Benchmark Electronics Inc (BHE) Stock

Data as of May 9, 2025

$35.23 ($0.32) 0.92%

Benchmark Electronics Inc - Daily Information

Click for more stock information on Benchmark Electronics Inc.

Daily Information	Data
Date	May 9, 2025
Open	$34.63
Previous Close	$35.23
High	$35.73
Low	$34.31
Adjusted Open	$34.63
Previous Adjusted Close	$35.23
Adjusted High	$35.73
Adjusted Low	$34.31

About Benchmark Electronics Inc (BHE)

Benchmark Electronics Inc (BHE) is a global engineering and manufacturing services provider. Founded in 1979, the Companyâs current specific sector focus includes automotive, aerospace, defense and instrumentation enterprises. Benchmark Electronics Inc has experienced dramatic growth over the years, with increasing revenues and expanding operations in the United States, Mexico, China, Malaysia and many other countries worldwide. As a leader in contract electronics manufacturing (CEM) services, they are dedicated to driving customersâ success through value-added engineering services and product design, total solutions and after-market services. In addition, they have the ability to manage complex products that require testing and rework.

Invest in Benchmark Electronics Inc (BHE)

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

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

Historical Stock Data for Benchmark Electronics Inc (BHE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$34.63	$35.73	$34.31	$35.23	$35.23	246,887
2025-04-10	$35.40	$36.10	$34.19	$34.91	$34.91	306,599
2025-04-09	$32.63	$37.11	$32.63	$36.41	$36.41	518,714
2025-04-08	$34.38	$34.67	$32.47	$32.94	$32.94	491,071
2025-04-07	$31.04	$35.03	$31.04	$33.38	$33.38	651,833
2025-04-04	$31.81	$32.88	$30.73	$32.66	$32.66	453,892
2025-04-03	$36.62	$36.97	$33.60	$33.79	$33.79	449,265
2025-04-02	$37.08	$38.48	$37.08	$38.38	$38.38	239,560
2025-04-01	$37.71	$38.30	$37.44	$37.87	$37.87	322,874
2025-03-31	$37.87	$38.40	$37.68	$38.03	$38.03	299,052
2025-03-28	$39.38	$39.51	$38.28	$38.85	$38.68	355,330
2025-03-27	$39.86	$40.06	$39.24	$39.72	$39.54	298,545
2025-03-26	$40.55	$40.80	$39.63	$39.84	$39.66	244,827
2025-03-25	$41.17	$41.44	$40.29	$40.63	$40.45	318,414
2025-03-24	$41.18	$41.55	$40.87	$41.31	$41.13	504,921
2025-03-21	$40.33	$40.77	$39.74	$40.10	$39.92	4,446,030
2025-03-20	$40.70	$41.85	$40.37	$40.98	$40.80	361,589
2025-03-19	$40.15	$41.43	$40.06	$41.11	$40.93	324,899
2025-03-18	$40.22	$40.75	$39.81	$40.00	$39.82	451,886
2025-03-17	$40.08	$41.49	$39.99	$40.69	$40.51	788,808
2025-03-14	$38.62	$39.69	$38.32	$39.30	$39.30	355,234
2025-03-13	$38.68	$39.17	$37.55	$38.21	$38.21	296,490
2025-03-12	$39.40	$39.52	$38.29	$38.59	$38.59	347,738
2025-03-11	$38.47	$40.21	$38.21	$39.09	$39.09	748,891
2025-03-10	$37.53	$38.47	$37.31	$38.18	$38.18	401,654
2025-03-07	$38.07	$38.71	$37.28	$38.21	$38.21	266,687
2025-03-06	$38.34	$38.97	$38.12	$38.37	$38.37	379,079
2025-03-05	$38.61	$39.55	$38.29	$39.16	$39.16	639,846
2025-03-04	$37.08	$38.57	$36.85	$38.26	$38.26	626,209
2025-03-03	$40.03	$40.14	$37.28	$37.74	$37.74	402,717
2025-02-28	$39.38	$40.14	$39.33	$39.96	$39.96	842,704
2025-02-27	$40.17	$40.74	$39.39	$39.60	$39.60	502,894
2025-02-26	$40.37	$40.98	$39.98	$40.39	$40.39	288,709
2025-02-25	$40.19	$41.02	$39.83	$40.00	$40.00	351,623
2025-02-24	$41.29	$41.54	$40.31	$40.32	$40.32	238,540
2025-02-21	$42.91	$42.91	$40.80	$41.13	$41.13	288,963
2025-02-20	$42.56	$42.96	$41.53	$42.21	$42.21	224,103
2025-02-19	$41.89	$42.78	$41.89	$42.61	$42.61	315,053
2025-02-18	$41.62	$42.14	$41.45	$42.08	$42.08	238,864
2025-02-14	$41.75	$41.81	$41.24	$41.60	$41.60	142,072
2025-02-13	$41.85	$41.87	$41.19	$41.74	$41.74	177,864
2025-02-12	$41.02	$41.70	$40.80	$41.60	$41.60	278,004
2025-02-11	$41.57	$42.34	$41.50	$42.15	$42.15	236,741
2025-02-10	$41.71	$42.58	$41.56	$41.92	$41.92	292,859
2025-02-07	$42.35	$42.74	$41.12	$41.72	$41.72	217,748
2025-02-06	$42.31	$42.80	$41.88	$42.04	$42.04	214,901
2025-02-05	$42.03	$42.78	$42.03	$42.20	$42.20	259,680
2025-02-04	$40.95	$42.19	$40.91	$41.90	$41.90	267,983
2025-02-03	$41.62	$42.41	$40.93	$41.14	$41.14	271,920
2025-01-31	$42.74	$43.56	$42.18	$42.66	$42.66	523,371
2025-01-30	$46.00	$46.53	$42.49	$42.51	$42.51	621,030
2025-01-29	$44.01	$44.31	$43.40	$43.64	$43.64	294,013
2025-01-28	$43.76	$44.29	$42.92	$43.90	$43.90	302,549
2025-01-27	$45.87	$46.01	$43.26	$43.36	$43.36	317,599
2025-01-24	$47.14	$47.27	$46.74	$46.91	$46.91	215,660
2025-01-23	$48.13	$48.31	$47.04	$47.14	$47.14	251,125
2025-01-22	$49.11	$50.26	$48.57	$48.86	$48.86	236,157
2025-01-21	$48.67	$49.42	$48.46	$48.97	$48.97	198,152
2025-01-17	$48.26	$48.26	$47.41	$48.08	$48.08	200,485
2025-01-16	$47.91	$48.05	$47.25	$47.71	$47.71	233,815
2025-01-15	$48.12	$48.12	$47.07	$47.84	$47.84	167,276
2025-01-14	$46.13	$47.56	$46.05	$47.00	$47.00	171,479
2025-01-13	$44.60	$45.86	$44.18	$45.63	$45.63	194,482
2025-01-10	$45.18	$45.41	$44.62	$45.38	$45.38	225,576
2025-01-08	$45.56	$46.16	$45.09	$46.13	$46.13	152,364
2025-01-07	$46.37	$46.63	$45.27	$46.19	$46.19	201,443
2025-01-06	$46.64	$46.97	$46.13	$46.32	$46.32	205,042
2025-01-03	$45.48	$46.23	$45.30	$46.18	$46.18	151,395
2025-01-02	$45.79	$46.51	$45.21	$45.32	$45.32	125,521
2024-12-31	$45.60	$46.01	$45.28	$45.40	$45.40	134,545
2024-12-30	$45.36	$46.10	$44.83	$45.66	$45.49	137,483
2024-12-27	$46.76	$47.13	$45.71	$46.06	$46.06	107,118
2024-12-26	$46.64	$47.33	$46.44	$47.18	$47.18	134,905
2024-12-24	$46.26	$47.18	$46.11	$46.85	$46.85	90,127
2024-12-23	$45.32	$46.78	$45.30	$46.34	$46.34	306,239
2024-12-20	$45.22	$46.82	$44.83	$45.21	$45.21	1,611,262
2024-12-19	$46.57	$47.09	$45.57	$45.93	$45.93	211,469
2024-12-18	$48.45	$49.06	$45.47	$45.97	$45.97	284,156
2024-12-17	$48.16	$48.90	$47.16	$47.51	$47.51	226,004
2024-12-16	$48.12	$48.93	$48.12	$48.61	$48.61	184,111
2024-12-13	$48.57	$49.04	$47.49	$48.33	$48.33	234,057
2024-12-12	$48.35	$49.00	$47.66	$48.57	$48.57	201,604
2024-12-11	$47.99	$48.94	$47.45	$48.65	$48.65	291,533
2024-12-10	$47.29	$48.26	$46.87	$47.47	$47.47	178,448
2024-12-09	$47.85	$48.72	$47.35	$47.59	$47.59	142,886
2024-12-06	$48.72	$48.72	$47.37	$47.62	$47.62	238,921
2024-12-05	$48.53	$49.04	$48.16	$48.40	$48.40	218,983
2024-12-04	$49.50	$49.80	$48.45	$48.79	$48.79	175,089
2024-12-03	$49.40	$49.77	$48.84	$48.95	$48.95	223,844
2024-12-02	$48.60	$50.04	$47.92	$49.48	$49.48	243,577
2024-11-29	$48.56	$48.76	$48.17	$48.49	$48.49	97,217
2024-11-27	$48.37	$48.74	$47.72	$48.05	$48.05	133,954
2024-11-26	$48.39	$48.73	$48.23	$48.28	$48.28	202,243
2024-11-25	$48.89	$49.76	$48.41	$48.47	$48.47	431,563
2024-11-22	$47.67	$48.53	$47.31	$48.17	$48.17	217,599
2024-11-21	$47.20	$48.27	$46.99	$47.65	$47.65	275,895
2024-11-20	$47.33	$47.50	$46.01	$47.04	$47.04	239,349
2024-11-19	$46.31	$47.44	$46.18	$47.32	$47.32	138,158
2024-11-18	$47.40	$47.81	$46.71	$46.85	$46.85	210,711
2024-11-15	$47.95	$48.41	$46.61	$47.06	$47.06	203,888
2024-11-14	$48.46	$48.97	$47.42	$47.87	$47.87	230,018
2024-11-13	$50.06	$50.21	$48.34	$48.46	$48.46	191,621
2024-11-12	$51.14	$51.58	$49.76	$49.85	$49.85	228,498
2024-11-11	$52.57	$52.57	$51.16	$51.27	$51.27	171,072
2024-11-08	$51.63	$51.90	$50.81	$51.83	$51.83	349,939
2024-11-07	$51.32	$52.50	$51.09	$51.42	$51.42	382,460
2024-11-06	$50.33	$52.07	$49.70	$51.41	$51.41	433,175
2024-11-05	$44.89	$46.57	$44.50	$46.53	$46.53	405,913
2024-11-04	$46.00	$46.51	$45.05	$45.16	$45.16	253,485
2024-11-01	$44.05	$46.44	$43.88	$45.92	$45.92	346,121
2024-10-31	$44.50	$44.84	$42.43	$43.30	$43.30	380,144
2024-10-30	$44.95	$46.21	$44.69	$45.42	$45.42	256,960
2024-10-29	$45.00	$45.25	$44.13	$45.25	$45.25	159,166
2024-10-28	$45.00	$45.27	$44.76	$45.17	$45.17	181,704
2024-10-25	$44.57	$44.99	$44.42	$44.51	$44.51	268,750
2024-10-24	$43.33	$44.28	$43.20	$44.26	$44.26	202,533
2024-10-23	$42.68	$43.15	$42.37	$42.95	$42.95	148,539
2024-10-22	$42.51	$42.92	$42.22	$42.81	$42.81	334,983
2024-10-21	$44.32	$44.32	$42.64	$42.69	$42.69	308,568
2024-10-18	$44.99	$45.56	$44.28	$44.41	$44.41	262,642
2024-10-17	$44.29	$45.11	$43.93	$44.99	$44.99	246,899
2024-10-16	$44.06	$44.58	$43.77	$44.06	$44.06	280,704
2024-10-15	$43.99	$44.57	$43.34	$43.59	$43.59	319,515
2024-10-14	$44.52	$44.85	$44.24	$44.31	$44.31	163,357
2024-10-11	$43.20	$44.50	$43.20	$44.47	$44.47	147,354
2024-10-10	$42.99	$43.53	$42.28	$43.20	$43.20	155,567
2024-10-09	$43.13	$43.96	$42.37	$43.68	$43.68	222,219
2024-10-08	$43.74	$43.74	$42.67	$43.13	$43.13	183,803
2024-10-07	$43.44	$43.91	$42.93	$43.69	$43.69	250,517
2024-10-04	$43.66	$43.96	$43.04	$43.73	$43.73	154,891
2024-10-03	$42.93	$43.58	$42.62	$42.76	$42.76	147,014
2024-10-02	$42.52	$43.62	$42.35	$43.21	$43.21	165,430
2024-10-01	$43.91	$44.20	$42.37	$43.05	$43.05	179,104
2024-09-30	$44.26	$44.48	$43.70	$44.32	$44.32	182,681
2024-09-27	$45.45	$45.45	$44.62	$44.78	$44.61	143,217
2024-09-26	$44.75	$45.44	$44.38	$45.11	$44.94	186,962
2024-09-25	$44.30	$44.54	$43.35	$43.62	$43.45	208,266
2024-09-24	$44.20	$44.67	$43.52	$44.47	$44.30	166,166
2024-09-23	$44.44	$44.62	$43.54	$43.98	$43.81	285,416
2024-09-20	$44.11	$44.45	$43.39	$43.98	$43.81	1,110,075
2024-09-19	$45.00	$45.00	$43.76	$44.53	$44.36	286,339
2024-09-18	$43.34	$44.90	$43.32	$43.56	$43.39	196,728
2024-09-17	$42.81	$43.38	$42.54	$43.12	$42.96	425,571
2024-09-16	$42.23	$42.52	$41.73	$42.22	$42.06	182,975
2024-09-13	$41.63	$42.55	$41.39	$42.32	$42.16	250,987
2024-09-12	$40.90	$41.45	$40.26	$41.03	$40.87	267,562
2024-09-11	$39.64	$40.42	$38.65	$40.37	$40.22	223,266
2024-09-10	$38.99	$40.04	$38.86	$40.00	$39.85	234,506
2024-09-09	$39.41	$39.80	$38.65	$38.97	$38.82	241,217
2024-09-06	$40.69	$40.69	$39.19	$39.23	$39.08	218,357
2024-09-05	$40.95	$41.24	$40.62	$40.79	$40.63	194,008
2024-09-04	$40.35	$41.19	$40.24	$41.08	$40.92	170,278
2024-09-03	$41.89	$42.00	$40.39	$40.78	$40.62	333,573
2024-08-30	$42.78	$42.81	$41.96	$42.51	$42.35	292,858
2024-08-29	$42.24	$43.50	$42.24	$42.61	$42.45	159,427
2024-08-28	$42.15	$42.52	$41.75	$42.27	$42.11	205,518
2024-08-27	$42.10	$42.63	$41.81	$42.43	$42.27	120,880
2024-08-26	$43.26	$43.26	$42.28	$42.38	$42.22	169,010
2024-08-23	$41.74	$43.23	$41.71	$42.74	$42.74	214,060
2024-08-22	$42.02	$42.24	$41.17	$41.37	$41.37	143,755
2024-08-21	$41.78	$42.34	$41.57	$42.17	$42.17	212,747
2024-08-20	$43.00	$43.00	$41.36	$41.44	$41.44	137,208
2024-08-19	$42.37	$42.99	$42.07	$42.93	$42.93	141,041
2024-08-16	$42.48	$42.72	$41.89	$42.35	$42.35	221,614
2024-08-15	$42.35	$43.47	$42.01	$42.66	$42.66	186,197
2024-08-14	$41.95	$41.95	$40.76	$41.02	$41.02	134,544
2024-08-13	$41.21	$41.73	$40.87	$41.64	$41.64	134,219
2024-08-12	$41.31	$41.47	$40.20	$40.78	$40.78	208,564
2024-08-09	$41.44	$41.63	$40.80	$41.30	$41.30	183,007
2024-08-08	$40.75	$41.84	$39.76	$41.55	$41.55	250,844
2024-08-07	$41.08	$41.25	$39.55	$40.09	$40.09	286,207
2024-08-06	$39.62	$40.65	$38.56	$40.33	$40.33	316,028
2024-08-05	$38.50	$40.15	$37.76	$39.74	$39.74	358,849
2024-08-02	$41.79	$42.23	$41.00	$41.48	$41.48	351,144
2024-08-01	$47.51	$47.61	$43.01	$43.66	$43.66	531,685
2024-07-31	$44.32	$48.58	$41.41	$47.87	$47.87	828,631
2024-07-30	$42.22	$43.23	$40.30	$40.69	$40.69	417,011
2024-07-29	$42.71	$42.87	$41.65	$42.30	$42.30	275,849
2024-07-26	$42.82	$43.39	$42.03	$42.46	$42.46	237,033
2024-07-25	$41.67	$42.88	$41.15	$41.93	$41.93	263,422
2024-07-24	$41.81	$42.51	$41.07	$41.27	$41.27	211,067
2024-07-23	$41.47	$42.53	$41.23	$42.08	$42.08	229,178
2024-07-22	$41.21	$41.87	$40.70	$41.65	$41.65	249,250
2024-07-19	$41.58	$41.62	$40.68	$40.76	$40.76	213,757
2024-07-18	$41.77	$42.48	$40.77	$41.45	$41.45	251,812
2024-07-17	$42.67	$43.18	$41.72	$41.86	$41.86	308,987
2024-07-16	$41.65	$43.32	$41.65	$43.30	$43.30	330,032
2024-07-15	$40.45	$41.92	$40.35	$41.12	$41.12	303,776
2024-07-12	$40.41	$40.85	$39.76	$40.28	$40.28	247,945
2024-07-11	$40.07	$40.40	$39.57	$40.04	$40.04	262,482
2024-07-10	$38.91	$39.55	$38.89	$39.38	$39.38	189,304
2024-07-09	$39.37	$39.41	$38.47	$38.68	$38.68	347,944
2024-07-08	$39.11	$39.95	$39.11	$39.30	$39.30	172,617
2024-07-05	$39.51	$39.51	$38.80	$38.83	$38.83	213,423
2024-07-03	$39.49	$39.90	$39.17	$39.79	$39.79	138,301
2024-07-02	$39.23	$40.32	$39.11	$39.33	$39.33	424,207
2024-07-01	$39.55	$39.88	$38.51	$39.18	$39.18	274,068
2024-06-28	$39.23	$39.52	$38.57	$39.46	$39.46	667,540
2024-06-27	$39.45	$39.63	$38.56	$38.95	$38.79	305,282
2024-06-26	$39.09	$39.47	$38.56	$39.16	$39.00	519,619
2024-06-25	$39.00	$39.51	$38.79	$39.26	$39.10	358,509
2024-06-24	$39.99	$40.13	$38.72	$38.78	$38.62	497,467
2024-06-21	$39.40	$40.40	$39.10	$39.96	$39.79	4,452,696
2024-06-20	$39.76	$40.19	$39.04	$39.50	$39.34	805,211
2024-06-18	$40.03	$40.32	$39.62	$39.94	$39.77	372,160
2024-06-17	$39.87	$40.25	$39.24	$40.18	$40.01	411,435
2024-06-14	$40.51	$40.88	$39.75	$39.85	$39.68	302,659
2024-06-13	$40.96	$41.48	$40.65	$41.10	$40.93	292,169
2024-06-12	$41.59	$42.05	$41.18	$41.25	$41.08	262,469
2024-06-11	$40.47	$40.81	$40.30	$40.51	$40.34	231,668
2024-06-10	$40.34	$41.28	$40.08	$40.80	$40.63	305,782
2024-06-07	$40.87	$41.01	$40.23	$40.50	$40.50	229,271
2024-06-06	$41.55	$41.86	$41.09	$41.10	$41.10	244,561
2024-06-05	$41.62	$42.08	$41.41	$41.78	$41.78	306,524
2024-06-04	$41.92	$42.26	$40.80	$41.35	$41.35	427,811
2024-06-03	$43.28	$43.40	$41.95	$42.06	$42.06	506,280
2024-05-31	$44.55	$44.85	$42.90	$43.07	$43.07	516,893
2024-05-30	$43.44	$44.60	$43.43	$44.58	$44.58	264,842
2024-05-29	$42.85	$43.56	$42.66	$43.13	$43.13	302,912
2024-05-28	$43.76	$44.53	$43.14	$43.45	$43.45	360,032
2024-05-24	$43.49	$43.68	$42.94	$43.49	$43.49	231,640
2024-05-23	$42.71	$43.34	$42.52	$43.03	$43.03	280,170
2024-05-22	$42.11	$42.78	$41.81	$42.46	$42.46	251,664
2024-05-21	$41.62	$42.46	$41.37	$42.11	$42.11	226,436
2024-05-20	$41.15	$42.31	$41.15	$41.96	$41.96	319,455
2024-05-17	$40.95	$41.21	$40.67	$41.19	$41.19	251,908
2024-05-16	$41.01	$41.58	$40.60	$40.79	$40.79	251,912
2024-05-15	$40.85	$41.40	$40.56	$41.01	$41.01	352,356
2024-05-14	$40.45	$41.10	$40.31	$41.09	$41.09	231,834
2024-05-13	$40.49	$40.59	$39.71	$40.08	$40.08	284,043
2024-05-10	$39.76	$40.17	$39.43	$40.16	$40.16	234,252
2024-05-09	$40.00	$40.16	$39.27	$39.82	$39.82	273,988
2024-05-08	$39.09	$40.04	$38.97	$40.04	$40.04	382,066
2024-05-07	$38.12	$39.40	$38.02	$39.14	$39.14	424,765
2024-05-06	$36.77	$38.12	$36.54	$38.07	$38.07	657,563
2024-05-03	$36.29	$36.55	$34.98	$36.43	$36.43	523,448
2024-05-02	$37.41	$37.41	$34.78	$35.76	$35.76	750,872
2024-05-01	$30.00	$30.39	$29.52	$30.29	$30.29	280,755
2024-04-30	$31.16	$31.49	$30.19	$30.21	$30.21	471,388
2024-04-29	$30.89	$31.62	$30.89	$31.49	$31.49	422,996
2024-04-26	$30.34	$31.39	$30.33	$31.36	$31.36	311,246
2024-04-25	$30.28	$30.45	$30.04	$30.30	$30.30	185,665
2024-04-24	$30.53	$30.83	$30.38	$30.59	$30.59	262,105
2024-04-23	$30.00	$30.72	$30.00	$30.55	$30.55	255,584
2024-04-22	$29.80	$30.40	$29.75	$30.08	$30.08	201,906
2024-04-19	$29.71	$30.12	$29.62	$29.63	$29.63	369,468
2024-04-18	$30.12	$30.48	$29.83	$29.86	$29.86	272,290
2024-04-17	$30.18	$30.26	$29.88	$30.04	$30.04	304,371
2024-04-16	$29.40	$30.01	$29.09	$29.92	$29.92	290,453
2024-04-15	$29.55	$29.73	$29.08	$29.50	$29.50	405,237
2024-04-12	$29.19	$29.60	$29.13	$29.50	$29.50	344,422
2024-04-11	$28.97	$29.53	$28.84	$29.50	$29.50	194,502
2024-04-10	$29.18	$29.26	$28.64	$28.85	$28.85	183,955
2024-04-09	$30.00	$30.10	$29.61	$29.83	$29.83	108,279
2024-04-08	$30.16	$30.20	$29.89	$29.91	$29.91	99,933
2024-04-05	$29.95	$30.08	$29.79	$29.94	$29.94	146,090
2024-04-04	$30.58	$30.58	$29.60	$29.85	$29.85	300,606
2024-04-03	$29.57	$30.26	$29.51	$30.20	$30.20	157,891
2024-04-02	$29.36	$29.84	$29.16	$29.80	$29.80	510,780
2024-04-01	$30.05	$30.13	$29.54	$29.58	$29.58	207,012
2024-03-28	$30.17	$30.21	$29.72	$30.01	$30.01	276,874
