33.99	726,233
2022-05-13	$34.49	$35.51	$34.25	$35.28	$33.98	716,934
2022-05-12	$32.40	$33.90	$32.23	$33.90	$32.65	789,440
2022-05-11	$33.59	$34.23	$32.61	$32.75	$31.55	616,968
2022-05-10	$34.71	$34.86	$32.53	$33.40	$32.17	745,261
2022-05-09	$33.37	$34.78	$33.29	$34.17	$32.91	825,721
2022-05-06	$33.81	$34.30	$33.16	$33.86	$32.62	447,005
2022-05-05	$34.80	$34.90	$33.48	$34.11	$32.86	435,303
2022-05-04	$33.72	$35.58	$33.35	$35.50	$34.19	611,254
2022-05-03	$33.55	$34.37	$33.23	$33.80	$32.56	684,148
2022-05-02	$32.28	$33.64	$32.15	$33.55	$32.32	752,266
2022-04-29	$33.41	$33.93	$32.07	$32.14	$30.96	592,797
2022-04-28	$33.90	$34.08	$32.51	$33.60	$32.36	714,850
2022-04-27	$35.18	$35.42	$33.49	$33.75	$32.51	914,032
2022-04-26	$36.91	$37.37	$35.75	$35.80	$34.48	551,478
2022-04-25	$36.80	$37.37	$35.93	$37.35	$35.98	582,233
2022-04-22	$37.95	$38.00	$36.78	$36.82	$35.47	525,004
2022-04-21	$38.86	$39.04	$37.81	$37.98	$36.58	413,080
2022-04-20	$38.92	$38.97	$38.45	$38.57	$37.15	382,832
2022-04-19	$36.44	$38.68	$36.44	$38.66	$37.24	473,882
2022-04-18	$37.13	$37.40	$36.38	$36.52	$35.18	537,376
2022-04-14	$37.69	$38.10	$37.14	$37.30	$35.93	391,815
2022-04-13	$37.41	$37.70	$37.23	$37.53	$36.15	415,097
2022-04-12	$38.38	$38.83	$37.49	$37.74	$36.35	343,791
2022-04-11	$38.28	$38.52	$37.75	$38.20	$36.80	341,897
2022-04-08	$38.32	$39.26	$38.18	$38.38	$36.97	452,216
2022-04-07	$37.60	$38.57	$37.15	$38.29	$36.88	666,230
2022-04-06	$38.39	$38.73	$37.47	$37.76	$36.37	495,661
2022-04-05	$39.27	$39.50	$38.65	$38.88	$37.45	366,858
2022-04-04	$39.74	$39.74	$39.29	$39.48	$38.03	661,733
2022-04-01	$39.72	$39.85	$39.12	$39.58	$38.13	407,491
2022-03-31	$39.93	$40.33	$39.31	$39.35	$37.90	516,219
2022-03-30	$40.15	$40.47	$39.60	$39.93	$38.46	477,423
2022-03-29	$39.07	$39.96	$39.07	$39.85	$38.39	427,320
2022-03-28	$38.45	$38.60	$37.84	$38.50	$37.08	397,971
2022-03-25	$38.40	$38.76	$38.14	$38.45	$37.04	343,694
2022-03-24	$37.65	$38.40	$37.39	$38.40	$36.99	411,338
2022-03-23	$38.00	$38.09	$37.27	$37.46	$36.08	380,230
2022-03-22	$38.32	$39.07	$38.23	$38.36	$36.95	405,807
2022-03-21	$38.65	$39.09	$37.74	$38.03	$36.63	460,261
2022-03-18	$38.66	$39.05	$38.00	$38.62	$37.20	979,481
2022-03-17	$37.49	$38.64	$37.20	$38.55	$37.13	682,064
2022-03-16	$36.96	$38.19	$36.64	$37.83	$36.44	768,788
2022-03-15	$36.56	$37.15	$36.06	$36.39	$35.05	707,836
2022-03-14	$36.22	$36.80	$35.93	$36.34	$35.00	581,368
2022-03-11	$36.67	$37.12	$35.75	$35.79	$34.47	492,144
2022-03-10	$35.11	$36.59	$34.94	$36.43	$35.09	733,034
2022-03-09	$35.22	$36.39	$35.21	$35.82	$34.50	660,231
2022-03-08	$34.68	$35.54	$33.93	$34.20	$32.94	1,061,936
2022-03-07	$36.59	$36.72	$34.52	$34.57	$33.30	941,987
2022-03-04	$36.99	$37.07	$36.27	$36.85	$35.50	579,250
2022-03-03	$38.38	$38.59	$37.28	$37.61	$36.23	560,206
2022-03-02	$37.27	$38.72	$37.27	$38.29	$36.88	814,479
2022-03-01	$37.81	$38.07	$36.53	$36.87	$35.51	662,175
2022-02-28	$37.86	$38.74	$37.77	$38.11	$36.71	725,531
2022-02-25	$37.11	$38.54	$37.11	$38.48	$37.07	725,454
2022-02-24	$35.77	$37.09	$35.37	$36.89	$35.53	1,075,112
2022-02-23	$38.48	$38.78	$37.05	$37.06	$35.70	630,515
2022-02-22	$38.67	$38.97	$37.72	$38.16	$36.76	594,983
2022-02-18	$38.28	$39.20	$38.28	$38.91	$37.48	680,175
2022-02-17	$40.04	$40.38	$38.33	$38.46	$37.05	954,877
2022-02-16	$39.77	$40.75	$39.76	$40.44	$38.95	488,864
2022-02-15	$39.88	$40.47	$39.35	$39.98	$38.51	578,913
2022-02-14	$39.50	$39.83	$38.92	$39.21	$37.77	652,849
2022-02-11	$40.14	$41.14	$38.81	$39.61	$38.15	847,776
2022-02-10	$42.52	$43.18	$41.69	$41.89	$38.64	1,092,950
2022-02-09	$42.94	$43.67	$42.75	$42.98	$39.65	740,186
2022-02-08	$42.01	$42.83	$42.01	$42.35	$39.07	849,902
2022-02-07	$41.65	$42.39	$41.59	$41.90	$38.65	780,073
2022-02-04	$41.34	$41.90	$40.70	$41.47	$38.26	656,357
2022-02-03	$41.95	$42.60	$41.23	$41.34	$38.14	1,087,521
2022-02-02	$43.50	$44.00	$41.50	$41.95	$38.70	1,261,151
2022-02-01	$43.75	$43.85	$42.68	$43.30	$39.94	808,537
2022-01-31	$41.38	$43.28	$41.38	$43.21	$39.86	721,869
2022-01-28	$41.06	$41.67	$40.11	$41.63	$38.40	599,126
2022-01-27	$42.07	$42.84	$41.06	$41.27	$38.07	511,909
2022-01-26	$43.13	$43.43	$40.85	$41.42	$38.21	813,430
2022-01-25	$41.72	$42.61	$40.29	$42.00	$38.74	803,330
2022-01-24	$41.18	$42.36	$40.19	$42.22	$38.95	696,561
2022-01-21	$43.16	$43.16	$41.86	$42.23	$38.96	871,652
2022-01-20	$44.54	$45.34	$43.32	$43.36	$40.00	587,795
2022-01-19	$44.87	$45.10	$44.05	$44.24	$40.81	680,508
2022-01-18	$45.54	$46.71	$44.44	$44.61	$41.15	548,230
2022-01-14	$45.95	$46.21	$45.17	$45.90	$42.34	371,074
2022-01-13	$46.60	$47.28	$46.08	$46.25	$42.66	498,888
2022-01-12	$47.92	$48.00	$45.93	$46.22	$42.64	669,469
2022-01-11	$46.34	$47.59	$45.55	$47.46	$43.78	798,117
2022-01-10	$46.62	$46.77	$45.50	$46.14	$42.56	623,016
2022-01-07	$47.02	$47.46	$46.44	$46.89	$43.26	556,383
2022-01-06	$46.75	$47.52	$46.63	$47.15	$43.50	304,578
2022-01-05	$47.54	$48.46	$46.42	$46.48	$42.88	487,063
2022-01-04	$46.99	$47.95	$46.99	$47.48	$43.80	448,522
2022-01-03	$47.95	$48.49	$47.31	$47.62	$43.93	276,716
2021-12-31	$47.40	$47.97	$47.40	$47.64	$43.95	255,550
2021-12-30	$47.78	$48.25	$47.42	$47.49	$43.81	236,548
2021-12-29	$47.75	$48.36	$47.53	$47.65	$43.96	269,711
2021-12-28	$48.20	$48.59	$47.82	$47.89	$44.18	291,980
2021-12-27	$46.90	$48.23	$46.76	$48.19	$44.45	441,165
2021-12-23	$46.07	$47.44	$45.92	$46.95	$43.31	414,193
2021-12-22	$45.69	$45.94	$44.94	$45.43	$41.91	449,796
2021-12-21	$45.21	$45.72	$44.81	$45.69	$42.15	447,309
2021-12-20	$44.72	$44.87	$43.35	$44.56	$41.11	521,420
2021-12-17	$46.21	$47.06	$45.50	$45.75	$42.20	821,277
2021-12-16	$47.14	$47.75	$46.58	$46.73	$43.11	600,873
2021-12-15	$45.33	$45.95	$44.20	$45.73	$42.19	633,781
2021-12-14	$44.00	$45.63	$43.77	$45.37	$41.85	936,165
2021-12-13	$44.55	$44.81	$44.06	$44.23	$40.80	599,036
2021-12-10	$45.47	$45.74	$44.39	$44.63	$41.17	293,893
2021-12-09	$45.30	$45.92	$45.15	$45.18	$41.68	281,410
2021-12-08	$45.72	$46.10	$45.27	$45.79	$42.24	249,248
2021-12-07	$45.30	$46.29	$45.04	$45.66	$42.12	368,393
2021-12-06	$44.86	$45.20	$44.08	$44.53	$41.08	424,530
2021-12-03	$45.37	$45.60	$43.40	$44.00	$40.59	604,503
2021-12-02	$43.68	$45.58	$43.34	$45.43	$41.91	855,900
2021-12-01	$45.85	$45.99	$43.06	$43.14	$39.80	1,096,533
2021-11-30	$46.90	$47.11	$44.34	$44.73	$41.26	742,185
2021-11-29	$48.04	$48.24	$47.03	$47.46	$43.78	365,359
2021-11-26	$47.66	$47.99	$46.79	$47.31	$43.64	398,103
2021-11-24	$49.23	$49.50	$48.78	$49.05	$45.25	225,283
2021-11-23	$48.48	$49.55	$48.20	$49.40	$45.57	419,802
2021-11-22	$49.68	$50.04	$48.47	$48.58	$44.81	334,258
2021-11-19	$48.89	$49.62	$48.61	$49.07	$45.27	635,106
2021-11-18	$49.78	$49.99	$48.47	$49.25	$45.43	402,255
2021-11-17	$49.79	$49.81	$48.98	$49.59	$45.75	553,869
2021-11-16	$50.00	$50.58	$49.51	$50.00	$46.12	292,206
2021-11-15	$50.19	$50.61	$49.24	$50.02	$46.14	447,040
2021-11-12	$51.55	$51.55	$50.85	$51.10	$46.15	345,336
2021-11-11	$50.74	$51.19	$50.50	$50.98	$46.04	323,257
2021-11-10	$51.36	$51.52	$50.11	$50.60	$45.70	437,326
2021-11-09	$51.87	$52.27	$51.16	$51.60	$46.60	464,119
2021-11-08	$50.55	$52.42	$50.42	$52.02	$46.98	637,739
2021-11-05	$50.91	$51.44	$50.26	$50.37	$45.49	508,050
2021-11-04	$50.53	$51.08	$49.63	$50.36	$45.48	571,922
2021-11-03	$49.51	$51.86	$49.51	$51.09	$46.14	578,292
2021-11-02	$49.50	$49.92	$49.07	$49.90	$45.07	629,569
2021-11-01	$50.03	$50.57	$49.06	$49.51	$44.72	644,563
2021-10-29	$48.58	$49.87	$48.45	$49.54	$44.74	481,902
2021-10-28	$47.75	$49.62	$47.74	$48.50	$43.80	870,740
2021-10-27	$50.74	$51.00	$47.70	$47.74	$43.12	1,190,877
2021-10-26	$51.26	$51.69	$50.82	$51.23	$46.27	654,395
2021-10-25	$50.42	$50.91	$49.17	$50.86	$45.93	680,687
2021-10-22	$49.12	$50.38	$49.00	$50.37	$45.49	540,405
2021-10-21	$48.48	$49.05	$47.95	$49.04	$44.29	429,844
2021-10-20	$48.28	$48.75	$48.04	$48.20	$43.53	302,919
2021-10-19	$47.19	$48.09	$46.93	$48.08	$43.42	385,815
2021-10-18	$47.00	$47.28	$46.54	$46.76	$42.23	470,864
2021-10-15	$48.46	$48.60	$47.23	$47.23	$42.66	707,929
2021-10-14	$47.33	$48.00	$46.63	$47.75	$43.13	642,442
2021-10-13	$46.22	$46.76	$45.40	$46.17	$41.70	736,402
2021-10-12	$48.43	$48.51	$46.03	$46.21	$41.74	807,432
2021-10-11	$49.98	$50.52	$48.79	$48.79	$44.07	558,052
2021-10-08	$49.66	$50.46	$49.28	$50.21	$45.35	518,832
2021-10-07	$49.85	$50.66	$49.48	$49.63	$44.82	357,677
2021-10-06	$48.85	$49.85	$48.45	$49.27	$44.50	279,193
2021-10-05	$48.18	$49.81	$47.52	$49.57	$44.77	531,760
2021-10-04	$49.01	$49.55	$47.59	$48.12	$43.46	775,628
2021-10-01	$49.25	$50.46	$48.28	$49.63	$44.82	424,664
2021-09-30	$50.42	$50.64	$48.82	$48.92	$44.18	445,427
2021-09-29	$50.69	$50.69	$49.88	$49.92	$45.09	305,406
2021-09-28	$51.84	$52.13	$50.29	$50.52	$45.63	336,757
2021-09-27	$51.17	$52.34	$51.17	$52.07	$47.03	213,143
2021-09-24	$50.83	$51.58	$50.51	$51.01	$46.07	209,524
2021-09-23	$50.59	$51.57	$50.57	$51.05	$46.11	248,522
2021-09-22	$49.40	$50.77	$49.24	$50.26	$45.39	281,633
2021-09-21	$50.31	$50.41	$48.25	$48.75	$44.03	428,310
2021-09-20	$50.00	$50.10	$48.49	$49.64	$44.83	574,702
2021-09-17	$51.74	$52.13	$51.12	$51.55	$46.56	574,927
2021-09-16	$52.00	$52.34	$50.93	$51.35	$46.38	304,046
2021-09-15	$50.63	$52.18	$50.56	$51.92	$46.89	393,706
2021-09-14	$51.74	$51.98	$50.32	$50.58	$45.68	361,992
2021-09-13	$50.80	$51.36	$50.46	$51.35	$46.38	297,468
2021-09-10	$50.99	$51.17	$49.98	$50.22	$45.36	426,167
2021-09-09	$50.49	$51.38	$50.49	$50.49	$45.60	272,220
2021-09-08	$50.55	$51.32	$49.97	$50.53	$45.64	335,382
2021-09-07	$52.20	$52.25	$50.65	$50.71	$45.80	316,827
2021-09-03	$52.45	$52.89	$52.05	$52.19	$47.14	324,984
2021-09-02	$52.00	$52.57	$51.60	$52.45	$47.37	318,157
2021-09-01	$52.09	$52.38	$51.20	$51.86	$46.84	284,859
2021-08-31	$52.00	$52.22	$51.35	$51.96	$46.93	438,912
2021-08-30	$52.80	$52.80	$51.95	$51.99	$46.96	437,893
2021-08-27	$50.56	$52.63	$50.56	$52.54	$47.45	426,154
2021-08-26	$51.11	$51.31	$50.33	$50.50	$45.61	277,278
2021-08-25	$51.35	$52.23	$51.02	$51.19	$46.23	419,803
2021-08-24	$50.77	$51.43	$50.34	$51.41	$46.43	350,504
2021-08-23	$49.53	$50.60	$49.53	$50.44	$45.56	369,099
2021-08-20	$48.00	$49.23	$47.80	$49.14	$44.38	380,907
2021-08-19	$48.13	$48.85	$47.37	$48.03	$43.38	553,294
2021-08-18	$49.63	$50.11	$48.87	$48.88	$44.15	505,557
2021-08-17	$50.54	$50.89	$49.51	$50.09	$45.24	556,461
2021-08-16	$50.76	$51.58	$49.97	$51.34	$46.37	491,597
2021-08-13	$52.49	$52.63	$51.82	$52.21	$46.25	424,773
2021-08-12	$52.59	$52.96	$51.56	$52.44	$46.46	497,529
2021-08-11	$52.71	$53.29	$52.29	$52.75	$46.73	694,844
2021-08-10	$51.86	$52.70	$51.74	$52.29	$46.32	378,255
2021-08-09	$51.35	$52.39	$50.91	$51.79	$45.88	457,355
2021-08-06	$50.75	$51.30	$50.02	$51.28	$45.43	518,457
2021-08-05	$49.98	$50.80	$49.61	$50.54	$44.77	491,102
2021-08-04	$49.00	$49.71	$48.30	$49.30	$43.68	596,988
2021-08-03	$48.92	$49.93	$48.58	$49.61	$43.95	521,530
2021-08-02	$48.60	$49.77	$48.17	$48.61	$43.06	877,894
2021-07-30	$48.24	$48.65	$47.91	$48.09	$42.60	572,654
2021-07-29	$47.42	$49.29	$47.12	$48.45	$42.92	859,611
2021-07-28	$48.04	$48.16	$46.80	$47.22	$41.83	774,850
2021-07-27	$48.37	$48.56	$47.60	$48.04	$42.56	444,036
2021-07-26	$49.17	$49.78	$48.77	$49.05	$43.45	415,907
2021-07-23	$49.50	$49.66	$48.81	$49.17	$43.56	275,364
2021-07-22	$50.22	$50.22	$48.71	$48.93	$43.35	292,543
2021-07-21	$49.60	$50.23	$49.52	$50.22	$44.49	247,355
2021-07-20	$47.83	$49.38	$47.51	$48.97	$43.38	460,919
2021-07-19	$48.50	$48.95	$47.25	$47.71	$42.27	564,469
2021-07-16	$50.59	$50.59	$49.33	$49.53	$43.88	409,904
2021-07-15	$50.09	$50.46	$49.61	$50.11	$44.39	351,173
2021-07-14	$50.82	$51.38	$50.17	$50.60	$44.83	406,818
2021-07-13	$51.85	$52.00	$50.55	$50.75	$44.96	363,125
2021-07-12	$50.66	$51.86	$50.50	$51.83	$45.92	382,199
2021-07-09	$50.43	$51.34	$50.43	$51.28	$45.43	420,888
2021-07-08	$50.34	$50.68	$49.37	$49.66	$43.99	319,569
2021-07-07	$50.80	$51.72	$50.52	$51.55	$45.67	380,310
2021-07-06	$51.03	$51.36	$50.27	$51.06	$45.23	373,164
2021-07-02	$51.58	$51.70	$51.00	$51.03	$45.21	338,584
2021-07-01	$51.26	$51.66	$51.06	$51.35	$45.49	396,358
2021-06-30	$50.22	$51.21	$50.14	$50.82	$45.02	421,237
2021-06-29	$50.63	$50.96	$50.10	$50.54	$44.77	501,886
2021-06-28	$52.01	$52.02	$50.05	$50.35	$44.61	516,627
2021-06-25	$50.94	$51.92	$50.79	$51.87	$45.95	1,919,221
2021-06-24	$50.81	$50.93	$50.27	$50.73	$44.94	290,673
2021-06-23	$50.05	$50.63	$49.88	$50.34	$44.60	372,320
2021-06-22	$49.75	$49.88	$48.95	$49.88	$44.19	382,355
2021-06-21	$48.88	$50.05	$48.83	$49.97	$44.27	324,654
2021-06-18	$49.70	$49.94	$48.27	$48.56	$43.02	857,913
2021-06-17	$52.12	$52.21	$49.73	$50.62	$44.84	716,275
2021-06-16	$53.49	$53.49	$52.28	$52.56	$46.56	578,020
2021-06-15	$53.89	$54.35	$53.49	$53.75	$47.62	416,174
2021-06-14	$53.85	$54.00	$53.00	$53.78	$47.64	364,813
2021-06-11	$54.32	$54.59	$53.61	$53.79	$47.65	422,685
2021-06-10	$53.06	$54.30	$53.00	$53.94	$47.79	871,770
2021-06-09	$52.67	$52.69	$51.91	$52.25	$46.29	380,475
2021-06-08	$51.84	$52.70	$50.97	$52.61	$46.61	425,929
2021-06-07	$51.66	$51.77	$51.35	$51.71	$45.81	401,528
2021-06-04	$51.62	$51.75	$51.13	$51.60	$45.71	415,132
2021-06-03	$51.19	$51.95	$50.85	$51.61	$45.72	309,836
2021-06-02	$51.65	$51.68	$50.80	$51.47	$45.60	359,569