2024-03-27	$29.37	$30.21	$29.33	$30.19	$30.19	470,340
2024-03-26	$29.39	$29.48	$29.05	$29.28	$29.12	279,330
2024-03-25	$29.21	$29.31	$28.95	$29.13	$29.13	254,503
2024-03-22	$29.31	$29.31	$28.86	$29.00	$29.00	237,956
2024-03-21	$29.05	$29.51	$28.69	$29.25	$29.25	448,118
2024-03-20	$28.75	$28.85	$27.44	$28.60	$28.60	558,562
2024-03-19	$29.04	$29.27	$29.00	$29.22	$29.22	179,259
2024-03-18	$29.79	$29.89	$29.06	$29.11	$29.11	217,937
2024-03-15	$29.37	$30.02	$29.31	$29.73	$29.73	2,419,080
2024-03-14	$30.34	$30.40	$29.47	$29.77	$29.77	386,772
2024-03-13	$30.27	$30.85	$30.23	$30.46	$30.46	366,905
2024-03-12	$30.27	$30.45	$29.78	$30.41	$30.41	314,225
2024-03-11	$30.87	$30.99	$29.94	$30.10	$30.10	374,399
2024-03-08	$31.23	$31.75	$30.85	$31.12	$31.12	276,290
2024-03-07	$30.81	$31.08	$30.55	$31.06	$31.06	201,186
2024-03-06	$30.86	$31.05	$30.56	$30.65	$30.65	263,841
2024-03-05	$30.60	$31.18	$30.46	$30.62	$30.62	156,804
2024-03-04	$31.33	$31.33	$30.64	$30.81	$30.81	253,027
2024-03-01	$30.88	$31.33	$30.46	$31.25	$31.25	314,592
2024-02-29	$30.36	$30.78	$30.07	$30.71	$30.71	350,432
2024-02-28	$29.91	$30.34	$29.73	$29.97	$29.97	206,927
2024-02-27	$30.18	$30.46	$29.89	$30.32	$30.32	239,848
2024-02-26	$29.58	$30.07	$29.52	$29.97	$29.97	197,165
2024-02-23	$29.55	$29.76	$29.19	$29.73	$29.73	147,265
2024-02-22	$29.71	$29.96	$29.43	$29.62	$29.62	182,870
2024-02-21	$28.94	$29.67	$28.76	$29.67	$29.67	256,642
2024-02-20	$29.85	$30.06	$29.11	$29.22	$29.22	232,989
2024-02-16	$30.39	$30.86	$30.23	$30.35	$30.35	260,171
2024-02-15	$30.00	$30.65	$29.81	$30.55	$30.55	246,874
2024-02-14	$29.27	$30.01	$29.03	$29.91	$29.91	252,596
2024-02-13	$29.82	$30.01	$28.80	$28.99	$28.99	326,965
2024-02-12	$30.20	$30.88	$30.13	$30.69	$30.69	214,012
2024-02-09	$29.48	$30.28	$29.22	$30.13	$30.13	274,417
2024-02-08	$28.61	$29.53	$28.33	$29.51	$29.51	263,351
2024-02-07	$29.25	$29.30	$28.58	$28.69	$28.69	203,644
2024-02-06	$30.13	$30.13	$29.27	$29.34	$29.34	273,509
2024-02-05	$30.00	$30.41	$29.67	$30.17	$30.17	327,018
2024-02-02	$29.34	$31.10	$29.25	$30.33	$30.33	474,481
2024-02-01	$27.70	$29.62	$27.65	$29.60	$29.60	581,974
2024-01-31	$27.57	$27.86	$27.04	$27.12	$27.12	295,679
2024-01-30	$26.94	$27.87	$26.93	$27.67	$27.67	239,029
2024-01-29	$26.93	$26.95	$26.41	$26.77	$26.77	139,147
2024-01-26	$27.24	$27.25	$26.91	$26.95	$26.95	190,798
2024-01-25	$27.31	$27.32	$26.99	$27.13	$27.13	231,718
2024-01-24	$27.21	$27.22	$26.68	$27.01	$27.01	170,055
2024-01-23	$26.87	$27.32	$26.72	$26.98	$26.98	418,765
2024-01-22	$26.06	$26.62	$26.02	$26.60	$26.60	218,298
2024-01-19	$25.96	$25.96	$25.57	$25.83	$25.83	169,925
2024-01-18	$25.77	$25.82	$25.54	$25.81	$25.81	126,952
2024-01-17	$26.10	$26.32	$25.36	$25.57	$25.57	165,494
2024-01-16	$26.65	$26.91	$26.43	$26.46	$26.46	170,089
2024-01-12	$27.16	$27.16	$26.59	$26.75	$26.75	96,410
2024-01-11	$26.88	$26.99	$26.43	$26.83	$26.83	133,146
2024-01-10	$26.89	$26.94	$26.73	$26.84	$26.84	224,001
2024-01-09	$26.62	$26.87	$26.44	$26.85	$26.85	155,473
2024-01-08	$26.78	$27.10	$26.74	$26.96	$26.96	151,569
2024-01-05	$26.46	$26.88	$26.44	$26.67	$26.67	175,996
2024-01-04	$26.70	$26.91	$26.60	$26.60	$26.60	180,133
2024-01-03	$27.15	$27.30	$26.68	$26.85	$26.85	223,859
2024-01-02	$27.42	$27.67	$27.07	$27.28	$27.28	290,271
2023-12-29	$28.14	$28.14	$27.61	$27.64	$27.64	170,085
2023-12-28	$28.08	$28.31	$27.96	$28.06	$28.06	115,590
2023-12-27	$28.50	$28.50	$28.19	$28.31	$28.14	104,785
2023-12-26	$28.40	$28.57	$28.24	$28.47	$28.30	132,621
2023-12-22	$28.17	$28.39	$27.97	$28.24	$28.07	94,653
2023-12-21	$27.97	$27.98	$27.57	$27.94	$27.78	106,585
2023-12-20	$28.11	$28.75	$27.67	$27.68	$27.52	176,462
2023-12-19	$27.70	$28.21	$27.70	$28.11	$27.95	131,885
2023-12-18	$28.10	$28.10	$27.34	$27.56	$27.40	375,534
2023-12-15	$27.80	$28.06	$27.59	$27.88	$27.72	635,415
2023-12-14	$27.01	$27.61	$26.79	$27.59	$27.43	174,399
2023-12-13	$26.02	$26.58	$25.62	$26.54	$26.38	161,015
2023-12-12	$26.13	$26.23	$25.92	$26.03	$25.88	120,168
2023-12-11	$25.69	$26.26	$25.56	$26.10	$25.95	136,315
2023-12-08	$25.51	$25.73	$25.28	$25.65	$25.50	84,901
2023-12-07	$25.02	$25.55	$24.93	$25.54	$25.39	142,155
2023-12-06	$25.58	$25.71	$25.07	$25.09	$24.94	102,269
2023-12-05	$25.66	$25.66	$25.20	$25.39	$25.24	119,821
2023-12-04	$25.17	$25.67	$25.15	$25.66	$25.51	108,914
2023-12-01	$24.93	$25.39	$24.91	$25.29	$25.29	109,104
2023-11-30	$25.19	$25.19	$24.75	$24.95	$24.95	136,637
2023-11-29	$25.10	$25.26	$24.75	$24.98	$24.98	142,350
2023-11-28	$25.20	$25.27	$24.86	$24.90	$24.90	137,844
2023-11-27	$25.23	$25.42	$25.20	$25.34	$25.34	60,207
2023-11-24	$25.28	$25.46	$25.26	$25.42	$25.42	35,423
2023-11-22	$25.39	$25.65	$25.16	$25.20	$25.20	49,093
2023-11-21	$25.49	$25.62	$25.25	$25.33	$25.33	90,363
2023-11-20	$25.49	$25.73	$25.45	$25.70	$25.70	87,728
2023-11-17	$25.42	$25.55	$25.26	$25.48	$25.48	128,964
2023-11-16	$25.46	$25.57	$25.02	$25.18	$25.18	88,117
2023-11-15	$25.53	$25.95	$25.36	$25.54	$25.54	137,914
2023-11-14	$25.17	$25.42	$25.02	$25.40	$25.40	125,776
2023-11-13	$24.29	$24.74	$24.20	$24.51	$24.51	118,809
2023-11-10	$23.93	$24.44	$23.75	$24.31	$24.31	101,046
2023-11-09	$23.92	$24.07	$23.80	$23.91	$23.91	165,951
2023-11-08	$24.09	$24.14	$23.62	$23.86	$23.86	136,693
2023-11-07	$24.51	$24.51	$23.82	$24.03	$24.03	181,263
2023-11-06	$24.42	$24.59	$24.27	$24.52	$24.52	264,299
2023-11-03	$24.65	$24.88	$24.30	$24.50	$24.50	224,233
2023-11-02	$24.75	$24.81	$24.07	$24.33	$24.33	120,498
2023-11-01	$24.19	$24.46	$23.99	$24.36	$24.36	106,798
2023-10-31	$24.18	$24.38	$23.73	$24.21	$24.21	109,547
2023-10-30	$24.19	$24.34	$23.92	$24.11	$24.11	146,618
2023-10-27	$23.82	$24.14	$23.77	$24.05	$24.05	209,596
2023-10-26	$23.08	$24.17	$23.00	$23.98	$23.98	173,202
2023-10-25	$22.82	$23.00	$22.66	$22.97	$22.97	120,936
2023-10-24	$23.17	$23.19	$22.89	$23.12	$23.12	99,010
2023-10-23	$23.25	$23.61	$22.94	$22.99	$22.99	137,723
2023-10-20	$23.44	$23.58	$23.02	$23.25	$23.25	168,003
2023-10-19	$23.86	$23.93	$23.28	$23.40	$23.40	163,862
2023-10-18	$24.23	$24.23	$23.84	$24.01	$24.01	66,939
2023-10-17	$24.42	$24.74	$24.37	$24.40	$24.40	190,628
2023-10-16	$24.07	$24.59	$23.94	$24.38	$24.38	184,268
2023-10-13	$24.45	$24.55	$23.62	$23.74	$23.74	192,275
2023-10-12	$24.76	$24.76	$24.37	$24.46	$24.46	110,220
2023-10-11	$24.72	$24.97	$24.55	$24.70	$24.70	109,684
2023-10-10	$24.70	$25.02	$24.60	$24.62	$24.62	178,499
2023-10-09	$24.12	$24.70	$23.92	$24.58	$24.58	114,472
2023-10-06	$24.10	$24.49	$24.01	$24.14	$24.14	131,266
2023-10-05	$24.30	$24.40	$23.83	$24.14	$24.14	154,630
2023-10-04	$24.32	$24.44	$24.04	$24.30	$24.30	123,554
2023-10-03	$24.36	$24.55	$24.14	$24.26	$24.26	271,055
2023-10-02	$24.24	$24.46	$24.13	$24.43	$24.43	160,144
2023-09-29	$24.71	$24.71	$24.18	$24.26	$24.26	162,483
2023-09-28	$23.90	$24.87	$23.90	$24.58	$24.58	168,136
2023-09-27	$23.90	$24.25	$23.76	$23.99	$23.83	102,502
2023-09-26	$24.03	$24.24	$23.68	$23.68	$23.52	174,365
2023-09-25	$24.05	$24.45	$24.05	$24.16	$24.00	72,690
2023-09-22	$24.18	$24.54	$24.18	$24.23	$24.07	272,263
2023-09-21	$23.46	$24.18	$23.45	$24.13	$24.13	150,093
2023-09-20	$24.15	$24.32	$23.64	$23.65	$23.65	97,618
2023-09-19	$24.06	$24.19	$23.97	$24.02	$24.02	98,535
2023-09-18	$24.22	$24.36	$23.99	$24.00	$24.00	101,299
2023-09-15	$24.61	$24.61	$24.07	$24.25	$24.25	669,959
2023-09-14	$24.11	$24.48	$24.11	$24.41	$24.41	125,450
2023-09-13	$23.88	$23.94	$23.69	$23.78	$23.78	114,341
2023-09-12	$23.80	$23.98	$23.75	$23.91	$23.91	122,749
2023-09-11	$23.81	$23.84	$23.55	$23.82	$23.82	167,924
2023-09-08	$23.80	$23.80	$23.45	$23.61	$23.61	208,572
2023-09-07	$24.00	$24.13	$23.42	$23.75	$23.75	217,518
2023-09-06	$24.38	$24.64	$24.06	$24.10	$24.10	102,420
2023-09-05	$25.79	$25.79	$24.38	$24.38	$24.38	194,016
2023-09-01	$25.93	$26.30	$25.93	$26.06	$26.06	146,925
2023-08-31	$25.68	$26.00	$25.67	$25.74	$25.74	187,938
2023-08-30	$25.44	$25.84	$25.38	$25.66	$25.66	78,762
2023-08-29	$25.49	$25.78	$25.34	$25.56	$25.56	65,141
2023-08-28	$25.15	$25.65	$25.15	$25.47	$25.47	91,495
2023-08-25	$25.20	$25.28	$24.99	$25.04	$25.04	125,557
2023-08-24	$25.42	$25.63	$25.17	$25.19	$25.19	107,812
2023-08-23	$25.20	$25.55	$25.12	$25.48	$25.48	99,516
2023-08-22	$25.23	$25.35	$25.13	$25.26	$25.26	83,611
2023-08-21	$25.50	$25.50	$25.10	$25.15	$25.15	88,227
2023-08-18	$25.12	$25.57	$25.12	$25.42	$25.42	124,192
2023-08-17	$25.23	$25.66	$25.23	$25.36	$25.36	102,100
2023-08-16	$25.14	$25.35	$25.10	$25.15	$25.15	129,198
2023-08-15	$25.20	$25.25	$24.97	$25.19	$25.19	91,028
2023-08-14	$25.30	$25.42	$25.08	$25.27	$25.27	112,303
2023-08-11	$25.34	$25.56	$25.34	$25.40	$25.40	127,455
2023-08-10	$25.69	$25.95	$25.31	$25.34	$25.34	100,509
2023-08-09	$26.01	$26.01	$25.50	$25.57	$25.57	88,756
2023-08-08	$26.24	$26.24	$25.74	$26.03	$26.03	96,167
2023-08-07	$26.29	$26.65	$26.29	$26.52	$26.52	148,044
2023-08-04	$26.24	$26.57	$26.06	$26.20	$26.20	109,718
2023-08-03	$26.17	$26.55	$25.91	$26.37	$26.37	146,170
2023-08-02	$26.39	$26.78	$26.18	$26.31	$26.31	116,991
2023-08-01	$26.75	$27.66	$25.97	$26.69	$26.69	250,832
2023-07-31	$26.04	$26.54	$26.04	$26.51	$26.51	197,834
2023-07-28	$26.68	$26.68	$26.04	$26.05	$26.05	98,623
2023-07-27	$26.74	$26.85	$26.33	$26.45	$26.45	193,519
2023-07-26	$26.21	$26.61	$26.21	$26.60	$26.60	245,623
2023-07-25	$26.48	$26.83	$26.38	$26.39	$26.39	96,774
2023-07-24	$26.45	$26.55	$26.11	$26.44	$26.44	81,620
2023-07-21	$26.97	$26.97	$26.33	$26.37	$26.37	113,170
2023-07-20	$27.05	$27.05	$26.53	$26.74	$26.74	112,960
2023-07-19	$27.33	$27.36	$26.98	$27.00	$27.00	192,217
2023-07-18	$26.94	$27.53	$26.80	$27.19	$27.19	297,034
2023-07-17	$26.62	$27.18	$26.59	$26.79	$26.79	135,666
2023-07-14	$26.68	$26.79	$26.12	$26.61	$26.61	108,391
2023-07-13	$26.53	$26.94	$26.38	$26.82	$26.82	171,186
2023-07-12	$26.63	$26.68	$26.44	$26.47	$26.47	104,365
2023-07-11	$26.34	$26.56	$26.07	$26.28	$26.28	197,290
2023-07-10	$25.71	$26.22	$25.71	$26.21	$26.21	113,367
2023-07-07	$25.61	$25.97	$25.59	$25.67	$25.67	184,325
2023-07-06	$25.51	$25.77	$25.22	$25.49	$25.49	113,975
2023-07-05	$25.75	$25.78	$25.41	$25.77	$25.77	169,987
2023-07-03	$25.79	$26.08	$25.69	$25.92	$25.92	45,654
2023-06-30	$25.99	$26.19	$25.73	$25.83	$25.83	143,513
2023-06-29	$25.41	$25.93	$25.41	$25.85	$25.85	203,392
2023-06-28	$25.29	$25.56	$25.08	$25.54	$25.38	110,335
2023-06-27	$24.81	$25.37	$24.72	$25.30	$25.14	181,986
2023-06-26	$25.02	$25.38	$24.67	$24.87	$24.71	254,091
2023-06-23	$25.06	$25.49	$24.72	$24.92	$24.76	263,669
2023-06-22	$25.65	$25.65	$25.11	$25.26	$25.10	477,359
2023-06-21	$25.62	$25.91	$25.46	$25.63	$25.47	138,741
2023-06-20	$25.26	$25.69	$25.08	$25.67	$25.51	140,695
2023-06-16	$25.60	$25.60	$25.01	$25.28	$25.28	390,248
2023-06-15	$24.79	$25.29	$24.79	$25.27	$25.27	194,643
2023-06-14	$25.16	$25.42	$24.84	$24.95	$24.95	197,832
2023-06-13	$24.96	$25.50	$24.96	$25.20	$25.20	328,189
2023-06-12	$24.64	$25.08	$24.46	$24.95	$24.95	118,861
2023-06-09	$24.70	$24.96	$24.48	$24.53	$24.53	85,402
2023-06-08	$24.95	$25.01	$24.64	$24.70	$24.70	103,686
2023-06-07	$24.20	$25.21	$24.20	$24.99	$24.99	175,504
2023-06-06	$23.73	$24.45	$23.64	$24.15	$24.15	144,378
2023-06-05	$24.22	$24.22	$23.14	$23.76	$23.76	172,700
2023-06-02	$23.61	$24.49	$23.48	$24.43	$24.43	174,414
2023-06-01	$23.72	$23.76	$23.21	$23.36	$23.36	176,341
2023-05-31	$23.47	$23.69	$23.19	$23.61	$23.61	815,443
2023-05-30	$24.25	$24.46	$23.59	$23.59	$23.59	159,799
2023-05-26	$23.34	$24.14	$23.34	$24.06	$24.06	131,705
2023-05-25	$22.83	$23.41	$22.83	$23.37	$23.37	133,513
2023-05-24	$22.89	$23.03	$22.76	$22.77	$22.77	121,266
2023-05-23	$22.60	$23.24	$22.50	$23.03	$23.03	117,338
2023-05-22	$22.35	$22.71	$22.32	$22.68	$22.68	152,329
2023-05-19	$22.50	$22.53	$22.12	$22.29	$22.29	190,351
2023-05-18	$21.78	$22.31	$21.71	$22.22	$22.22	159,181
2023-05-17	$21.27	$21.89	$21.24	$21.80	$21.80	169,116
2023-05-16	$21.33	$21.51	$21.16	$21.21	$21.21	111,532
2023-05-15	$21.47	$21.60	$21.23	$21.37	$21.37	222,468
2023-05-12	$21.49	$21.59	$21.12	$21.47	$21.47	172,500
2023-05-11	$20.92	$21.46	$20.92	$21.43	$21.43	176,465
2023-05-10	$21.00	$21.23	$20.88	$21.15	$21.15	179,628
2023-05-09	$20.74	$20.92	$20.58	$20.81	$20.81	222,796
2023-05-08	$21.32	$21.65	$20.66	$20.84	$20.84	245,762
2023-05-05	$21.71	$21.83	$21.09	$21.25	$21.25	282,039
2023-05-04	$21.44	$22.31	$21.26	$21.38	$21.38	275,893
2023-05-03	$21.78	$22.10	$21.57	$21.82	$21.82	277,134
2023-05-02	$21.77	$21.85	$21.52	$21.72	$21.72	148,090
2023-05-01	$21.29	$21.87	$21.25	$21.79	$21.79	193,910
2023-04-28	$21.24	$21.41	$21.19	$21.35	$21.35	195,593
2023-04-27	$21.17	$21.30	$20.78	$21.25	$21.25	182,821
2023-04-26	$21.14	$21.23	$20.96	$21.10	$21.10	164,061
2023-04-25	$21.33	$21.59	$21.25	$21.25	$21.25	137,015
2023-04-24	$21.58	$21.80	$21.55	$21.61	$21.61	157,228
2023-04-21	$21.88	$21.89	$21.51	$21.65	$21.65	165,334
2023-04-20	$21.86	$22.05	$21.68	$21.85	$21.85	186,149
2023-04-19	$22.21	$22.21	$21.91	$22.04	$22.04	171,469
2023-04-18	$22.68	$22.83	$22.19	$22.39	$22.39	198,169
2023-04-17	$22.75	$22.82	$22.59	$22.60	$22.60	126,830
2023-04-14	$22.91	$23.14	$22.60	$22.71	$22.71	122,391
2023-04-13	$22.80	$23.07	$22.60	$22.94	$22.94	215,502
2023-04-12	$23.14	$23.25	$22.74	$22.80	$22.80	132,567
2023-04-11	$22.93	$23.19	$22.85	$22.91	$22.91	115,134
2023-04-10	$22.59	$22.94	$22.59	$22.84	$22.84	138,775
2023-04-06	$23.01	$23.01	$22.58	$22.60	$22.60	146,498
2023-04-05	$23.00	$23.22	$22.78	$22.96	$22.96	247,389
2023-04-04	$23.88	$23.88	$23.03	$23.08	$23.08	201,143
2023-04-03	$23.75	$23.89	$23.39	$23.71	$23.71	222,544
2023-03-31	$23.23	$23.70	$23.23	$23.69	$23.69	239,460
2023-03-30	$23.23	$23.40	$23.03	$23.18	$23.18	116,823
2023-03-29	$22.97	$23.31	$22.89	$23.21	$23.21	192,936
2023-03-28	$22.79	$22.96	$22.61	$22.84	$22.84	161,149
2023-03-27	$22.79	$23.13	$22.78	$22.87	$22.87	150,809
2023-03-24	$22.55	$22.67	$22.34	$22.66	$22.66	177,625
2023-03-23	$23.03	$23.28	$22.47	$22.62	$22.62	202,046
2023-03-22	$23.28	$23.57	$22.92	$22.93	$22.93	216,976
2023-03-21	$22.88	$23.38	$22.85	$23.24	$23.24	272,216
2023-03-20	$22.37	$22.88	$22.37	$22.66	$22.66	289,123
2023-03-17	$22.59	$22.84	$21.95	$22.08	$22.08	1,232,894
2023-03-16	$22.39	$22.95	$21.83	$22.70	$22.70	192,886
2023-03-15	$23.01	$23.01	$22.24	$22.63	$22.63	233,077
2023-03-14	$23.50	$23.81	$23.24	$23.44	$23.44	305,011
2023-03-13	$23.14	$23.52	$22.94	$23.02	$23.02	337,385
2023-03-10	$23.95	$24.21	$23.40	$23.44	$23.44	234,079
2023-03-09	$24.00	$24.31	$23.95	$24.06	$24.06	215,348
2023-03-08	$23.92	$24.09	$23.80	$23.98	$23.98	184,172
2023-03-07	$23.85	$24.00	$23.73	$23.82	$23.82	205,122
2023-03-06	$24.10	$24.11	$23.67	$23.89	$23.89	283,902
2023-03-03	$24.00	$24.17	$23.77	$24.05	$24.05	286,057
2023-03-02	$23.71	$23.90	$23.55	$23.90	$23.90	210,312
2023-03-01	$23.84	$24.22	$23.71	$23.89	$23.89	216,354
2023-02-28	$23.61	$23.88	$23.50	$23.79	$23.79	328,011
2023-02-27	$24.25	$24.36	$23.70	$23.74	$23.74	223,234
2023-02-24	$24.10	$24.29	$23.99	$24.08	$24.08	149,613
2023-02-23	$24.44	$24.53	$24.11	$24.41	$24.41	197,790
2023-02-22	$24.25	$24.57	$24.18	$24.34	$24.34	215,777
2023-02-21	$24.65	$24.74	$24.23	$24.25	$24.25	177,593
2023-02-17	$25.12	$25.22	$24.84	$24.87	$24.87	167,508
2023-02-16	$24.91	$25.11	$24.78	$25.01	$25.01	181,500
2023-02-15	$24.82	$25.19	$24.59	$25.10	$25.10	138,946
2023-02-14	$25.23	$25.38	$24.91	$24.97	$24.97	157,296
2023-02-13	$25.19	$25.55	$25.07	$25.39	$25.39	182,239
2023-02-10	$24.82	$25.24	$24.72	$25.16	$25.16	145,131
2023-02-09	$25.12	$25.37	$24.75	$24.88	$24.88	244,769
2023-02-08	$24.94	$25.08	$24.70	$24.87	$24.87	159,202
2023-02-07	$24.94	$25.24	$24.77	$25.10	$25.10	214,803
2023-02-06	$24.94	$25.27	$24.70	$24.95	$24.95	276,808
2023-02-03	$24.62	$25.59	$24.59	$25.26	$25.26	366,820
2023-02-02	$26.00	$27.00	$22.90	$24.77	$24.77	986,778
2023-02-01	$28.05	$28.86	$27.94	$28.66	$28.66	184,112
2023-01-31	$27.38	$28.12	$27.38	$27.99	$27.99	231,005
2023-01-30	$27.17	$27.51	$26.98	$27.17	$27.17	121,931
2023-01-27	$27.55	$27.89	$27.28	$27.32	$27.32	129,479
2023-01-26	$29.11	$29.19	$27.34	$27.69	$27.69	156,056
2023-01-25	$28.76	$29.08	$28.69	$29.08	$29.08	124,261
2023-01-24	$28.48	$28.89	$28.30	$28.84	$28.84	94,725
2023-01-23	$28.55	$28.87	$28.44	$28.57	$28.57	94,059
2023-01-20	$28.76	$28.76	$28.39	$28.64	$28.64	111,575
2023-01-19	$28.57	$28.77	$28.04	$28.60	$28.60	87,808
2023-01-18	$28.58	$29.46	$28.52	$28.62	$28.62	120,017
2023-01-17	$28.78	$29.03	$28.41	$28.54	$28.54	130,075
2023-01-13	$28.51	$28.86	$28.10	$28.71	$28.71	100,038
2023-01-12	$28.45	$28.82	$28.26	$28.63	$28.63	126,242
2023-01-11	$28.66	$28.85	$27.98	$28.42	$28.42	173,179
2023-01-10	$27.92	$28.57	$27.76	$28.49	$28.49	125,513
2023-01-09	$27.70	$28.27	$27.69	$27.98	$27.98	93,814
2023-01-06	$26.96	$27.65	$26.95	$27.50	$27.50	66,091
2023-01-05	$26.70	$26.90	$26.35	$26.68	$26.68	138,602
2023-01-04	$27.15	$27.43	$26.57	$26.73	$26.73	276,765
2023-01-03	$26.88	$27.05	$26.54	$26.85	$26.85	148,544
2022-12-30	$26.47	$26.72	$26.24	$26.69	$26.69	160,232
2022-12-29	$26.29	$26.77	$26.24	$26.62	$26.62	111,662
2022-12-28	$27.03	$27.03	$26.07	$26.17	$26.01	145,285
2022-12-27	$27.04	$27.04	$26.72	$26.90	$26.73	95,165
2022-12-23	$27.08	$27.26	$26.86	$27.00	$26.83	97,355
2022-12-22	$27.35	$27.35	$26.80	$27.03	$26.86	180,759
2022-12-21	$27.54	$27.91	$27.42	$27.63	$27.63	140,585
2022-12-20	$27.33	$27.56	$27.20	$27.41	$27.41	151,821
2022-12-19	$27.42	$27.82	$27.09	$27.32	$27.32	311,565
2022-12-16	$27.53	$28.00	$27.43	$27.45	$27.45	984,380
2022-12-15	$28.44	$28.44	$27.92	$27.98	$27.98	189,075
2022-12-14	$28.74	$28.96	$28.36	$28.72	$28.72	190,799
2022-12-13	$29.18	$29.37	$28.33	$28.68	$28.68	193,426
2022-12-12	$28.18	$28.42	$27.82	$28.41	$28.41	187,929
2022-12-09	$28.12	$28.33	$27.97	$28.02	$28.02	195,275
2022-12-08	$28.21	$28.60	$28.10	$28.35	$28.35	115,820
2022-12-07	$27.96	$28.23	$27.81	$28.07	$28.07	117,664
2022-12-06	$28.60	$28.60	$27.93	$28.09	$28.09	181,288
2022-12-05	$28.62	$28.77	$28.33	$28.59	$28.59	149,496
2022-12-02	$28.71	$29.28	$28.64	$28.93	$28.93	185,346
2022-12-01	$29.12	$29.39	$28.94	$29.02	$29.02	197,077
2022-11-30	$27.97	$28.89	$27.58	$28.87	$28.87	305,466
2022-11-29	$27.92	$28.13	$27.58	$27.83	$27.83	194,787
2022-11-28	$28.51	$28.51	$27.96	$27.99	$27.99	143,218
2022-11-25	$28.44	$28.89	$28.32	$28.55	$28.55	133,909
2022-11-23	$28.74	$28.86	$28.21	$28.26	$28.26	82,467
2022-11-22	$28.80	$29.02	$28.48	$28.80	$28.80	90,447
2022-11-21	$28.57	$28.78	$28.13	$28.76	$28.76	111,733
2022-11-18	$29.00	$29.00	$28.35	$28.55	$28.55	133,007
2022-11-17	$28.33	$28.66	$28.16	$28.60	$28.60	80,366
2022-11-16	$28.63	$28.67	$28.28	$28.47	$28.47	109,324
2022-11-15	$28.93	$29.15	$28.56	$28.86	$28.86	125,369
2022-11-14	$28.53	$29.14	$28.16	$28.48	$28.48	142,603
2022-11-11	$29.38	$29.84	$28.84	$28.90	$28.90	150,466
2022-11-10	$29.22	$29.44	$28.93	$29.37	$29.37	175,761
2022-11-09	$28.47	$28.76	$27.96	$28.13	$28.13	237,082
2022-11-08	$28.59	$28.80	$28.12	$28.36	$28.36	139,958
2022-11-07	$28.47	$28.56	$27.80	$28.18	$28.18	185,629
2022-11-04	$28.47	$28.72	$28.05	$28.43	$28.43	114,030
2022-11-03	$28.02	$28.42	$27.42	$28.14	$28.14	186,058
2022-11-02	$29.13	$29.36	$28.27	$28.29	$28.29	167,170
2022-11-01	$28.71	$29.06	$28.34	$29.03	$29.03	154,291
2022-10-31	$28.13	$28.58	$27.73	$28.39	$28.39	160,703
2022-10-28	$27.26	$28.18	$26.68	$28.10	$28.10	162,466
2022-10-27	$27.65	$28.26	$26.57	$27.03	$27.03	215,758
2022-10-26	$29.24	$30.00	$29.06	$29.06	$29.06	207,950
2022-10-25	$28.15	$29.16	$28.15	$29.01	$29.01	175,501
2022-10-24	$27.87	$28.37	$27.44	$28.26	$28.26	99,993
2022-10-21	$26.88	$27.70	$26.70	$27.66	$27.66	104,670
2022-10-20	$26.49	$27.05	$26.41	$26.67	$26.67	131,429
2022-10-19	$26.55	$27.09	$26.03	$26.47	$26.47	209,160
2022-10-18	$26.61	$26.93	$26.43	$26.68	$26.68	144,936
2022-10-17	$25.87	$26.33	$25.77	$26.02	$26.02	160,911
2022-10-14	$25.91	$26.14	$25.45	$25.49	$25.49	123,054
2022-10-13	$24.89	$26.08	$24.50	$25.89	$25.89	151,155
2022-10-12	$25.45	$25.69	$25.11	$25.26	$25.26	140,037
2022-10-11	$25.47	$25.99	$25.31	$25.53	$25.53	224,674
2022-10-10	$26.05	$26.13	$25.34	$25.48	$25.48	168,702
2022-10-07	$26.46	$26.50	$25.81	$25.92	$25.92	83,743
2022-10-06	$26.28	$26.75	$26.28	$26.68	$26.68	102,861
2022-10-05	$25.92	$26.36	$25.92	$26.35	$26.35	84,762
2022-10-04	$25.71	$26.27	$25.71	$26.26	$26.26	103,139
2022-10-03	$24.97	$25.43	$24.53	$25.37	$25.37	122,146
2022-09-30	$24.99	$25.58	$24.72	$24.78	$24.78	169,880
2022-09-29	$24.92	$24.92	$24.44	$24.86	$24.86	112,017
2022-09-28	$24.92	$25.56	$24.72	$25.44	$25.27	119,500
2022-09-27	$24.82	$25.03	$24.44	$24.75	$24.59	106,447
2022-09-26	$24.73	$25.16	$24.51	$24.62	$24.46	142,522
2022-09-23	$25.14	$25.14	$24.48	$24.82	$24.66	118,139
2022-09-22	$25.61	$25.61	$25.12	$25.33	$25.16	93,321
2022-09-21	$26.09	$26.40	$25.69	$25.77	$25.60	107,987
2022-09-20	$25.87	$25.90	$25.32	$25.83	$25.66	178,302
2022-09-19	$25.46	$26.14	$25.46	$26.06	$25.89	264,476
2022-09-16	$25.69	$25.71	$25.12	$25.58	$25.58	415,950
2022-09-15	$26.16	$26.32	$25.77	$25.89	$25.89	125,280
2022-09-14	$26.31	$26.38	$25.82	$26.19	$26.19	147,023
2022-09-13	$26.20	$26.51	$25.84	$26.11	$26.11	170,866
2022-09-12	$26.88	$27.07	$26.67	$27.00	$27.00	94,293
2022-09-09	$26.28	$26.74	$26.22	$26.67	$26.67	115,881
2022-09-08	$26.17	$26.43	$25.93	$26.12	$26.12	106,880
2022-09-07	$26.07	$26.49	$25.79	$26.42	$26.42	88,155
2022-09-06	$26.38	$26.38	$25.72	$26.01	$26.01	113,237
2022-09-02	$26.98	$27.03	$26.26	$26.44	$26.44	102,418
2022-09-01	$27.06	$27.08	$26.36	$26.71	$26.71	125,919
2022-08-31	$27.52	$27.73	$27.22	$27.45	$27.45	260,240
2022-08-30	$28.14	$28.21	$27.64	$27.69	$27.69	113,572
2022-08-29	$27.72	$28.03	$27.38	$27.99	$27.99	91,278
2022-08-26	$28.91	$29.11	$27.94	$28.01	$28.01	115,155
2022-08-25	$28.13	$29.03	$28.13	$29.02	$29.02	133,671
2022-08-24	$28.21	$28.26	$27.71	$27.94	$27.94	133,269
2022-08-23	$28.06	$28.21	$27.66	$27.66	$27.66	99,239
2022-08-22	$28.00	$28.11	$27.80	$27.92	$27.92	88,357
2022-08-19	$28.54	$28.56	$28.02	$28.27	$28.27	181,445
2022-08-18	$27.93	$28.87	$27.85	$28.72	$28.72	105,264
2022-08-17	$27.96	$28.16	$27.78	$28.12	$28.12	83,080
2022-08-16	$27.94	$28.27	$27.69	$28.22	$28.22	182,644
2022-08-15	$27.41	$27.85	$27.20	$27.79	$27.79	155,887
2022-08-12	$27.36	$27.75	$27.04	$27.54	$27.54	129,428
2022-08-11	$27.23	$27.70	$27.06	$27.20	$27.20	146,778
2022-08-10	$26.54	$27.01	$26.45	$26.87	$26.87	161,987
2022-08-09	$26.68	$26.78	$26.13	$26.22	$26.22	141,838
2022-08-08	$27.03	$27.23	$26.53	$26.73	$26.73	150,014
2022-08-05	$26.75	$26.98	$26.46	$26.73	$26.73	141,090
2022-08-04	$27.26	$28.05	$26.83	$27.00	$27.00	261,250
2022-08-03	$26.21	$26.93	$25.60	$26.35	$26.35	176,361
2022-08-02	$25.67	$26.14	$25.53	$26.11	$26.11	170,328
2022-08-01	$25.32	$25.86	$25.32	$25.78	$25.78	169,648
2022-07-29	$25.24	$25.69	$25.04	$25.58	$25.58	117,341
2022-07-28	$24.55	$25.21	$24.29	$25.20	$25.20	280,652
2022-07-27	$23.86	$24.41	$23.83	$24.31	$24.31	125,766
2022-07-26	$23.38	$23.72	$23.16	$23.61	$23.61	110,078
2022-07-25	$23.64	$23.76	$23.28	$23.37	$23.37	79,858
2022-07-22	$24.00	$24.23	$23.37	$23.61	$23.61	92,030
2022-07-21	$23.65	$23.90	$23.33	$23.84	$23.84	113,475
2022-07-20	$23.31	$23.95	$23.31	$23.87	$23.87	152,441
2022-07-19	$22.69	$23.60	$22.69	$23.39	$23.39	157,127
2022-07-18	$22.88	$23.07	$22.45	$22.53	$22.53	116,101
2022-07-15	$22.54	$22.77	$22.04	$22.72	$22.72	109,006
2022-07-14	$22.32	$22.36	$21.82	$22.30	$22.30	66,862
2022-07-13	$22.44	$22.59	$22.28	$22.53	$22.53	107,097
2022-07-12	$22.47	$22.94	$22.47	$22.64	$22.64	138,293
2022-07-11	$22.06	$22.49	$22.01	$22.45	$22.45	185,118
2022-07-08	$22.02	$22.35	$21.84	$22.13	$22.13	94,008
2022-07-07	$21.66	$22.36	$21.66	$22.03	$22.03	156,793
2022-07-06	$21.70	$21.85	$21.11	$21.45	$21.45	145,339
2022-07-05	$21.74	$22.08	$21.12	$21.85	$21.85	177,223
2022-07-01	$22.39	$22.55	$21.70	$22.13	$22.13	190,237
2022-06-30	$22.01	$22.60	$21.67	$22.56	$22.56	164,246
2022-06-29	$22.60	$22.61	$22.02	$22.26	$22.26	96,267
2022-06-28	$23.61	$23.87	$22.72	$22.75	$22.58	82,224
2022-06-27	$23.25	$23.78	$22.84	$23.57	$23.40	177,149
2022-06-24	$22.47	$23.11	$22.47	$22.77	$22.60	445,745
2022-06-23	$22.98	$22.98	$22.37	$22.45	$22.28	119,204
2022-06-22	$22.73	$23.03	$22.67	$22.80	$22.63	148,191
2022-06-21	$22.92	$23.35	$22.65	$22.97	$22.80	153,669
2022-06-17	$23.05	$23.05	$22.46	$22.56	$22.39	444,665
2022-06-16	$24.52	$24.52	$22.42	$22.58	$22.41	218,603
2022-06-15	$24.67	$25.13	$24.46	$24.81	$24.63	145,961
2022-06-14	$24.19	$24.61	$24.05	$24.42	$24.24	118,286
2022-06-13	$25.00	$25.18	$24.05	$24.27	$24.09	127,277
2022-06-10	$25.49	$25.63	$25.22	$25.43	$25.24	108,729
2022-06-09	$25.56	$25.83	$25.43	$25.71	$25.52	113,995
2022-06-08	$26.12	$26.12	$25.48	$25.53	$25.34	105,351
2022-06-07	$26.02	$26.18	$25.88	$26.15	$25.96	100,366
2022-06-06	$25.97	$26.18	$25.84	$26.11	$25.92	137,313
2022-06-03	$25.78	$25.87	$25.53	$25.77	$25.58	95,802
2022-06-02	$25.43	$25.97	$25.41	$25.94	$25.75	118,543
2022-06-01	$25.62	$25.68	$25.15	$25.56	$25.37	183,701
2022-05-31	$25.18	$25.57	$24.96	$25.49	$25.30	205,699
2022-05-27	$24.66	$25.33	$24.62	$25.31	$25.12	110,288
2022-05-26	$24.18	$24.58	$24.18	$24.51	$24.33	129,168
2022-05-25	$24.12	$24.32	$23.85	$24.16	$23.98	135,620
2022-05-24	$23.99	$24.18	$23.49	$24.01	$23.83	238,332
2022-05-23	$24.14	$24.26	$23.90	$24.07	$23.89	160,849
2022-05-20	$24.33	$24.33	$23.25	$23.97	$23.79	216,521
2022-05-19	$24.85	$25.02	$24.12	$24.17	$23.99	230,190
2022-05-18	$25.22	$25.67	$24.93	$25.01	$24.83	410,330
2022-05-17	$24.41	$25.26	$24.41	$25.18	$24.99	275,830
2022-05-16	$23.84	$24.27	$23.67	$24.08	$23.90	153,771
2022-05-13	$23.85	$24.32	$23.63	$24.06	$23.88	147,636
2022-05-12	$24.51	$24.51	$23.12	$23.66	$23.49	233,179
2022-05-11	$24.64	$25.04	$24.47	$24.55	$24.37	176,264
2022-05-10	$24.43	$24.82	$24.10	$24.54	$24.36	171,347
2022-05-09	$24.22	$24.53	$23.87	$24.23	$24.05	120,396
2022-05-06	$24.15	$24.61	$23.93	$24.35	$24.17	119,748
2022-05-05	$24.43	$24.73	$23.91	$24.30	$24.12	163,964
2022-05-04	$23.88	$24.56	$23.52	$24.42	$24.24	218,094
2022-05-03	$23.69	$24.07	$23.59	$23.82	$23.64	199,076
2022-05-02	$23.90	$24.10	$23.35	$23.70	$23.53	213,478
2022-04-29	$23.86	$24.47	$23.61	$23.76	$23.59	255,986
2022-04-28	$23.59	$24.22	$23.26	$24.07	$23.89	255,540
2022-04-27	$23.84	$24.06	$22.99	$23.08	$22.91	262,214
2022-04-26	$23.50	$23.77	$23.29	$23.43	$23.26	174,484
2022-04-25	$23.78	$23.83	$23.02	$23.73	$23.56	116,000
2022-04-22	$24.12	$24.31	$23.79	$23.93	$23.75	144,394
2022-04-21	$24.64	$24.77	$24.12	$24.24	$24.06	103,632
2022-04-20	$24.01	$24.64	$24.01	$24.41	$24.23	135,145
2022-04-19	$23.59	$23.96	$23.59	$23.80	$23.62	126,834
2022-04-18	$23.40	$23.88	$23.40	$23.52	$23.35	148,813
2022-04-14	$23.62	$23.89	$23.24	$23.38	$23.21	172,747
2022-04-13	$23.34	$23.70	$23.33	$23.54	$23.37	115,302
2022-04-12	$23.38	$23.89	$23.11	$23.25	$23.08	272,795
2022-04-11	$23.46	$23.76	$23.08	$23.14	$22.97	142,843
2022-04-08	$23.98	$24.18	$23.47	$23.53	$23.36	146,323
2022-04-07	$24.03	$24.29	$23.84	$24.01	$23.83	148,954
2022-04-06	$24.19	$24.35	$23.79	$24.03	$23.85	193,624
2022-04-05	$25.09	$25.16	$24.31	$24.40	$24.22	168,378
2022-04-04	$25.34	$25.40	$24.95	$25.08	$24.90	108,452
2022-04-01	$25.28	$25.52	$24.98	$25.45	$25.26	167,543
2022-03-31	$24.86	$25.23	$24.80	$25.04	$24.86	232,750
2022-03-30	$25.74	$25.85	$25.05	$25.11	$24.93	156,674
2022-03-29	$25.58	$26.01	$25.58	$25.90	$25.54	199,116
2022-03-28	$25.72	$25.72	$25.11	$25.33	$24.98	119,480
2022-03-25	$25.70	$25.97	$25.54	$25.92	$25.56	118,302
2022-03-24	$25.85	$26.08	$25.47	$25.56	$25.21	97,090
2022-03-23	$26.29	$26.37	$25.66	$25.76	$25.40	113,393
2022-03-22	$26.72	$26.94	$26.43	$26.55	$26.18	177,099
2022-03-21	$26.37	$26.73	$26.37	$26.61	$26.24	230,393
2022-03-18	$26.15	$26.50	$25.83	$26.38	$26.01	313,572
2022-03-17	$25.89	$26.40	$25.87	$26.27	$25.91	180,940
2022-03-16	$25.89	$26.27	$25.73	$26.16	$25.80	202,134
2022-03-15	$25.76	$26.06	$25.48	$25.69	$25.33	132,379
2022-03-14	$25.85	$25.91	$25.38	$25.56	$25.21	152,882
2022-03-11	$26.06	$26.35	$25.80	$25.82	$25.46	234,968
2022-03-10	$25.50	$26.11	$25.36	$25.99	$25.63	164,647
2022-03-09	$25.95	$26.21	$25.66	$25.77	$25.41	137,726
2022-03-08	$25.91	$26.40	$25.69	$25.71	$25.35	169,810
2022-03-07	$25.61	$26.12	$25.30	$25.91	$25.55	192,112
2022-03-04	$25.76	$25.76	$25.21	$25.55	$25.20	98,723
2022-03-03	$26.00	$26.09	$25.78	$25.96	$25.60	109,649
2022-03-02	$25.19	$26.05	$25.19	$25.93	$25.57	141,686
2022-03-01	$25.89	$25.97	$25.00	$25.17	$24.82	221,059
2022-02-28	$25.81	$26.26	$25.77	$26.14	$25.78	314,787
2022-02-25	$25.46	$26.09	$25.28	$25.97	$25.61	151,750
2022-02-24	$24.79	$25.42	$24.63	$25.38	$25.03	175,292
2022-02-23	$25.73	$25.81	$25.44	$25.60	$25.25	157,946
2022-02-22	$25.53	$25.85	$25.28	$25.56	$25.21	176,520
2022-02-18	$25.35	$25.66	$25.22	$25.54	$25.19	164,123
2022-02-17	$25.14	$25.59	$24.78	$25.48	$25.13	184,071
2022-02-16	$25.16	$25.37	$24.88	$25.35	$25.00	112,028
2022-02-15	$24.64	$25.30	$24.64	$25.28	$24.93	181,907
2022-02-14	$24.21	$24.56	$24.10	$24.43	$24.09	166,455
2022-02-11	$24.51	$24.93	$23.81	$24.07	$23.74	341,586
2022-02-10	$24.28	$25.01	$24.28	$24.48	$24.14	273,202
2022-02-09	$24.57	$24.91	$24.48	$24.74	$24.40	224,739
2022-02-08	$24.05	$24.50	$24.05	$24.34	$24.00	212,523
2022-02-07	$25.15	$25.15	$24.10	$24.11	$23.78	189,696
2022-02-04	$25.48	$25.97	$24.77	$25.12	$24.77	227,974
2022-02-03	$24.13	$24.46	$24.00	$24.29	$23.95	270,299
2022-02-02	$24.12	$24.39	$23.96	$24.16	$23.83	272,161
2022-02-01	$24.24	$24.49	$23.88	$24.09	$23.76	193,000
2022-01-31	$23.48	$24.16	$23.48	$24.14	$23.81	207,171
2022-01-28	$23.30	$23.62	$22.91	$23.62	$23.29	156,511
2022-01-27	$24.26	$24.56	$23.13	$23.33	$23.01	217,110
2022-01-26	$25.01	$25.02	$23.85	$24.16	$23.83	185,348
2022-01-25	$24.45	$24.80	$23.83	$24.41	$24.07	173,509
2022-01-24	$24.70	$24.83	$23.97	$24.80	$24.46	217,529
2022-01-21	$24.88	$25.61	$24.64	$24.88	$24.54	158,537
2022-01-20	$25.50	$25.93	$24.83	$24.94	$24.59	132,898
2022-01-19	$25.98	$26.10	$25.35	$25.46	$25.11	151,279
2022-01-18	$26.32	$26.65	$25.88	$25.93	$25.57	109,867
2022-01-14	$26.44	$27.07	$26.44	$26.99	$26.62	120,956
2022-01-13	$26.21	$26.72	$26.16	$26.41	$26.04	112,084
2022-01-12	$26.36	$26.47	$25.78	$25.90	$25.54	157,779
2022-01-11	$26.79	$26.79	$26.12	$26.36	$26.00	137,557
2022-01-10	$26.74	$26.74	$26.37	$26.67	$26.30	91,835
2022-01-07	$27.47	$27.55	$26.92	$26.95	$26.58	89,622
2022-01-06	$27.49	$27.88	$27.33	$27.47	$27.09	115,288
2022-01-05	$28.03	$28.26	$27.43	$27.49	$27.11	114,535
2022-01-04	$27.70	$28.07	$27.54	$27.86	$27.47	182,973
2022-01-03	$27.23	$27.90	$27.20	$27.46	$27.08	114,837
2021-12-31	$26.97	$27.32	$26.97	$27.10	$26.72	122,378
2021-12-30	$27.40	$27.48	$27.03	$27.08	$26.71	141,865
2021-12-29	$26.95	$27.59	$26.95	$27.35	$26.97	155,357
2021-12-28	$26.87	$27.46	$26.87	$27.08	$26.55	165,106
2021-12-27	$26.50	$27.05	$26.33	$26.99	$26.46	92,371
2021-12-23	$26.22	$26.85	$26.16	$26.43	$25.91	141,808
2021-12-22	$25.56	$26.07	$25.56	$26.02	$25.51	152,714
2021-12-21	$24.66	$25.66	$24.66	$25.62	$25.11	296,658
2021-12-20	$24.28	$24.51	$23.73	$24.45	$23.97	250,294
2021-12-17	$24.76	$25.14	$24.37	$24.48	$24.00	684,024
2021-12-16	$25.17	$25.39	$24.74	$24.82	$24.33	249,405
2021-12-15	$24.75	$25.02	$24.28	$24.97	$24.48	183,362
2021-12-14	$24.80	$25.50	$24.73	$24.78	$24.29	170,741
2021-12-13	$24.98	$25.23	$24.59	$24.87	$24.38	145,824
2021-12-10	$25.71	$25.78	$24.99	$25.14	$24.64	155,971