2021-06-01	$51.76	$51.99	$50.99	$51.68	$45.78	381,286
2021-05-28	$51.29	$51.35	$50.24	$51.08	$45.25	389,949
2021-05-27	$51.14	$51.41	$50.78	$51.22	$45.38	506,723
2021-05-26	$50.39	$51.03	$49.67	$50.67	$44.89	692,016
2021-05-25	$51.54	$51.94	$50.20	$50.24	$44.51	388,482
2021-05-24	$51.85	$51.90	$51.19	$51.24	$45.39	340,181
2021-05-21	$51.31	$51.81	$50.96	$51.27	$45.42	309,143
2021-05-20	$49.92	$51.32	$49.49	$50.88	$45.07	437,544
2021-05-19	$49.26	$49.73	$48.40	$49.66	$43.99	577,724
2021-05-18	$51.02	$51.50	$49.88	$50.20	$44.47	953,974
2021-05-17	$51.69	$51.90	$50.36	$51.13	$45.30	514,223
2021-05-14	$51.36	$52.42	$51.08	$52.10	$46.16	395,847
2021-05-13	$50.24	$51.44	$50.01	$51.01	$45.19	628,963
2021-05-12	$54.68	$55.00	$50.81	$50.92	$44.35	853,475
2021-05-11	$54.86	$55.58	$54.30	$55.07	$47.96	498,865
2021-05-10	$56.59	$57.18	$56.34	$56.37	$49.09	596,848
2021-05-07	$56.40	$57.21	$56.01	$56.48	$49.19	560,091
2021-05-06	$54.29	$56.42	$54.12	$56.35	$49.07	671,311
2021-05-05	$52.78	$54.42	$52.38	$54.40	$47.38	823,900
2021-05-04	$52.18	$52.87	$51.61	$52.53	$45.75	601,639
2021-05-03	$51.29	$52.31	$50.81	$51.86	$45.16	776,586
2021-04-30	$52.06	$52.47	$50.57	$50.92	$44.35	935,984
2021-04-29	$53.30	$53.72	$51.96	$52.77	$45.96	530,837
2021-04-28	$53.20	$53.72	$51.09	$52.57	$45.78	1,117,471
2021-04-27	$53.88	$55.11	$53.35	$53.72	$46.78	1,027,136
2021-04-26	$55.57	$56.95	$55.40	$56.50	$49.20	966,467
2021-04-23	$53.95	$55.20	$53.50	$54.97	$47.87	471,465
2021-04-22	$54.08	$54.55	$53.30	$53.73	$46.79	614,832
2021-04-21	$52.68	$54.12	$52.61	$54.09	$47.11	579,313
2021-04-20	$54.25	$55.16	$52.23	$52.93	$46.10	721,241
2021-04-19	$56.02	$56.26	$54.03	$54.77	$47.70	599,903
2021-04-16	$57.50	$57.65	$55.53	$56.30	$49.03	634,333
2021-04-15	$54.86	$57.29	$54.17	$56.66	$49.34	1,193,493
2021-04-14	$54.14	$55.04	$53.85	$53.94	$46.98	376,729
2021-04-13	$54.73	$54.79	$53.34	$54.26	$47.25	531,023
2021-04-12	$53.36	$54.67	$53.29	$54.51	$47.47	390,434
2021-04-09	$53.48	$53.65	$52.53	$53.36	$46.47	539,648
2021-04-08	$53.36	$53.56	$51.71	$52.98	$46.14	739,795
2021-04-07	$52.82	$53.37	$52.32	$53.01	$46.17	370,169
2021-04-06	$54.50	$54.70	$52.31	$52.98	$46.14	762,330
2021-04-05	$53.00	$54.75	$52.65	$54.41	$47.38	1,278,724
2021-04-01	$52.80	$52.97	$52.05	$52.52	$45.74	390,648
2021-03-31	$51.50	$52.70	$51.35	$52.17	$45.43	598,513
2021-03-30	$50.75	$51.54	$50.51	$51.39	$44.75	431,338
2021-03-29	$52.32	$52.80	$50.47	$50.83	$44.27	520,159
2021-03-26	$51.48	$52.93	$51.00	$52.84	$46.02	598,376
2021-03-25	$50.69	$51.15	$48.30	$50.95	$44.37	749,579
2021-03-24	$51.58	$52.34	$51.03	$51.10	$44.50	746,956
2021-03-23	$52.71	$53.05	$50.97	$51.09	$44.49	781,114
2021-03-22	$53.14	$53.64	$52.09	$53.12	$46.26	491,604
2021-03-19	$51.67	$53.37	$51.01	$53.02	$46.17	1,063,280
2021-03-18	$53.52	$53.60	$51.36	$51.67	$45.00	664,549
2021-03-17	$51.35	$53.57	$51.25	$53.43	$46.53	653,857
2021-03-16	$51.15	$51.89	$50.53	$51.57	$44.91	704,114
2021-03-15	$50.20	$50.91	$49.42	$50.90	$44.33	440,482
2021-03-12	$50.62	$50.96	$49.76	$49.98	$43.53	405,073
2021-03-11	$50.97	$51.71	$50.36	$50.62	$44.08	580,887
2021-03-10	$49.69	$51.03	$49.50	$50.69	$44.15	744,552
2021-03-09	$47.89	$49.50	$47.50	$48.95	$42.63	815,007
2021-03-08	$48.22	$48.60	$47.25	$47.32	$41.21	572,544
2021-03-05	$46.77	$48.04	$44.60	$47.91	$41.72	676,323
2021-03-04	$47.00	$47.54	$44.84	$46.06	$40.11	984,553
2021-03-03	$48.53	$49.17	$47.85	$47.86	$41.68	626,735
2021-03-02	$49.32	$49.33	$48.28	$48.44	$42.19	616,519
2021-03-01	$48.89	$49.66	$48.51	$49.34	$42.97	1,393,473
2021-02-26	$48.24	$48.27	$46.94	$47.50	$41.37	730,989
2021-02-25	$48.65	$49.29	$47.39	$47.48	$41.35	974,303
2021-02-24	$47.51	$49.41	$47.49	$49.38	$43.00	814,841
2021-02-23	$47.27	$47.90	$46.01	$47.36	$41.25	1,152,782
2021-02-22	$48.56	$48.90	$47.53	$47.99	$41.79	749,225
2021-02-19	$48.47	$49.45	$47.90	$48.73	$42.44	818,773
2021-02-18	$50.15	$50.18	$48.01	$48.25	$42.02	904,272
2021-02-17	$51.14	$51.58	$49.75	$50.64	$44.10	519,388
2021-02-16	$53.00	$53.25	$51.58	$51.58	$44.92	479,254
2021-02-12	$52.09	$52.77	$51.71	$52.59	$45.80	443,256
2021-02-11	$52.41	$52.67	$50.46	$52.25	$45.50	523,041
2021-02-10	$54.44	$54.63	$53.19	$53.38	$45.38	580,577
2021-02-09	$53.61	$54.58	$53.07	$54.10	$45.99	475,327
2021-02-08	$54.00	$54.60	$52.98	$53.72	$45.67	692,215
2021-02-05	$52.36	$53.82	$51.89	$53.25	$45.27	756,673
2021-02-04	$50.72	$52.71	$50.12	$52.36	$44.51	1,053,990
2021-02-03	$51.31	$52.32	$49.13	$49.62	$42.18	893,478
2021-02-02	$50.56	$51.18	$49.60	$50.88	$43.25	615,913
2021-02-01	$48.91	$50.17	$47.70	$49.94	$42.45	702,032
2021-01-29	$51.51	$51.53	$48.20	$48.40	$41.14	888,254
2021-01-28	$50.01	$52.47	$49.81	$51.99	$44.19	711,853
2021-01-27	$51.66	$51.87	$49.25	$49.50	$42.08	947,833
2021-01-26	$53.52	$53.81	$52.19	$52.33	$44.48	264,192
2021-01-25	$52.41	$53.52	$51.73	$52.84	$44.92	510,003
2021-01-22	$52.73	$53.28	$51.98	$52.79	$44.87	432,052
2021-01-21	$54.34	$54.58	$53.27	$53.28	$45.29	352,366
2021-01-20	$53.30	$54.37	$53.13	$54.31	$46.17	421,713
2021-01-19	$53.39	$53.44	$52.32	$53.17	$45.20	422,813
2021-01-15	$53.00	$53.22	$51.21	$52.74	$44.83	555,071
2021-01-14	$54.56	$55.25	$53.51	$53.71	$45.66	487,414
2021-01-13	$52.00	$54.65	$52.00	$54.42	$46.26	690,927
2021-01-12	$52.29	$53.26	$51.62	$51.92	$44.14	374,686
2021-01-11	$51.45	$52.64	$51.34	$52.02	$44.22	437,473
2021-01-08	$52.33	$52.64	$51.14	$51.61	$43.87	543,649
2021-01-07	$54.07	$54.72	$51.62	$52.20	$44.37	724,346
2021-01-06	$51.01	$55.06	$51.01	$54.07	$45.96	990,868
2021-01-05	$49.22	$50.47	$49.09	$50.13	$42.61	307,198
2021-01-04	$50.62	$51.10	$48.75	$49.09	$41.73	332,847
2020-12-31	$49.75	$50.50	$49.31	$50.34	$42.79	317,811
2020-12-30	$49.65	$49.95	$49.35	$49.74	$42.28	303,695
2020-12-29	$49.62	$49.93	$48.58	$49.38	$41.98	329,020
2020-12-28	$50.31	$50.58	$49.11	$49.27	$41.88	370,840
2020-12-24	$49.93	$50.27	$49.48	$49.89	$42.41	103,626
2020-12-23	$49.78	$49.97	$49.15	$49.68	$42.23	269,393
2020-12-22	$49.88	$50.22	$49.46	$49.62	$42.18	249,576
2020-12-21	$49.42	$49.99	$48.76	$49.91	$42.43	405,260
2020-12-18	$49.87	$50.35	$49.17	$50.07	$42.56	1,338,190
2020-12-17	$50.57	$50.68	$49.00	$49.79	$42.32	468,152
2020-12-16	$48.92	$50.87	$48.75	$50.67	$43.07	485,430
2020-12-15	$48.26	$48.78	$47.33	$48.50	$41.23	398,388
2020-12-14	$49.19	$49.38	$47.91	$47.96	$40.77	296,562
2020-12-11	$47.38	$48.48	$47.24	$48.31	$41.07	417,246
2020-12-10	$48.40	$48.58	$47.59	$47.76	$40.60	316,315
2020-12-09	$49.76	$49.98	$48.56	$48.78	$41.47	380,819
2020-12-08	$48.50	$49.62	$48.38	$49.54	$42.11	282,707
2020-12-07	$48.47	$48.89	$47.84	$48.78	$41.47	289,319
2020-12-04	$48.15	$49.08	$47.59	$48.51	$41.24	332,623
2020-12-03	$47.00	$48.30	$46.82	$48.00	$40.80	479,694
2020-12-02	$45.97	$46.89	$45.53	$46.41	$39.45	257,887
2020-12-01	$45.77	$46.41	$45.21	$45.99	$39.09	372,302
2020-11-30	$46.01	$46.16	$44.84	$45.00	$38.25	348,907
2020-11-27	$45.57	$46.17	$44.71	$45.98	$39.09	200,211
2020-11-25	$46.88	$46.90	$45.52	$45.68	$38.83	576,893
2020-11-24	$45.99	$47.29	$45.40	$47.12	$40.05	393,986
2020-11-23	$45.55	$45.88	$45.02	$45.36	$38.56	342,148
2020-11-20	$45.13	$45.42	$44.38	$44.81	$38.09	297,067
2020-11-19	$45.01	$45.60	$44.62	$45.41	$38.60	306,580
2020-11-18	$45.72	$46.48	$45.12	$45.13	$38.36	460,806
2020-11-17	$45.33	$45.95	$45.00	$45.68	$38.83	349,623
2020-11-16	$45.00	$45.98	$44.77	$45.62	$38.78	412,276
2020-11-13	$43.71	$44.28	$43.30	$44.05	$37.45	417,419
2020-11-12	$45.04	$45.71	$43.44	$44.18	$36.86	567,636
2020-11-11	$47.62	$47.68	$45.05	$45.43	$37.90	667,932
2020-11-10	$45.26	$47.67	$45.19	$46.77	$39.02	698,536
2020-11-09	$44.18	$45.89	$44.18	$45.00	$37.55	570,901
2020-11-06	$44.16	$44.16	$42.45	$42.56	$35.51	455,205
2020-11-05	$43.20	$44.17	$43.14	$43.95	$36.67	372,179
2020-11-04	$42.33	$43.56	$41.73	$42.97	$35.85	544,775
2020-11-03	$42.30	$43.07	$42.06	$42.87	$35.77	402,878
2020-11-02	$40.94	$41.94	$40.58	$41.67	$34.77	640,975
2020-10-30	$39.80	$40.39	$39.57	$40.06	$33.42	551,978
2020-10-29	$39.81	$40.66	$39.65	$40.01	$33.38	523,964
2020-10-28	$41.73	$41.96	$39.97	$40.03	$33.40	759,923
2020-10-27	$42.72	$42.96	$41.63	$41.67	$34.77	570,644
2020-10-26	$42.64	$43.01	$41.45	$42.67	$35.60	540,663
2020-10-23	$43.62	$43.69	$42.84	$43.25	$36.09	404,358
2020-10-22	$43.69	$44.48	$43.02	$43.40	$36.21	464,800
2020-10-21	$45.92	$46.13	$43.24	$43.44	$36.24	694,163
2020-10-20	$45.76	$46.33	$45.51	$45.52	$37.98	427,654
2020-10-19	$45.30	$46.21	$44.57	$45.45	$37.92	413,120
2020-10-16	$45.71	$46.15	$45.55	$46.00	$38.38	405,938
2020-10-15	$45.42	$45.99	$44.71	$45.81	$38.22	549,102
2020-10-14	$45.75	$46.64	$45.70	$45.86	$38.26	414,004
2020-10-13	$45.32	$45.77	$45.04	$45.60	$38.05	444,370
2020-10-12	$44.10	$45.35	$43.02	$45.18	$37.70	451,603
2020-10-09	$43.06	$44.20	$42.77	$44.15	$36.84	596,097
2020-10-08	$40.98	$42.92	$40.51	$42.66	$35.59	781,025
2020-10-07	$39.80	$40.80	$39.54	$39.95	$33.33	535,898
2020-10-06	$39.79	$40.32	$39.11	$39.16	$32.67	313,030
2020-10-05	$38.99	$39.46	$38.89	$39.21	$32.71	276,762
2020-10-02	$37.66	$39.15	$37.50	$38.65	$32.25	418,781
2020-10-01	$39.24	$39.35	$37.94	$38.30	$31.96	436,802
2020-09-30	$38.92	$39.70	$38.72	$38.99	$32.53	396,721
2020-09-29	$38.60	$38.99	$38.38	$38.70	$32.29	322,088
2020-09-28	$37.87	$38.69	$37.83	$38.60	$32.21	356,846
2020-09-25	$36.35	$37.42	$36.15	$37.17	$31.01	648,563
2020-09-24	$37.32	$37.57	$36.42	$36.66	$30.59	391,464
2020-09-23	$38.58	$38.86	$37.25	$37.28	$31.10	454,995
2020-09-22	$37.97	$38.80	$37.76	$38.64	$32.24	409,942
2020-09-21	$38.45	$38.77	$37.22	$37.78	$31.52	582,675
2020-09-18	$39.20	$39.50	$38.42	$39.26	$32.76	834,038
2020-09-17	$38.46	$39.30	$38.19	$39.16	$32.67	675,091
2020-09-16	$38.34	$39.45	$38.06	$39.10	$32.62	523,656
2020-09-15	$37.68	$38.41	$37.18	$38.16	$31.84	328,200
2020-09-14	$37.08	$37.51	$36.68	$37.34	$31.15	377,326
2020-09-11	$36.19	$37.36	$36.08	$36.86	$30.75	469,636
2020-09-10	$36.45	$36.59	$35.74	$35.80	$29.87	342,787
2020-09-09	$35.92	$36.71	$35.83	$36.45	$30.41	410,672
2020-09-08	$36.89	$36.90	$35.51	$35.61	$29.71	677,026
2020-09-04	$38.83	$38.90	$34.72	$37.07	$30.93	1,113,320
2020-09-03	$39.89	$40.06	$37.98	$38.22	$31.89	389,805
2020-09-02	$39.57	$40.07	$39.14	$39.93	$33.32	383,792
2020-09-01	$38.57	$39.60	$38.32	$39.57	$33.01	338,654
2020-08-31	$38.98	$39.07	$38.56	$38.71	$32.30	396,148
2020-08-28	$38.81	$39.20	$38.39	$38.98	$32.52	353,155
2020-08-27	$38.24	$38.82	$38.17	$38.50	$32.12	290,222
2020-08-26	$38.55	$38.72	$37.86	$38.10	$31.79	245,945
2020-08-25	$38.42	$38.80	$38.40	$38.55	$32.16	451,453
2020-08-24	$37.91	$38.24	$37.59	$38.24	$31.91	379,061
2020-08-21	$37.43	$37.85	$37.27	$37.61	$31.38	225,202
2020-08-20	$38.30	$38.71	$37.61	$37.70	$31.45	395,752
2020-08-19	$38.72	$39.55	$38.57	$38.67	$32.26	486,205
2020-08-18	$38.68	$39.13	$38.31	$38.71	$32.30	499,488
2020-08-17	$37.80	$39.32	$37.69	$38.84	$32.41	672,565
2020-08-14	$37.76	$38.25	$37.54	$37.85	$31.58	348,515
2020-08-13	$38.75	$39.14	$38.33	$38.62	$31.66	362,073
2020-08-12	$39.31	$39.56	$38.65	$38.97	$31.95	353,328
2020-08-11	$39.31	$39.87	$38.62	$38.80	$31.81	500,160
2020-08-10	$39.50	$39.60	$38.70	$38.86	$31.86	659,232
2020-08-07	$38.50	$39.48	$38.30	$39.47	$32.36	406,153
2020-08-06	$38.85	$38.97	$38.34	$38.67	$31.70	384,959
2020-08-05	$38.00	$38.93	$37.75	$38.91	$31.90	640,860
2020-08-04	$37.73	$37.95	$37.16	$37.60	$30.83	589,740
2020-08-03	$36.47	$37.75	$36.41	$37.73	$30.93	1,109,478
2020-07-31	$36.13	$36.50	$35.75	$36.23	$29.70	508,050
2020-07-30	$35.02	$35.94	$34.83	$35.77	$29.33	792,982
2020-07-29	$34.50	$36.82	$34.07	$35.48	$29.09	1,355,977
2020-07-28	$34.01	$34.09	$33.40	$33.84	$27.74	451,789
2020-07-27	$33.54	$34.46	$33.36	$34.37	$28.18	446,906
2020-07-24	$34.36	$34.59	$33.51	$33.54	$27.50	308,535
2020-07-23	$34.65	$34.95	$34.28	$34.46	$28.25	415,019
2020-07-22	$34.46	$34.97	$34.46	$34.65	$28.41	508,213
2020-07-21	$34.46	$35.06	$34.17	$34.75	$28.49	421,977
2020-07-20	$34.07	$34.42	$33.79	$34.17	$28.01	347,747
2020-07-17	$34.34	$34.62	$33.88	$34.28	$28.10	334,188
2020-07-16	$34.35	$34.76	$34.19	$34.31	$28.13	496,150
2020-07-15	$34.03	$34.86	$33.74	$34.63	$28.39	594,245
2020-07-14	$32.68	$33.67	$32.33	$33.65	$27.59	587,610
2020-07-13	$33.05	$33.33	$32.49	$32.74	$26.84	556,615
2020-07-10	$31.32	$32.64	$31.28	$32.62	$26.74	308,177
2020-07-09	$32.36	$32.36	$30.93	$31.20	$25.58	602,766
2020-07-08	$32.17	$32.91	$32.14	$32.50	$26.64	260,301
2020-07-07	$32.14	$32.69	$31.93	$32.19	$26.39	468,272
2020-07-06	$32.54	$32.92	$32.24	$32.72	$26.82	407,932
2020-07-02	$32.28	$32.44	$31.79	$31.89	$26.14	420,026
2020-07-01	$32.60	$32.68	$31.40	$31.58	$25.89	399,537
2020-06-30	$31.18	$32.64	$31.16	$32.50	$26.64	787,133
2020-06-29	$31.05	$31.56	$30.90	$31.41	$25.75	551,251
2020-06-26	$32.64	$32.85	$30.66	$30.70	$25.17	1,151,462
2020-06-25	$32.31	$33.20	$32.24	$33.17	$27.19	737,870
2020-06-24	$32.88	$33.07	$32.21	$32.51	$26.65	615,858
2020-06-23	$33.50	$33.78	$33.09	$33.26	$27.27	578,144
2020-06-22	$32.48	$33.17	$32.22	$33.01	$27.06	520,111
2020-06-19	$33.56	$33.57	$31.80	$32.70	$26.81	1,032,183
2020-06-18	$32.10	$32.99	$32.01	$32.78	$26.87	496,163
2020-06-17	$31.74	$32.58	$31.56	$32.52	$26.66	631,974
2020-06-16	$32.22	$32.22	$30.85	$31.69	$25.98	421,630