2021-12-09	$25.50	$25.71	$25.29	$25.50	$25.00	96,965
2021-12-08	$26.00	$26.25	$25.65	$25.78	$25.27	85,482
2021-12-07	$25.89	$26.21	$25.72	$25.94	$25.43	183,451
2021-12-06	$25.18	$25.62	$25.18	$25.61	$25.10	164,419
2021-12-03	$25.19	$25.32	$24.75	$24.89	$24.40	151,834
2021-12-02	$24.13	$25.22	$24.00	$25.05	$24.56	148,574
2021-12-01	$24.21	$24.79	$24.11	$24.13	$23.65	258,374
2021-11-30	$23.56	$23.75	$22.81	$23.58	$23.11	295,847
2021-11-29	$24.46	$24.53	$23.65	$23.86	$23.39	176,027
2021-11-26	$25.20	$25.35	$23.95	$24.14	$23.66	115,506
2021-11-24	$25.97	$26.09	$25.72	$25.96	$25.45	167,687
2021-11-23	$25.78	$26.07	$25.70	$26.04	$25.53	222,005
2021-11-22	$26.07	$26.68	$25.85	$25.91	$25.40	176,648
2021-11-19	$25.92	$26.13	$25.75	$26.03	$25.52	231,742
2021-11-18	$25.95	$26.17	$25.60	$26.06	$25.55	178,548
2021-11-17	$25.96	$26.07	$25.42	$26.04	$25.53	168,543
2021-11-16	$26.01	$26.20	$25.93	$26.11	$25.59	109,441
2021-11-15	$26.43	$26.43	$25.91	$26.08	$25.56	195,503
2021-11-12	$26.33	$26.34	$25.96	$26.22	$25.70	109,473
2021-11-11	$26.41	$26.44	$26.01	$26.04	$25.53	125,874
2021-11-10	$26.05	$26.34	$25.83	$26.15	$25.63	185,555
2021-11-09	$25.92	$26.08	$25.63	$26.07	$25.56	134,960
2021-11-08	$26.28	$26.43	$25.94	$26.04	$25.53	138,035
2021-11-05	$25.72	$26.69	$25.72	$26.17	$25.65	207,316
2021-11-04	$25.30	$25.59	$24.96	$25.51	$25.01	187,452
2021-11-03	$24.27	$25.19	$24.23	$25.14	$24.64	143,269
2021-11-02	$23.92	$24.33	$23.79	$24.20	$23.72	199,040
2021-11-01	$23.31	$24.26	$23.21	$24.00	$23.53	224,656
2021-10-29	$23.02	$23.45	$22.81	$23.31	$22.85	300,174
2021-10-28	$23.83	$25.10	$22.25	$23.19	$22.73	422,444
2021-10-27	$25.38	$25.71	$25.09	$25.11	$24.61	101,709
2021-10-26	$25.88	$26.12	$25.57	$25.64	$25.13	115,010
2021-10-25	$25.29	$25.87	$25.27	$25.86	$25.35	109,432
2021-10-22	$25.75	$25.93	$25.27	$25.30	$24.80	83,446
2021-10-21	$25.64	$25.86	$25.44	$25.83	$25.32	82,884
2021-10-20	$25.64	$25.78	$25.46	$25.67	$25.16	92,629
2021-10-19	$25.70	$25.70	$25.17	$25.55	$25.05	109,266
2021-10-18	$25.79	$25.90	$25.50	$25.55	$25.05	85,096
2021-10-15	$26.96	$26.96	$26.01	$26.04	$25.53	110,580
2021-10-14	$26.22	$26.56	$25.71	$26.39	$25.87	108,796
2021-10-13	$26.10	$26.10	$25.65	$25.93	$25.42	89,657
2021-10-12	$26.57	$26.80	$26.11	$26.14	$25.62	80,891
2021-10-11	$26.91	$26.99	$26.56	$26.60	$26.07	86,050
2021-10-08	$27.11	$27.15	$26.80	$26.92	$26.39	69,524
2021-10-07	$27.05	$27.36	$26.92	$27.06	$26.53	132,591
2021-10-06	$26.81	$26.94	$26.33	$26.80	$26.27	131,417
2021-10-05	$27.18	$27.37	$26.86	$27.11	$26.57	227,101
2021-10-04	$27.26	$27.26	$26.81	$27.06	$26.53	147,471
2021-10-01	$26.90	$27.53	$26.72	$27.29	$26.75	164,151
2021-09-30	$27.33	$27.44	$26.70	$26.71	$26.18	112,544
2021-09-29	$27.51	$27.51	$27.00	$27.12	$26.58	86,380
2021-09-28	$27.84	$27.89	$27.48	$27.61	$26.90	112,387
2021-09-27	$27.72	$28.29	$27.72	$27.96	$27.24	97,687
2021-09-24	$27.55	$28.00	$27.35	$27.70	$26.99	96,749
2021-09-23	$27.15	$27.95	$27.15	$27.56	$26.85	127,675
2021-09-22	$26.58	$27.24	$26.58	$26.99	$26.30	151,075
2021-09-21	$26.83	$26.83	$26.32	$26.44	$25.76	108,682
2021-09-20	$26.50	$26.90	$25.93	$26.58	$25.90	226,146
2021-09-17	$27.29	$27.53	$26.43	$27.06	$26.37	707,393
2021-09-16	$27.38	$27.58	$27.12	$27.23	$26.53	190,317
2021-09-15	$27.28	$27.47	$26.84	$27.27	$26.57	245,423
2021-09-14	$28.16	$28.19	$27.16	$27.25	$26.55	293,646
2021-09-13	$27.91	$28.19	$27.60	$28.10	$27.38	225,567
2021-09-10	$27.54	$27.95	$27.54	$27.61	$26.90	201,062
2021-09-09	$27.38	$27.71	$27.34	$27.40	$26.70	220,281
2021-09-08	$27.66	$27.74	$27.20	$27.35	$26.65	222,767
2021-09-07	$27.25	$27.80	$27.12	$27.79	$27.08	187,611
2021-09-03	$27.06	$27.39	$26.90	$27.28	$26.58	182,429
2021-09-02	$27.06	$27.36	$26.89	$27.07	$26.37	136,170
2021-09-01	$27.15	$27.26	$26.65	$26.98	$26.29	132,111
2021-08-31	$27.21	$27.36	$27.01	$27.03	$26.34	344,831
2021-08-30	$27.04	$27.12	$26.73	$27.08	$26.38	114,752
2021-08-27	$25.93	$27.09	$25.93	$26.93	$26.24	237,435
2021-08-26	$25.86	$26.15	$25.86	$25.91	$25.24	112,938
2021-08-25	$26.14	$26.27	$25.94	$25.99	$25.32	105,995
2021-08-24	$26.06	$26.27	$26.01	$26.16	$25.49	89,911
2021-08-23	$26.01	$26.09	$25.55	$25.84	$25.18	129,840
2021-08-20	$25.16	$25.78	$25.16	$25.74	$25.08	256,601
2021-08-19	$25.10	$25.32	$24.84	$25.16	$24.51	181,174
2021-08-18	$25.48	$25.80	$25.32	$25.39	$24.74	144,712
2021-08-17	$25.50	$25.74	$25.23	$25.45	$24.80	107,299
2021-08-16	$25.68	$26.04	$25.62	$25.86	$25.20	112,452
2021-08-13	$25.93	$26.03	$25.85	$25.89	$25.23	115,887
2021-08-12	$26.04	$26.11	$25.76	$25.99	$25.32	167,252
2021-08-11	$26.25	$26.28	$26.02	$26.21	$25.54	89,735
2021-08-10	$26.31	$26.60	$26.23	$26.24	$25.57	151,443
2021-08-09	$26.60	$26.62	$26.33	$26.37	$25.69	150,896
2021-08-06	$26.45	$26.62	$26.26	$26.49	$25.81	160,028
2021-08-05	$26.08	$26.38	$26.06	$26.09	$25.42	91,186
2021-08-04	$26.13	$26.33	$25.81	$25.96	$25.29	158,869
2021-08-03	$26.21	$26.49	$25.95	$26.34	$25.66	274,818
2021-08-02	$26.42	$26.94	$26.18	$26.21	$25.54	184,306
2021-07-30	$26.68	$26.95	$26.35	$26.40	$25.72	128,374
2021-07-29	$28.16	$28.16	$25.80	$26.63	$25.95	338,954
2021-07-28	$25.01	$25.41	$24.58	$25.24	$24.59	141,682
2021-07-27	$24.92	$24.97	$24.45	$24.77	$24.13	102,688
2021-07-26	$25.07	$25.53	$25.04	$25.14	$24.49	119,069
2021-07-23	$25.03	$25.03	$24.75	$24.93	$24.29	100,195
2021-07-22	$25.66	$25.78	$24.80	$24.83	$24.19	85,100
2021-07-21	$25.66	$26.33	$25.66	$25.83	$25.17	118,801
2021-07-20	$25.03	$25.71	$24.97	$25.41	$24.76	259,155
2021-07-19	$25.02	$25.52	$24.82	$25.03	$24.39	209,345
2021-07-16	$26.30	$26.30	$25.41	$25.43	$24.78	110,370
2021-07-15	$26.32	$26.35	$25.79	$25.96	$25.29	160,758
2021-07-14	$26.99	$27.29	$26.45	$26.47	$25.79	150,441
2021-07-13	$26.95	$27.15	$26.68	$26.90	$26.21	213,378
2021-07-12	$27.21	$27.24	$26.92	$27.21	$26.51	136,593
2021-07-09	$27.02	$27.39	$27.02	$27.20	$26.50	113,130
2021-07-08	$26.50	$27.12	$26.28	$26.74	$26.05	217,919
2021-07-07	$27.31	$27.89	$27.07	$27.21	$26.51	224,570
2021-07-06	$27.86	$27.86	$26.75	$27.34	$26.64	345,112
2021-07-02	$28.67	$28.82	$27.87	$27.88	$27.16	124,437
2021-07-01	$28.66	$28.74	$28.49	$28.54	$27.81	124,393
2021-06-30	$28.54	$28.61	$28.36	$28.46	$27.73	154,940
2021-06-29	$28.79	$28.86	$28.58	$28.61	$27.88	96,861
2021-06-28	$28.86	$29.14	$28.70	$28.99	$28.08	186,633
2021-06-25	$28.99	$29.16	$28.85	$28.86	$27.96	479,256
2021-06-24	$28.70	$28.91	$28.48	$28.87	$27.97	82,470
2021-06-23	$28.56	$28.86	$28.49	$28.51	$27.62	102,298
2021-06-22	$28.72	$28.74	$28.19	$28.55	$27.66	163,985
2021-06-21	$28.87	$29.23	$28.76	$28.80	$27.90	228,920
2021-06-18	$28.76	$28.95	$28.10	$28.70	$27.80	535,586
2021-06-17	$29.51	$29.60	$28.91	$29.14	$28.23	235,457
2021-06-16	$29.76	$29.81	$29.33	$29.46	$28.54	223,355
2021-06-15	$30.08	$30.21	$29.85	$29.92	$28.98	185,582
2021-06-14	$30.53	$30.57	$30.08	$30.15	$29.21	150,258
2021-06-11	$30.52	$30.71	$30.37	$30.52	$29.57	104,173
2021-06-10	$30.66	$30.66	$30.30	$30.37	$29.42	154,878
2021-06-09	$31.20	$31.20	$30.55	$30.56	$29.60	180,028
2021-06-08	$31.03	$31.40	$30.98	$31.08	$30.11	171,010
2021-06-07	$31.03	$31.25	$30.81	$30.96	$29.99	185,358
2021-06-04	$30.68	$31.12	$30.68	$31.04	$30.07	134,189
2021-06-03	$30.43	$30.67	$30.14	$30.63	$29.67	252,194
2021-06-02	$30.84	$30.98	$30.46	$30.67	$29.71	188,521
2021-06-01	$31.14	$31.21	$30.79	$30.79	$29.83	240,869
2021-05-28	$31.44	$31.44	$30.76	$30.95	$29.98	174,452
2021-05-27	$30.78	$31.55	$30.75	$31.33	$30.35	387,766
2021-05-26	$30.28	$30.62	$30.27	$30.59	$29.63	278,254
2021-05-25	$30.37	$30.72	$30.16	$30.23	$29.28	293,268
2021-05-24	$30.29	$30.41	$30.20	$30.21	$29.27	193,218
2021-05-21	$30.70	$30.74	$30.18	$30.22	$29.28	610,758
2021-05-20	$30.63	$30.73	$30.07	$30.34	$29.39	283,383
2021-05-19	$29.83	$30.63	$29.83	$30.54	$29.59	327,250
2021-05-18	$30.38	$30.93	$30.23	$30.28	$29.33	262,262
2021-05-17	$30.19	$30.54	$29.92	$30.31	$29.36	358,046
2021-05-14	$29.85	$30.44	$29.85	$30.43	$29.48	576,482
2021-05-13	$28.95	$29.67	$28.95	$29.59	$28.66	712,526
2021-05-12	$29.17	$29.63	$28.69	$28.85	$27.95	256,102
2021-05-11	$29.39	$29.68	$29.23	$29.45	$28.53	255,224
2021-05-10	$30.80	$30.90	$29.99	$30.00	$29.06	175,556
2021-05-07	$30.26	$30.94	$30.20	$30.82	$29.86	177,982
2021-05-06	$30.03	$30.51	$29.71	$30.49	$29.54	155,610
2021-05-05	$30.01	$30.20	$29.99	$30.00	$29.06	202,740
2021-05-04	$30.70	$30.70	$29.79	$29.90	$28.97	275,955
2021-05-03	$30.33	$31.11	$30.31	$30.95	$29.98	384,601
2021-04-30	$30.14	$30.45	$29.96	$30.02	$29.08	283,820
2021-04-29	$31.00	$32.32	$30.23	$30.26	$29.31	231,746
2021-04-28	$30.15	$30.42	$30.03	$30.18	$29.24	128,424
2021-04-27	$30.42	$30.70	$30.05	$30.23	$29.28	136,935
2021-04-26	$30.63	$31.04	$30.45	$30.53	$29.58	184,114
2021-04-23	$30.14	$30.72	$29.94	$30.41	$29.46	144,558
2021-04-22	$30.13	$30.37	$29.85	$29.92	$28.98	169,212
2021-04-21	$29.22	$29.99	$29.04	$29.96	$29.02	168,548
2021-04-20	$30.03	$30.03	$29.18	$29.28	$28.36	207,967
2021-04-19	$30.29	$30.46	$29.73	$30.25	$29.30	229,985
2021-04-16	$30.39	$30.59	$29.87	$30.48	$29.53	233,546
2021-04-15	$30.22	$30.25	$29.85	$30.15	$29.21	184,817
2021-04-14	$30.26	$30.47	$30.03	$30.09	$29.15	223,996
2021-04-13	$30.32	$30.33	$29.84	$30.15	$29.21	243,275
2021-04-12	$30.95	$30.98	$30.52	$30.54	$29.59	146,012
2021-04-09	$31.05	$31.18	$30.67	$30.90	$29.93	191,855
2021-04-08	$31.04	$31.04	$30.51	$30.94	$29.97	173,306
2021-04-07	$31.64	$31.64	$30.78	$30.86	$29.90	142,585
2021-04-06	$32.16	$32.56	$31.61	$31.66	$30.67	177,753
2021-04-05	$31.93	$32.31	$31.78	$32.21	$31.20	227,467
2021-04-01	$31.03	$31.45	$30.99	$31.35	$30.37	140,088
2021-03-31	$30.62	$31.33	$30.47	$30.92	$29.95	296,113
2021-03-30	$30.17	$30.59	$30.03	$30.38	$29.43	203,791
2021-03-29	$29.87	$30.54	$29.51	$29.55	$28.48	173,664
2021-03-26	$29.67	$30.19	$29.40	$30.11	$29.02	340,484
2021-03-25	$28.79	$29.44	$28.65	$29.28	$28.22	197,699
2021-03-24	$29.47	$30.21	$29.01	$29.01	$27.96	333,098
2021-03-23	$30.24	$30.60	$28.72	$29.03	$27.98	239,439
2021-03-22	$30.63	$30.96	$30.22	$30.61	$29.50	220,952
2021-03-19	$31.29	$31.29	$30.41	$30.69	$29.57	836,057
2021-03-18	$31.82	$32.13	$31.08	$31.28	$30.14	263,434
2021-03-17	$31.39	$31.94	$31.37	$31.90	$30.74	221,072
2021-03-16	$32.16	$32.16	$31.31	$31.48	$30.34	220,619
2021-03-15	$31.35	$32.08	$31.19	$32.06	$30.89	176,014
2021-03-12	$31.57	$31.76	$31.34	$31.63	$30.48	165,265
2021-03-11	$31.26	$31.57	$31.02	$31.50	$30.36	163,565
2021-03-10	$30.66	$31.34	$30.66	$30.99	$29.86	139,720
2021-03-09	$30.31	$30.78	$29.97	$30.49	$29.38	272,758
2021-03-08	$29.84	$30.30	$29.70	$30.09	$29.00	216,565
2021-03-05	$29.32	$29.88	$28.95	$29.79	$28.71	284,846
2021-03-04	$29.41	$29.73	$28.72	$28.97	$27.92	225,204
2021-03-03	$29.26	$30.16	$29.26	$29.50	$28.43	294,175
2021-03-02	$29.77	$30.05	$29.31	$29.35	$28.28	268,778
2021-03-01	$29.06	$29.77	$28.72	$29.72	$28.64	354,099
2021-02-26	$28.07	$28.63	$27.89	$28.40	$27.37	266,439
2021-02-25	$28.67	$28.88	$27.72	$27.96	$26.94	232,344
2021-02-24	$28.09	$29.01	$27.95	$28.91	$27.86	283,212
2021-02-23	$28.33	$28.43	$27.61	$27.96	$26.94	272,478
2021-02-22	$28.34	$28.66	$28.32	$28.48	$27.44	182,105
2021-02-19	$27.79	$28.64	$27.79	$28.60	$27.56	198,993
2021-02-18	$27.68	$27.97	$27.45	$27.78	$26.77	130,921
2021-02-17	$27.75	$28.32	$27.71	$27.86	$26.85	230,158
2021-02-16	$28.00	$28.29	$27.72	$28.04	$27.02	591,309
2021-02-12	$27.89	$28.10	$27.37	$27.84	$26.83	267,768
2021-02-11	$27.71	$27.90	$27.32	$27.86	$26.85	166,210
2021-02-10	$28.12	$28.15	$27.57	$27.66	$26.65	132,793
2021-02-09	$28.30	$28.30	$27.50	$28.02	$27.00	158,588
2021-02-08	$27.76	$28.54	$27.64	$28.18	$27.16	155,100
2021-02-05	$28.99	$30.76	$27.18	$27.51	$26.51	228,084
2021-02-04	$27.12	$27.70	$26.80	$27.60	$26.60	151,920
2021-02-03	$26.95	$27.26	$26.57	$27.00	$26.02	166,980
2021-02-02	$26.96	$27.29	$26.34	$27.09	$26.11	169,500
2021-02-01	$25.57	$26.54	$25.21	$26.51	$25.55	209,321
2021-01-29	$25.40	$25.70	$25.06	$25.33	$24.41	283,058
2021-01-28	$25.54	$25.67	$25.01	$25.37	$24.45	214,178
2021-01-27	$25.34	$25.37	$24.59	$25.17	$24.26	223,489
2021-01-26	$27.19	$27.19	$25.86	$25.99	$25.05	89,291
2021-01-25	$26.88	$27.32	$26.51	$26.98	$26.00	129,536
2021-01-22	$26.46	$27.12	$26.46	$27.10	$26.12	189,157
2021-01-21	$27.55	$27.55	$26.75	$26.92	$25.94	155,609
2021-01-20	$27.42	$27.80	$27.18	$27.31	$26.32	172,356
2021-01-19	$27.74	$27.74	$27.07	$27.27	$26.28	136,160
2021-01-15	$27.66	$27.71	$27.07	$27.38	$26.38	116,595
2021-01-14	$27.91	$28.36	$27.57	$28.08	$27.06	192,006
2021-01-13	$28.03	$28.28	$27.51	$27.60	$26.60	121,789
2021-01-12	$28.45	$28.93	$28.16	$28.35	$27.32	142,043
2021-01-11	$28.64	$29.15	$28.54	$28.93	$27.88	105,757
2021-01-08	$29.50	$29.50	$28.53	$28.98	$27.93	132,552
2021-01-07	$29.10	$29.45	$28.72	$29.38	$28.31	141,427
2021-01-06	$28.12	$29.28	$27.97	$29.03	$27.98	220,426
2021-01-05	$26.77	$27.81	$26.77	$27.57	$26.57	119,679
2021-01-04	$27.37	$27.52	$26.30	$26.87	$25.89	168,321
2020-12-31	$26.86	$27.24	$26.73	$27.01	$26.03	115,129
2020-12-30	$26.43	$26.98	$26.26	$26.84	$25.86	96,096
2020-12-29	$27.09	$27.09	$26.04	$26.24	$25.29	154,588
2020-12-28	$26.93	$27.59	$26.80	$27.20	$26.05	150,548
2020-12-24	$26.93	$26.93	$26.40	$26.69	$25.56	66,964
2020-12-23	$26.36	$26.85	$26.36	$26.79	$25.66	164,147
2020-12-22	$26.08	$26.26	$25.72	$26.10	$25.00	142,780
2020-12-21	$26.92	$27.32	$25.92	$26.19	$25.09	215,086
2020-12-18	$27.56	$27.89	$27.30	$27.54	$26.38	1,079,783
2020-12-17	$27.70	$27.74	$27.08	$27.49	$26.33	213,587
2020-12-16	$27.62	$27.85	$27.28	$27.46	$26.30	224,619
2020-12-15	$27.00	$27.64	$26.65	$27.55	$26.39	246,996
2020-12-14	$25.50	$27.58	$25.50	$26.76	$25.63	479,092
2020-12-11	$25.15	$25.68	$25.06	$25.38	$24.31	177,409
2020-12-10	$25.25	$25.70	$25.03	$25.42	$24.35	427,371
2020-12-09	$26.13	$26.36	$25.30	$25.48	$24.41	180,618
2020-12-08	$25.64	$26.01	$25.64	$25.86	$24.77	137,126
2020-12-07	$25.94	$26.04	$25.54	$25.92	$24.83	95,682
2020-12-04	$25.00	$25.95	$25.00	$25.88	$24.79	93,386
2020-12-03	$24.93	$25.02	$24.60	$24.99	$23.94	117,432
2020-12-02	$24.44	$24.96	$24.23	$24.86	$23.81	109,078
2020-12-01	$24.75	$25.03	$24.27	$24.50	$23.47	205,453
2020-11-30	$25.00	$25.00	$24.25	$24.32	$23.29	174,457
2020-11-27	$25.40	$25.59	$25.05	$25.18	$24.12	75,649
2020-11-25	$25.31	$25.57	$25.12	$25.44	$24.37	174,708
2020-11-24	$25.09	$25.56	$24.72	$25.50	$24.42	214,549
2020-11-23	$24.06	$24.80	$24.06	$24.71	$23.67	135,587
2020-11-20	$23.56	$23.88	$23.38	$23.85	$22.84	142,599
2020-11-19	$23.55	$23.95	$23.38	$23.82	$22.82	137,371
2020-11-18	$24.13	$24.26	$23.64	$23.64	$22.64	186,984
2020-11-17	$23.67	$24.13	$23.51	$23.99	$22.98	147,606
2020-11-16	$24.18	$24.30	$23.74	$24.01	$23.00	159,901
2020-11-13	$23.42	$23.81	$23.22	$23.64	$22.64	138,666
2020-11-12	$23.24	$23.44	$22.73	$23.06	$22.09	133,063
2020-11-11	$23.64	$23.70	$22.92	$23.52	$22.53	212,828
2020-11-10	$23.92	$24.33	$23.37	$23.54	$22.55	247,925
2020-11-09	$22.50	$24.25	$22.50	$23.59	$22.59	244,587
2020-11-06	$22.20	$22.34	$22.01	$22.22	$21.28	130,910
2020-11-05	$21.07	$22.17	$21.07	$22.13	$21.20	177,765
2020-11-04	$21.38	$21.40	$20.81	$20.98	$20.10	141,707
2020-11-03	$21.72	$21.99	$21.47	$21.88	$20.96	155,459
2020-11-02	$21.10	$21.45	$20.90	$21.44	$20.54	181,913
2020-10-30	$20.47	$20.91	$20.22	$20.83	$19.95	307,756
2020-10-29	$20.75	$21.91	$20.45	$20.62	$19.75	223,542
2020-10-28	$20.12	$20.15	$19.67	$19.83	$18.99	183,095
2020-10-27	$20.49	$20.61	$20.29	$20.50	$19.64	162,098
2020-10-26	$21.20	$21.32	$20.42	$20.55	$19.68	190,326
2020-10-23	$21.09	$21.50	$21.07	$21.45	$20.55	189,140
2020-10-22	$20.92	$21.11	$20.52	$21.04	$20.15	284,350
2020-10-21	$21.26	$21.37	$20.87	$20.89	$20.01	105,411
2020-10-20	$21.65	$21.73	$21.22	$21.28	$20.38	146,173
2020-10-19	$21.47	$21.93	$21.38	$21.43	$20.53	91,205
2020-10-16	$21.22	$21.78	$21.22	$21.47	$20.56	127,220
2020-10-15	$20.60	$21.30	$20.46	$21.26	$20.36	207,786
2020-10-14	$21.43	$21.56	$20.90	$20.93	$20.05	145,880
2020-10-13	$21.81	$21.90	$21.38	$21.39	$20.49	142,964
2020-10-12	$21.88	$22.34	$21.85	$22.07	$21.14	173,568
2020-10-09	$22.19	$22.22	$21.84	$21.87	$20.95	141,663
2020-10-08	$21.69	$22.01	$21.60	$21.96	$21.03	117,156
2020-10-07	$21.07	$21.57	$21.07	$21.44	$20.54	303,847
2020-10-06	$20.74	$21.16	$20.57	$20.87	$19.99	319,699
2020-10-05	$20.31	$20.82	$20.31	$20.65	$19.78	144,483
2020-10-02	$19.77	$20.30	$19.73	$20.18	$19.33	257,453
2020-10-01	$20.17	$20.43	$20.01	$20.26	$19.41	147,275
2020-09-30	$20.37	$20.78	$20.11	$20.15	$19.30	318,815
2020-09-29	$20.35	$20.60	$20.17	$20.36	$19.50	121,208
2020-09-28	$19.93	$20.68	$19.93	$20.55	$19.53	210,130
2020-09-25	$19.56	$19.96	$19.42	$19.74	$18.76	223,850
2020-09-24	$19.11	$19.83	$18.75	$19.56	$18.59	208,393
2020-09-23	$19.42	$19.77	$18.93	$18.97	$18.03	324,908
2020-09-22	$19.68	$19.84	$19.27	$19.49	$18.52	234,923
2020-09-21	$20.89	$21.09	$19.57	$19.75	$18.77	257,217
2020-09-18	$21.68	$21.83	$21.10	$21.45	$20.38	746,762
2020-09-17	$21.10	$21.62	$20.93	$21.45	$20.38	224,647
2020-09-16	$21.02	$21.43	$20.90	$21.23	$20.18	344,688
2020-09-15	$20.75	$21.05	$20.39	$20.89	$19.85	303,169
2020-09-14	$20.05	$20.81	$20.01	$20.65	$19.62	247,192
2020-09-11	$19.69	$20.09	$19.50	$19.87	$18.88	225,941
2020-09-10	$19.75	$20.01	$19.45	$19.53	$18.56	298,142
2020-09-09	$19.90	$20.38	$19.55	$19.63	$18.66	360,997
2020-09-08	$20.22	$20.25	$19.66	$19.72	$18.74	321,975
2020-09-04	$20.65	$20.74	$20.00	$20.36	$19.35	386,178
2020-09-03	$20.06	$20.35	$19.56	$20.31	$19.30	347,462
2020-09-02	$19.43	$20.17	$19.43	$20.07	$19.07	160,690
2020-09-01	$19.48	$19.48	$19.19	$19.43	$18.47	152,704
2020-08-31	$20.09	$20.10	$19.61	$19.61	$18.64	197,952
2020-08-28	$19.92	$20.33	$19.61	$20.25	$19.24	235,443
2020-08-27	$20.01	$20.17	$19.60	$19.76	$18.78	153,611
2020-08-26	$20.11	$20.28	$19.82	$19.94	$18.95	130,805
2020-08-25	$20.35	$20.35	$19.79	$20.14	$19.14	121,855
2020-08-24	$20.04	$20.43	$20.02	$20.21	$19.21	106,006
2020-08-21	$19.86	$19.99	$19.38	$19.82	$18.84	140,611
2020-08-20	$20.14	$20.22	$19.90	$19.97	$18.98	193,592
2020-08-19	$20.33	$20.57	$20.10	$20.37	$19.36	228,024
2020-08-18	$21.42	$21.42	$20.28	$20.39	$19.38	191,508
2020-08-17	$21.16	$21.73	$21.10	$21.51	$20.44	262,170
2020-08-14	$21.04	$21.24	$20.94	$21.14	$20.09	186,246
2020-08-13	$21.33	$21.53	$21.07	$21.25	$20.19	94,537
2020-08-12	$21.46	$21.59	$21.19	$21.50	$20.43	209,365
2020-08-11	$21.37	$21.87	$21.06	$21.12	$20.07	248,212
2020-08-10	$21.10	$21.63	$21.08	$21.12	$20.07	184,507
2020-08-07	$20.46	$21.06	$20.35	$21.02	$19.98	235,634
2020-08-06	$20.87	$20.96	$20.61	$20.63	$19.61	137,349
2020-08-05	$21.13	$21.13	$20.69	$20.99	$19.95	113,236
2020-08-04	$20.66	$20.97	$20.60	$20.82	$19.79	136,784
2020-08-03	$20.44	$20.88	$20.24	$20.78	$19.75	132,488
2020-07-31	$20.09	$20.54	$20.01	$20.36	$19.35	294,088
2020-07-30	$20.02	$20.41	$18.83	$20.29	$19.28	385,135
2020-07-29	$19.92	$21.03	$19.92	$20.79	$19.76	207,442
2020-07-28	$20.63	$20.79	$19.94	$19.95	$18.96	124,881
2020-07-27	$19.79	$20.71	$19.79	$20.60	$19.58	153,852
2020-07-24	$20.44	$20.44	$19.64	$19.76	$18.78	237,583
2020-07-23	$20.13	$20.54	$20.06	$20.42	$19.41	170,835
2020-07-22	$20.36	$20.64	$20.07	$20.11	$19.11	185,489
2020-07-21	$20.59	$20.94	$20.36	$20.47	$19.45	259,620
2020-07-20	$20.41	$20.43	$20.19	$20.33	$19.32	116,224
2020-07-17	$20.80	$20.99	$20.39	$20.52	$19.50	189,104
2020-07-16	$20.68	$20.75	$20.32	$20.69	$19.66	244,560
2020-07-15	$20.37	$20.91	$20.14	$20.72	$19.69	218,659
2020-07-14	$19.82	$19.90	$19.50	$19.82	$18.84	149,429
2020-07-13	$20.10	$20.34	$19.75	$19.77	$18.79	160,652
2020-07-10	$19.70	$19.91	$19.46	$19.76	$18.78	145,583
2020-07-09	$19.80	$20.02	$19.37	$19.60	$18.63	181,547
2020-07-08	$19.88	$20.23	$19.55	$19.83	$18.85	159,791
2020-07-07	$20.55	$20.68	$19.81	$19.92	$18.93	200,461
2020-07-06	$20.99	$21.25	$20.63	$20.86	$19.82	132,425
2020-07-02	$20.54	$21.03	$20.38	$20.45	$19.43	269,745
2020-07-01	$21.60	$21.79	$20.00	$20.06	$19.06	202,085
2020-06-30	$21.16	$21.78	$21.07	$21.60	$20.53	244,251
2020-06-29	$20.86	$21.37	$20.76	$21.14	$20.09	186,987
2020-06-26	$20.44	$20.85	$20.18	$20.62	$19.45	445,538
2020-06-25	$20.22	$20.71	$19.98	$20.66	$19.49	205,652
2020-06-24	$20.80	$20.89	$20.28	$20.42	$19.26	249,394
2020-06-23	$21.36	$21.43	$20.70	$21.12	$19.92	177,929
2020-06-22	$20.80	$21.18	$20.55	$21.02	$19.83	200,143
2020-06-19	$21.23	$21.32	$20.56	$20.69	$19.52	620,859
2020-06-18	$21.11	$21.36	$20.60	$20.94	$19.75	175,097
2020-06-17	$21.80	$21.87	$21.18	$21.40	$20.18	168,984
2020-06-16	$22.06	$22.24	$21.28	$21.79	$20.55	105,144
2020-06-15	$20.29	$21.29	$20.18	$21.24	$20.03	179,785
2020-06-12	$21.89	$21.91	$20.59	$21.13	$19.93	226,221
2020-06-11	$21.20	$21.49	$20.81	$20.91	$19.72	248,154
2020-06-10	$23.60	$23.67	$22.25	$22.32	$21.05	123,063
2020-06-09	$23.98	$24.17	$23.44	$23.68	$22.34	203,798
2020-06-08	$23.64	$24.48	$23.63	$24.35	$22.97	269,145
2020-06-05	$23.57	$24.01	$23.40	$23.40	$22.07	204,627
2020-06-04	$22.23	$23.04	$22.07	$22.93	$21.63	218,625
2020-06-03	$22.08	$22.87	$22.08	$22.39	$21.12	187,846
2020-06-02	$21.75	$21.89	$21.38	$21.61	$20.38	147,922
2020-06-01	$21.25	$21.78	$21.21	$21.51	$20.29	217,179
2020-05-29	$21.69	$21.69	$20.76	$21.19	$19.99	285,969
2020-05-28	$23.53	$23.53	$22.09	$22.18	$20.92	475,953
2020-05-27	$22.05	$23.59	$22.05	$23.41	$22.08	404,433
2020-05-26	$21.36	$21.99	$21.31	$21.65	$20.42	260,835
2020-05-22	$20.45	$20.45	$19.73	$20.35	$19.19	177,685
2020-05-21	$20.70	$21.02	$20.21	$20.22	$19.07	149,367
2020-05-20	$20.74	$21.19	$20.58	$20.80	$19.62	186,989
2020-05-19	$20.65	$21.11	$20.26	$20.28	$19.13	201,861
2020-05-18	$19.80	$21.01	$19.80	$20.85	$19.67	291,676
2020-05-15	$18.89	$19.41	$18.72	$19.01	$17.93	313,876
2020-05-14	$18.65	$19.10	$18.36	$19.04	$17.96	265,606
2020-05-13	$19.38	$19.38	$18.24	$19.03	$17.95	333,238
2020-05-12	$20.31	$20.52	$19.50	$19.52	$18.41	292,835
2020-05-11	$20.39	$20.69	$19.96	$20.19	$19.04	223,553
2020-05-08	$19.81	$20.68	$19.81	$20.67	$19.50	199,077
2020-05-07	$19.60	$19.79	$19.27	$19.40	$18.30	243,670
2020-05-06	$19.37	$19.56	$19.11	$19.40	$18.30	176,886
2020-05-05	$20.18	$20.42	$19.38	$19.43	$18.33	253,514
2020-05-04	$19.45	$20.28	$19.21	$19.86	$18.73	288,588
2020-05-01	$20.24	$20.52	$19.65	$19.83	$18.70	333,610
2020-04-30	$24.02	$24.10	$19.80	$20.66	$19.49	672,018
2020-04-29	$23.08	$24.44	$22.93	$23.93	$22.57	249,241
2020-04-28	$22.24	$22.46	$21.84	$22.12	$20.86	306,128
2020-04-27	$20.65	$21.92	$20.65	$21.67	$20.44	273,871
2020-04-24	$20.69	$21.25	$20.53	$20.58	$19.41	216,698
2020-04-23	$20.68	$21.22	$20.58	$20.82	$19.64	249,386
2020-04-22	$20.11	$20.49	$19.53	$20.30	$19.15	222,879
2020-04-21	$19.59	$19.90	$19.39	$19.65	$18.53	202,219
2020-04-20	$20.37	$20.85	$20.12	$20.17	$19.02	237,465
2020-04-17	$20.78	$21.37	$20.69	$20.85	$19.67	182,785
2020-04-16	$20.56	$20.93	$19.61	$20.32	$19.17	226,187
2020-04-15	$20.89	$21.03	$20.05	$20.53	$19.36	309,533
2020-04-14	$22.15	$22.43	$21.39	$21.73	$20.50	240,215
2020-04-13	$21.93	$21.94	$21.09	$21.76	$20.52	134,062
2020-04-09	$21.97	$22.32	$21.48	$22.10	$20.84	192,830
2020-04-08	$21.35	$21.88	$20.82	$21.43	$20.21	278,500
2020-04-07	$21.72	$22.32	$20.62	$21.02	$19.83	259,844
2020-04-06	$19.26	$21.33	$19.26	$21.19	$19.99	291,000
2020-04-03	$18.59	$18.91	$17.97	$18.62	$17.56	297,245
2020-04-02	$18.26	$19.28	$17.87	$18.89	$17.82	257,798
2020-04-01	$19.02	$19.68	$18.14	$18.32	$17.28	238,121
2020-03-31	$20.49	$20.69	$19.57	$19.99	$18.85	323,529
2020-03-30	$18.55	$20.77	$18.17	$20.60	$19.43	339,335
2020-03-27	$19.24	$19.46	$17.92	$18.23	$17.06	252,168
2020-03-26	$18.37	$20.06	$18.25	$19.92	$18.64	269,168
2020-03-25	$18.27	$19.43	$17.52	$18.12	$16.96	328,451
2020-03-24	$18.10	$18.68	$16.73	$18.08	$16.92	465,139
2020-03-23	$17.39	$17.97	$16.39	$17.66	$16.53	431,225
2020-03-20	$18.12	$18.77	$16.93	$17.28	$16.17	599,016
2020-03-19	$14.72	$18.44	$14.26	$18.01	$16.86	419,132
2020-03-18	$17.56	$17.74	$14.06	$14.75	$13.81	373,010
2020-03-17	$21.62	$22.02	$17.94	$19.01	$17.79	443,829
2020-03-16	$19.24	$22.16	$19.24	$21.18	$19.82	353,527
2020-03-13	$21.62	$22.53	$20.90	$22.52	$21.08	446,367
2020-03-12	$18.00	$22.52	$18.00	$20.53	$19.21	432,476
2020-03-11	$25.87	$25.98	$24.47	$24.79	$23.20	373,062
2020-03-10	$26.90	$27.24	$25.41	$26.48	$24.78	369,412
2020-03-09	$25.73	$26.91	$25.44	$26.31	$24.62	329,359
2020-03-06	$26.43	$27.35	$26.43	$27.05	$25.32	259,404
2020-03-05	$27.36	$27.52	$26.75	$27.17	$25.43	337,752
2020-03-04	$27.47	$27.94	$27.21	$27.90	$26.11	262,599
2020-03-03	$27.64	$28.15	$26.78	$27.26	$25.51	293,279
2020-03-02	$27.31	$27.62	$26.63	$27.56	$25.79	403,707
2020-02-28	$26.31	$27.32	$26.01	$27.18	$25.44	405,773
2020-02-27	$26.95	$28.00	$26.76	$27.11	$25.37	554,638
2020-02-26	$28.04	$28.15	$27.38	$27.52	$25.76	375,189
2020-02-25	$27.08	$27.35	$26.72	$26.96	$25.23	369,468
2020-02-24	$26.32	$26.93	$26.21	$26.63	$24.92	225,668
2020-02-21	$28.00	$28.00	$27.47	$27.53	$25.77	183,124
2020-02-20	$27.66	$28.18	$27.57	$28.07	$26.27	174,105
2020-02-19	$27.94	$28.00	$27.67	$27.81	$26.03	284,193
2020-02-18	$27.64	$27.95	$27.44	$27.67	$25.90	249,677
2020-02-14	$28.60	$28.61	$27.72	$27.81	$26.03	238,427
2020-02-13	$27.99	$28.71	$27.85	$28.58	$26.75	371,867
2020-02-12	$27.87	$28.43	$27.81	$28.29	$26.48	438,404
2020-02-11	$26.50	$27.73	$26.50	$27.57	$25.80	449,407
2020-02-10	$26.41	$26.48	$26.00	$26.38	$24.69	539,716
2020-02-07	$30.01	$30.36	$26.54	$26.63	$24.92	613,774
2020-02-06	$30.98	$31.12	$30.28	$30.43	$28.48	247,440
2020-02-05	$31.10	$31.13	$30.44	$30.92	$28.94	354,723
2020-02-04	$30.71	$31.22	$30.54	$30.93	$28.95	355,054
2020-02-03	$31.05	$31.42	$30.11	$30.21	$28.27	400,436
2020-01-31	$32.17	$32.36	$30.71	$30.78	$28.81	512,164
2020-01-30	$34.85	$34.97	$31.93	$32.31	$30.24	496,007
2020-01-29	$36.14	$36.45	$35.14	$35.17	$32.92	207,426
2020-01-28	$36.00	$36.30	$35.95	$36.12	$33.81	206,003
2020-01-27	$36.35	$36.45	$35.76	$35.81	$33.52	402,822
2020-01-24	$37.19	$37.29	$36.82	$37.02	$34.65	239,570
2020-01-23	$36.99	$37.28	$36.78	$37.19	$34.81	256,612
2020-01-22	$36.83	$37.36	$36.83	$37.03	$34.66	306,196
2020-01-21	$36.77	$36.99	$36.61	$36.70	$34.35	251,296
2020-01-17	$36.91	$37.00	$36.60	$36.84	$34.48	320,927
2020-01-16	$36.16	$36.77	$36.10	$36.74	$34.39	318,389
2020-01-15	$35.65	$36.21	$35.60	$36.00	$33.69	251,921
2020-01-14	$35.75	$35.96	$35.40	$35.69	$33.40	292,391
2020-01-13	$34.73	$35.69	$34.73	$35.67	$33.39	288,773
2020-01-10	$34.69	$34.83	$34.62	$34.70	$32.48	230,596
2020-01-09	$34.73	$35.00	$34.61	$34.63	$32.41	243,875
2020-01-08	$34.08	$34.69	$34.03	$34.51	$32.30	300,154
2020-01-07	$34.05	$34.42	$33.92	$34.02	$31.84	497,166
2020-01-06	$34.23	$34.53	$33.96	$34.20	$32.01	248,134
2020-01-03	$34.00	$34.55	$33.93	$34.41	$32.21	289,312
2020-01-02	$34.54	$34.67	$34.11	$34.47	$32.26	166,708
2019-12-31	$34.45	$34.79	$34.33	$34.36	$32.16	160,878
2019-12-30	$34.60	$34.72	$34.37	$34.62	$32.40	175,440
2019-12-27	$35.02	$35.04	$34.51	$34.60	$32.38	141,063
2019-12-26	$35.03	$35.25	$34.85	$35.04	$32.65	237,726
2019-12-24	$34.79	$35.13	$34.60	$35.07	$32.68	104,793
2019-12-23	$34.44	$34.96	$34.15	$34.70	$32.34	200,213
2019-12-20	$35.17	$35.53	$34.21	$34.40	$32.06	1,181,840
2019-12-19	$35.03	$35.14	$34.85	$35.02	$32.64	317,561
2019-12-18	$34.78	$35.00	$34.14	$34.89	$32.51	556,236
2019-12-17	$35.25	$35.34	$34.49	$34.57	$32.22	370,067
2019-12-16	$35.32	$35.50	$34.84	$34.98	$32.60	262,206
2019-12-13	$35.57	$35.57	$34.72	$34.98	$32.60	364,484
2019-12-12	$35.22	$35.90	$35.22	$35.46	$33.05	389,864
2019-12-11	$34.74	$35.34	$34.56	$35.26	$32.86	312,275
2019-12-10	$35.02	$35.32	$34.69	$34.74	$32.37	301,191
2019-12-09	$35.09	$35.27	$34.80	$35.06	$32.67	238,088
2019-12-06	$35.10	$35.40	$34.97	$35.26	$32.86	222,891
2019-12-05	$34.69	$35.00	$34.69	$34.79	$32.42	192,075
2019-12-04	$34.20	$34.81	$34.20	$34.55	$32.20	214,297
2019-12-03	$33.66	$34.12	$33.19	$34.06	$31.74	153,509
2019-12-02	$34.43	$34.66	$33.86	$33.98	$31.67	211,399
2019-11-29	$34.89	$35.00	$34.39	$34.47	$32.12	75,392
2019-11-27	$34.71	$34.98	$34.60	$34.88	$32.50	120,284
2019-11-26	$34.60	$34.96	$34.28	$34.56	$32.21	268,984
2019-11-25	$33.15	$34.77	$32.82	$34.74	$32.37	313,955
2019-11-22	$32.69	$32.69	$32.26	$32.57	$30.35	180,842
2019-11-21	$32.72	$32.75	$32.45	$32.56	$30.34	222,882
2019-11-20	$33.18	$33.36	$32.63	$32.80	$30.57	201,276
2019-11-19	$33.85	$34.02	$33.32	$33.44	$31.16	245,803
2019-11-18	$33.80	$33.97	$33.52	$33.65	$31.36	135,468
2019-11-15	$33.78	$33.87	$33.41	$33.86	$31.55	180,534
2019-11-14	$33.57	$33.73	$33.40	$33.53	$31.25	156,364
2019-11-13	$33.46	$33.78	$33.44	$33.69	$31.40	143,169
2019-11-12	$33.99	$34.22	$33.67	$33.79	$31.49	144,897
2019-11-11	$33.70	$33.93	$33.47	$33.85	$31.54	277,325
2019-11-08	$34.12	$34.27	$33.88	$34.05	$31.73	177,231
2019-11-07	$34.40	$34.49	$34.06	$34.21	$31.88	158,936
2019-11-06	$34.48	$34.53	$33.85	$34.01	$31.69	206,414
2019-11-05	$34.43	$34.70	$34.16	$34.49	$32.14	222,846
2019-11-04	$34.16	$34.33	$33.56	$34.23	$31.90	270,764
2019-11-01	$34.04	$34.15	$33.66	$33.84	$31.54	268,534
2019-10-31	$34.26	$34.26	$33.38	$33.90	$31.59	356,607
2019-10-30	$33.88	$34.48	$33.62	$34.35	$32.01	390,920
2019-10-29	$32.41	$33.90	$32.16	$33.88	$31.57	447,328
2019-10-28	$31.71	$32.81	$31.70	$32.57	$30.35	482,856
2019-10-25	$30.82	$32.21	$30.76	$31.50	$29.35	392,522
2019-10-24	$30.79	$30.98	$30.59	$30.68	$28.59	314,853
2019-10-23	$30.88	$30.93	$30.58	$30.66	$28.57	151,301
2019-10-22	$30.93	$31.00	$30.68	$30.88	$28.78	195,571
2019-10-21	$30.90	$31.31	$30.87	$30.91	$28.81	246,228
2019-10-18	$30.95	$31.01	$30.40	$30.63	$28.54	194,348
2019-10-17	$30.53	$30.98	$30.46	$30.98	$28.87	244,008
2019-10-16	$30.40	$30.69	$30.23	$30.43	$28.36	242,759
2019-10-15	$29.81	$30.43	$29.77	$30.42	$28.35	222,443
2019-10-14	$29.74	$29.91	$29.59	$29.79	$27.76	241,594
2019-10-11	$29.79	$30.50	$29.79	$29.89	$27.85	246,762
2019-10-10	$29.09	$29.50	$28.98	$29.37	$27.37	257,915
2019-10-09	$29.21	$29.31	$28.92	$29.04	$27.06	230,260
2019-10-08	$28.98	$29.14	$28.65	$28.93	$26.96	282,863
2019-10-07	$29.03	$29.51	$28.95	$29.08	$27.10	241,408
2019-10-04	$28.67	$29.23	$28.66	$29.22	$27.23	199,521
2019-10-03	$29.04	$29.08	$28.54	$28.76	$26.80	203,445
2019-10-02	$28.56	$29.25	$28.48	$29.12	$27.14	371,615
2019-10-01	$29.20	$29.67	$28.53	$28.78	$26.82	262,522
2019-09-30	$29.06	$29.49	$29.04	$29.06	$27.08	221,924
2019-09-27	$29.28	$29.53	$28.99	$29.11	$27.13	169,198
2019-09-26	$29.63	$29.68	$29.20	$29.26	$27.13	297,731
2019-09-25	$28.92	$29.61	$28.89	$29.60	$27.44	289,636
2019-09-24	$29.05	$29.23	$28.79	$28.98	$26.87	385,295
2019-09-23	$28.50	$29.02	$28.50	$28.79	$26.69	226,898
2019-09-20	$28.85	$29.09	$28.41	$28.57	$26.49	893,661
2019-09-19	$29.29	$29.38	$28.83	$28.83	$26.73	256,978
2019-09-18	$29.48	$29.51	$28.93	$29.11	$26.99	278,398
2019-09-17	$28.72	$29.27	$28.53	$29.26	$27.13	312,051
2019-09-16	$28.70	$29.09	$28.42	$28.87	$26.77	299,704
2019-09-13	$28.93	$28.97	$28.47	$28.60	$26.52	202,453
2019-09-12	$28.75	$28.83	$28.33	$28.77	$26.67	257,592
2019-09-11	$28.15	$28.64	$27.94	$28.64	$26.55	256,705
2019-09-10	$28.05	$28.14	$27.60	$27.98	$25.94	324,663
2019-09-09	$27.59	$28.14	$27.46	$28.14	$26.09	280,575
2019-09-06	$27.56	$27.82	$27.39	$27.47	$25.47	195,351
2019-09-05	$26.91	$27.81	$26.86	$27.52	$25.51	234,190
2019-09-04	$26.40	$26.65	$26.34	$26.51	$24.58	244,275
2019-09-03	$26.12	$26.20	$25.56	$26.02	$24.12	270,684
2019-08-30	$26.88	$26.91	$26.38	$26.48	$24.55	211,798