2020-06-15	$28.95	$31.10	$28.95	$30.96	$25.38	408,695
2020-06-12	$30.20	$30.25	$29.22	$29.95	$24.55	575,865
2020-06-11	$30.17	$30.67	$28.92	$28.95	$23.73	707,352
2020-06-10	$32.64	$33.22	$31.30	$31.34	$25.69	551,131
2020-06-09	$31.86	$32.45	$31.70	$32.42	$26.58	497,465
2020-06-08	$33.04	$33.04	$32.11	$32.54	$26.68	351,246
2020-06-05	$31.74	$32.92	$31.74	$32.47	$26.62	527,316
2020-06-04	$31.20	$31.40	$30.34	$31.06	$25.46	436,527
2020-06-03	$30.50	$31.84	$30.13	$31.46	$25.79	729,852
2020-06-02	$29.44	$30.11	$29.11	$29.99	$24.59	461,877
2020-06-01	$29.20	$29.80	$28.99	$29.13	$23.88	637,274
2020-05-29	$29.23	$29.44	$28.71	$28.97	$23.75	495,320
2020-05-28	$30.79	$31.04	$29.41	$29.50	$24.18	313,156
2020-05-27	$30.14	$30.56	$29.89	$30.53	$25.03	389,173
2020-05-26	$28.95	$30.22	$28.77	$29.59	$24.26	670,285
2020-05-22	$27.98	$28.01	$27.32	$27.96	$22.92	230,327
2020-05-21	$27.63	$28.11	$27.52	$27.72	$22.73	244,256
2020-05-20	$27.74	$28.08	$27.35	$27.63	$22.65	380,845
2020-05-19	$27.87	$28.24	$27.16	$27.19	$22.29	408,564
2020-05-18	$27.77	$28.23	$27.37	$27.98	$22.94	583,693
2020-05-15	$26.78	$26.99	$26.53	$26.79	$21.96	401,726
2020-05-14	$25.79	$27.18	$25.41	$27.14	$22.25	608,514
2020-05-13	$28.00	$28.20	$26.55	$27.06	$21.70	613,669
2020-05-12	$30.20	$30.44	$28.44	$28.49	$22.84	552,417
2020-05-11	$28.78	$30.59	$28.55	$29.95	$24.01	650,361
2020-05-08	$29.45	$29.74	$28.99	$29.28	$23.48	446,913
2020-05-07	$28.85	$29.38	$28.78	$28.91	$23.18	586,864
2020-05-06	$29.44	$29.44	$27.95	$28.40	$22.77	575,667
2020-05-05	$29.71	$30.06	$29.13	$29.25	$23.45	555,332
2020-05-04	$28.45	$29.33	$28.11	$29.21	$23.42	646,234
2020-05-01	$28.51	$28.97	$28.07	$28.97	$23.23	592,200
2020-04-30	$28.76	$29.97	$28.11	$29.44	$23.61	935,490
2020-04-29	$27.16	$29.15	$27.01	$28.59	$22.92	911,433
2020-04-28	$24.75	$26.50	$24.50	$25.92	$20.78	612,601
2020-04-27	$23.77	$24.27	$23.35	$24.07	$19.30	827,956
2020-04-24	$22.96	$23.61	$22.63	$23.43	$18.79	325,605
2020-04-23	$22.48	$23.51	$22.33	$22.76	$18.25	376,747
2020-04-22	$23.24	$23.24	$22.59	$22.94	$18.39	326,068
2020-04-21	$21.74	$22.75	$21.45	$22.61	$18.13	379,949
2020-04-20	$22.50	$22.85	$22.00	$22.35	$17.92	411,401
2020-04-17	$22.87	$23.35	$22.50	$22.88	$18.35	653,579
2020-04-16	$22.43	$22.57	$21.23	$21.97	$17.62	465,218
2020-04-15	$21.85	$22.53	$21.35	$22.28	$17.86	345,877
2020-04-14	$23.44	$23.92	$22.50	$22.53	$18.06	466,602
2020-04-13	$22.88	$23.42	$22.36	$22.65	$18.16	469,619
2020-04-09	$22.03	$23.41	$21.72	$22.84	$18.31	423,309
2020-04-08	$20.89	$22.24	$20.69	$21.51	$17.25	359,955
2020-04-07	$21.88	$22.13	$20.54	$20.68	$16.58	541,673
2020-04-06	$20.75	$21.10	$20.06	$20.84	$16.71	570,314
2020-04-03	$19.34	$19.84	$18.41	$19.59	$15.71	503,317
2020-04-02	$19.53	$20.77	$19.06	$19.63	$15.74	315,049
2020-04-01	$20.16	$20.71	$19.31	$19.63	$15.74	371,029
2020-03-31	$21.77	$22.25	$20.95	$21.49	$17.23	475,427
2020-03-30	$22.09	$22.70	$21.54	$21.80	$17.48	594,091
2020-03-27	$21.44	$22.50	$21.00	$21.84	$17.51	394,951
2020-03-26	$20.52	$22.53	$20.16	$22.28	$17.86	670,787
2020-03-25	$19.56	$21.96	$19.35	$19.99	$16.03	494,833
2020-03-24	$19.33	$19.97	$18.46	$19.32	$15.49	801,768
2020-03-23	$19.15	$19.57	$17.69	$18.06	$14.48	648,066
2020-03-20	$21.88	$22.00	$19.27	$19.48	$15.62	755,478
2020-03-19	$19.60	$22.08	$19.04	$21.60	$17.32	610,381
2020-03-18	$19.05	$20.00	$18.46	$19.92	$15.97	900,581
2020-03-17	$18.06	$20.51	$17.69	$20.17	$16.17	1,027,709
2020-03-16	$19.17	$19.68	$17.97	$18.01	$14.44	752,001
2020-03-13	$21.31	$22.33	$19.26	$22.27	$17.86	1,264,087
2020-03-12	$20.28	$22.16	$18.68	$20.01	$16.04	822,056
2020-03-11	$23.73	$23.95	$21.77	$22.06	$17.69	1,155,634
2020-03-10	$25.17	$25.33	$23.86	$24.87	$19.94	1,290,743
2020-03-09	$23.72	$24.72	$23.42	$24.00	$19.24	1,257,831
2020-03-06	$25.60	$26.38	$25.14	$25.96	$20.81	629,023
2020-03-05	$28.02	$28.18	$26.39	$26.65	$21.37	647,148
2020-03-04	$29.05	$29.31	$28.60	$29.03	$23.28	871,649
2020-03-03	$29.76	$30.16	$27.97	$28.52	$22.87	1,116,295
2020-03-02	$28.72	$30.00	$28.57	$29.97	$24.03	779,254
2020-02-28	$27.89	$28.59	$27.61	$28.58	$22.92	1,223,470
2020-02-27	$30.25	$30.76	$29.21	$29.21	$23.42	891,857
2020-02-26	$30.93	$31.76	$30.83	$31.00	$24.86	715,480
2020-02-25	$32.49	$32.58	$30.56	$30.71	$24.62	582,069
2020-02-24	$32.70	$33.01	$32.32	$32.37	$25.95	804,118
2020-02-21	$35.12	$35.19	$34.01	$34.10	$27.34	708,286
2020-02-20	$35.43	$35.60	$34.68	$35.24	$28.26	1,454,427
2020-02-19	$35.70	$36.05	$35.70	$35.82	$28.72	476,234
2020-02-18	$35.99	$36.23	$35.34	$35.69	$28.62	320,526
2020-02-14	$36.22	$36.24	$35.72	$35.99	$28.86	287,692
2020-02-13	$36.80	$36.92	$36.14	$36.22	$29.04	305,862
2020-02-12	$37.73	$38.09	$37.61	$38.09	$29.50	362,402
2020-02-11	$37.25	$37.56	$37.08	$37.49	$29.03	399,694
2020-02-10	$36.25	$37.04	$36.21	$37.03	$28.68	423,576
2020-02-07	$36.17	$36.48	$35.89	$36.13	$27.98	388,973
2020-02-06	$35.97	$36.63	$35.95	$36.20	$28.03	619,170
2020-02-05	$35.15	$35.76	$34.38	$35.48	$27.48	730,660
2020-02-04	$34.15	$34.79	$34.06	$34.57	$26.77	274,516
2020-02-03	$33.63	$34.21	$33.51	$33.65	$26.06	328,908
2020-01-31	$33.82	$34.09	$33.26	$33.40	$25.87	348,722
2020-01-30	$33.62	$34.07	$33.24	$34.04	$26.36	244,082
2020-01-29	$33.82	$34.13	$33.42	$33.77	$26.15	455,460
2020-01-28	$33.51	$33.78	$33.37	$33.65	$26.06	278,274
2020-01-27	$32.73	$33.37	$32.62	$33.26	$25.76	299,296
2020-01-24	$34.43	$34.43	$33.31	$33.49	$25.94	304,222
2020-01-23	$34.04	$34.42	$33.59	$34.21	$26.49	334,062
2020-01-22	$34.64	$34.66	$34.04	$34.16	$26.45	230,202
2020-01-21	$34.76	$34.86	$34.29	$34.33	$26.59	406,867
2020-01-17	$35.40	$35.48	$34.83	$34.97	$27.08	251,984
2020-01-16	$34.75	$35.20	$34.59	$35.19	$27.25	269,252
2020-01-15	$34.25	$34.62	$34.20	$34.47	$26.69	303,499
2020-01-14	$34.41	$34.65	$34.14	$34.46	$26.69	292,148
2020-01-13	$33.85	$34.31	$33.49	$34.31	$26.57	471,858
2020-01-10	$33.31	$33.39	$33.05	$33.20	$25.71	456,734
2020-01-09	$33.20	$33.50	$33.12	$33.25	$25.75	284,586
2020-01-08	$32.97	$33.47	$32.96	$33.08	$25.62	364,488
2020-01-07	$32.72	$33.14	$32.60	$33.01	$25.56	240,764
2020-01-06	$32.31	$32.67	$32.18	$32.67	$25.30	335,372
2020-01-03	$32.24	$32.66	$32.10	$32.48	$25.15	400,513
2020-01-02	$32.54	$32.54	$32.22	$32.51	$25.18	331,125
2019-12-31	$32.12	$32.59	$32.11	$32.32	$25.03	239,354
2019-12-30	$32.20	$32.28	$31.98	$32.17	$24.91	221,393
2019-12-27	$32.38	$32.39	$32.08	$32.22	$24.95	236,245
2019-12-26	$32.18	$32.34	$32.03	$32.30	$25.01	305,023
2019-12-24	$32.56	$32.56	$32.03	$32.17	$24.91	95,685
2019-12-23	$31.95	$32.44	$31.83	$32.43	$25.11	307,257
2019-12-20	$32.16	$32.25	$31.79	$31.99	$24.77	692,648
2019-12-19	$31.52	$32.03	$31.44	$32.02	$24.80	375,697
2019-12-18	$31.48	$31.53	$31.26	$31.30	$24.24	431,608
2019-12-17	$31.41	$31.48	$30.95	$31.48	$24.38	341,652
2019-12-16	$31.41	$31.53	$31.20	$31.37	$24.29	489,392
2019-12-13	$31.17	$31.42	$30.72	$31.16	$24.13	702,170
2019-12-12	$30.47	$31.24	$30.26	$31.17	$24.14	482,151
2019-12-11	$30.20	$30.39	$29.91	$30.39	$23.54	578,348
2019-12-10	$29.90	$30.05	$29.80	$29.98	$23.22	363,384
2019-12-09	$29.91	$30.34	$29.91	$30.02	$23.25	301,290
2019-12-06	$30.01	$30.16	$29.80	$30.08	$23.30	375,892
2019-12-05	$29.67	$29.78	$29.35	$29.67	$22.98	410,476
2019-12-04	$29.35	$29.53	$29.25	$29.37	$22.75	288,431
2019-12-03	$29.25	$29.38	$29.07	$29.27	$22.67	371,658
2019-12-02	$29.88	$29.91	$29.37	$29.62	$22.94	471,976
2019-11-29	$29.95	$30.05	$29.66	$29.67	$22.98	135,620
2019-11-27	$29.95	$30.13	$29.73	$30.04	$23.26	349,909
2019-11-26	$29.96	$30.01	$29.62	$29.88	$23.14	334,742
2019-11-25	$29.70	$30.13	$29.53	$30.06	$23.28	362,657
2019-11-22	$29.45	$29.61	$29.27	$29.55	$22.88	360,864
2019-11-21	$29.21	$29.34	$28.87	$29.34	$22.72	473,806
2019-11-20	$28.84	$29.18	$28.71	$29.06	$22.51	471,142
2019-11-19	$28.07	$28.92	$28.03	$28.89	$22.37	959,425
2019-11-18	$28.10	$28.35	$27.80	$27.86	$21.58	848,565
2019-11-15	$28.76	$28.76	$28.27	$28.27	$21.89	349,396
2019-11-14	$28.52	$28.95	$28.37	$28.53	$22.09	402,860
2019-11-13	$29.10	$29.33	$28.96	$29.18	$22.09	516,931
2019-11-12	$29.74	$29.74	$29.15	$29.41	$22.27	392,321
2019-11-11	$29.17	$29.61	$29.17	$29.48	$22.32	213,937
2019-11-08	$29.48	$29.75	$29.28	$29.48	$22.32	245,315
2019-11-07	$29.86	$29.99	$29.51	$29.64	$22.44	338,242
2019-11-06	$30.08	$30.18	$29.41	$29.47	$22.31	386,358
2019-11-05	$28.98	$29.70	$28.98	$29.40	$22.26	267,853
2019-11-04	$28.50	$28.90	$28.29	$28.85	$21.84	369,633
2019-11-01	$27.60	$28.36	$27.56	$28.22	$21.37	390,497
2019-10-31	$27.67	$27.89	$26.90	$27.35	$20.71	272,369
2019-10-30	$27.45	$28.40	$27.15	$27.90	$21.13	477,196
2019-10-29	$27.32	$27.94	$27.32	$27.63	$20.92	412,396
2019-10-28	$26.80	$27.49	$26.80	$27.32	$20.69	531,884
2019-10-25	$26.35	$26.91	$26.16	$26.69	$20.21	335,664
2019-10-24	$27.07	$27.07	$26.43	$26.49	$20.06	226,269
2019-10-23	$26.39	$26.94	$26.36	$26.86	$20.34	627,523
2019-10-22	$26.58	$26.98	$26.39	$26.43	$20.01	269,162
2019-10-21	$26.32	$26.77	$26.09	$26.57	$20.12	254,710
2019-10-18	$25.73	$26.27	$25.73	$25.99	$19.68	454,202
2019-10-17	$26.00	$26.21	$25.69	$25.84	$19.57	322,224
2019-10-16	$26.15	$26.35	$25.76	$25.81	$19.54	288,068
2019-10-15	$25.94	$26.27	$25.52	$26.20	$19.84	386,543
2019-10-14	$26.35	$26.53	$25.89	$26.00	$19.69	201,620
2019-10-11	$26.52	$27.38	$26.35	$26.59	$20.13	373,156
2019-10-10	$26.09	$26.40	$25.88	$25.96	$19.66	487,270
2019-10-09	$26.03	$26.19	$25.56	$26.01	$19.69	251,753
2019-10-08	$25.95	$26.24	$25.81	$25.83	$19.56	184,715
2019-10-07	$26.45	$26.63	$26.25	$26.36	$19.96	202,089
2019-10-04	$26.62	$26.76	$26.01	$26.58	$20.13	253,484
2019-10-03	$26.72	$26.97	$26.34	$26.70	$20.22	194,133
2019-10-02	$27.05	$27.24	$26.57	$26.88	$20.35	275,354
2019-10-01	$28.34	$28.47	$27.14	$27.33	$20.69	261,923
2019-09-30	$28.31	$28.48	$28.10	$28.24	$21.38	192,046
2019-09-27	$28.67	$28.89	$28.08	$28.27	$21.41	258,187
2019-09-26	$28.70	$28.78	$28.31	$28.56	$21.63	371,294
2019-09-25	$28.25	$28.90	$28.19	$28.79	$21.80	257,608
2019-09-24	$29.09	$29.10	$28.10	$28.33	$21.45	320,958
2019-09-23	$28.28	$29.05	$28.28	$28.92	$21.90	249,104
2019-09-20	$28.81	$28.81	$28.27	$28.53	$21.60	549,951
2019-09-19	$29.19	$29.27	$28.79	$28.85	$21.84	407,069
2019-09-18	$28.89	$29.26	$28.73	$29.12	$22.05	906,310
2019-09-17	$28.89	$29.04	$28.66	$28.99	$21.95	478,394
2019-09-16	$28.50	$29.20	$28.43	$29.10	$22.03	426,910
2019-09-13	$28.76	$28.90	$28.43	$28.73	$21.75	570,440
2019-09-12	$28.58	$28.98	$27.89	$28.63	$21.68	450,851
2019-09-11	$28.58	$28.80	$28.02	$28.78	$21.79	449,753
2019-09-10	$28.24	$28.69	$28.24	$28.44	$21.53	418,757
2019-09-09	$28.31	$28.60	$28.04	$28.25	$21.39	395,244
2019-09-06	$27.89	$28.28	$27.88	$28.06	$21.25	309,612
2019-09-05	$27.12	$28.01	$27.10	$27.87	$21.10	619,765
2019-09-04	$26.43	$26.74	$26.28	$26.72	$20.23	244,133
2019-09-03	$26.45	$26.61	$25.88	$26.17	$19.82	299,832
2019-08-30	$26.91	$26.98	$26.54	$26.64	$20.17	270,902
2019-08-29	$26.48	$26.95	$26.33	$26.73	$20.24	271,329
2019-08-28	$25.63	$26.17	$25.48	$26.16	$19.81	290,754
2019-08-27	$26.15	$26.44	$25.72	$25.74	$19.49	215,200
2019-08-26	$26.38	$26.63	$25.96	$26.09	$19.75	187,412
2019-08-23	$26.91	$26.99	$25.94	$26.05	$19.72	202,607
2019-08-22	$26.75	$27.31	$26.75	$27.01	$20.45	273,461
2019-08-21	$26.93	$27.03	$26.62	$26.89	$20.36	182,494
2019-08-20	$26.72	$26.76	$26.28	$26.58	$20.13	399,109
2019-08-19	$26.70	$26.87	$26.45	$26.77	$20.27	250,772
2019-08-16	$25.75	$26.22	$25.75	$26.19	$19.83	224,409
2019-08-15	$25.79	$26.06	$25.38	$25.59	$19.38	229,975
2019-08-14	$26.66	$26.74	$25.96	$26.22	$19.40	385,172
2019-08-13	$26.94	$27.74	$26.94	$27.35	$20.23	379,566
2019-08-12	$27.41	$27.51	$26.90	$26.97	$19.95	209,453
2019-08-09	$28.03	$28.16	$27.56	$27.75	$20.53	228,140
2019-08-08	$28.22	$28.37	$27.96	$28.24	$20.89	351,208
2019-08-07	$27.23	$28.03	$27.02	$27.89	$20.63	373,892
2019-08-06	$27.43	$27.78	$27.17	$27.76	$20.54	287,224
2019-08-05	$27.52	$27.78	$26.87	$27.19	$20.12	414,298
2019-08-02	$28.62	$28.65	$27.93	$28.19	$20.86	367,120
2019-08-01	$29.47	$29.94	$28.64	$28.82	$21.32	505,968
2019-07-31	$29.44	$29.94	$29.00	$29.59	$21.89	542,360
2019-07-30	$29.38	$29.77	$29.22	$29.61	$21.91	375,097
2019-07-29	$30.00	$30.05	$29.60	$29.69	$21.97	306,191
2019-07-26	$29.34	$30.10	$29.33	$29.93	$22.14	607,223
2019-07-25	$29.70	$29.76	$29.15	$29.31	$21.68	223,864
2019-07-24	$29.24	$29.81	$29.03	$29.75	$22.01	311,773
2019-07-23	$28.84	$29.42	$28.72	$29.40	$21.75	464,969
2019-07-22	$29.02	$29.27	$28.72	$28.83	$21.33	388,628
2019-07-19	$28.75	$29.25	$28.75	$28.94	$21.41	368,307
2019-07-18	$28.25	$28.92	$28.16	$28.76	$21.28	323,881
2019-07-17	$28.63	$28.86	$28.20	$28.27	$20.92	275,289
2019-07-16	$28.81	$29.18	$28.72	$28.74	$21.26	317,116
2019-07-15	$29.00	$29.19	$28.56	$28.80	$21.31	281,262
2019-07-12	$28.53	$28.96	$28.37	$28.91	$21.39	355,304
2019-07-11	$28.03	$28.53	$27.96	$28.43	$21.03	319,890
2019-07-10	$27.70	$28.11	$27.70	$27.92	$20.66	374,288
2019-07-09	$27.20	$27.42	$26.91	$27.42	$20.29	702,821
2019-07-08	$27.59	$27.78	$27.20	$27.24	$20.15	225,174
2019-07-05	$27.75	$27.96	$27.63	$27.82	$20.58	145,662
2019-07-03	$27.59	$27.93	$27.59	$27.79	$20.56	77,972
2019-07-02	$27.82	$27.86	$27.34	$27.44	$20.30	228,942
2019-07-01	$27.87	$28.60	$27.44	$27.83	$20.59	555,813