2019-08-29	$26.50	$26.90	$26.33	$26.67	$24.73	154,912
2019-08-28	$25.74	$26.28	$25.66	$26.08	$24.18	161,241
2019-08-27	$26.23	$26.40	$25.74	$25.79	$23.91	229,606
2019-08-26	$26.36	$26.47	$26.11	$26.19	$24.28	161,007
2019-08-23	$26.93	$26.98	$26.05	$26.10	$24.20	284,351
2019-08-22	$27.21	$27.31	$26.89	$27.01	$25.04	158,441
2019-08-21	$26.71	$27.13	$26.65	$27.05	$25.08	233,508
2019-08-20	$26.62	$26.73	$26.40	$26.43	$24.50	201,265
2019-08-19	$26.77	$27.06	$26.70	$26.71	$24.76	258,111
2019-08-16	$25.71	$26.63	$25.71	$26.50	$24.57	317,766
2019-08-15	$25.71	$25.81	$25.38	$25.58	$23.72	285,595
2019-08-14	$26.01	$26.22	$25.66	$25.71	$23.84	224,975
2019-08-13	$26.08	$26.81	$25.99	$26.47	$24.54	148,615
2019-08-12	$26.33	$26.56	$26.18	$26.24	$24.33	128,255
2019-08-09	$26.62	$26.62	$26.22	$26.35	$24.43	253,101
2019-08-08	$26.41	$26.83	$26.30	$26.78	$24.83	234,536
2019-08-07	$25.52	$26.18	$25.39	$26.16	$24.25	233,867
2019-08-06	$26.12	$26.55	$25.52	$25.77	$23.89	313,074
2019-08-05	$26.11	$26.27	$25.62	$25.92	$24.03	369,617
2019-08-02	$26.81	$26.85	$26.00	$26.34	$24.42	221,528
2019-08-01	$26.98	$27.77	$26.82	$27.14	$25.16	254,563
2019-07-31	$27.29	$27.61	$27.00	$27.06	$25.09	326,309
2019-07-30	$26.75	$27.35	$26.61	$27.29	$25.30	274,102
2019-07-29	$27.35	$27.52	$26.84	$26.95	$24.99	221,828
2019-07-26	$26.75	$27.47	$26.66	$27.38	$25.38	347,877
2019-07-25	$26.13	$27.10	$25.93	$26.69	$24.74	458,633
2019-07-24	$25.24	$25.84	$25.14	$25.80	$23.92	351,063
2019-07-23	$25.12	$25.41	$24.96	$25.29	$23.45	150,849
2019-07-22	$24.91	$25.30	$24.91	$25.02	$23.20	146,526
2019-07-19	$24.90	$25.30	$24.82	$24.82	$23.01	192,230
2019-07-18	$24.93	$25.14	$24.67	$24.90	$23.09	204,710
2019-07-17	$25.31	$25.36	$25.00	$25.00	$23.18	215,352
2019-07-16	$25.04	$25.35	$24.98	$25.27	$23.43	168,811
2019-07-15	$25.20	$25.44	$24.73	$25.10	$23.27	169,321
2019-07-12	$24.87	$25.15	$24.87	$25.04	$23.22	140,934
2019-07-11	$25.06	$25.16	$24.64	$24.77	$22.96	413,597
2019-07-10	$25.07	$25.27	$24.85	$25.06	$23.23	147,599
2019-07-09	$24.71	$24.88	$24.48	$24.84	$23.03	311,727
2019-07-08	$25.00	$25.16	$24.71	$24.83	$23.02	211,610
2019-07-05	$24.95	$25.17	$24.67	$25.08	$23.25	270,858
2019-07-03	$25.05	$25.34	$24.99	$25.10	$23.27	96,129
2019-07-02	$25.38	$25.38	$24.78	$24.95	$23.13	156,058
2019-07-01	$25.59	$25.78	$25.17	$25.35	$23.50	241,386
2019-06-28	$24.83	$25.18	$24.57	$25.12	$23.29	905,101
2019-06-27	$24.62	$24.85	$24.38	$24.75	$22.95	241,214
2019-06-26	$24.28	$24.81	$24.28	$24.64	$22.71	272,161
2019-06-25	$24.19	$24.47	$24.11	$24.15	$22.26	355,093
2019-06-24	$24.15	$24.48	$24.13	$24.18	$22.28	299,182
2019-06-21	$24.19	$24.52	$24.04	$24.14	$22.25	402,107
2019-06-20	$24.42	$24.48	$24.15	$24.31	$22.40	225,102
2019-06-19	$24.11	$24.41	$24.03	$24.12	$22.23	550,203
2019-06-18	$23.63	$24.05	$23.59	$23.99	$22.11	202,766
2019-06-17	$23.39	$23.70	$23.13	$23.44	$21.60	262,714
2019-06-14	$23.69	$23.69	$23.27	$23.39	$21.55	195,478
2019-06-13	$23.61	$23.90	$23.53	$23.87	$22.00	220,551
2019-06-12	$23.46	$23.62	$23.30	$23.48	$21.64	179,390
2019-06-11	$23.84	$23.89	$23.43	$23.62	$21.77	317,623
2019-06-10	$23.21	$23.70	$23.21	$23.63	$21.78	294,392
2019-06-07	$22.94	$23.12	$22.80	$23.02	$21.21	238,980
2019-06-06	$23.00	$23.01	$22.56	$22.90	$21.10	186,120
2019-06-05	$23.25	$23.26	$22.55	$22.88	$21.08	203,542
2019-06-04	$22.72	$23.13	$22.71	$23.12	$21.31	195,436
2019-06-03	$22.05	$22.56	$22.05	$22.45	$20.69	272,781
2019-05-31	$22.42	$22.43	$21.94	$22.09	$20.36	291,179
2019-05-30	$22.84	$23.04	$22.50	$22.69	$20.91	218,564
2019-05-29	$22.78	$23.03	$22.77	$22.80	$21.01	233,014
2019-05-28	$23.26	$23.44	$22.97	$23.07	$21.26	282,387
2019-05-24	$23.63	$23.66	$23.23	$23.25	$21.43	290,039
2019-05-23	$23.67	$23.77	$23.25	$23.45	$21.61	236,222
2019-05-22	$24.22	$24.25	$23.86	$23.99	$22.11	212,871
2019-05-21	$24.24	$24.51	$24.18	$24.34	$22.43	237,935
2019-05-20	$23.90	$24.21	$23.71	$24.05	$22.16	225,148
2019-05-17	$24.61	$24.77	$24.14	$24.19	$22.29	596,276
2019-05-16	$25.21	$25.22	$24.78	$24.92	$22.96	262,881
2019-05-15	$24.66	$25.24	$24.63	$25.12	$23.15	232,283
2019-05-14	$24.79	$25.10	$24.66	$24.90	$22.95	388,883
2019-05-13	$25.78	$25.78	$24.57	$24.67	$22.73	349,138
2019-05-10	$26.18	$26.30	$25.73	$26.15	$24.10	444,154
2019-05-09	$26.09	$26.38	$25.84	$26.28	$24.22	216,996
2019-05-08	$26.71	$26.84	$26.42	$26.45	$24.37	270,985
2019-05-07	$27.20	$27.20	$26.51	$26.71	$24.61	212,794
2019-05-06	$26.65	$27.28	$26.48	$27.23	$25.09	273,110
2019-05-03	$26.79	$27.24	$26.50	$27.19	$25.06	278,997
2019-05-02	$26.99	$27.16	$26.28	$26.60	$24.51	276,017
2019-05-01	$27.07	$27.32	$26.79	$27.02	$24.90	481,307
2019-04-30	$27.09	$27.13	$26.69	$27.03	$24.91	372,740
2019-04-29	$27.48	$27.65	$27.10	$27.23	$25.09	375,509
2019-04-26	$26.93	$27.48	$26.93	$27.38	$25.23	314,925
2019-04-25	$26.48	$27.93	$26.44	$27.04	$24.92	514,961
2019-04-24	$29.57	$30.23	$29.52	$30.03	$27.67	343,592
2019-04-23	$29.30	$29.69	$29.19	$29.61	$27.29	289,183
2019-04-22	$29.49	$29.55	$29.12	$29.23	$26.94	232,974
2019-04-18	$29.54	$29.73	$29.43	$29.55	$27.23	211,708
2019-04-17	$29.86	$29.86	$29.50	$29.79	$27.45	240,891
2019-04-16	$29.38	$29.82	$29.35	$29.72	$27.39	312,427
2019-04-15	$29.37	$29.42	$29.08	$29.31	$27.01	318,816
2019-04-12	$29.15	$29.39	$28.97	$29.38	$27.07	280,304
2019-04-11	$28.78	$29.04	$28.54	$28.93	$26.66	237,726
2019-04-10	$28.39	$28.91	$28.32	$28.77	$26.51	364,202
2019-04-09	$28.41	$28.55	$28.26	$28.31	$26.09	417,861
2019-04-08	$28.20	$28.56	$28.19	$28.55	$26.31	370,995
2019-04-05	$27.80	$28.32	$27.73	$28.31	$26.09	421,603
2019-04-04	$27.33	$27.77	$27.23	$27.76	$25.58	405,144
2019-04-03	$27.21	$27.47	$27.01	$27.33	$25.19	523,794
2019-04-02	$26.94	$27.00	$26.73	$26.90	$24.79	238,849
2019-04-01	$26.50	$27.08	$26.50	$26.95	$24.84	300,959
2019-03-29	$26.37	$26.50	$26.13	$26.25	$24.19	313,229
2019-03-28	$26.08	$26.33	$25.91	$26.14	$24.09	297,263
2019-03-27	$25.95	$26.25	$25.87	$26.08	$23.90	309,202
2019-03-26	$25.94	$26.21	$25.85	$25.97	$23.80	418,133
2019-03-25	$25.72	$25.93	$25.44	$25.78	$23.62	274,570
2019-03-22	$26.26	$26.32	$25.70	$25.72	$23.57	354,682
2019-03-21	$25.98	$26.65	$25.98	$26.42	$24.21	1,193,002
2019-03-20	$26.06	$26.38	$25.71	$25.97	$23.80	284,446
2019-03-19	$26.14	$26.38	$25.96	$26.04	$23.86	305,648
2019-03-18	$26.30	$26.37	$25.94	$26.17	$23.98	556,050
2019-03-15	$26.18	$26.66	$26.08	$26.27	$24.07	1,067,158
2019-03-14	$26.43	$26.52	$25.99	$26.12	$23.93	454,152
2019-03-13	$26.49	$26.75	$26.34	$26.48	$24.26	782,512
2019-03-12	$26.72	$26.90	$26.30	$26.42	$24.21	601,793
2019-03-11	$26.17	$26.79	$26.16	$26.75	$24.51	1,543,525
2019-03-08	$25.99	$26.48	$25.99	$26.17	$23.98	414,023
2019-03-07	$26.80	$26.92	$26.14	$26.15	$23.96	450,400
2019-03-06	$27.37	$27.49	$26.86	$26.86	$24.61	366,151
2019-03-05	$27.43	$27.67	$27.31	$27.32	$25.03	255,896
2019-03-04	$27.50	$27.93	$27.34	$27.40	$25.11	341,249
2019-03-01	$27.59	$27.66	$27.28	$27.48	$25.18	277,953
2019-02-28	$27.42	$27.69	$27.32	$27.40	$25.11	537,101
2019-02-27	$27.90	$27.90	$27.53	$27.59	$25.28	255,154
2019-02-26	$28.13	$28.41	$27.94	$27.96	$25.62	180,402
2019-02-25	$28.50	$28.97	$28.13	$28.13	$25.77	271,575
2019-02-22	$28.08	$28.49	$28.08	$28.29	$25.92	266,855
2019-02-21	$28.09	$28.23	$27.88	$28.02	$25.67	294,691
2019-02-20	$27.76	$28.17	$27.62	$28.09	$25.74	247,416
2019-02-19	$28.06	$28.15	$27.63	$27.78	$25.45	236,630
2019-02-15	$28.07	$28.23	$27.87	$28.05	$25.70	285,699
2019-02-14	$27.82	$27.95	$27.70	$27.87	$25.54	347,273
2019-02-13	$27.63	$28.04	$27.63	$27.93	$25.59	282,630
2019-02-12	$27.50	$27.92	$27.40	$27.55	$25.24	489,703
2019-02-11	$27.43	$27.54	$26.78	$27.42	$25.12	501,835
2019-02-08	$27.50	$29.17	$27.16	$27.53	$25.23	654,311
2019-02-07	$26.50	$27.10	$26.40	$27.05	$24.79	438,180
2019-02-06	$26.24	$26.61	$26.24	$26.60	$24.37	378,902
2019-02-05	$26.00	$26.27	$25.76	$26.24	$24.04	369,837
2019-02-04	$25.56	$25.89	$25.32	$25.88	$23.71	432,303
2019-02-01	$25.42	$25.70	$25.27	$25.46	$23.33	264,205
2019-01-31	$25.04	$25.67	$24.86	$25.42	$23.29	505,392
2019-01-30	$24.74	$24.99	$24.42	$24.91	$22.82	471,581
2019-01-29	$24.85	$24.90	$24.38	$24.55	$22.49	341,093
2019-01-28	$24.10	$24.52	$23.97	$24.42	$22.38	227,522
2019-01-25	$24.06	$24.46	$23.96	$24.34	$22.30	225,847
2019-01-24	$23.40	$24.04	$23.40	$23.88	$21.88	219,955
2019-01-23	$23.48	$23.62	$23.11	$23.25	$21.30	207,240
2019-01-22	$23.81	$23.81	$23.28	$23.44	$21.48	315,111
2019-01-18	$23.36	$24.00	$23.16	$23.98	$21.97	456,779
2019-01-17	$23.26	$23.46	$23.08	$23.25	$21.30	446,842
2019-01-16	$22.99	$23.52	$22.88	$23.41	$21.45	300,712
2019-01-15	$23.03	$23.24	$22.83	$22.97	$21.05	247,828
2019-01-14	$23.00	$23.07	$22.76	$22.95	$21.03	277,909
2019-01-11	$22.88	$23.31	$22.64	$23.10	$21.17	379,609
2019-01-10	$22.55	$22.95	$22.55	$22.95	$21.03	252,627
2019-01-09	$22.65	$22.91	$22.56	$22.75	$20.85	220,507
2019-01-08	$22.71	$22.71	$22.12	$22.48	$20.60	278,558
2019-01-07	$21.38	$22.76	$21.24	$22.62	$20.73	833,094
2019-01-04	$20.97	$21.80	$20.76	$21.36	$19.57	864,807
2019-01-03	$21.05	$21.16	$20.61	$20.65	$18.92	351,328
2019-01-02	$20.85	$21.67	$20.85	$21.30	$19.52	445,501
2018-12-31	$21.04	$21.18	$20.73	$21.18	$19.41	283,115
2018-12-28	$20.81	$21.33	$20.73	$21.04	$19.28	273,542
2018-12-27	$20.42	$20.92	$20.32	$20.91	$19.02	366,736
2018-12-26	$20.24	$20.84	$20.01	$20.81	$18.93	277,154
2018-12-24	$20.10	$20.89	$20.10	$20.18	$18.36	242,695
2018-12-21	$21.24	$21.25	$20.24	$20.29	$18.46	1,102,641
2018-12-20	$21.16	$21.57	$21.00	$21.23	$19.31	278,877
2018-12-19	$21.68	$21.86	$21.13	$21.26	$19.34	422,039
2018-12-18	$21.42	$21.74	$21.39	$21.63	$19.68	253,595
2018-12-17	$21.42	$21.73	$21.08	$21.19	$19.28	533,639
2018-12-14	$21.69	$21.93	$21.39	$21.46	$19.52	313,550
2018-12-13	$22.56	$22.75	$21.91	$21.92	$19.94	278,747
2018-12-12	$22.40	$22.84	$22.30	$22.51	$20.48	258,148
2018-12-11	$22.53	$22.71	$22.15	$22.23	$20.22	293,092
2018-12-10	$22.55	$22.80	$22.08	$22.25	$20.24	719,343
2018-12-07	$22.76	$23.00	$22.49	$22.56	$20.52	390,984
2018-12-06	$22.52	$22.91	$22.20	$22.74	$20.69	345,631
2018-12-04	$24.05	$24.13	$22.80	$22.86	$20.80	427,017
2018-12-03	$24.12	$24.31	$23.75	$24.14	$21.96	307,611
2018-11-30	$23.65	$23.87	$23.35	$23.84	$21.69	467,783
2018-11-29	$23.70	$23.97	$23.60	$23.70	$21.56	508,986
2018-11-28	$23.56	$23.87	$23.02	$23.79	$21.64	580,392
2018-11-27	$23.58	$23.82	$23.40	$23.49	$21.37	445,686
2018-11-26	$23.80	$24.25	$23.70	$23.76	$21.62	505,831
2018-11-23	$23.10	$24.07	$22.81	$23.67	$21.53	832,934
2018-11-21	$23.36	$23.65	$23.23	$23.29	$21.19	395,194
2018-11-20	$22.75	$23.34	$22.52	$23.16	$21.07	568,071
2018-11-19	$23.54	$23.65	$22.99	$23.09	$21.01	671,264
2018-11-16	$23.43	$23.76	$23.33	$23.66	$21.53	626,403
2018-11-15	$22.93	$23.71	$22.90	$23.63	$21.50	470,573
2018-11-14	$23.57	$23.96	$22.93	$23.01	$20.93	610,596
2018-11-13	$23.38	$24.11	$23.37	$23.44	$21.33	501,140
2018-11-12	$23.70	$23.75	$23.27	$23.30	$21.20	399,866
2018-11-09	$24.38	$24.56	$23.54	$23.75	$21.61	461,651
2018-11-08	$24.25	$24.68	$24.25	$24.57	$22.35	468,971
2018-11-07	$24.31	$24.53	$23.59	$24.52	$22.31	661,173
2018-11-06	$24.04	$24.50	$23.91	$24.24	$22.05	483,682
2018-11-05	$23.80	$24.38	$23.80	$24.06	$21.89	673,666
2018-11-02	$22.75	$23.75	$22.75	$23.69	$21.55	913,593
2018-11-01	$21.86	$23.22	$21.75	$22.68	$20.63	699,529
2018-10-31	$22.90	$23.29	$21.78	$21.83	$19.86	1,192,115
2018-10-30	$22.10	$23.18	$22.10	$23.14	$21.05	785,163
2018-10-29	$22.79	$23.34	$21.86	$22.14	$20.14	760,207
2018-10-26	$23.09	$23.35	$22.47	$22.57	$20.53	581,415
2018-10-25	$23.83	$24.17	$23.41	$23.61	$21.48	829,205
2018-10-24	$24.50	$24.59	$23.63	$23.64	$21.51	536,100
2018-10-23	$24.27	$24.65	$23.89	$24.47	$22.26	374,449
2018-10-22	$24.39	$24.68	$24.24	$24.58	$22.36	375,289
2018-10-19	$24.00	$24.53	$24.00	$24.26	$22.07	420,562
2018-10-18	$24.41	$24.59	$23.99	$24.00	$21.84	486,330
2018-10-17	$23.76	$24.59	$23.63	$24.52	$22.31	542,677
2018-10-16	$23.49	$23.99	$23.33	$23.81	$21.66	451,170
2018-10-15	$23.21	$23.67	$23.21	$23.42	$21.31	347,220
2018-10-12	$23.45	$23.51	$22.95	$23.25	$21.15	475,632
2018-10-11	$23.07	$23.45	$23.02	$23.10	$21.02	438,600
2018-10-10	$23.20	$23.63	$23.10	$23.11	$21.03	722,565
2018-10-09	$23.16	$23.42	$22.81	$23.26	$21.16	430,124
2018-10-08	$23.40	$23.51	$23.08	$23.21	$21.12	367,857
2018-10-05	$23.59	$23.82	$23.05	$23.37	$21.26	444,074
2018-10-04	$23.82	$24.04	$23.56	$23.61	$21.48	940,656
2018-10-03	$23.75	$24.04	$23.41	$23.95	$21.79	653,784
2018-10-02	$23.62	$24.07	$23.60	$23.69	$21.55	782,624
2018-10-01	$23.45	$23.96	$23.12	$23.69	$21.55	756,630
2018-09-28	$23.65	$23.85	$23.25	$23.40	$21.29	1,003,566
2018-09-27	$24.30	$24.38	$23.65	$23.75	$21.61	765,549
2018-09-26	$24.85	$25.10	$24.25	$24.35	$22.01	618,004
2018-09-25	$25.35	$25.60	$24.85	$24.90	$22.51	343,901
2018-09-24	$25.10	$25.65	$24.90	$25.50	$23.05	470,529
2018-09-21	$25.10	$25.45	$25.05	$25.15	$22.74	891,831
2018-09-20	$25.05	$25.35	$24.90	$25.10	$22.69	744,552
2018-09-19	$25.05	$25.25	$24.90	$24.95	$22.56	366,575
2018-09-18	$25.25	$25.70	$24.90	$25.05	$22.65	408,910
2018-09-17	$25.60	$25.80	$25.05	$25.15	$22.74	339,564
2018-09-14	$25.80	$26.05	$25.45	$25.70	$23.23	299,787
2018-09-13	$25.90	$26.05	$25.65	$25.75	$23.28	585,232
2018-09-12	$25.65	$25.85	$25.35	$25.75	$23.28	777,031
2018-09-11	$25.70	$26.15	$25.50	$25.70	$23.23	640,620
2018-09-10	$25.75	$26.10	$25.65	$25.80	$23.33	358,647
2018-09-07	$25.35	$25.80	$25.35	$25.70	$23.23	472,604
2018-09-06	$25.90	$25.98	$25.45	$25.50	$23.05	404,292
2018-09-05	$25.95	$26.10	$25.80	$26.00	$23.51	386,111
2018-09-04	$25.80	$26.05	$25.35	$25.90	$23.42	339,697
2018-08-31	$25.85	$26.10	$25.50	$25.85	$23.37	518,647
2018-08-30	$26.10	$26.10	$25.70	$25.90	$23.42	259,863
2018-08-29	$26.40	$26.53	$26.05	$26.10	$23.60	350,523
2018-08-28	$26.00	$26.55	$25.80	$26.30	$23.78	183,916
2018-08-27	$25.90	$26.33	$25.80	$26.00	$23.51	256,177
2018-08-24	$25.90	$26.00	$25.60	$25.90	$23.42	475,161
2018-08-23	$26.30	$26.50	$25.80	$25.85	$23.37	280,465
2018-08-22	$26.40	$26.48	$26.05	$26.25	$23.73	340,260
2018-08-21	$26.10	$26.45	$26.00	$26.40	$23.87	277,923
2018-08-20	$25.65	$26.10	$25.65	$25.95	$23.46	469,940
2018-08-17	$25.35	$25.85	$25.35	$25.70	$23.23	272,216
2018-08-16	$25.60	$25.90	$25.40	$25.45	$23.01	354,246
2018-08-15	$25.50	$25.70	$25.25	$25.50	$23.05	393,319
2018-08-14	$25.45	$25.75	$25.45	$25.65	$23.19	332,069
2018-08-13	$25.50	$25.85	$25.35	$25.45	$23.01	298,498
2018-08-10	$25.25	$25.58	$25.15	$25.50	$23.05	366,000
2018-08-09	$25.55	$25.90	$25.45	$25.55	$23.10	238,205
2018-08-08	$25.50	$25.83	$25.35	$25.65	$23.19	355,925
2018-08-07	$25.05	$25.75	$25.05	$25.50	$23.05	378,736
2018-08-06	$24.80	$25.15	$24.80	$24.95	$22.56	642,295
2018-08-03	$24.60	$24.95	$24.55	$24.75	$22.38	350,381
2018-08-02	$24.30	$24.85	$24.30	$24.55	$22.20	285,985
2018-08-01	$24.10	$24.50	$23.98	$24.45	$22.10	357,218
2018-07-31	$24.15	$24.70	$24.15	$24.20	$21.88	543,930
2018-07-30	$24.25	$24.95	$24.10	$24.15	$21.83	373,365
2018-07-27	$24.50	$24.70	$24.10	$24.15	$21.83	566,858
2018-07-26	$24.05	$24.55	$24.05	$24.50	$22.15	645,260
2018-07-25	$28.40	$29.20	$24.10	$24.25	$21.92	1,219,965
2018-07-24	$29.80	$30.05	$29.05	$29.40	$26.58	736,991
2018-07-23	$29.30	$29.65	$29.05	$29.60	$26.76	175,377
2018-07-20	$29.50	$29.55	$29.25	$29.35	$26.53	194,933
2018-07-19	$29.25	$29.50	$29.25	$29.45	$26.63	264,851
2018-07-18	$29.50	$29.70	$29.35	$29.45	$26.63	259,149
2018-07-17	$29.30	$29.55	$29.30	$29.50	$26.67	243,008
2018-07-16	$29.60	$29.75	$29.35	$29.45	$26.63	178,813
2018-07-13	$29.60	$29.95	$29.58	$29.65	$26.81	132,113
2018-07-12	$29.50	$29.68	$29.30	$29.60	$26.76	227,853
2018-07-11	$30.00	$30.20	$29.30	$29.40	$26.58	317,129