2019-06-28	$28.08	$28.39	$27.52	$27.52	$20.36	1,580,063
2019-06-27	$26.51	$27.88	$26.51	$27.84	$20.60	452,794
2019-06-26	$26.29	$26.43	$25.85	$26.29	$19.45	270,552
2019-06-25	$26.63	$26.77	$26.09	$26.11	$19.32	311,966
2019-06-24	$27.14	$27.28	$26.64	$26.64	$19.71	287,806
2019-06-21	$27.20	$27.55	$27.07	$27.19	$20.12	731,476
2019-06-20	$27.03	$27.42	$26.93	$27.20	$20.12	267,443
2019-06-19	$27.10	$27.32	$26.61	$26.77	$19.81	355,706
2019-06-18	$26.38	$27.09	$26.38	$27.02	$19.99	455,791
2019-06-17	$26.29	$26.56	$26.12	$26.28	$19.44	426,436
2019-06-14	$26.04	$26.36	$25.92	$26.24	$19.41	312,212
2019-06-13	$25.92	$26.20	$25.75	$26.00	$19.24	357,261
2019-06-12	$25.45	$25.91	$25.28	$25.75	$19.05	284,789
2019-06-11	$25.74	$26.04	$25.26	$25.33	$18.74	551,643
2019-06-10	$25.82	$26.26	$25.63	$25.69	$19.01	195,082
2019-06-07	$25.42	$25.87	$25.31	$25.53	$18.89	456,366
2019-06-06	$25.27	$25.47	$24.86	$25.43	$18.81	376,895
2019-06-05	$24.69	$25.31	$24.47	$25.29	$18.71	561,715
2019-06-04	$24.00	$24.72	$23.95	$24.66	$18.24	310,567
2019-06-03	$23.63	$23.88	$23.40	$23.66	$17.50	464,175
2019-05-31	$24.12	$24.19	$23.57	$23.65	$17.50	467,769
2019-05-30	$24.77	$25.02	$24.37	$24.46	$18.10	425,254
2019-05-29	$24.73	$24.78	$24.21	$24.63	$18.22	714,395
2019-05-28	$25.20	$25.49	$24.93	$24.95	$18.46	437,458
2019-05-24	$25.31	$25.33	$25.02	$25.20	$18.64	386,469
2019-05-23	$25.27	$25.31	$24.83	$25.07	$18.55	283,809
2019-05-22	$25.52	$26.04	$25.52	$25.61	$18.95	622,375
2019-05-21	$25.25	$25.70	$25.23	$25.64	$18.97	440,640
2019-05-20	$24.70	$25.07	$24.55	$24.98	$18.48	395,139
2019-05-17	$25.18	$25.38	$24.89	$24.89	$18.41	358,237
2019-05-16	$24.92	$25.68	$24.87	$25.43	$18.81	700,836
2019-05-15	$25.21	$25.46	$24.99	$25.35	$18.36	1,123,527
2019-05-14	$25.55	$25.68	$25.32	$25.43	$18.42	672,650
2019-05-13	$26.18	$26.23	$25.29	$25.39	$18.39	486,372
2019-05-10	$26.89	$27.27	$26.24	$26.68	$19.32	428,267
2019-05-09	$27.22	$27.25	$26.50	$27.03	$19.57	599,627
2019-05-08	$27.48	$27.74	$27.38	$27.42	$19.86	344,727
2019-05-07	$27.86	$28.20	$27.44	$27.56	$19.96	694,361
2019-05-06	$27.93	$28.15	$27.71	$28.04	$20.31	420,440
2019-05-03	$27.99	$28.56	$27.86	$28.45	$20.60	274,950
2019-05-02	$28.32	$28.45	$27.42	$27.81	$20.14	466,205
2019-05-01	$28.02	$28.72	$27.51	$28.35	$20.53	700,613
2019-04-30	$28.76	$28.84	$28.23	$28.34	$20.52	1,246,937
2019-04-29	$28.96	$29.21	$28.64	$28.70	$20.78	287,207
2019-04-26	$28.86	$29.16	$28.67	$28.85	$20.89	373,497
2019-04-25	$29.30	$29.50	$28.64	$28.94	$20.96	577,111
2019-04-24	$29.34	$29.72	$29.27	$29.30	$21.22	341,712
2019-04-23	$28.36	$29.51	$28.33	$29.44	$21.32	574,288
2019-04-22	$28.69	$28.82	$28.09	$28.18	$20.41	759,122
2019-04-18	$28.69	$28.88	$28.45	$28.63	$20.73	358,190
2019-04-17	$29.14	$29.38	$28.67	$28.75	$20.82	580,253
2019-04-16	$28.30	$29.10	$28.30	$28.96	$20.97	454,287
2019-04-15	$28.56	$28.80	$27.85	$28.10	$20.35	335,792
2019-04-12	$27.87	$28.17	$27.78	$27.97	$20.26	370,139
2019-04-11	$27.70	$28.08	$27.51	$27.56	$19.96	363,627
2019-04-10	$26.98	$27.70	$26.83	$27.61	$19.99	692,435
2019-04-09	$26.90	$26.94	$26.63	$26.75	$19.37	430,475
2019-04-08	$26.64	$26.96	$26.42	$26.90	$19.48	399,577
2019-04-05	$25.85	$26.66	$25.83	$26.54	$19.22	729,473
2019-04-04	$26.10	$26.10	$25.50	$25.74	$18.64	1,024,718
2019-04-03	$25.95	$26.09	$25.76	$26.05	$18.86	454,697
2019-04-02	$26.00	$26.06	$25.71	$25.76	$18.65	273,138
2019-04-01	$25.44	$25.89	$25.30	$25.85	$18.72	472,868
2019-03-29	$25.66	$25.70	$25.09	$25.17	$18.23	385,025
2019-03-28	$25.55	$25.83	$25.11	$25.40	$18.39	353,657
2019-03-27	$25.73	$25.94	$25.23	$25.55	$18.50	500,408
2019-03-26	$25.20	$25.75	$25.10	$25.73	$18.63	549,729
2019-03-25	$25.01	$25.27	$24.73	$24.94	$18.06	284,382
2019-03-22	$25.83	$25.99	$24.74	$25.00	$18.10	396,425
2019-03-21	$25.66	$26.17	$25.56	$26.02	$18.84	319,479
2019-03-20	$26.35	$26.42	$25.78	$25.79	$18.68	253,723
2019-03-19	$26.81	$27.10	$26.24	$26.31	$19.05	432,271
2019-03-18	$26.47	$26.73	$26.34	$26.60	$19.26	319,160
2019-03-15	$26.26	$26.47	$26.18	$26.33	$19.07	636,178
2019-03-14	$26.18	$26.41	$25.98	$26.28	$19.03	378,144
2019-03-13	$25.87	$26.29	$25.67	$26.22	$18.99	531,791
2019-03-12	$25.71	$26.04	$25.37	$25.72	$18.63	486,904
2019-03-11	$25.43	$25.74	$25.36	$25.62	$18.55	428,570
2019-03-08	$25.10	$25.39	$25.00	$25.25	$18.29	391,803
2019-03-07	$25.85	$25.85	$25.10	$25.12	$18.19	338,538
2019-03-06	$26.35	$26.50	$25.82	$25.85	$18.72	254,703
2019-03-05	$26.40	$26.50	$26.10	$26.32	$19.06	344,629
2019-03-04	$26.37	$26.59	$26.23	$26.40	$19.12	342,655
2019-03-01	$26.57	$26.70	$26.00	$26.32	$19.06	445,779
2019-02-28	$26.24	$26.77	$26.15	$26.30	$19.05	498,484
2019-02-27	$25.90	$26.20	$25.69	$26.05	$18.86	310,675
2019-02-26	$26.12	$26.34	$25.84	$25.84	$18.71	527,894
2019-02-25	$26.22	$26.38	$26.13	$26.15	$18.94	1,103,682
2019-02-22	$25.60	$26.14	$25.56	$26.07	$18.88	331,295
2019-02-21	$25.65	$25.81	$25.43	$25.47	$18.44	419,606
2019-02-20	$24.98	$25.73	$24.95	$25.71	$18.62	405,139
2019-02-19	$24.64	$25.05	$24.53	$24.99	$18.10	403,024
2019-02-15	$24.50	$24.81	$24.50	$24.80	$17.96	307,182
2019-02-14	$24.27	$24.48	$23.94	$24.33	$17.62	551,557
2019-02-13	$23.76	$24.64	$23.32	$24.36	$17.64	688,457
2019-02-12	$25.53	$25.74	$25.08	$25.20	$17.13	755,905
2019-02-11	$24.81	$25.30	$24.60	$25.28	$17.19	423,568
2019-02-08	$24.45	$24.84	$23.98	$24.69	$16.78	562,227
2019-02-07	$24.27	$24.74	$24.18	$24.56	$16.70	701,140
2019-02-06	$24.07	$24.72	$23.67	$24.25	$16.49	1,588,583
2019-02-05	$23.70	$24.41	$22.99	$23.82	$16.19	1,046,529
2019-02-04	$23.62	$23.97	$23.48	$23.70	$16.11	271,537
2019-02-01	$23.35	$23.70	$23.28	$23.57	$16.02	333,943
2019-01-31	$22.77	$23.43	$22.77	$23.32	$15.85	442,369
2019-01-30	$22.88	$22.98	$22.19	$22.92	$15.58	545,404
2019-01-29	$23.00	$23.12	$22.81	$22.83	$15.52	252,222
2019-01-28	$22.78	$23.10	$22.73	$22.96	$15.61	305,348
2019-01-25	$23.16	$23.16	$22.88	$22.93	$15.59	294,181
2019-01-24	$22.76	$23.16	$22.76	$22.90	$15.57	286,674
2019-01-23	$22.77	$22.87	$22.45	$22.74	$15.46	383,418
2019-01-22	$22.99	$23.08	$22.54	$22.73	$15.45	380,344
2019-01-18	$22.97	$23.42	$22.73	$23.16	$15.74	323,129
2019-01-17	$22.49	$22.99	$22.35	$22.81	$15.51	308,573
2019-01-16	$22.73	$23.07	$22.58	$22.77	$15.48	374,984
2019-01-15	$22.14	$22.63	$22.00	$22.59	$15.36	309,307
2019-01-14	$21.88	$22.53	$21.21	$22.19	$15.08	526,204
2019-01-11	$22.25	$22.31	$21.43	$22.18	$15.08	417,208
2019-01-10	$22.12	$22.76	$22.09	$22.47	$15.28	436,663
2019-01-09	$22.16	$22.47	$22.13	$22.23	$15.11	479,521
2019-01-08	$22.51	$22.70	$22.16	$22.25	$15.13	293,125
2019-01-07	$21.89	$22.58	$21.70	$22.16	$15.06	747,290
2019-01-04	$22.10	$22.36	$21.78	$21.90	$14.89	473,321
2019-01-03	$21.98	$22.32	$21.68	$21.73	$14.77	616,330
2019-01-02	$21.81	$22.62	$21.57	$22.19	$15.08	455,876
2018-12-31	$21.88	$22.20	$21.58	$22.11	$15.03	477,939
2018-12-28	$22.06	$22.23	$21.49	$21.76	$14.79	699,178
2018-12-27	$21.28	$21.97	$21.02	$21.96	$14.93	864,210
2018-12-26	$20.37	$21.70	$20.16	$21.68	$14.74	610,109
2018-12-24	$20.80	$20.92	$20.21	$20.22	$13.75	461,647
2018-12-21	$21.41	$22.10	$20.99	$20.99	$14.27	1,515,164
2018-12-20	$21.77	$22.36	$21.31	$21.36	$14.52	787,936
2018-12-19	$22.74	$23.00	$21.78	$21.87	$14.87	377,491
2018-12-18	$23.20	$23.54	$22.98	$23.01	$15.64	490,675
2018-12-17	$23.22	$23.75	$22.79	$22.98	$15.62	415,858
2018-12-14	$23.73	$23.88	$23.05	$23.31	$15.85	626,982
2018-12-13	$24.24	$24.45	$23.64	$23.87	$16.23	472,143
2018-12-12	$24.17	$24.75	$23.86	$24.26	$16.49	597,860
2018-12-11	$24.49	$24.59	$23.61	$23.77	$16.16	508,623
2018-12-10	$24.45	$24.57	$23.67	$24.12	$16.40	563,953
2018-12-07	$24.69	$25.22	$24.26	$24.46	$16.63	333,642
2018-12-06	$24.85	$25.18	$24.11	$24.77	$16.84	424,791
2018-12-04	$26.55	$26.84	$25.04	$25.42	$17.28	875,719
2018-12-03	$27.49	$27.58	$26.45	$26.83	$18.24	416,512
2018-11-30	$26.69	$27.26	$26.58	$27.23	$18.51	303,788
2018-11-29	$27.25	$27.39	$26.67	$26.78	$18.21	221,561
2018-11-28	$26.63	$27.51	$26.30	$27.48	$18.68	347,765
2018-11-27	$26.31	$26.68	$26.23	$26.60	$18.08	321,427
2018-11-26	$26.25	$26.58	$26.24	$26.41	$17.95	235,814
2018-11-23	$25.71	$26.09	$25.61	$25.94	$17.63	134,023
2018-11-21	$25.78	$26.43	$25.50	$25.88	$17.59	249,535
2018-11-20	$25.67	$25.93	$25.38	$25.61	$17.41	332,007
2018-11-19	$26.09	$26.43	$25.68	$25.94	$17.63	225,486
2018-11-16	$26.04	$26.43	$25.76	$26.06	$17.72	267,291
2018-11-15	$25.68	$26.29	$25.47	$26.21	$17.82	243,237
2018-11-14	$26.74	$26.95	$25.86	$26.53	$17.63	436,105
2018-11-13	$26.81	$27.08	$26.49	$26.55	$17.64	284,287
2018-11-12	$27.14	$27.32	$26.66	$26.69	$17.74	197,506
2018-11-09	$27.25	$27.37	$26.61	$27.19	$18.07	203,937
2018-11-08	$27.59	$27.91	$27.17	$27.36	$18.18	324,289
2018-11-07	$27.31	$27.71	$26.91	$27.71	$18.42	222,132
2018-11-06	$26.94	$27.25	$26.68	$27.17	$18.06	355,221
2018-11-05	$26.75	$27.34	$26.59	$26.96	$17.92	302,944
2018-11-02	$27.36	$27.62	$26.67	$26.70	$17.74	471,319
2018-11-01	$27.12	$27.65	$26.29	$27.10	$18.01	648,506
2018-10-31	$28.95	$29.26	$27.26	$27.41	$18.22	918,521
2018-10-30	$28.05	$28.62	$27.76	$28.53	$18.96	318,541
2018-10-29	$28.26	$28.55	$27.55	$27.87	$18.52	211,671
2018-10-26	$27.41	$28.11	$27.12	$27.78	$18.46	265,447
2018-10-25	$27.31	$28.11	$27.14	$27.87	$18.52	459,474
2018-10-24	$28.25	$28.30	$27.08	$27.13	$18.03	347,162
2018-10-23	$27.85	$28.48	$27.62	$28.19	$18.73	319,403
2018-10-22	$28.38	$28.87	$28.25	$28.47	$18.92	310,282
2018-10-19	$28.46	$28.78	$28.12	$28.31	$18.81	522,169
2018-10-18	$29.64	$29.64	$28.34	$28.47	$18.92	327,896
2018-10-17	$29.58	$29.93	$29.05	$29.91	$19.88	312,435
2018-10-16	$29.31	$29.59	$28.89	$29.53	$19.63	352,981
2018-10-15	$28.81	$29.42	$28.56	$29.22	$19.42	331,576
2018-10-12	$30.10	$30.26	$28.37	$28.86	$19.18	387,592
2018-10-11	$30.90	$30.96	$29.41	$29.61	$19.68	464,968
2018-10-10	$31.85	$32.40	$30.97	$31.03	$20.62	820,991
2018-10-09	$31.75	$32.15	$31.39	$31.46	$20.91	498,361
2018-10-08	$32.03	$32.38	$31.97	$32.02	$21.28	397,961
2018-10-05	$32.09	$32.45	$31.98	$32.03	$21.29	296,618
2018-10-04	$32.08	$32.49	$31.82	$32.05	$21.30	635,809
2018-10-03	$32.08	$32.30	$31.84	$32.07	$21.31	448,365
2018-10-02	$31.85	$32.07	$31.52	$31.82	$21.15	276,949
2018-10-01	$32.30	$32.38	$31.69	$31.91	$21.21	390,032
2018-09-28	$32.65	$32.95	$32.15	$32.40	$21.53	249,630
2018-09-27	$32.90	$33.10	$32.60	$32.85	$21.83	302,484
2018-09-26	$33.20	$33.45	$32.80	$32.85	$21.83	227,727
2018-09-25	$33.45	$33.45	$32.95	$33.10	$22.00	238,679
2018-09-24	$33.35	$33.45	$33.05	$33.25	$22.10	192,683
2018-09-21	$33.25	$33.45	$33.20	$33.35	$22.16	406,497
2018-09-20	$33.50	$33.70	$32.75	$33.20	$22.06	240,164
2018-09-19	$32.40	$33.50	$32.38	$33.30	$22.13	222,812
2018-09-18	$32.15	$32.40	$32.05	$32.35	$21.50	269,448
2018-09-17	$32.60	$32.80	$32.05	$32.15	$21.37	222,521
2018-09-14	$32.00	$32.95	$31.90	$32.55	$21.63	204,723
2018-09-13	$32.10	$32.35	$31.40	$31.90	$21.20	364,953
2018-09-12	$32.60	$32.70	$31.98	$32.10	$21.33	319,473
2018-09-11	$33.00	$33.20	$32.65	$32.70	$21.73	165,070
2018-09-10	$33.25	$33.65	$33.10	$33.20	$22.06	142,321
2018-09-07	$33.10	$33.20	$32.85	$33.00	$21.93	184,467
2018-09-06	$33.15	$33.25	$32.73	$33.20	$22.06	246,646
2018-09-05	$32.55	$33.25	$32.50	$33.05	$21.96	246,692
2018-09-04	$33.15	$33.20	$32.15	$32.60	$21.67	371,916
2018-08-31	$32.80	$33.20	$32.65	$33.15	$22.03	193,878
2018-08-30	$33.55	$33.90	$32.95	$33.00	$21.93	204,625
2018-08-29	$33.55	$33.85	$33.05	$33.70	$22.40	223,381
2018-08-28	$33.55	$33.70	$33.35	$33.55	$22.30	216,223
2018-08-27	$33.10	$33.80	$33.10	$33.40	$22.20	200,849
2018-08-24	$32.75	$33.10	$32.50	$32.95	$21.90	262,756
2018-08-23	$33.40	$33.60	$32.55	$32.65	$21.70	208,625
2018-08-22	$33.20	$33.35	$32.70	$33.35	$22.16	225,210
2018-08-21	$32.75	$33.40	$32.75	$33.25	$22.10	262,920
2018-08-20	$32.45	$33.05	$32.25	$32.75	$21.77	191,894
2018-08-17	$32.05	$33.50	$32.00	$32.40	$21.53	252,404
2018-08-16	$32.00	$32.45	$31.70	$32.20	$21.40	340,373
2018-08-15	$32.95	$33.20	$32.35	$32.60	$21.27	369,941
2018-08-14	$33.45	$33.85	$32.85	$33.15	$21.63	416,537
2018-08-13	$33.95	$34.15	$33.20	$33.20	$21.66	309,111
2018-08-10	$34.35	$34.40	$33.20	$33.90	$22.12	296,595
2018-08-09	$34.60	$34.75	$34.25	$34.50	$22.51	213,033
2018-08-08	$34.30	$34.75	$34.00	$34.55	$22.54	240,623
2018-08-07	$34.05	$34.70	$33.75	$34.35	$22.41	232,682
2018-08-06	$33.70	$34.00	$33.45	$33.80	$22.05	187,530
2018-08-03	$32.70	$33.70	$32.70	$33.70	$21.99	359,726
2018-08-02	$32.35	$32.85	$32.00	$32.45	$21.17	365,556
2018-08-01	$34.35	$35.50	$32.45	$32.65	$21.30	477,217
2018-07-31	$34.10	$34.80	$33.95	$34.45	$22.48	503,469
2018-07-30	$33.00	$34.00	$32.90	$33.90	$22.12	342,865
2018-07-27	$32.85	$32.95	$32.15	$32.90	$21.47	297,758
2018-07-26	$32.60	$33.35	$32.45	$32.75	$21.37	325,763
2018-07-25	$32.40	$32.55	$31.90	$32.55	$21.24	155,804
2018-07-24	$32.35	$32.75	$32.15	$32.40	$21.14	297,649
2018-07-23	$31.50	$32.25	$31.45	$32.15	$20.98	260,750
2018-07-20	$31.65	$31.65	$31.40	$31.45	$20.52	177,664
2018-07-19	$31.30	$31.83	$31.15	$31.65	$20.65	281,928
2018-07-18	$31.05	$31.60	$30.90	$31.50	$20.55	253,206
2018-07-17	$31.10	$31.30	$30.90	$31.10	$20.29	156,285
2018-07-16	$30.75	$31.15	$30.63	$31.10	$20.29	211,572