2018-07-10	$30.00	$30.45	$30.00	$30.20	$27.30	325,131
2018-07-09	$29.95	$30.10	$29.95	$30.00	$27.12	390,039
2018-07-06	$29.80	$30.00	$29.70	$29.90	$27.03	211,834
2018-07-05	$29.30	$29.80	$29.10	$29.75	$26.90	409,217
2018-07-03	$29.25	$29.35	$29.00	$29.05	$26.26	207,499
2018-07-02	$29.00	$29.23	$28.75	$29.20	$26.40	277,450
2018-06-29	$29.35	$29.60	$29.15	$29.15	$26.35	262,461
2018-06-28	$29.60	$29.60	$28.95	$29.20	$26.40	252,263
2018-06-27	$29.95	$30.05	$29.60	$29.65	$26.67	147,261
2018-06-26	$29.35	$30.25	$29.35	$30.00	$26.98	311,076
2018-06-25	$30.35	$30.35	$28.95	$29.35	$26.40	480,606
2018-06-22	$29.70	$30.55	$29.60	$30.40	$27.34	642,209
2018-06-21	$29.55	$29.75	$29.40	$29.45	$26.49	263,229
2018-06-20	$29.45	$29.80	$29.20	$29.50	$26.53	235,652
2018-06-19	$28.95	$29.60	$28.95	$29.30	$26.35	505,497
2018-06-18	$29.45	$29.60	$29.15	$29.25	$26.31	632,610
2018-06-15	$29.30	$29.65	$29.30	$29.45	$26.49	683,982
2018-06-14	$29.50	$29.55	$29.35	$29.55	$26.58	207,510
2018-06-13	$29.40	$29.65	$29.35	$29.45	$26.49	473,471
2018-06-12	$29.65	$29.70	$29.30	$29.40	$26.44	309,717
2018-06-11	$29.10	$29.80	$29.10	$29.70	$26.71	371,743
2018-06-08	$28.95	$29.30	$28.88	$29.20	$26.26	343,698
2018-06-07	$29.10	$29.20	$28.83	$29.00	$26.08	455,969
2018-06-06	$28.65	$29.28	$28.60	$29.15	$26.22	344,648
2018-06-05	$28.15	$28.75	$28.15	$28.70	$25.81	181,466
2018-06-04	$28.15	$28.28	$27.80	$28.10	$25.27	216,267
2018-06-01	$27.90	$28.15	$27.80	$28.10	$25.27	239,578
2018-05-31	$27.85	$27.98	$27.55	$27.70	$24.92	252,600
2018-05-30	$27.95	$28.30	$27.75	$27.85	$25.05	212,074
2018-05-29	$27.45	$27.85	$27.45	$27.75	$24.96	252,267
2018-05-25	$27.35	$27.80	$27.35	$27.70	$24.92	188,669
2018-05-24	$27.40	$27.55	$26.95	$27.40	$24.65	311,852
2018-05-23	$27.40	$27.70	$27.30	$27.40	$24.65	224,581
2018-05-22	$27.45	$27.68	$27.45	$27.50	$24.74	230,688
2018-05-21	$27.50	$27.75	$27.30	$27.40	$24.65	506,978
2018-05-18	$27.60	$27.65	$27.35	$27.45	$24.69	233,106
2018-05-17	$27.55	$27.78	$27.38	$27.50	$24.74	385,627
2018-05-16	$27.10	$27.70	$26.95	$27.55	$24.78	255,998
2018-05-15	$26.95	$27.10	$26.80	$26.95	$24.24	274,452
2018-05-14	$27.10	$27.45	$26.85	$26.95	$24.24	320,640
2018-05-11	$27.25	$27.45	$27.00	$27.05	$24.33	254,709
2018-05-10	$27.20	$27.33	$27.10	$27.20	$24.47	244,444
2018-05-09	$27.10	$27.35	$27.03	$27.25	$24.51	284,103
2018-05-08	$26.85	$27.30	$26.70	$27.00	$24.29	303,677
2018-05-07	$26.85	$26.90	$26.60	$26.75	$24.06	450,325
2018-05-04	$26.65	$27.15	$26.60	$26.80	$24.11	329,632
2018-05-03	$26.50	$26.83	$26.20	$26.70	$24.02	335,045
2018-05-02	$26.85	$27.00	$26.45	$26.50	$23.84	386,385
2018-05-01	$26.20	$26.75	$25.75	$26.70	$24.02	505,692
2018-04-30	$26.75	$26.95	$26.10	$26.30	$23.66	600,891
2018-04-27	$27.55	$27.55	$26.60	$26.65	$23.97	745,852
2018-04-26	$28.45	$29.00	$26.85	$27.65	$24.87	736,389
2018-04-25	$30.35	$30.85	$30.05	$30.55	$27.48	216,724
2018-04-24	$30.65	$30.90	$30.20	$30.40	$27.34	194,677
2018-04-23	$30.85	$30.95	$30.35	$30.40	$27.34	140,953
2018-04-20	$30.80	$31.00	$30.60	$30.70	$27.61	212,542
2018-04-19	$31.20	$31.30	$30.90	$30.90	$27.79	193,810
2018-04-18	$31.30	$31.50	$31.20	$31.30	$28.15	247,561
2018-04-17	$30.85	$31.40	$30.80	$31.25	$28.11	340,347
2018-04-16	$30.75	$30.85	$30.58	$30.75	$27.66	615,231
2018-04-13	$30.50	$30.88	$30.43	$30.60	$27.52	166,570
2018-04-12	$30.25	$30.50	$30.15	$30.35	$27.30	127,647
2018-04-11	$29.60	$30.25	$29.60	$30.20	$27.16	189,369
2018-04-10	$29.40	$29.75	$29.30	$29.70	$26.71	431,840
2018-04-09	$29.25	$29.60	$29.00	$29.05	$26.13	189,920
2018-04-06	$29.40	$29.75	$28.95	$29.10	$26.17	278,224
2018-04-05	$29.80	$30.05	$29.55	$29.60	$26.62	224,828
2018-04-04	$29.25	$29.75	$29.15	$29.65	$26.67	225,646
2018-04-03	$29.35	$29.70	$29.10	$29.55	$26.58	263,713
2018-04-02	$29.70	$29.75	$29.00	$29.15	$26.22	304,048
2018-03-29	$29.50	$30.00	$29.35	$29.85	$26.85	329,120
2018-03-28	$29.55	$29.85	$28.99	$29.30	$26.35	541,477
2018-03-27	$30.60	$30.60	$29.65	$29.70	$26.58	346,133
2018-03-26	$30.50	$30.70	$30.05	$30.60	$27.38	314,942
2018-03-23	$30.95	$30.95	$30.00	$30.10	$26.94	369,022
2018-03-22	$31.50	$31.65	$30.90	$30.90	$27.65	307,741
2018-03-21	$31.65	$32.00	$31.55	$31.65	$28.32	249,014
2018-03-20	$31.70	$31.95	$31.50	$31.70	$28.37	245,500
2018-03-19	$32.05	$32.30	$31.50	$31.75	$28.41	355,627
2018-03-16	$31.70	$32.25	$31.60	$32.15	$28.77	654,048
2018-03-15	$31.45	$31.80	$31.20	$31.65	$28.32	801,072
2018-03-14	$31.95	$31.95	$31.30	$31.35	$28.05	387,816
2018-03-13	$32.20	$32.53	$31.80	$31.80	$28.46	727,449
2018-03-12	$31.80	$32.50	$31.65	$32.15	$28.77	731,863
2018-03-09	$31.65	$32.00	$31.45	$31.80	$28.46	419,791
2018-03-08	$31.35	$31.75	$31.10	$31.40	$28.10	324,303
2018-03-07	$30.55	$31.15	$30.55	$31.05	$27.79	300,724
2018-03-06	$30.45	$30.85	$30.20	$30.80	$27.56	342,197
2018-03-05	$30.05	$30.60	$30.05	$30.40	$27.20	241,072
2018-03-02	$29.50	$30.30	$29.30	$30.15	$26.98	247,202
2018-03-01	$29.95	$30.30	$29.60	$29.65	$26.53	262,390
2018-02-28	$30.35	$30.50	$29.85	$30.00	$26.85	334,163
2018-02-27	$30.35	$30.70	$30.20	$30.25	$27.07	213,208
2018-02-26	$30.00	$30.50	$29.90	$30.45	$27.25	281,194
2018-02-23	$30.10	$30.10	$29.70	$30.00	$26.85	272,342
2018-02-22	$29.95	$30.45	$29.80	$29.85	$26.71	304,404
2018-02-21	$30.05	$30.28	$29.58	$29.80	$26.67	366,295
2018-02-20	$29.60	$30.45	$29.55	$30.05	$26.89	495,399
2018-02-16	$29.60	$29.85	$29.50	$29.70	$26.58	821,312
2018-02-15	$29.30	$29.85	$29.15	$29.75	$26.62	378,757
2018-02-14	$28.65	$29.40	$28.65	$29.20	$26.13	392,383
2018-02-13	$29.10	$29.25	$28.70	$28.85	$25.82	391,967
2018-02-12	$29.30	$29.50	$28.70	$29.15	$26.09	481,322
2018-02-09	$29.40	$29.75	$28.95	$29.35	$26.26	695,508
2018-02-08	$28.75	$30.00	$28.55	$29.25	$26.18	907,518
2018-02-07	$27.80	$28.10	$27.70	$27.80	$24.88	403,851
2018-02-06	$27.20	$27.95	$27.05	$27.90	$24.97	441,394
2018-02-05	$28.35	$28.60	$27.55	$27.60	$24.70	509,913
2018-02-02	$28.95	$29.10	$28.65	$28.65	$25.64	389,021
2018-02-01	$28.85	$29.35	$28.45	$29.20	$26.13	508,433
2018-01-31	$29.00	$29.30	$28.60	$28.95	$25.91	586,608
2018-01-30	$28.15	$28.90	$28.06	$28.80	$25.77	508,506
2018-01-29	$28.40	$28.90	$28.25	$28.30	$25.33	412,886
2018-01-26	$28.75	$28.75	$28.50	$28.55	$25.55	283,095
2018-01-25	$29.15	$29.35	$28.45	$28.60	$25.59	452,195
2018-01-24	$29.70	$29.75	$29.00	$29.05	$26.00	354,587
2018-01-23	$29.85	$29.95	$29.55	$29.60	$26.49	289,511
2018-01-22	$30.65	$30.65	$29.60	$29.95	$26.80	407,486
2018-01-19	$30.90	$31.10	$30.65	$30.95	$27.70	458,431
2018-01-18	$30.65	$31.25	$30.65	$31.00	$27.74	451,110
2018-01-17	$30.45	$31.00	$30.30	$30.95	$27.70	319,867
2018-01-16	$30.80	$31.20	$30.25	$30.30	$27.11	205,431
2018-01-12	$30.35	$31.10	$30.35	$30.65	$27.43	254,626
2018-01-11	$29.95	$30.40	$29.95	$30.25	$27.07	275,614
2018-01-10	$30.30	$30.30	$29.65	$29.95	$26.80	252,933
2018-01-09	$30.20	$30.45	$29.90	$30.35	$27.16	442,268
2018-01-08	$30.00	$30.15	$29.55	$30.10	$26.94	308,638
2018-01-05	$29.75	$30.23	$29.75	$29.95	$26.80	199,708
2018-01-04	$29.65	$30.03	$29.60	$29.65	$26.53	239,217
2018-01-03	$29.00	$29.65	$29.00	$29.60	$26.49	333,389
2018-01-02	$29.20	$29.20	$28.75	$29.05	$26.00	505,159
2017-12-29	$29.20	$29.45	$29.10	$29.10	$26.04	207,489
2017-12-28	$29.20	$29.38	$29.05	$29.15	$26.09	216,693
2017-12-27	$29.20	$29.35	$29.00	$29.25	$26.18	255,664
2017-12-26	$29.45	$29.55	$29.00	$29.30	$26.22	244,426
2017-12-22	$30.05	$30.10	$29.60	$29.60	$26.49	110,379
2017-12-21	$30.15	$30.35	$29.90	$29.95	$26.80	220,297
2017-12-20	$29.65	$30.30	$29.65	$30.00	$26.85	260,983
2017-12-19	$30.30	$30.35	$29.45	$29.50	$26.40	364,719
2017-12-18	$30.00	$30.60	$30.00	$30.25	$27.07	238,566
2017-12-15	$29.35	$30.10	$29.35	$29.75	$26.62	697,621
2017-12-14	$29.55	$29.65	$29.20	$29.25	$26.18	251,552
2017-12-13	$29.60	$29.95	$29.45	$29.55	$26.44	220,662
2017-12-12	$29.45	$29.75	$29.20	$29.55	$26.44	220,260
2017-12-11	$29.55	$29.75	$29.35	$29.45	$26.35	213,501
2017-12-08	$29.65	$29.75	$29.40	$29.45	$26.35	182,050
2017-12-07	$29.50	$30.10	$29.40	$29.45	$26.35	244,392
2017-12-06	$29.60	$29.90	$29.50	$29.50	$26.40	193,481
2017-12-05	$30.10	$30.50	$29.65	$29.70	$26.58	426,813
2017-12-04	$30.15	$30.65	$29.80	$30.00	$26.85	475,675
2017-12-01	$30.65	$30.75	$29.21	$30.00	$26.85	378,921
2017-11-30	$30.95	$31.00	$30.45	$30.50	$27.29	334,845
2017-11-29	$31.05	$31.58	$30.70	$30.95	$27.70	361,939
2017-11-28	$30.90	$31.18	$30.75	$30.95	$27.70	229,241
2017-11-27	$31.05	$31.20	$30.67	$30.85	$27.61	358,358
2017-11-24	$31.00	$31.25	$30.90	$31.05	$27.79	133,147
2017-11-22	$31.20	$31.30	$30.75	$30.80	$27.56	220,820
2017-11-21	$30.90	$31.30	$30.85	$31.15	$27.88	294,763
2017-11-20	$30.55	$30.75	$30.35	$30.65	$27.43	255,888
2017-11-17	$29.90	$30.80	$29.90	$30.50	$27.29	305,370
2017-11-16	$29.70	$30.25	$29.70	$30.05	$26.89	406,117
2017-11-15	$29.65	$30.10	$29.60	$29.60	$26.49	242,265
2017-11-14	$29.85	$30.10	$29.75	$29.95	$26.80	210,258
2017-11-13	$30.00	$30.20	$29.80	$29.95	$26.80	269,063
2017-11-10	$29.95	$30.38	$29.95	$30.15	$26.98	234,636
2017-11-09	$29.40	$30.10	$29.30	$29.95	$26.80	354,498
2017-11-08	$29.35	$29.65	$29.15	$29.60	$26.49	648,469
2017-11-07	$29.90	$30.10	$29.15	$29.25	$26.18	484,217
2017-11-06	$29.55	$30.10	$29.45	$29.95	$26.80	394,983
2017-11-03	$30.10	$30.25	$29.45	$29.55	$26.44	274,636
2017-11-02	$30.00	$30.35	$29.75	$30.00	$26.85	391,810
2017-11-01	$31.20	$31.20	$30.15	$30.15	$26.98	330,387
2017-10-31	$30.65	$31.20	$30.50	$30.95	$27.70	399,502
2017-10-30	$30.50	$30.75	$30.40	$30.55	$27.34	307,656
2017-10-27	$30.40	$30.80	$30.30	$30.80	$27.56	290,115
2017-10-26	$30.80	$30.90	$30.35	$30.45	$27.25	383,885
2017-10-25	$30.10	$31.00	$30.05	$30.70	$27.47	350,224
2017-10-24	$30.55	$30.60	$30.20	$30.30	$27.11	491,116
2017-10-23	$30.80	$30.80	$30.20	$30.50	$27.29	493,720
2017-10-20	$31.30	$31.35	$30.15	$30.50	$27.29	700,535
2017-10-19	$33.25	$33.65	$29.95	$31.00	$27.74	1,301,853
2017-10-18	$35.55	$35.75	$35.40	$35.60	$31.86	439,249
2017-10-17	$35.55	$35.55	$35.15	$35.30	$31.59	245,517
2017-10-16	$35.60	$35.80	$35.35	$35.50	$31.77	207,581
2017-10-13	$35.65	$35.75	$35.38	$35.50	$31.77	150,024
2017-10-12	$35.40	$35.60	$35.25	$35.50	$31.77	201,940
2017-10-11	$35.55	$35.65	$35.30	$35.40	$31.68	293,067
2017-10-10	$35.40	$35.60	$35.30	$35.45	$31.72	179,866
2017-10-09	$35.35	$35.55	$35.15	$35.40	$31.68	235,576
2017-10-06	$35.50	$35.60	$35.25	$35.35	$31.63	184,897
2017-10-05	$35.55	$35.65	$35.35	$35.55	$31.81	163,453
2017-10-04	$35.25	$35.45	$35.05	$35.45	$31.72	164,979
2017-10-03	$35.00	$35.30	$34.80	$35.20	$31.50	292,484
2017-10-02	$34.30	$35.00	$34.25	$35.00	$31.32	295,813
2017-09-29	$34.50	$34.55	$34.10	$34.15	$30.56	226,303
2017-09-28	$34.30	$34.60	$33.90	$34.55	$30.92	328,022
2017-09-27	$34.05	$34.58	$33.65	$34.45	$30.83	336,337
2017-09-26	$33.50	$33.80	$33.45	$33.75	$30.20	184,165
2017-09-25	$33.45	$33.50	$33.00	$33.30	$29.80	233,484
2017-09-22	$33.35	$33.75	$33.25	$33.60	$30.07	105,034
2017-09-21	$33.35	$33.55	$33.12	$33.35	$29.84	173,763
2017-09-20	$33.55	$33.65	$33.25	$33.35	$29.84	196,385
2017-09-19	$33.15	$33.60	$33.05	$33.60	$30.07	199,727
2017-09-18	$32.75	$33.25	$32.75	$33.15	$29.67	233,815
2017-09-15	$32.45	$32.60	$32.30	$32.60	$29.17	418,478
2017-09-14	$32.30	$32.45	$32.20	$32.40	$28.99	157,072
2017-09-13	$32.50	$32.58	$32.25	$32.40	$28.99	212,030
2017-09-12	$32.65	$32.70	$32.50	$32.60	$29.17	174,051
2017-09-11	$32.25	$32.58	$32.05	$32.55	$29.13	106,771
2017-09-08	$31.90	$32.20	$31.65	$31.95	$28.59	109,909
2017-09-07	$32.10	$32.15	$31.75	$31.95	$28.59	103,375
2017-09-06	$32.65	$32.65	$32.00	$32.10	$28.73	133,555
2017-09-05	$32.80	$32.90	$32.20	$32.45	$29.04	185,047
2017-09-01	$32.50	$32.90	$32.50	$32.85	$29.40	143,336
2017-08-31	$32.25	$32.58	$32.00	$32.50	$29.08	203,135
2017-08-30	$31.80	$32.20	$31.75	$32.10	$28.73	225,488
2017-08-29	$31.45	$32.10	$31.40	$31.80	$28.46	292,960
2017-08-28	$31.85	$31.93	$31.55	$31.85	$28.50	180,794
2017-08-25	$31.65	$31.98	$31.50	$31.85	$28.50	131,566
2017-08-24	$31.80	$31.80	$31.30	$31.50	$28.19	178,851
2017-08-23	$31.60	$31.85	$31.55	$31.60	$28.28	244,978
2017-08-22	$31.40	$31.85	$31.40	$31.75	$28.41	175,970
2017-08-21	$31.30	$31.70	$31.19	$31.30	$28.01	205,717
2017-08-18	$31.00	$31.60	$30.80	$31.35	$28.05	213,341
2017-08-17	$32.00	$32.20	$31.25	$31.30	$28.01	319,859
2017-08-16	$32.00	$32.35	$31.93	$32.15	$28.77	216,427
2017-08-15	$32.35	$32.60	$31.80	$31.85	$28.50	173,373
2017-08-14	$32.25	$32.55	$32.20	$32.40	$28.99	203,467
2017-08-11	$32.05	$32.50	$31.90	$31.95	$28.59	264,032
2017-08-10	$32.30	$32.65	$32.20	$32.25	$28.86	244,098
2017-08-09	$32.55	$32.85	$32.15	$32.50	$29.08	208,758
2017-08-08	$32.90	$33.30	$32.70	$32.70	$29.26	177,509
2017-08-07	$33.00	$33.20	$32.70	$32.80	$29.35	268,337
2017-08-04	$33.10	$33.20	$32.80	$32.95	$29.49	239,215
2017-08-03	$33.45	$33.50	$32.90	$33.05	$29.58	236,008
2017-08-02	$33.75	$34.05	$33.30	$33.50	$29.98	254,468
2017-08-01	$33.95	$34.40	$33.55	$33.80	$30.25	295,486
2017-07-31	$33.35	$33.75	$33.25	$33.65	$30.11	303,734
2017-07-28	$33.35	$33.45	$33.10	$33.25	$29.75	153,455
2017-07-27	$33.70	$33.80	$33.35	$33.60	$30.07	268,072
2017-07-26	$34.50	$34.50	$33.55	$33.65	$30.11	268,997
2017-07-25	$33.65	$34.30	$33.05	$34.30	$30.69	498,044
2017-07-24	$33.60	$33.98	$33.35	$33.80	$30.25	414,826
2017-07-21	$33.35	$33.90	$33.20	$33.50	$29.98	517,976
2017-07-20	$34.75	$34.90	$31.40	$33.25	$29.75	1,003,100
2017-07-19	$34.20	$35.25	$33.95	$35.00	$31.32	470,124
2017-07-18	$33.95	$34.05	$33.45	$34.05	$30.47	247,282
2017-07-17	$33.75	$33.90	$33.33	$33.85	$30.29	227,191
2017-07-14	$33.30	$33.75	$33.05	$33.70	$30.16	293,134
2017-07-13	$33.50	$33.50	$33.00	$33.30	$29.80	272,751
2017-07-12	$33.05	$33.58	$33.05	$33.45	$29.93	375,303
2017-07-11	$32.85	$33.05	$32.55	$32.80	$29.35	255,397
2017-07-10	$32.50	$33.15	$32.25	$32.80	$29.35	242,802
2017-07-07	$32.15	$32.65	$31.95	$32.50	$29.08	179,422
2017-07-06	$31.95	$32.25	$31.65	$32.05	$28.68	337,915
2017-07-05	$32.75	$32.90	$32.15	$32.20	$28.82	255,772
2017-07-03	$32.45	$32.70	$32.40	$32.65	$29.22	136,946
2017-06-30	$32.65	$32.75	$32.20	$32.30	$28.90	320,549
2017-06-29	$33.25	$33.50	$32.13	$32.65	$29.22	271,047
2017-06-28	$32.75	$33.25	$32.35	$33.25	$29.75	415,802
2017-06-27	$33.65	$33.65	$32.50	$32.55	$29.13	215,236
2017-06-26	$33.45	$33.75	$33.00	$33.65	$30.11	303,197
2017-06-23	$32.65	$33.50	$32.65	$33.40	$29.89	269,621
2017-06-22	$32.60	$32.85	$32.35	$32.65	$29.22	112,843
2017-06-21	$32.85	$33.00	$32.60	$32.75	$29.31	215,948
2017-06-20	$32.95	$33.20	$32.65	$32.75	$29.31	146,900
2017-06-19	$33.40	$33.50	$32.95	$33.20	$29.71	235,054
2017-06-16	$33.30	$33.60	$32.80	$33.20	$29.71	389,975
2017-06-15	$33.45	$33.85	$33.00	$33.60	$30.07	220,226
2017-06-14	$34.05	$34.15	$33.45	$33.70	$30.16	215,951
2017-06-13	$34.00	$34.25	$33.80	$34.00	$30.43	198,415
2017-06-12	$33.70	$34.20	$33.24	$33.85	$30.29	232,734
2017-06-09	$34.25	$34.45	$33.30	$33.70	$30.16	510,902
2017-06-08	$33.35	$34.15	$33.35	$34.10	$30.52	236,342
2017-06-07	$33.40	$33.55	$33.15	$33.30	$29.80	164,001
2017-06-06	$33.20	$33.45	$32.90	$33.25	$29.75	168,472
2017-06-05	$33.60	$33.85	$33.25	$33.25	$29.75	171,240
2017-06-02	$33.00	$33.85	$32.75	$33.50	$29.98	379,442
2017-06-01	$32.55	$33.00	$32.15	$32.95	$29.49	291,455
2017-05-31	$32.50	$32.60	$31.90	$32.30	$28.90	329,450
2017-05-30	$32.00	$32.75	$31.80	$32.40	$28.99	451,059
2017-05-26	$32.15	$32.18	$31.80	$32.00	$28.64	240,021
2017-05-25	$31.95	$32.20	$31.80	$32.15	$28.77	145,491
2017-05-24	$31.80	$31.95	$31.60	$31.85	$28.50	157,121
2017-05-23	$31.85	$31.90	$31.40	$31.80	$28.46	283,435
2017-05-22	$31.25	$31.80	$31.10	$31.70	$28.37	238,838
2017-05-19	$30.85	$31.45	$30.85	$31.15	$27.88	474,219
2017-05-18	$30.85	$31.10	$30.68	$30.80	$27.56	301,512