2018-07-13	$30.75	$31.08	$30.65	$30.70	$20.03	269,821
2018-07-12	$31.15	$31.20	$30.65	$31.15	$20.32	215,059
2018-07-11	$31.15	$31.45	$30.85	$30.90	$20.16	216,321
2018-07-10	$31.20	$31.45	$31.00	$31.45	$20.52	157,130
2018-07-09	$30.60	$31.16	$30.60	$31.00	$20.23	169,063
2018-07-06	$30.60	$30.95	$30.45	$30.55	$19.93	137,139
2018-07-05	$30.35	$30.70	$30.05	$30.60	$19.96	206,620
2018-07-03	$30.50	$30.60	$30.05	$30.10	$19.64	73,401
2018-07-02	$29.80	$30.40	$29.80	$30.40	$19.83	193,503
2018-06-29	$30.00	$30.45	$29.95	$30.15	$19.67	379,537
2018-06-28	$29.65	$30.05	$29.60	$29.80	$19.44	308,203
2018-06-27	$30.30	$30.30	$29.55	$29.70	$19.38	434,313
2018-06-26	$31.70	$32.10	$30.30	$30.35	$19.80	374,395
2018-06-25	$31.80	$32.25	$31.45	$31.95	$20.85	362,648
2018-06-22	$31.90	$32.15	$31.65	$31.90	$20.81	669,870
2018-06-21	$31.95	$32.05	$31.45	$31.55	$20.58	197,430
2018-06-20	$32.40	$32.40	$31.90	$32.00	$20.88	347,482
2018-06-19	$31.70	$32.10	$31.43	$32.05	$20.91	334,587
2018-06-18	$32.05	$32.10	$31.75	$32.00	$20.88	235,138
2018-06-15	$32.10	$32.30	$31.90	$32.25	$21.04	452,681
2018-06-14	$32.65	$32.70	$32.20	$32.30	$21.07	308,347
2018-06-13	$32.80	$33.05	$32.30	$32.60	$21.27	522,065
2018-06-12	$33.15	$33.30	$32.60	$32.80	$21.40	239,987
2018-06-11	$33.25	$33.40	$33.00	$33.25	$21.69	274,650
2018-06-08	$33.00	$33.35	$32.90	$33.10	$21.60	263,237
2018-06-07	$33.10	$33.25	$32.75	$33.15	$21.63	258,514
2018-06-06	$32.75	$33.00	$32.60	$32.95	$21.50	277,231
2018-06-05	$32.65	$32.80	$32.35	$32.70	$21.33	194,797
2018-06-04	$32.90	$32.95	$32.60	$32.70	$21.33	191,875
2018-06-01	$32.70	$33.20	$32.40	$32.85	$21.43	239,441
2018-05-31	$32.40	$32.60	$32.05	$32.30	$21.07	329,175
2018-05-30	$32.30	$32.75	$32.15	$32.45	$21.17	247,084
2018-05-29	$32.70	$32.88	$31.75	$32.00	$20.88	416,574
2018-05-25	$32.95	$33.30	$32.85	$33.10	$21.60	181,554
2018-05-24	$33.20	$33.20	$32.65	$33.15	$21.63	160,954
2018-05-23	$32.75	$33.40	$32.75	$33.30	$21.73	329,900
2018-05-22	$33.05	$33.15	$32.85	$32.95	$21.50	240,970
2018-05-21	$32.90	$33.05	$32.85	$32.95	$21.50	186,343
2018-05-18	$32.80	$32.80	$32.45	$32.70	$21.33	208,292
2018-05-17	$32.50	$33.00	$32.50	$32.70	$21.33	307,466
2018-05-16	$32.15	$32.95	$32.15	$32.50	$21.20	329,830
2018-05-15	$32.95	$33.00	$32.55	$32.75	$20.98	328,309
2018-05-14	$33.20	$33.35	$32.75	$33.05	$21.17	285,237
2018-05-11	$33.30	$33.45	$32.80	$33.05	$21.17	303,564
2018-05-10	$33.30	$33.90	$33.15	$33.30	$21.33	353,753
2018-05-09	$33.20	$33.30	$32.50	$33.25	$21.30	341,193
2018-05-08	$32.90	$33.15	$32.78	$32.95	$21.11	292,465
2018-05-07	$32.65	$33.05	$32.55	$32.95	$21.11	301,028
2018-05-04	$31.60	$32.70	$31.45	$32.40	$20.76	380,280
2018-05-03	$31.80	$32.05	$31.25	$31.85	$20.40	443,484
2018-05-02	$32.25	$32.60	$31.75	$32.10	$20.56	476,053
2018-05-01	$32.00	$32.25	$31.45	$32.05	$20.53	506,539
2018-04-30	$32.60	$32.65	$32.00	$32.15	$20.60	391,110
2018-04-27	$32.50	$32.83	$32.35	$32.50	$20.82	237,397
2018-04-26	$32.55	$32.71	$32.25	$32.55	$20.85	339,924
2018-04-25	$32.45	$32.65	$31.95	$32.35	$20.72	352,083
2018-04-24	$32.90	$33.15	$32.25	$32.45	$20.79	273,355
2018-04-23	$32.60	$32.95	$32.35	$32.65	$20.92	286,105
2018-04-20	$32.85	$32.95	$32.35	$32.55	$20.85	325,478
2018-04-19	$33.40	$33.55	$32.85	$32.95	$21.11	251,148
2018-04-18	$33.60	$33.85	$33.40	$33.40	$21.40	345,174
2018-04-17	$33.20	$33.95	$33.05	$33.55	$21.49	361,676
2018-04-16	$32.95	$33.15	$32.65	$32.85	$21.04	337,521
2018-04-13	$33.40	$33.40	$32.30	$32.65	$20.92	579,177
2018-04-12	$32.70	$33.40	$32.50	$33.15	$21.24	330,995
2018-04-11	$32.30	$32.50	$32.00	$32.45	$20.79	254,196
2018-04-10	$32.70	$33.25	$32.45	$32.90	$21.08	252,202
2018-04-09	$32.30	$32.80	$31.88	$32.05	$20.53	293,262
2018-04-06	$32.50	$32.90	$32.00	$32.15	$20.60	423,748
2018-04-05	$33.30	$33.40	$32.60	$32.85	$21.04	257,216
2018-04-04	$31.90	$33.25	$31.45	$33.15	$21.24	303,196
2018-04-03	$32.25	$32.60	$31.95	$32.40	$20.76	253,494
2018-04-02	$32.90	$32.90	$31.35	$32.00	$20.50	505,268
2018-03-29	$32.95	$33.65	$32.95	$33.30	$21.33	305,957
2018-03-28	$33.10	$33.20	$32.60	$32.75	$20.98	298,007
2018-03-27	$34.15	$34.15	$32.80	$33.00	$21.14	217,750
2018-03-26	$33.35	$34.10	$33.03	$33.95	$21.75	344,952
2018-03-23	$33.30	$33.50	$32.75	$32.80	$21.01	296,959
2018-03-22	$33.90	$34.10	$33.15	$33.15	$21.24	332,856
2018-03-21	$34.05	$34.80	$33.92	$34.35	$22.00	217,088
2018-03-20	$33.70	$34.30	$33.70	$34.15	$21.88	278,491
2018-03-19	$33.70	$33.80	$33.20	$33.65	$21.56	274,669
2018-03-16	$33.40	$34.05	$33.35	$33.80	$21.65	411,815
2018-03-15	$33.40	$33.55	$33.15	$33.25	$21.30	180,596
2018-03-14	$33.95	$34.05	$33.30	$33.40	$21.40	262,021
2018-03-13	$34.50	$34.75	$33.67	$33.75	$21.62	205,573
2018-03-12	$34.45	$34.92	$34.10	$34.25	$21.94	258,040
2018-03-09	$33.75	$34.70	$33.70	$34.45	$22.07	410,589
2018-03-08	$33.60	$34.00	$33.15	$33.35	$21.36	291,375
2018-03-07	$33.20	$33.75	$33.20	$33.45	$21.43	288,987
2018-03-06	$33.50	$33.85	$33.00	$33.65	$21.56	264,572
2018-03-05	$32.60	$33.50	$32.50	$33.35	$21.36	311,563
2018-03-02	$32.45	$33.00	$31.80	$32.80	$21.01	505,014
2018-03-01	$33.65	$33.80	$32.40	$32.70	$20.95	663,361
2018-02-28	$33.55	$34.30	$33.30	$33.75	$21.62	808,071
2018-02-27	$34.90	$35.20	$33.30	$33.40	$21.40	586,420
2018-02-26	$34.25	$34.80	$34.10	$34.75	$22.26	370,089
2018-02-23	$33.80	$34.70	$33.45	$34.10	$21.84	590,310
2018-02-22	$34.60	$34.90	$33.60	$33.70	$21.59	625,954
2018-02-21	$33.60	$35.65	$33.60	$34.45	$22.07	781,475
2018-02-20	$33.35	$33.75	$33.10	$33.50	$21.46	366,755
2018-02-16	$32.90	$34.00	$32.90	$33.45	$21.43	480,840
2018-02-15	$34.40	$34.50	$33.05	$33.10	$21.20	530,979
2018-02-14	$33.00	$34.35	$32.55	$34.20	$21.91	635,196
2018-02-13	$34.10	$34.25	$33.05	$33.35	$21.36	724,920
2018-02-12	$35.60	$36.05	$35.00	$35.80	$22.02	532,480
2018-02-09	$34.70	$35.65	$34.15	$35.30	$21.71	1,062,796
2018-02-08	$36.25	$36.25	$34.05	$34.20	$21.03	1,868,514
2018-02-07	$38.35	$38.35	$36.00	$36.40	$22.39	977,789
2018-02-06	$36.05	$38.00	$35.60	$37.76	$23.22	635,207
2018-02-05	$37.60	$38.65	$36.35	$36.95	$22.72	540,330
2018-02-02	$39.20	$39.32	$37.80	$38.05	$23.40	544,664
2018-02-01	$39.05	$39.90	$38.80	$39.65	$24.38	226,191
2018-01-31	$39.75	$39.75	$38.50	$39.15	$24.08	474,874
2018-01-30	$40.70	$41.05	$39.40	$39.50	$24.29	341,906
2018-01-29	$41.35	$41.45	$40.85	$41.15	$25.31	323,753
2018-01-26	$40.65	$41.40	$40.30	$41.35	$25.43	249,842
2018-01-25	$40.80	$40.85	$40.25	$40.40	$24.85	274,182
2018-01-24	$40.55	$41.00	$40.25	$40.60	$24.97	311,865
2018-01-23	$40.80	$40.90	$40.15	$40.40	$24.85	343,843
2018-01-22	$40.25	$40.90	$40.10	$40.90	$25.15	325,273
2018-01-19	$39.65	$40.30	$39.60	$40.15	$24.69	286,390
2018-01-18	$40.00	$40.25	$39.55	$39.70	$24.41	319,534
2018-01-17	$39.00	$40.25	$38.70	$40.15	$24.69	433,895
2018-01-16	$40.10	$40.45	$38.45	$38.80	$23.86	464,340
2018-01-12	$39.55	$39.85	$39.15	$39.80	$24.48	480,964
2018-01-11	$38.95	$39.45	$38.65	$39.40	$24.23	514,848
2018-01-10	$38.95	$39.50	$38.70	$38.95	$23.95	382,222
2018-01-09	$39.00	$39.55	$38.90	$38.90	$23.92	314,434
2018-01-08	$38.95	$39.10	$38.58	$38.70	$23.80	481,448
2018-01-05	$38.30	$38.90	$38.15	$38.75	$23.83	255,182
2018-01-04	$38.10	$38.90	$38.10	$38.15	$23.46	577,338
2018-01-03	$38.50	$38.80	$37.90	$37.95	$23.34	355,786
2018-01-02	$39.60	$39.65	$38.40	$38.65	$23.77	338,940
2017-12-29	$39.90	$39.95	$39.45	$39.50	$24.29	190,810
2017-12-28	$39.70	$39.85	$39.35	$39.75	$24.45	189,635
2017-12-27	$39.85	$40.00	$39.45	$39.55	$24.32	196,976
2017-12-26	$39.65	$40.10	$39.50	$39.80	$24.48	176,343
2017-12-22	$39.90	$40.05	$39.40	$39.70	$24.41	247,946
2017-12-21	$40.00	$40.05	$39.60	$39.75	$24.45	205,588
2017-12-20	$40.00	$40.15	$39.70	$39.95	$24.57	397,158
2017-12-19	$40.10	$40.15	$39.80	$39.90	$24.54	248,344
2017-12-18	$39.80	$40.20	$39.80	$40.10	$24.66	369,324
2017-12-15	$39.15	$39.85	$39.10	$39.35	$24.20	673,390
2017-12-14	$39.45	$39.45	$38.70	$39.00	$23.98	475,427
2017-12-13	$39.55	$39.85	$39.20	$39.25	$24.14	360,659
2017-12-12	$39.90	$40.20	$39.48	$39.60	$24.35	431,040
2017-12-11	$40.00	$40.15	$39.60	$39.80	$24.48	270,665
2017-12-08	$39.85	$40.00	$39.30	$39.95	$24.57	197,586
2017-12-07	$39.35	$40.10	$39.05	$39.70	$24.41	429,614
2017-12-06	$39.30	$39.75	$39.00	$39.40	$24.23	357,003
2017-12-05	$39.90	$40.00	$39.15	$39.30	$24.17	449,062
2017-12-04	$40.30	$40.65	$39.55	$39.65	$24.38	390,009
2017-12-01	$39.55	$39.90	$38.05	$39.80	$24.48	411,610
2017-11-30	$39.65	$39.90	$39.25	$39.50	$24.29	501,097
2017-11-29	$39.00	$39.45	$38.75	$39.30	$24.17	318,728
2017-11-28	$38.05	$39.00	$37.85	$38.90	$23.92	550,160
2017-11-27	$38.00	$38.15	$37.75	$37.90	$23.31	359,519
2017-11-24	$38.80	$38.80	$37.95	$38.05	$23.40	103,797
2017-11-22	$38.55	$38.80	$38.40	$38.55	$23.71	319,960
2017-11-21	$38.00	$38.55	$37.90	$38.50	$23.68	297,405
2017-11-20	$36.75	$37.90	$36.75	$37.70	$23.18	364,163
2017-11-17	$36.85	$37.10	$36.45	$36.65	$22.54	392,592
2017-11-16	$36.45	$37.55	$36.45	$37.00	$22.75	905,501
2017-11-15	$35.75	$36.65	$35.45	$36.30	$22.32	741,860
2017-11-14	$35.95	$36.35	$35.60	$36.30	$21.96	475,853
2017-11-13	$36.35	$36.45	$35.95	$36.09	$21.83	296,809
2017-11-10	$36.40	$36.75	$36.05	$36.60	$22.14	216,713
2017-11-09	$36.35	$36.50	$35.57	$36.15	$21.87	365,455
2017-11-08	$36.45	$36.55	$36.10	$36.50	$22.08	303,001
2017-11-07	$36.70	$36.88	$36.20	$36.45	$22.05	297,647
2017-11-06	$36.30	$36.80	$36.00	$36.60	$22.14	266,569
2017-11-03	$35.75	$36.45	$35.40	$36.30	$21.96	330,129
2017-11-02	$35.50	$36.00	$34.90	$35.90	$21.72	683,776
2017-11-01	$35.90	$35.90	$34.35	$35.45	$21.45	547,918
2017-10-31	$34.85	$34.85	$34.18	$34.40	$20.81	460,804
2017-10-30	$35.10	$35.15	$34.35	$34.50	$20.87	227,903
2017-10-27	$35.50	$35.50	$35.05	$35.15	$21.26	461,964
2017-10-26	$35.65	$35.75	$35.35	$35.40	$21.42	314,570
2017-10-25	$36.30	$36.30	$35.25	$35.45	$21.45	405,651
2017-10-24	$36.05	$36.33	$35.95	$36.25	$21.93	433,807
2017-10-23	$36.00	$36.15	$35.70	$35.80	$21.66	322,808
2017-10-20	$35.80	$36.00	$35.60	$35.90	$21.72	256,600
2017-10-19	$35.30	$35.50	$35.10	$35.40	$21.42	299,825
2017-10-18	$34.95	$35.75	$34.80	$35.55	$21.51	459,776
2017-10-17	$35.00	$35.00	$34.55	$34.75	$21.02	251,984
2017-10-16	$35.05	$35.25	$34.75	$34.80	$21.05	370,714
2017-10-13	$34.60	$35.15	$34.40	$34.95	$21.14	366,886
2017-10-12	$34.70	$35.20	$34.40	$34.50	$20.87	451,859
2017-10-11	$34.45	$34.78	$34.35	$34.65	$20.96	413,437
2017-10-10	$34.30	$34.90	$34.10	$34.45	$20.84	563,093
2017-10-09	$33.80	$34.28	$33.70	$34.10	$20.63	295,458
2017-10-06	$33.55	$33.70	$33.25	$33.60	$20.33	264,514
2017-10-05	$33.45	$33.95	$33.30	$33.55	$20.30	361,486
2017-10-04	$33.10	$33.65	$32.95	$33.45	$20.24	263,679
2017-10-03	$33.55	$33.55	$32.45	$33.00	$19.96	595,918
2017-10-02	$32.75	$33.50	$32.60	$33.50	$20.27	583,719
2017-09-29	$32.50	$32.95	$32.40	$32.60	$19.72	649,947
2017-09-28	$32.65	$32.90	$32.35	$32.50	$19.66	416,528
2017-09-27	$32.40	$32.70	$31.98	$32.60	$19.72	322,444
2017-09-26	$31.90	$32.25	$31.80	$32.05	$19.39	280,653
2017-09-25	$31.60	$32.03	$31.55	$31.85	$19.27	224,925
2017-09-22	$31.25	$31.80	$31.03	$31.65	$19.15	210,896
2017-09-21	$31.30	$31.40	$31.00	$31.25	$18.91	195,270
2017-09-20	$31.00	$31.45	$30.95	$31.25	$18.91	192,312
2017-09-19	$31.10	$31.30	$30.80	$31.00	$18.75	342,068
2017-09-18	$30.85	$31.43	$30.80	$31.00	$18.75	414,163
2017-09-15	$30.10	$30.80	$30.05	$30.75	$18.60	621,424
2017-09-14	$30.40	$30.50	$30.03	$30.05	$18.18	283,600
2017-09-13	$30.20	$30.58	$29.75	$30.45	$18.42	499,800
2017-09-12	$30.30	$30.35	$29.88	$30.15	$18.24	375,088
2017-09-11	$30.15	$30.43	$30.00	$30.05	$18.18	322,582
2017-09-08	$29.70	$29.95	$29.65	$29.80	$18.03	146,221
2017-09-07	$29.95	$29.95	$29.50	$29.65	$17.94	213,196
2017-09-06	$30.00	$30.15	$29.60	$29.85	$18.06	226,663
2017-09-05	$30.85	$31.10	$29.75	$29.85	$18.06	436,055
2017-09-01	$30.80	$31.00	$30.60	$31.00	$18.75	198,768
2017-08-31	$30.40	$30.70	$30.30	$30.70	$18.57	256,214
2017-08-30	$29.90	$30.35	$29.75	$30.20	$18.27	273,184
2017-08-29	$29.85	$30.20	$29.65	$29.90	$18.09	205,118
2017-08-28	$30.10	$30.15	$29.80	$30.15	$18.24	242,069
2017-08-25	$29.90	$30.15	$29.75	$29.90	$18.09	186,280
2017-08-24	$29.90	$30.15	$29.65	$29.70	$17.97	291,134
2017-08-23	$29.55	$30.08	$29.50	$29.85	$18.06	346,253
2017-08-22	$29.45	$29.95	$29.35	$29.65	$17.94	341,193
2017-08-21	$29.30	$29.65	$29.10	$29.30	$17.73	270,245
2017-08-18	$29.05	$29.75	$29.00	$29.35	$17.76	320,260
2017-08-17	$29.65	$30.25	$29.10	$29.35	$17.76	532,276
2017-08-16	$30.40	$30.75	$29.58	$29.70	$17.97	516,334
2017-08-15	$30.05	$30.40	$29.95	$30.30	$18.33	357,891
2017-08-14	$30.55	$30.70	$30.30	$30.60	$18.15	328,901
2017-08-11	$30.15	$30.40	$30.00	$30.10	$17.86	410,714
2017-08-10	$30.90	$31.00	$30.15	$30.15	$17.89	458,773
2017-08-09	$31.35	$31.65	$30.90	$31.00	$18.39	368,864
2017-08-08	$31.50	$32.35	$31.35	$31.55	$18.72	663,020
2017-08-07	$31.10	$31.65	$31.08	$31.45	$18.66	391,896
2017-08-04	$31.25	$31.65	$30.45	$30.90	$18.33	742,334
2017-08-03	$30.85	$31.15	$30.70	$30.75	$18.24	575,714
2017-08-02	$32.75	$33.20	$30.30	$30.85	$18.30	1,298,907
2017-08-01	$32.60	$33.80	$32.25	$33.50	$19.87	694,944
2017-07-31	$32.80	$33.50	$32.50	$33.25	$19.72	490,094
2017-07-28	$32.65	$32.90	$32.40	$32.60	$19.34	335,415
2017-07-27	$33.55	$33.55	$32.65	$32.75	$19.43	529,562
2017-07-26	$33.75	$33.85	$33.40	$33.45	$19.84	343,381
2017-07-25	$33.00	$33.75	$33.00	$33.65	$19.96	434,522
2017-07-24	$32.55	$32.95	$32.27	$32.90	$19.52	535,083
2017-07-21	$33.10	$33.20	$32.50	$32.55	$19.31	339,900
2017-07-20	$32.70	$33.15	$32.55	$32.95	$19.55	447,200
2017-07-19	$32.30	$32.65	$32.05	$32.55	$19.31	441,870
2017-07-18	$31.65	$32.10	$31.35	$32.10	$19.04	327,370
2017-07-17	$31.85	$32.00	$31.50	$31.65	$18.78	311,452
2017-07-14	$32.00	$32.20	$31.55	$31.80	$18.86	383,443
2017-07-13	$31.25	$32.15	$31.20	$32.00	$18.98	545,863
2017-07-12	$31.15	$31.30	$31.00	$31.15	$18.48	637,878
2017-07-11	$31.00	$31.45	$30.90	$31.00	$18.39	577,483
2017-07-10	$30.85	$31.35	$30.78	$30.85	$18.30	614,351
2017-07-07	$30.75	$30.85	$30.43	$30.85	$18.30	444,380
2017-07-06	$30.60	$30.80	$30.35	$30.50	$18.09	474,646
2017-07-05	$31.10	$31.15	$30.55	$30.75	$18.24	525,533
2017-07-03	$30.85	$31.25	$30.75	$30.95	$18.36	166,069
2017-06-30	$30.40	$31.05	$30.25	$30.70	$18.21	1,001,382
2017-06-29	$30.80	$30.80	$29.50	$30.00	$17.80	508,127
2017-06-28	$30.30	$30.83	$30.25	$30.55	$18.12	517,790
2017-06-27	$29.45	$30.60	$29.40	$30.10	$17.86	804,970
2017-06-26	$30.00	$30.05	$29.35	$29.45	$17.47	581,240
2017-06-23	$29.50	$29.80	$29.35	$29.75	$17.65	3,537,311
2017-06-22	$29.45	$29.80	$29.40	$29.50	$17.50	296,769
2017-06-21	$29.75	$29.90	$29.20	$29.45	$17.47	286,851
2017-06-20	$29.60	$29.95	$29.50	$29.70	$17.62	473,747
2017-06-19	$29.80	$29.92	$29.55	$29.75	$17.65	407,805
2017-06-16	$29.50	$29.80	$29.34	$29.65	$17.59	467,901
2017-06-15	$29.55	$29.85	$29.30	$29.35	$17.41	401,817
2017-06-14	$30.20	$30.48	$29.90	$30.05	$17.83	290,718
2017-06-13	$30.10	$30.55	$29.95	$30.25	$17.95	305,351
2017-06-12	$30.00	$30.05	$29.26	$29.85	$17.71	603,722
2017-06-09	$29.55	$30.40	$29.40	$30.20	$17.92	455,352
2017-06-08	$29.30	$29.65	$29.20	$29.35	$17.41	171,290
2017-06-07	$29.10	$29.50	$29.00	$29.30	$17.38	191,342
2017-06-06	$29.00	$29.45	$28.80	$29.10	$17.26	265,292
2017-06-05	$29.25	$29.44	$29.05	$29.15	$17.29	252,644
2017-06-02	$28.85	$29.45	$28.75	$29.40	$17.44	432,471
2017-06-01	$28.45	$29.23	$28.25	$28.95	$17.17	370,592
2017-05-31	$28.30	$28.30	$27.80	$28.30	$16.79	248,738
2017-05-30	$28.40	$28.41	$27.85	$28.25	$16.76	293,143
2017-05-26	$28.30	$28.50	$28.13	$28.40	$16.85	207,829
2017-05-25	$28.15	$28.40	$28.00	$28.30	$16.79	213,983
2017-05-24	$27.65	$28.03	$27.60	$28.00	$16.61	250,177
2017-05-23	$27.95	$27.95	$27.55	$27.60	$16.37	228,123
2017-05-22	$28.00	$28.25	$27.85	$27.90	$16.55	277,290
2017-05-19	$27.40	$28.35	$27.40	$27.90	$16.55	345,657
2017-05-18	$27.35	$27.65	$27.23	$27.40	$16.25	535,934
2017-05-17	$28.35	$28.50	$27.40	$27.50	$16.31	441,749
2017-05-16	$27.90	$28.85	$27.85	$28.75	$17.06	679,583
2017-05-15	$27.65	$27.90	$27.50	$27.90	$16.55	549,322
2017-05-12	$29.00	$29.00	$28.15	$28.30	$16.43	720,351
2017-05-11	$29.35	$29.55	$28.80	$29.00	$16.84	390,770
2017-05-10	$29.40	$29.90	$29.20	$29.55	$17.16	533,554
2017-05-09	$29.00	$29.50	$28.98	$29.40	$17.07	393,781
2017-05-08	$29.20	$29.25	$28.70	$29.00	$16.84	307,244
2017-05-05	$28.80	$29.15	$28.52	$29.10	$16.90	408,635
2017-05-04	$29.20	$29.25	$28.55	$28.80	$16.73	480,960
2017-05-03	$29.20	$29.50	$29.00	$29.10	$16.90	664,645
2017-05-02	$29.70	$29.70	$28.70	$29.25	$16.99	645,593
2017-05-01	$29.85	$30.40	$29.53	$29.60	$17.19	949,634
2017-04-28	$31.55	$31.55	$28.55	$29.30	$17.02	6,402
2017-04-27	$28.50	$29.05	$28.30	$29.00	$16.84	346,609
2017-04-26	$28.70	$28.85	$28.40	$28.45	$16.52	549,312
2017-04-25	$28.55	$28.85	$28.40	$28.75	$16.70	392,487
2017-04-24	$28.60	$28.65	$28.30	$28.50	$16.55	480,158
2017-04-21	$28.35	$28.65	$28.00	$28.05	$16.29	402,716
2017-04-20	$28.25	$28.40	$28.00	$28.40	$16.49	408,276
2017-04-19	$28.30	$28.40	$28.00	$28.00	$16.26	310,153
2017-04-18	$28.00	$28.25	$27.89	$28.05	$16.29	245,730
2017-04-17	$27.60	$28.20	$27.60	$28.15	$16.35	455,231
2017-04-13	$27.65	$28.05	$27.50	$27.55	$16.00	854,185
2017-04-12	$27.00	$27.80	$26.90	$27.70	$16.09	636,632
2017-04-11	$26.85	$27.00	$26.70	$26.95	$15.65	367,403
2017-04-10	$27.05	$27.25	$26.85	$26.95	$15.65	451,628
2017-04-07	$26.95	$27.25	$26.80	$27.00	$15.68	502,634
2017-04-06	$27.00	$27.10	$26.75	$27.00	$15.68	457,554
2017-04-05	$27.45	$27.55	$26.80	$26.85	$15.59	561,334
2017-04-04	$27.65	$27.75	$27.10	$27.20	$15.80	555,673
2017-04-03	$27.75	$27.94	$27.45	$27.60	$16.03	497,084
2017-03-31	$27.50	$28.00	$27.35	$27.60	$16.03	734,424
2017-03-30	$27.15	$27.70	$27.05	$27.50	$15.97	391,791
2017-03-29	$27.50	$27.50	$26.95	$27.15	$15.77	354,019
2017-03-28	$26.85	$27.65	$26.80	$27.50	$15.97	403,321
2017-03-27	$26.40	$27.08	$26.30	$26.95	$15.65	541,652
2017-03-24	$26.95	$27.05	$26.55	$26.63	$15.47	289,184
2017-03-23	$26.90	$27.30	$26.75	$26.90	$15.62	412,365
2017-03-22	$26.70	$27.00	$26.45	$26.85	$15.59	365,211
2017-03-21	$27.65	$27.65	$26.50	$26.85	$15.59	638,265
2017-03-20	$27.70	$27.70	$27.15	$27.50	$15.97	306,961
2017-03-17	$28.35	$28.35	$27.65	$27.75	$16.12	612,851
2017-03-16	$28.15	$28.60	$28.05	$28.30	$16.43	702,761
2017-03-15	$27.80	$28.20	$27.60	$28.05	$16.29	697,324
2017-03-14	$27.70	$27.85	$27.48	$27.65	$16.06	520,212
2017-03-13	$27.60	$27.85	$27.10	$27.80	$16.14	531,564
2017-03-10	$27.35	$27.50	$26.90	$27.50	$15.97	511,721
2017-03-09	$26.90	$27.70	$26.80	$27.00	$15.68	735,366
2017-03-08	$27.70	$27.95	$27.45	$27.55	$16.00	683,433
2017-03-07	$27.80	$27.90	$27.45	$27.45	$15.94	362,004
2017-03-06	$27.95	$28.00	$27.70	$27.80	$16.14	384,311
2017-03-03	$28.40	$28.40	$27.90	$28.00	$16.26	463,997
2017-03-02	$28.40	$28.40	$28.00	$28.30	$16.43	468,142
2017-03-01	$28.90	$29.10	$28.20	$28.30	$16.43	539,711
2017-02-28	$28.95	$29.00	$28.25	$28.45	$16.52	553,865
2017-02-27	$28.95	$29.30	$28.85	$29.00	$16.84	851,475
2017-02-24	$29.30	$29.45	$28.90	$29.10	$16.90	631,461
2017-02-23	$29.20	$29.60	$29.10	$29.50	$17.13	2,266,541
2017-02-22	$30.35	$30.70	$30.25	$30.40	$17.65	384,646
2017-02-21	$30.05	$30.55	$29.95	$30.45	$17.68	376,072
2017-02-17	$29.95	$30.15	$29.75	$29.85	$17.34	257,513
2017-02-16	$30.20	$30.35	$29.90	$30.10	$17.48	273,676
2017-02-15	$30.15	$30.25	$29.75	$30.15	$17.51	365,037
2017-02-14	$29.90	$30.25	$29.70	$30.05	$17.45	309,074
2017-02-13	$30.25	$30.35	$29.70	$30.05	$17.45	500,386
2017-02-10	$29.90	$30.25	$29.60	$30.20	$17.54	397,177
2017-02-09	$30.40	$30.85	$30.00	$30.65	$17.25	437,772
2017-02-08	$29.80	$30.40	$29.60	$30.20	$17.00	644,093
2017-02-07	$29.70	$30.00	$29.05	$29.80	$16.77	389,396
2017-02-06	$29.35	$29.60	$29.05	$29.35	$16.52	218,699
2017-02-03	$29.50	$29.65	$29.15	$29.30	$16.49	346,915
2017-02-02	$29.00	$29.20	$28.60	$29.10	$16.38	215,968
2017-02-01	$29.20	$29.35	$28.50	$29.00	$16.32	288,373
2017-01-31	$28.80	$29.05	$28.68	$28.95	$16.29	222,716
2017-01-30	$28.05	$28.85	$27.75	$28.80	$16.21	321,422
2017-01-27	$28.50	$28.50	$27.85	$28.10	$15.82	372,768
2017-01-26	$29.00	$29.00	$28.30	$28.40	$15.98	282,257
2017-01-25	$29.55	$29.65	$28.78	$29.00	$16.32	511,675
2017-01-24	$29.50	$29.58	$29.00	$29.15	$16.41	260,037
2017-01-23	$29.20	$29.50	$28.75	$29.35	$16.52	289,259
2017-01-20	$28.85	$29.35	$28.85	$29.30	$16.49	481,747
2017-01-19	$28.85	$29.09	$28.55	$28.65	$16.13	344,272
2017-01-18	$28.00	$28.65	$27.65	$28.65	$16.13	455,313
2017-01-17	$28.90	$28.95	$27.95	$28.00	$15.76	505,360
2017-01-13	$28.55	$29.30	$28.55	$28.85	$16.24	446,260
2017-01-12	$29.25	$29.25	$28.30	$28.55	$16.07	633,723
2017-01-11	$29.20	$29.65	$29.05	$29.45	$16.58	425,901
2017-01-10	$29.20	$29.60	$29.08	$29.20	$16.44	356,983
2017-01-09	$29.25	$29.63	$28.90	$29.25	$16.46	375,609
2017-01-06	$29.45	$29.70	$29.15	$29.45	$16.58	229,268
2017-01-05	$29.60	$29.95	$29.05	$29.45	$16.58	437,258
2017-01-04	$29.80	$30.10	$29.25	$29.85	$16.80	593,190
2017-01-03	$30.15	$30.85	$29.95	$30.70	$17.28	439,614
2016-12-30	$29.60	$29.90	$29.40	$29.75	$16.74	228,091
2016-12-29	$29.55	$29.75	$29.20	$29.60	$16.66	290,867
2016-12-28	$30.25	$30.43	$29.48	$29.55	$16.63	207,445
2016-12-27	$30.25	$30.53	$30.15	$30.25	$17.03	140,553
2016-12-23	$30.40	$30.75	$29.50	$30.05	$16.91	226,538
2016-12-22	$30.35	$30.45	$30.00	$30.35	$17.08	270,030
2016-12-21	$30.30	$30.40	$29.60	$30.30	$17.05	297,322
2016-12-20	$30.10	$30.70	$29.84	$30.30	$17.05	476,564
2016-12-19	$29.80	$30.08	$29.45	$29.80	$16.77	441,227
2016-12-16	$30.10	$30.65	$29.55	$29.65	$16.69	810,457
2016-12-15	$30.70	$31.00	$29.90	$30.10	$16.94	605,552
2016-12-14	$31.15	$31.60	$30.55	$30.65	$17.25	432,193
2016-12-13	$31.75	$32.20	$31.10	$31.45	$17.70	769,442
2016-12-12	$31.45	$32.15	$31.45	$31.60	$17.79	790,892
2016-12-09	$31.75	$32.10	$31.10	$31.30	$17.62	623,181
2016-12-08	$31.40	$31.75	$30.90	$31.70	$17.84	406,010
2016-12-07	$30.25	$31.33	$30.00	$31.30	$17.62	567,481
2016-12-06	$29.90	$30.50	$29.75	$30.25	$17.03	438,919
2016-12-05	$30.60	$30.70	$29.60	$29.70	$16.72	557,082
2016-12-02	$30.20	$30.35	$29.83	$30.25	$17.03	658,396
2016-12-01	$30.00	$30.60	$29.55	$30.15	$16.97	588,862
2016-11-30	$29.40	$29.88	$29.10	$29.80	$16.77	819,700
2016-11-29	$29.25	$29.60	$28.80	$29.00	$16.32	561,123
2016-11-28	$29.80	$29.85	$29.20	$29.25	$16.46	653,605
2016-11-25	$30.10	$30.10	$29.75	$29.95	$16.86	165,133
2016-11-23	$30.15	$30.50	$29.85	$29.95	$16.86	1,071,639
2016-11-22	$29.65	$30.30	$29.50	$30.15	$16.97	542,583
2016-11-21	$29.35	$30.05	$29.35	$29.70	$16.72	512,038
2016-11-18	$28.55	$29.25	$28.40	$29.20	$16.44	404,601
2016-11-17	$27.74	$28.83	$27.60	$28.55	$16.07	641,468
2016-11-16	$27.60	$27.95	$27.40	$27.90	$15.70	464,861
2016-11-15	$26.85	$28.00	$26.60	$27.95	$15.73	591,259
2016-11-14	$26.45	$27.15	$26.40	$26.95	$15.17	363,876
2016-11-11	$26.90	$27.20	$26.55	$27.10	$14.92	406,398
2016-11-10	$25.70	$27.25	$25.55	$26.90	$14.81	515,395
2016-11-09	$24.70	$25.83	$24.60	$25.65	$14.12	517,963
2016-11-08	$25.35	$25.50	$24.48	$24.55	$13.52	505,054
2016-11-07	$25.45	$25.75	$25.30	$25.50	$14.04	373,060
2016-11-04	$25.05	$25.30	$24.80	$24.90	$13.71	663,585
2016-11-03	$25.45	$25.65	$24.80	$25.05	$13.79	782,103
2016-11-02	$25.65	$25.75	$25.00	$25.50	$14.04	661,578
2016-11-01	$27.25	$27.40	$25.50	$25.95	$14.29	606,429
2016-10-31	$26.70	$26.70	$25.95	$26.00	$14.32	593,409
2016-10-28	$26.80	$26.98	$26.25	$26.60	$14.65	593,970
2016-10-27	$27.55	$27.55	$26.50	$26.70	$14.70	447,114
2016-10-26	$27.45	$28.00	$27.35	$27.45	$15.11	535,470
2016-10-25	$27.85	$27.95	$27.55	$27.60	$15.20	245,156
2016-10-24	$27.85	$28.10	$27.68	$27.85	$15.33	200,138
2016-10-21	$27.50	$27.75	$27.30	$27.60	$15.20	325,337
2016-10-20	$28.10	$28.28	$27.55	$27.70	$15.25	324,485
2016-10-19	$27.65	$28.20	$27.45	$28.10	$15.47	391,446
2016-10-18	$28.20	$28.25	$27.55	$27.65	$15.22	309,281
2016-10-17	$27.55	$27.90	$27.35	$27.60	$15.20	222,257
2016-10-14	$27.91	$28.05	$27.52	$27.61	$15.20	305,484
2016-10-13	$27.76	$27.83	$27.15	$27.52	$15.15	464,962
2016-10-12	$27.57	$28.39	$27.49	$28.00	$15.42	475,645
2016-10-11	$27.88	$27.92	$27.19	$27.51	$15.15	285,188
2016-10-10	$28.23	$28.39	$27.97	$27.98	$15.41	164,269
2016-10-07	$28.06	$28.33	$27.63	$28.04	$15.44	412,856
2016-10-06	$28.20	$28.42	$27.84	$28.02	$15.43	739,717
2016-10-05	$27.71	$28.28	$27.60	$28.15	$15.50	414,770
2016-10-04	$27.77	$27.77	$27.30	$27.54	$15.16	377,549
2016-10-03	$27.35	$28.30	$27.30	$27.68	$15.24	510,950
2016-09-30	$26.90	$27.31	$26.60	$27.20	$14.98	428,234
2016-09-29	$27.22	$27.33	$26.63	$26.65	$14.67	344,498
2016-09-28	$26.89	$27.18	$26.72	$27.15	$14.95	274,310
2016-09-27	$26.52	$26.93	$26.28	$26.77	$14.74	387,454
2016-09-26	$27.02	$27.12	$26.52	$26.65	$14.67	333,403
2016-09-23	$27.65	$27.93	$27.19	$27.20	$14.98	324,541
2016-09-22	$27.45	$27.96	$27.45	$27.79	$15.30	485,731
2016-09-21	$27.30	$27.38	$27.01	$27.23	$14.99	374,934
2016-09-20	$27.46	$27.49	$27.09	$27.09	$14.92	412,754
2016-09-19	$27.13	$27.50	$26.91	$27.18	$14.97	366,140
2016-09-16	$26.55	$27.06	$26.47	$26.95	$14.84	761,024
2016-09-15	$26.64	$27.09	$26.48	$26.99	$14.86	368,689
2016-09-14	$27.22	$27.25	$26.52	$26.65	$14.67	283,908
2016-09-13	$26.87	$27.57	$26.86	$27.17	$14.96	907,566
2016-09-12	$26.22	$27.25	$26.17	$27.05	$14.89	548,729
2016-09-09	$26.58	$26.73	$26.08	$26.46	$14.57	601,875
2016-09-08	$26.74	$26.93	$26.58	$26.72	$14.71	336,120
2016-09-07	$26.36	$26.83	$26.36	$26.73	$14.72	545,691
2016-09-06	$26.26	$26.76	$26.07	$26.47	$14.57	504,062
2016-09-02	$25.92	$26.09	$25.55	$26.02	$14.33	595,444
2016-09-01	$26.24	$26.40	$25.41	$25.69	$14.14	473,934
2016-08-31	$26.64	$26.65	$26.07	$26.15	$14.40	457,608
2016-08-30	$26.56	$26.71	$26.41	$26.57	$14.63	281,986
2016-08-29	$26.39	$26.64	$26.39	$26.48	$14.58	244,214
2016-08-26	$26.46	$26.74	$26.26	$26.39	$14.53	142,888
2016-08-25	$26.60	$26.86	$26.32	$26.37	$14.52	207,468
2016-08-24	$27.29	$27.44	$26.68	$26.68	$14.69	160,486
2016-08-23	$26.90	$27.39	$26.84	$27.24	$15.00	249,275
2016-08-22	$26.95	$27.00	$26.33	$26.71	$14.71	213,077
2016-08-19	$26.91	$27.09	$26.75	$27.01	$14.87	128,322
2016-08-18	$26.51	$27.00	$26.47	$26.96	$14.84	332,119
2016-08-17	$26.83	$26.98	$26.30	$26.48	$14.58	237,691
2016-08-16	$27.21	$27.30	$26.79	$26.83	$14.77	222,642
2016-08-15	$27.00	$27.48	$26.99	$27.35	$15.06	270,809
2016-08-12	$27.72	$27.94	$27.39	$27.58	$14.86	316,913
2016-08-11	$27.80	$28.01	$27.75	$27.88	$15.02	205,679
2016-08-10	$28.25	$28.25	$27.63	$27.71	$14.93	248,449
2016-08-09	$28.83	$28.83	$28.07	$28.21	$15.20	316,179
2016-08-08	$29.13	$29.45	$28.74	$28.76	$15.50	244,340
2016-08-05	$28.34	$29.18	$28.17	$29.00	$15.62	432,969
2016-08-04	$28.02	$28.22	$27.77	$28.17	$15.18	219,942
2016-08-03	$27.67	$28.18	$27.59	$28.02	$15.10	327,901
2016-08-02	$27.80	$27.92	$27.51	$27.65	$14.90	431,303
2016-08-01	$27.87	$28.03	$27.66	$27.82	$14.99	250,572
2016-07-29	$27.72	$28.00	$27.59	$27.96	$15.06	280,772
2016-07-28	$27.90	$27.90	$27.31	$27.76	$14.96	284,424
2016-07-27	$27.67	$28.15	$27.67	$27.94	$15.05	343,725
2016-07-26	$27.35	$28.16	$26.72	$27.70	$14.92	623,820
2016-07-25	$28.15	$28.67	$28.01	$28.08	$15.13	470,141
2016-07-22	$28.40	$28.60	$28.31	$28.46	$15.33	449,868
2016-07-21	$28.25	$28.65	$28.01	$28.36	$15.28	497,422
2016-07-20	$28.09	$28.28	$27.50	$28.28	$15.24	343,842
2016-07-19	$27.87	$28.11	$27.61	$27.81	$14.98	209,627
2016-07-18	$27.50	$28.21	$27.42	$28.04	$15.11	301,571
2016-07-15	$27.41	$27.81	$26.91	$27.51	$14.82	483,199
2016-07-14	$28.14	$28.42	$27.53	$27.70	$14.92	548,725
2016-07-13	$28.00	$28.28	$27.38	$27.69	$14.92	395,059
2016-07-12	$27.96	$28.63	$27.92	$28.40	$15.30	587,344
2016-07-11	$27.34	$27.73	$27.27	$27.66	$14.90	646,739
2016-07-08	$27.45	$27.75	$27.11	$27.27	$14.69	1,208,277
2016-07-07	$26.80	$27.44	$26.71	$27.20	$14.65	626,437
2016-07-06	$26.93	$27.19	$26.32	$27.03	$14.56	540,343
2016-07-05	$27.42	$27.42	$26.80	$27.09	$14.60	312,287
2016-07-01	$27.62	$28.08	$27.55	$27.70	$14.92	215,823
2016-06-30	$27.36	$27.69	$26.79	$27.68	$14.91	416,340
2016-06-29	$27.12	$27.40	$26.83	$27.28	$14.70	316,897
2016-06-28	$26.23	$27.11	$26.14	$26.93	$14.51	702,289
2016-06-27	$28.40	$28.40	$26.21	$26.60	$14.33	532,689
2016-06-24	$28.78	$29.67	$28.78	$28.88	$15.56	961,867
2016-06-23	$31.00	$31.09	$30.56	$30.90	$16.65	524,491
2016-06-22	$30.51	$30.68	$30.24	$30.44	$16.40	257,616
2016-06-21	$30.73	$30.82	$30.40	$30.50	$16.43	283,448
2016-06-20	$30.70	$31.44	$30.66	$30.67	$16.52	410,499
2016-06-17	$30.10	$30.61	$29.95	$30.11	$16.22	557,544
2016-06-16	$30.21	$30.24	$29.67	$30.18	$16.26	328,474
2016-06-15	$30.45	$31.05	$30.31	$30.49	$16.43	631,972
2016-06-14	$30.69	$31.10	$30.23	$30.28	$16.31	254,585
2016-06-13	$31.07	$31.53	$30.86	$30.89	$16.64	213,733
2016-06-10	$32.09	$32.15	$31.27	$31.35	$16.89	199,197
2016-06-09	$32.69	$32.88	$32.38	$32.43	$17.47	225,566
2016-06-08	$33.09	$33.50	$32.96	$33.00	$17.78	172,730
2016-06-07	$33.37	$33.44	$32.96	$33.11	$17.84	176,818
2016-06-06	$32.55	$33.49	$32.29	$33.24	$17.91	304,406
2016-06-03	$32.54	$32.59	$32.00	$32.42	$17.47	210,919
2016-06-02	$32.81	$32.83	$32.33	$32.78	$17.66	248,613
2016-06-01	$32.37	$33.14	$31.90	$32.91	$17.73	361,182
2016-05-31	$33.10	$33.48	$32.51	$32.68	$17.61	654,398
2016-05-27	$32.65	$32.99	$32.35	$32.91	$17.73	231,829
2016-05-26	$32.75	$32.80	$32.22	$32.63	$17.58	253,341
2016-05-25	$32.30	$32.78	$32.21	$32.76	$17.65	175,768
2016-05-24	$31.55	$32.26	$31.39	$32.16	$17.33	371,557
2016-05-23	$31.32	$31.61	$31.11	$31.41	$16.92	172,805
2016-05-20	$30.95	$31.54	$30.95	$31.37	$16.90	158,071
2016-05-19	$31.05	$31.50	$30.31	$30.70	$16.54	300,424
2016-05-18	$30.49	$31.50	$30.49	$31.32	$16.87	326,685
2016-05-17	$30.85	$31.20	$30.29	$30.59	$16.48	246,916
2016-05-16	$30.28	$31.15	$30.28	$30.88	$16.64	240,370
2016-05-13	$30.99	$31.23	$30.15	$30.26	$16.30	255,467
2016-05-12	$31.33	$31.60	$31.00	$31.48	$16.63	462,462
2016-05-11	$31.65	$31.97	$31.02	$31.08	$16.42	445,257
2016-05-10	$31.70	$32.05	$31.62	$31.93	$16.87	179,090
2016-05-09	$31.21	$31.86	$31.20	$31.44	$16.61	393,630
2016-05-06	$30.92	$31.32	$30.91	$31.16	$16.46	239,846
2016-05-05	$31.18	$31.42	$30.72	$31.18	$16.47	253,253
2016-05-04	$31.86	$32.10	$30.94	$31.11	$16.44	468,353
2016-05-03	$31.93	$32.23	$31.35	$32.13	$16.97	469,055
2016-05-02	$32.34	$32.76	$31.93	$32.32	$17.07	225,579
2016-04-29	$33.04	$33.04	$31.94	$32.31	$17.07	373,940
2016-04-28	$33.25	$33.45	$32.75	$32.86	$17.36	501,851
2016-04-27	$33.42	$34.02	$33.10	$33.56	$17.73	361,273
2016-04-26	$34.10	$34.50	$32.82	$33.33	$17.61	853,020
2016-04-25	$34.71	$34.85	$34.17	$34.79	$18.38	263,985
2016-04-22	$34.38	$35.00	$34.06	$34.96	$18.47	312,808
2016-04-21	$34.49	$34.65	$33.99	$34.38	$18.16	287,463
2016-04-20	$34.28	$34.62	$33.93	$34.46	$18.21	236,940
2016-04-19	$33.89	$34.34	$33.44	$34.31	$18.13	287,438
2016-04-18	$33.23	$33.69	$32.86	$33.54	$17.72	180,934
2016-04-15	$33.17	$33.59	$33.01	$33.25	$17.57	260,405
2016-04-14	$32.69	$33.49	$32.46	$33.18	$17.53	240,014
2016-04-13	$31.83	$32.83	$31.80	$32.75	$17.30	342,185
2016-04-12	$30.81	$31.59	$30.43	$31.42	$16.60	400,340
2016-04-11	$30.23	$30.86	$29.95	$30.58	$16.16	234,956
2016-04-08	$29.96	$30.22	$29.55	$29.82	$15.75	236,757
2016-04-07	$29.95	$30.07	$29.20	$29.60	$15.64	488,443
2016-04-06	$30.21	$30.32	$29.89	$30.14	$15.92	249,329
2016-04-05	$30.06	$30.33	$29.71	$30.21	$15.96	206,890
2016-04-04	$30.98	$31.05	$30.35	$30.42	$16.07	369,428
2016-04-01	$30.51	$30.89	$30.18	$30.79	$16.27	237,775
2016-03-31	$30.58	$31.12	$30.58	$30.84	$16.29	256,119
2016-03-30	$30.24	$30.82	$30.24	$30.68	$16.21	315,042
2016-03-29	$29.09	$30.24	$28.63	$30.11	$15.91	248,885
2016-03-28	$29.02	$29.41	$28.38	$29.26	$15.46	395,131
2016-03-24	$28.83	$29.09	$28.44	$28.87	$15.25	244,348
2016-03-23	$30.15	$30.44	$29.29	$29.31	$15.48	208,307
2016-03-22	$29.80	$30.52	$29.56	$30.21	$15.96	421,275
2016-03-21	$29.72	$30.20	$29.21	$30.13	$15.92	416,298
2016-03-18	$29.48	$29.87	$29.20	$29.63	$15.65	641,560
2016-03-17	$28.42	$29.76	$28.15	$29.25	$15.45	496,136
2016-03-16	$27.93	$28.62	$27.84	$28.51	$15.06	228,175
2016-03-15	$28.61	$28.61	$27.77	$28.07	$14.83	313,657
2016-03-14	$28.27	$28.82	$28.06	$28.72	$15.17	343,536
2016-03-11	$28.00	$28.46	$27.51	$28.42	$15.01	393,040
2016-03-10	$27.62	$28.46	$27.22	$27.61	$14.59	942,702
2016-03-09	$27.30	$27.46	$26.81	$27.44	$14.50	609,621
2016-03-08	$28.25	$28.33	$26.64	$27.12	$14.33	669,261
2016-03-07	$28.97	$29.34	$28.47	$28.90	$15.27	532,665
2016-03-04	$29.26	$29.33	$28.62	$29.09	$15.37	677,324
2016-03-03	$28.52	$29.32	$28.41	$29.23	$15.44	1,873,182
2016-03-02	$28.27	$28.74	$27.67	$28.52	$15.07	819,055
2016-03-01	$28.48	$28.81	$27.85	$28.29	$14.95	466,544
2016-02-29	$27.97	$28.54	$27.65	$28.38	$14.99	579,116
2016-02-26	$27.86	$28.22	$27.57	$27.97	$14.78	386,562
2016-02-25	$27.45	$27.86	$27.07	$27.53	$14.54	270,153
2016-02-24	$27.00	$27.64	$26.63	$27.39	$14.47	312,762
2016-02-23	$27.80	$28.04	$27.32	$27.40	$14.48	306,439
2016-02-22	$27.28	$27.93	$27.13	$27.84	$14.71	544,164
2016-02-19	$26.96	$27.12	$26.64	$26.86	$14.19	305,504
2016-02-18	$26.89	$27.50	$26.84	$27.26	$14.40	356,594
2016-02-17	$26.77	$27.77	$26.77	$27.35	$14.45	377,574
2016-02-16	$25.61	$26.80	$25.35	$26.50	$14.00	506,930
2016-02-12	$24.86	$25.55	$24.70	$25.12	$13.27	366,361
2016-02-11	$24.14	$25.15	$23.65	$24.62	$13.01	1,029,726
2016-02-10	$26.58	$26.95	$24.03	$24.16	$12.76	1,230,433
2016-02-09	$27.01	$27.88	$26.86	$27.49	$13.95	665,456
2016-02-08	$28.59	$28.59	$26.88	$27.45	$13.93	535,681
2016-02-05	$29.11	$29.69	$29.00	$29.28	$14.85	508,309
2016-02-04	$28.74	$29.57	$28.70	$29.11	$14.77	480,308
2016-02-03	$29.60	$29.94	$28.14	$28.85	$14.64	665,941
2016-02-02	$30.27	$30.48	$28.85	$29.22	$14.82	554,400
2016-02-01	$31.11	$31.27	$30.39	$30.63	$15.54	873,916
2016-01-29	$30.46	$31.52	$30.16	$31.30	$15.88	983,541
2016-01-28	$30.94	$31.15	$29.96	$30.32	$15.38	489,154
2016-01-27	$30.86	$31.21	$30.00	$30.49	$15.47	477,739
2016-01-26	$29.96	$31.12	$29.82	$31.05	$15.75	268,445
2016-01-25	$31.02	$31.02	$29.94	$29.98	$15.21	285,291
2016-01-22	$30.58	$31.30	$30.55	$31.06	$15.76	407,558
2016-01-21	$29.26	$30.84	$29.15	$30.08	$15.26	608,867
2016-01-20	$29.00	$29.46	$28.09	$29.18	$14.80	425,866
2016-01-19	$29.83	$30.30	$29.31	$29.62	$15.03	485,099
2016-01-15	$29.44	$29.83	$28.81	$29.56	$15.00	886,800
2016-01-14	$29.27	$30.53	$28.81	$30.22	$15.33	729,868
2016-01-13	$30.75	$30.85	$28.83	$29.25	$14.84	902,374
2016-01-12	$31.63	$31.86	$29.83	$30.51	$15.48	799,471
2016-01-11	$31.46	$31.98	$30.65	$31.52	$15.99	669,964
2016-01-08	$32.62	$32.72	$31.67	$31.76	$16.11	461,498
2016-01-07	$33.85	$33.96	$32.16	$32.32	$16.40	402,039
2016-01-06	$34.74	$35.29	$34.51	$34.59	$17.55	571,906
2016-01-05	$35.23	$35.46	$35.05	$35.25	$17.88	211,639
2016-01-04	$35.47	$35.54	$34.61	$35.23	$17.87	494,085
2015-12-31	$36.19	$36.42	$35.97	$36.06	$18.29	195,471
2015-12-30	$36.57	$36.86	$36.04	$36.40	$18.47	322,138
2015-12-29	$36.65	$37.09	$36.62	$36.86	$18.70	212,256
2015-12-28	$36.25	$36.56	$35.61	$36.54	$18.54	180,325
2015-12-24	$36.81	$37.12	$36.26	$36.46	$18.50	103,998
2015-12-23	$36.64	$37.28	$36.43	$36.95	$18.74	308,024
2015-12-22	$35.89	$36.65	$35.60	$36.40	$18.47	416,395
2015-12-21	$35.29	$35.93	$35.05	$35.79	$18.16	335,940
2015-12-18	$35.24	$35.90	$35.00	$35.28	$17.90	928,407
2015-12-17	$34.54	$35.46	$34.08	$35.40	$17.96	507,300
2015-12-16	$34.65	$35.03	$33.47	$34.38	$17.44	793,978
2015-12-15	$33.73	$34.74	$33.24	$34.41	$17.46	428,258
2015-12-14	$34.36	$34.80	$33.90	$34.25	$17.37	560,838
2015-12-11	$35.33	$35.41	$33.80	$34.25	$17.37	478,173
2015-12-10	$35.55	$36.59	$35.03	$35.88	$18.20	246,665
2015-12-09	$36.38	$37.25	$35.92	$36.05	$18.29	156,219
2015-12-08	$37.28	$37.37	$36.51	$36.59	$18.56	143,142
2015-12-07	$38.18	$38.18	$37.46	$37.71	$19.13	217,427
2015-12-04	$37.69	$38.47	$36.96	$38.37	$19.47	369,440
2015-12-03	$38.73	$38.86	$37.57	$37.81	$19.18	435,851
2015-12-02	$38.57	$38.80	$38.05	$38.56	$19.56	355,613
2015-12-01	$39.47	$39.98	$38.30	$38.53	$19.55	248,239
2015-11-30	$39.27	$39.69	$38.62	$39.09	$19.83	579,210
2015-11-27	$39.61	$39.62	$38.98	$39.21	$19.89	108,452
2015-11-25	$39.08	$39.86	$39.08	$39.65	$20.11	241,144
2015-11-24	$38.38	$39.24	$38.23	$38.94	$19.75	224,937
2015-11-23	$38.52	$39.47	$38.51	$38.77	$19.67	222,445
2015-11-20	$38.24	$38.99	$38.24	$38.50	$19.53	164,755
2015-11-19	$37.94	$38.32	$37.92	$38.06	$19.31	331,051
2015-11-18	$37.49	$38.09	$37.44	$37.94	$19.25	190,088
2015-11-17	$37.83	$38.11	$37.12	$37.23	$18.89	195,731
2015-11-16	$36.76	$37.80	$36.65	$37.78	$19.17	188,052
2015-11-13	$37.65	$37.76	$36.70	$36.71	$18.62	275,079
2015-11-12	$37.75	$38.34	$37.55	$37.71	$19.13	584,081
2015-11-11	$39.22	$39.22	$38.49	$38.65	$19.30	386,628
2015-11-10	$39.60	$39.93	$38.83	$39.04	$19.49	351,379
2015-11-09	$40.36	$40.39	$39.64	$39.70	$19.82	429,265
2015-11-06	$40.10	$40.62	$39.90	$40.50	$20.22	324,457
2015-11-05	$39.96	$40.29	$39.63	$39.88	$19.91	374,202
2015-11-04	$39.22	$40.26	$39.17	$39.96	$19.95	612,335
2015-11-03	$38.66	$39.43	$38.43	$39.23	$19.59	257,913
2015-11-02	$38.22	$39.07	$38.20	$38.86	$19.40	257,717
2015-10-30	$37.39	$38.33	$37.37	$38.25	$19.10	389,072
2015-10-29	$35.80	$37.87	$35.47	$37.31	$18.63	531,122
2015-10-28	$35.61	$36.03	$35.08	$35.50	$17.73	752,442
2015-10-27	$36.00	$36.42	$33.41	$35.63	$17.79	602,376
2015-10-26	$36.29	$36.93	$35.95	$36.84	$18.40	385,228
2015-10-23	$35.73	$36.84	$35.73	$36.30	$18.13	322,024
2015-10-22	$34.38	$36.35	$34.08	$35.39	$17.67	666,564
2015-10-21	$35.29	$35.38	$34.18	$34.23	$17.09	146,824
2015-10-20	$35.24	$35.49	$35.10	$35.33	$17.64	182,861
2015-10-19	$35.20	$35.31	$34.74	$35.29	$17.62	303,545
2015-10-16	$34.52	$35.41	$34.31	$35.36	$17.66	285,485
2015-10-15	$34.07	$34.52	$33.80	$34.52	$17.24	229,775
2015-10-14	$34.54	$34.72	$33.94	$34.06	$17.01	223,456
2015-10-13	$35.12	$35.39	$34.39	$34.50	$17.23	309,139
2015-10-12	$35.92	$35.92	$35.12	$35.39	$17.67	215,195
2015-10-09	$36.42	$36.64	$35.88	$36.07	$18.01	346,448
2015-10-08	$36.48	$36.52	$36.02	$36.31	$18.13	439,669
2015-10-07	$37.00	$37.09	$36.24	$36.78	$18.37	908,341
2015-10-06	$37.19	$37.36	$36.57	$36.86	$18.41	319,009
2015-10-05	$36.29	$37.52	$36.29	$37.39	$18.67	524,630
2015-10-02	$34.81	$36.01	$34.50	$36.00	$17.98	200,894
2015-10-01	$35.26	$35.61	$34.52	$35.53	$17.74	271,819
2015-09-30	$35.25	$35.76	$34.93	$35.23	$17.59	389,316
2015-09-29	$34.99	$35.29	$34.57	$34.78	$17.37	231,104
2015-09-28	$36.02	$36.02	$34.69	$34.83	$17.39	258,777
2015-09-25	$36.63	$36.73	$35.87	$36.32	$18.14	403,935
2015-09-24	$36.47	$36.47	$35.85	$36.31	$18.13	237,780
2015-09-23	$37.60	$37.74	$36.36	$36.70	$18.33	307,428
2015-09-22	$37.61	$37.95	$37.21	$37.65	$18.80	305,487
2015-09-21	$38.21	$38.54	$37.60	$38.07	$19.01	219,010
2015-09-18	$38.64	$38.85	$37.90	$38.03	$18.99	300,341
2015-09-17	$39.02	$39.79	$38.95	$39.24	$19.59	202,612
2015-09-16	$38.82	$39.19	$38.50	$39.08	$19.51	178,400
2015-09-15	$37.71	$38.91	$37.71	$38.83	$19.39	336,549
2015-09-14	$38.81	$39.22	$38.28	$38.53	$19.24	271,517
2015-09-11	$38.45	$38.87	$38.29	$38.60	$19.28	211,511
2015-09-10	$38.41	$39.53	$38.30	$38.77	$19.36	443,505
2015-09-09	$39.95	$40.34	$38.68	$38.81	$19.38	454,509
2015-09-08	$39.50	$39.90	$39.14	$39.75	$19.85	397,279
2015-09-04	$40.23	$40.50	$38.92	$39.26	$19.60	240,284
2015-09-03	$40.23	$40.66	$39.77	$40.54	$20.24	533,201
2015-09-02	$40.37	$40.69	$39.99	$40.61	$20.28	457,653
2015-09-01	$40.42	$40.99	$39.73	$39.83	$19.89	834,421
2015-08-31	$40.54	$41.44	$40.38	$40.87	$20.41	1,099,225
2015-08-28	$41.64	$42.09	$40.91	$41.15	$20.55	548,057
2015-08-27	$42.11	$42.72	$41.47	$41.84	$20.89	532,320
2015-08-26	$41.56	$41.76	$40.64	$41.46	$20.70	331,568

Artisan Partners Asset Management Inc - Class A (APAM) News Headlines

Ackman Bought Into Tel Aviv Stock Exchange. Do You Know Top Shareholders Of U.S. Exchanges?

Billionaire investor Bill Ackman and his wife Neri Oxman purchased 4.9% equity stake in the Tel Aviv Stock Exchange (TASE) on Wednesday. Does that ma…

investopedia.com Jan. 25, 2024

Aperam-Le bnfice chute en 2023, recul des volumes et des prix

None

reuters.com Feb. 9, 2024

POINT MARCHS Wall Street attendue hsitante aprs le record du S&P 500

None

reuters.com Feb. 9, 2024

Recent Artisan Partners Asset Management Inc - Class A (APAM) News

Barry Callebaut Revenue Beats Estimates as Volumes Increase

None

bloomberg.com

Published: April 10, 2024

Investors Spoiled for Choice With Top Ice Cream Makers for Sale

None

bloomberg.com

Published: March 31, 2024

POINT MARCHS Les actions europennes clturent sans direction une semaine pauvre en donnes

None

reuters.com

Published: Feb. 9, 2024

Similar Companies to Artisan Partners Asset Management Inc - Class A (APAM) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

Artisan Partners Asset Management Inc - Class A (APAM) Exchange: NYSE

$44.06 ($-0.58) -1.30%

Artisan Partners Asset Management Inc - Class A - Daily Information

About Artisan Partners Asset Management Inc - Class A (APAM)

Invest in Artisan Partners Asset Management Inc - Class A (APAM)

Invest with as little as $5.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Artisan Partners Asset Management Inc - Class A (APAM)

Artisan Partners Asset Management Inc - Class A (APAM) News Headlines

Recent Artisan Partners Asset Management Inc - Class A (APAM) News

Barry Callebaut Revenue Beats Estimates as Volumes Increase

Investors Spoiled for Choice With Top Ice Cream Makers for Sale

POINT MARCHS Les actions europennes clturent sans direction une semaine pauvre en donnes

Similar Companies to Artisan Partners Asset Management Inc - Class A (APAM) in the Asset Management Industry