2017-05-17	$31.90	$31.95	$30.95	$31.00	$27.74	278,214
2017-05-16	$32.35	$32.44	$31.98	$32.40	$28.99	299,424
2017-05-15	$32.25	$32.40	$32.00	$32.25	$28.86	220,160
2017-05-12	$32.00	$32.35	$31.95	$32.10	$28.73	312,691
2017-05-11	$32.00	$32.35	$31.65	$32.20	$28.82	275,542
2017-05-10	$32.25	$32.35	$31.75	$32.20	$28.82	243,400
2017-05-09	$32.15	$32.60	$31.85	$32.25	$28.86	304,370
2017-05-08	$31.90	$32.70	$31.90	$32.15	$28.77	449,420
2017-05-05	$32.00	$32.10	$31.45	$32.00	$28.64	295,621
2017-05-04	$31.80	$32.10	$31.65	$31.90	$28.55	250,964
2017-05-03	$31.65	$31.80	$31.50	$31.65	$28.32	246,899
2017-05-02	$32.20	$32.20	$31.73	$31.85	$28.50	219,392
2017-05-01	$31.80	$32.20	$31.60	$32.10	$28.73	498,952
2017-04-28	$32.40	$32.50	$31.63	$31.70	$28.37	230,412
2017-04-27	$31.95	$32.40	$31.95	$32.30	$28.90	357,451
2017-04-26	$32.00	$32.48	$31.65	$31.95	$28.59	377,256
2017-04-25	$31.90	$32.30	$31.55	$32.00	$28.64	266,003
2017-04-24	$31.40	$31.80	$31.25	$31.65	$28.32	479,859
2017-04-21	$31.95	$31.95	$31.00	$31.00	$27.74	430,193
2017-04-20	$30.95	$32.50	$30.95	$32.10	$28.73	730,402
2017-04-19	$31.10	$31.40	$30.90	$31.15	$27.88	190,305
2017-04-18	$30.85	$31.00	$30.50	$30.95	$27.70	131,096
2017-04-17	$30.50	$30.93	$30.45	$30.85	$27.61	190,416
2017-04-13	$30.70	$30.90	$30.30	$30.35	$27.16	201,233
2017-04-12	$31.05	$31.20	$30.50	$30.75	$27.52	130,130
2017-04-11	$30.75	$31.23	$30.50	$31.10	$27.83	222,865
2017-04-10	$30.95	$31.50	$30.65	$30.80	$27.56	200,936
2017-04-07	$31.10	$31.20	$30.70	$30.95	$27.70	326,156
2017-04-06	$30.95	$31.30	$30.70	$31.15	$27.88	237,351
2017-04-05	$31.45	$31.60	$30.75	$30.85	$27.61	282,964
2017-04-04	$31.30	$31.73	$31.20	$31.35	$28.05	214,750
2017-04-03	$31.85	$31.90	$31.05	$31.30	$28.01	287,842
2017-03-31	$31.95	$32.13	$31.70	$31.80	$28.46	347,867
2017-03-30	$31.90	$32.10	$31.70	$32.00	$28.64	358,538
2017-03-29	$31.95	$32.10	$31.70	$31.90	$28.55	205,637
2017-03-28	$32.05	$32.20	$31.70	$32.00	$28.64	289,892
2017-03-27	$31.50	$32.25	$31.05	$32.15	$28.77	209,387
2017-03-24	$32.10	$32.30	$31.75	$32.00	$28.64	254,740
2017-03-23	$31.85	$32.15	$31.70	$32.00	$28.64	250,995
2017-03-22	$31.35	$31.90	$31.30	$31.85	$28.50	422,931
2017-03-21	$32.20	$32.25	$31.15	$31.30	$28.01	267,578
2017-03-20	$32.75	$32.80	$32.05	$32.10	$28.73	204,486
2017-03-17	$32.55	$32.80	$32.05	$32.75	$29.31	588,799
2017-03-16	$32.05	$32.53	$31.95	$32.35	$28.95	288,473
2017-03-15	$31.65	$32.15	$31.65	$31.95	$28.59	240,944
2017-03-14	$31.00	$31.65	$30.95	$31.55	$28.23	225,372
2017-03-13	$30.90	$31.10	$30.84	$31.00	$27.74	171,115
2017-03-10	$31.10	$31.40	$30.80	$30.85	$27.61	238,516
2017-03-09	$31.00	$31.30	$30.90	$31.00	$27.74	158,733
2017-03-08	$31.30	$31.45	$31.05	$31.15	$27.88	242,417
2017-03-07	$31.00	$31.40	$30.90	$31.15	$27.88	316,168
2017-03-06	$31.35	$31.35	$30.95	$30.95	$27.70	288,603
2017-03-03	$31.55	$31.90	$31.28	$31.40	$28.10	247,505
2017-03-02	$31.75	$32.00	$31.53	$31.65	$28.32	194,663
2017-03-01	$31.50	$31.95	$31.35	$31.85	$28.50	474,625
2017-02-28	$31.90	$31.90	$31.08	$31.10	$27.83	396,536
2017-02-27	$31.85	$32.20	$31.60	$32.00	$28.64	350,913
2017-02-24	$31.90	$32.25	$31.85	$32.15	$28.77	231,499
2017-02-23	$32.45	$32.60	$32.05	$32.35	$28.95	246,929
2017-02-22	$32.50	$32.70	$32.35	$32.55	$29.13	185,507
2017-02-21	$32.55	$32.85	$32.40	$32.60	$29.17	3,285
2017-02-17	$32.75	$32.75	$32.30	$32.60	$29.17	6,158
2017-02-16	$32.85	$33.00	$32.25	$32.75	$29.31	370,403
2017-02-15	$32.35	$33.10	$32.30	$32.90	$29.44	422,001
2017-02-14	$32.15	$32.50	$31.80	$32.40	$28.99	423,167
2017-02-13	$32.05	$32.75	$31.75	$32.15	$28.77	768,203
2017-02-10	$33.00	$33.45	$31.85	$32.00	$28.64	484,673
2017-02-09	$31.25	$32.80	$31.25	$32.75	$29.31	929,402
2017-02-08	$30.15	$31.25	$29.70	$30.80	$27.56	864,810
2017-02-07	$30.65	$30.85	$30.10	$30.35	$27.16	410,410
2017-02-06	$30.90	$30.90	$30.35	$30.50	$27.29	227,077
2017-02-03	$30.60	$31.00	$30.60	$30.90	$27.65	398,588
2017-02-02	$30.80	$30.85	$30.40	$30.50	$27.29	316,757
2017-02-01	$30.95	$31.10	$30.53	$30.80	$27.56	387,438
2017-01-31	$30.60	$30.75	$30.05	$30.60	$27.38	485,437
2017-01-30	$30.45	$30.65	$30.05	$30.55	$27.34	467,348
2017-01-27	$30.55	$30.80	$30.55	$30.70	$27.47	336,063
2017-01-26	$30.65	$30.80	$30.45	$30.60	$27.38	368,756
2017-01-25	$30.55	$30.85	$30.35	$30.65	$27.43	364,867
2017-01-24	$30.15	$30.53	$30.15	$30.25	$27.07	395,504
2017-01-23	$29.95	$30.05	$29.70	$29.95	$26.80	144,812
2017-01-20	$29.95	$30.30	$29.80	$30.05	$26.89	292,313
2017-01-19	$30.10	$30.50	$29.63	$29.70	$26.58	286,623
2017-01-18	$30.25	$30.25	$29.80	$30.20	$27.03	469,794
2017-01-17	$30.80	$30.85	$29.95	$30.10	$26.94	342,996
2017-01-13	$31.10	$31.30	$30.80	$30.80	$27.56	371,751
2017-01-12	$31.10	$31.10	$30.35	$30.95	$27.70	234,790
2017-01-11	$30.90	$31.13	$30.55	$31.05	$27.79	343,872
2017-01-10	$30.30	$31.03	$30.30	$30.95	$27.70	314,527
2017-01-09	$30.40	$30.43	$30.15	$30.15	$26.98	293,421
2017-01-06	$30.65	$30.65	$30.10	$30.50	$27.29	205,608
2017-01-05	$31.00	$31.20	$30.45	$30.60	$27.38	260,714
2017-01-04	$30.90	$31.15	$30.70	$31.00	$27.74	287,431
2017-01-03	$30.60	$31.05	$30.35	$30.75	$27.52	256,137
2016-12-30	$30.95	$30.95	$30.30	$30.50	$27.29	199,553
2016-12-29	$30.75	$31.15	$30.40	$30.90	$27.65	233,645
2016-12-28	$31.20	$31.20	$30.45	$30.75	$27.52	184,310
2016-12-27	$30.75	$31.15	$30.75	$31.10	$27.83	148,881
2016-12-23	$30.70	$30.75	$30.55	$30.75	$27.52	116,059
2016-12-22	$30.75	$30.75	$30.20	$30.60	$27.38	166,037
2016-12-21	$30.55	$30.90	$30.35	$30.70	$27.47	245,140
2016-12-20	$30.15	$30.55	$29.90	$30.50	$27.29	242,290
2016-12-19	$29.85	$30.30	$29.75	$29.95	$26.80	223,150
2016-12-16	$30.05	$30.35	$29.60	$29.70	$26.58	833,842
2016-12-15	$29.40	$30.10	$29.25	$29.90	$26.76	388,359
2016-12-14	$29.45	$29.85	$29.00	$29.45	$26.35	323,177
2016-12-13	$29.80	$29.90	$29.40	$29.50	$26.40	368,754
2016-12-12	$29.55	$29.88	$29.30	$29.60	$26.49	282,222
2016-12-09	$29.60	$29.75	$29.40	$29.60	$26.49	333,062
2016-12-08	$29.25	$29.65	$29.15	$29.55	$26.44	247,863
2016-12-07	$29.00	$29.25	$28.85	$29.20	$26.13	245,804
2016-12-06	$28.95	$29.25	$28.45	$29.15	$26.09	214,806
2016-12-05	$28.45	$29.05	$28.40	$29.05	$26.00	247,168
2016-12-02	$27.80	$28.50	$27.60	$28.35	$25.37	277,600
2016-12-01	$28.40	$28.45	$27.50	$27.70	$24.79	315,024
2016-11-30	$29.05	$29.05	$28.15	$28.35	$25.37	264,838
2016-11-29	$28.80	$29.15	$28.60	$28.85	$25.82	274,198
2016-11-28	$28.55	$28.95	$28.35	$28.70	$25.68	230,092
2016-11-25	$28.65	$28.80	$28.30	$28.60	$25.59	104,878
2016-11-23	$28.15	$28.60	$28.00	$28.55	$25.55	228,549
2016-11-22	$27.90	$28.18	$27.78	$28.10	$25.15	285,808
2016-11-21	$27.80	$27.90	$27.35	$27.75	$24.83	253,650
2016-11-18	$27.65	$27.85	$27.35	$27.75	$24.83	252,578
2016-11-17	$27.50	$27.75	$27.20	$27.60	$24.70	146,515
2016-11-16	$27.30	$27.50	$26.95	$27.35	$24.48	244,057
2016-11-15	$27.00	$27.45	$26.90	$27.30	$24.43	265,601
2016-11-14	$27.15	$27.80	$27.05	$27.20	$24.34	396,264
2016-11-11	$26.65	$27.15	$26.55	$27.15	$24.30	533,064
2016-11-10	$26.50	$27.10	$26.50	$26.65	$23.85	328,735
2016-11-09	$25.50	$26.55	$25.10	$26.40	$23.62	292,629
2016-11-08	$25.80	$25.80	$25.30	$25.75	$23.04	241,007
2016-11-07	$25.60	$25.85	$25.40	$25.75	$23.04	238,598
2016-11-04	$24.95	$25.40	$24.91	$25.20	$22.55	240,963
2016-11-03	$25.10	$25.20	$24.75	$25.00	$22.37	229,547
2016-11-02	$24.95	$25.40	$24.75	$25.05	$22.42	292,257
2016-11-01	$25.30	$25.35	$24.75	$25.05	$22.42	255,915
2016-10-31	$25.15	$25.15	$24.65	$25.15	$22.51	353,554
2016-10-28	$25.00	$25.50	$24.95	$25.00	$22.37	191,545
2016-10-27	$26.20	$26.20	$25.10	$25.15	$22.51	304,557
2016-10-26	$25.20	$25.50	$25.20	$25.40	$22.73	310,490
2016-10-25	$25.80	$26.00	$25.00	$25.25	$22.60	356,155
2016-10-24	$25.60	$26.00	$25.58	$25.85	$23.13	273,319
2016-10-21	$24.50	$25.45	$24.25	$25.35	$22.69	591,586
2016-10-20	$24.90	$25.10	$24.48	$24.90	$22.28	236,117
2016-10-19	$25.25	$25.25	$24.75	$25.00	$22.37	240,967
2016-10-18	$25.40	$25.50	$25.05	$25.30	$22.64	302,114
2016-10-17	$24.75	$25.40	$24.75	$25.15	$22.51	232,422
2016-10-14	$25.01	$25.17	$24.83	$24.83	$22.22	155,036
2016-10-13	$25.07	$25.08	$24.59	$24.90	$22.28	272,106
2016-10-12	$25.23	$25.24	$24.94	$25.19	$22.54	205,568
2016-10-11	$25.70	$25.70	$25.08	$25.29	$22.63	210,810
2016-10-10	$25.43	$25.74	$25.43	$25.71	$23.01	196,013
2016-10-07	$25.48	$25.49	$25.04	$25.20	$22.55	251,748
2016-10-06	$25.20	$25.48	$25.00	$25.47	$22.79	256,626
2016-10-05	$24.97	$25.24	$24.88	$25.14	$22.50	190,742
2016-10-04	$24.92	$25.13	$24.72	$24.80	$22.19	148,568
2016-10-03	$24.84	$25.05	$24.73	$24.88	$22.26	186,933
2016-09-30	$24.66	$25.01	$24.61	$24.95	$22.33	278,777
2016-09-29	$24.80	$24.88	$24.51	$24.57	$21.99	210,327
2016-09-28	$25.11	$25.24	$24.76	$24.81	$22.20	355,858
2016-09-27	$24.72	$25.11	$24.39	$25.04	$22.41	267,949
2016-09-26	$24.67	$25.04	$24.57	$24.81	$22.20	259,228
2016-09-23	$24.90	$24.97	$24.57	$24.77	$22.17	285,963
2016-09-22	$24.65	$25.08	$24.49	$25.07	$22.43	288,237
2016-09-21	$24.50	$24.82	$24.45	$24.74	$22.14	206,874
2016-09-20	$24.47	$24.50	$24.28	$24.31	$21.75	276,893
2016-09-19	$24.08	$24.60	$24.01	$24.36	$21.80	232,347
2016-09-16	$24.48	$24.48	$23.81	$23.93	$21.41	492,365
2016-09-15	$23.82	$24.60	$23.70	$24.59	$22.01	332,480
2016-09-14	$23.88	$24.04	$23.68	$23.82	$21.32	181,606
2016-09-13	$23.78	$24.07	$23.70	$23.90	$21.39	316,632
2016-09-12	$23.53	$24.12	$23.22	$23.90	$21.39	321,450
2016-09-09	$24.22	$24.22	$23.69	$23.71	$21.22	208,037
2016-09-08	$24.33	$24.45	$24.18	$24.41	$21.84	181,415
2016-09-07	$24.11	$24.44	$23.96	$24.44	$21.87	268,161
2016-09-06	$24.46	$24.50	$23.95	$24.17	$21.63	277,507
2016-09-02	$24.53	$24.53	$24.18	$24.41	$21.84	213,948
2016-09-01	$24.19	$24.36	$23.93	$24.36	$21.80	231,384
2016-08-31	$24.38	$24.38	$23.95	$24.12	$21.58	251,403
2016-08-30	$24.27	$24.45	$24.23	$24.35	$21.79	175,585
2016-08-29	$24.29	$24.41	$24.24	$24.32	$21.76	157,911
2016-08-26	$24.47	$24.55	$24.09	$24.24	$21.69	193,621
2016-08-25	$24.34	$24.45	$24.13	$24.41	$21.84	202,602
2016-08-24	$24.19	$24.42	$24.15	$24.39	$21.83	186,534
2016-08-23	$24.20	$24.41	$24.20	$24.22	$21.67	180,416
2016-08-22	$24.06	$24.20	$23.93	$24.20	$21.66	269,151
2016-08-19	$24.13	$24.20	$24.10	$24.13	$21.59	191,904
2016-08-18	$24.21	$24.28	$24.09	$24.15	$21.61	222,139
2016-08-17	$24.19	$24.21	$24.02	$24.16	$21.62	187,277
2016-08-16	$24.33	$24.38	$24.06	$24.10	$21.57	215,229
2016-08-15	$24.25	$24.55	$24.25	$24.36	$21.80	140,416
2016-08-12	$24.11	$24.23	$24.00	$24.21	$21.67	202,989
2016-08-11	$24.10	$24.27	$24.00	$24.11	$21.58	207,315
2016-08-10	$24.20	$24.22	$23.78	$24.07	$21.54	233,176
2016-08-09	$24.00	$24.31	$23.90	$24.20	$21.66	218,223
2016-08-08	$23.88	$24.00	$23.73	$23.96	$21.44	212,214
2016-08-05	$23.57	$23.99	$23.48	$23.88	$21.37	335,471
2016-08-04	$23.51	$23.64	$23.45	$23.49	$21.02	287,733
2016-08-03	$23.34	$23.52	$23.25	$23.52	$21.05	263,273
2016-08-02	$23.58	$23.74	$23.19	$23.27	$20.82	283,820
2016-08-01	$23.45	$23.89	$23.33	$23.64	$21.16	331,113
2016-07-29	$23.64	$23.67	$23.36	$23.44	$20.98	419,114
2016-07-28	$23.69	$23.83	$23.41	$23.62	$21.14	280,881
2016-07-27	$23.49	$23.81	$23.48	$23.74	$21.24	405,089
2016-07-26	$23.61	$23.73	$22.88	$23.51	$21.04	428,946
2016-07-25	$23.22	$23.76	$23.22	$23.70	$21.21	451,770
2016-07-22	$22.94	$23.25	$22.55	$23.22	$20.78	452,846
2016-07-21	$22.85	$23.39	$22.46	$22.89	$20.48	352,928
2016-07-20	$22.59	$22.83	$22.38	$22.77	$20.38	275,015
2016-07-19	$22.53	$22.67	$22.43	$22.45	$20.09	174,022
2016-07-18	$22.67	$22.86	$22.50	$22.59	$20.22	184,295
2016-07-15	$22.67	$22.74	$22.43	$22.60	$20.22	265,398
2016-07-14	$22.62	$22.75	$22.49	$22.50	$20.13	165,151
2016-07-13	$22.36	$22.56	$22.26	$22.43	$20.07	221,934
2016-07-12	$21.99	$22.33	$21.99	$22.21	$19.88	185,688
2016-07-11	$21.88	$22.03	$21.80	$21.89	$19.59	137,339
2016-07-08	$21.50	$21.85	$21.33	$21.82	$19.53	186,134
2016-07-07	$20.92	$21.33	$20.92	$21.27	$19.03	205,706
2016-07-06	$20.69	$21.01	$20.55	$20.84	$18.65	227,619
2016-07-05	$21.05	$21.13	$20.68	$20.85	$18.66	185,121
2016-07-01	$21.16	$21.34	$21.01	$21.13	$18.91	101,704
2016-06-30	$20.63	$21.16	$20.49	$21.15	$18.93	287,676
2016-06-29	$20.63	$20.82	$20.49	$20.62	$18.45	295,876
2016-06-28	$20.43	$20.56	$20.30	$20.43	$18.28	358,992
2016-06-27	$20.96	$20.96	$20.09	$20.16	$18.04	469,728
2016-06-24	$21.48	$21.96	$21.16	$21.26	$19.03	520,480
2016-06-23	$22.10	$22.40	$22.07	$22.40	$20.05	286,286
2016-06-22	$21.83	$22.07	$21.74	$21.85	$19.55	299,334
2016-06-21	$21.73	$21.82	$21.52	$21.78	$19.49	234,075
2016-06-20	$21.60	$21.75	$21.47	$21.67	$19.39	259,499
2016-06-17	$21.20	$21.40	$20.93	$21.35	$19.11	659,544
2016-06-16	$20.64	$21.21	$20.25	$21.15	$18.93	304,992
2016-06-15	$21.11	$21.11	$20.73	$20.76	$18.58	274,358
2016-06-14	$20.79	$21.09	$20.72	$21.07	$18.86	191,458
2016-06-13	$21.19	$21.19	$20.79	$20.82	$18.63	211,345
2016-06-10	$21.22	$21.36	$21.05	$21.19	$18.96	243,949
2016-06-09	$21.39	$21.46	$21.13	$21.43	$19.18	176,101
2016-06-08	$21.26	$21.53	$21.09	$21.48	$19.22	231,815
2016-06-07	$21.17	$21.31	$21.03	$21.27	$19.03	205,311
2016-06-06	$21.20	$21.25	$21.02	$21.20	$18.97	235,649
2016-06-03	$21.08	$21.27	$20.95	$21.17	$18.94	270,162
2016-06-02	$20.89	$21.12	$20.76	$21.11	$18.89	243,618
2016-06-01	$20.62	$21.08	$20.46	$21.03	$18.82	286,565
2016-05-31	$20.74	$20.78	$20.59	$20.73	$18.55	525,287
2016-05-27	$20.61	$20.82	$20.42	$20.76	$18.58	183,138
2016-05-26	$20.39	$20.60	$20.34	$20.54	$18.38	214,461
2016-05-25	$20.58	$20.73	$20.20	$20.33	$18.19	339,739
2016-05-24	$20.04	$20.54	$20.04	$20.49	$18.34	314,364
2016-05-23	$19.81	$19.98	$19.70	$19.86	$17.77	318,262
2016-05-20	$19.55	$19.99	$19.55	$19.79	$17.71	319,820
2016-05-19	$19.62	$19.80	$19.27	$19.42	$17.38	398,954
2016-05-18	$19.74	$20.09	$19.68	$19.75	$17.67	311,747
2016-05-17	$20.05	$20.19	$19.62	$19.82	$17.74	614,863
2016-05-16	$19.98	$20.30	$19.96	$20.06	$17.95	466,588
2016-05-13	$19.98	$20.16	$19.82	$19.95	$17.85	365,548
2016-05-12	$20.52	$20.71	$19.98	$20.00	$17.90	663,290
2016-05-11	$19.86	$20.65	$19.86	$20.46	$18.31	876,462
2016-05-10	$19.71	$19.98	$19.32	$19.96	$17.86	535,493
2016-05-09	$19.64	$19.84	$19.56	$19.70	$17.63	439,087
2016-05-06	$19.10	$19.59	$19.01	$19.59	$17.53	327,511
2016-05-05	$19.40	$19.46	$19.14	$19.24	$17.22	413,642
2016-05-04	$19.47	$19.63	$19.35	$19.37	$17.33	419,379
2016-05-03	$19.56	$19.63	$19.24	$19.57	$17.51	393,310
2016-05-02	$19.41	$19.76	$19.26	$19.66	$17.59	614,197
2016-04-29	$19.07	$19.47	$19.01	$19.42	$17.38	477,453
2016-04-28	$19.73	$19.73	$19.12	$19.21	$17.19	486,654
2016-04-27	$19.98	$20.06	$19.55	$19.82	$17.74	407,028
2016-04-26	$19.69	$20.12	$19.51	$20.00	$17.90	570,098
2016-04-25	$19.35	$19.62	$19.20	$19.58	$17.52	630,438
2016-04-22	$19.05	$19.72	$19.00	$19.46	$17.41	748,176
2016-04-21	$20.25	$20.83	$18.54	$19.48	$17.43	1,159,136
2016-04-20	$22.88	$22.90	$22.43	$22.52	$20.15	212,745
2016-04-19	$22.93	$23.11	$22.76	$22.88	$20.47	202,184
2016-04-18	$22.51	$22.88	$22.51	$22.85	$20.45	201,226
2016-04-15	$22.55	$22.76	$22.39	$22.51	$20.14	263,101
2016-04-14	$22.74	$22.74	$22.41	$22.60	$20.22	118,877
2016-04-13	$22.13	$22.75	$22.09	$22.73	$20.34	235,560
2016-04-12	$22.10	$22.44	$21.93	$21.99	$19.68	271,100
2016-04-11	$22.24	$22.45	$22.04	$22.05	$19.73	214,406
2016-04-08	$22.16	$22.36	$21.96	$22.09	$19.77	198,444
2016-04-07	$22.23	$22.26	$21.81	$21.91	$19.61	259,871
2016-04-06	$22.37	$22.45	$22.18	$22.35	$20.00	180,438
2016-04-05	$22.70	$22.71	$22.39	$22.39	$20.04	219,195
2016-04-04	$23.13	$23.13	$22.78	$22.85	$20.45	181,884
2016-04-01	$22.88	$23.14	$22.52	$23.14	$20.71	224,817
2016-03-31	$22.91	$23.09	$22.81	$23.05	$20.63	328,282
2016-03-30	$22.73	$22.99	$22.68	$22.93	$20.52	225,940
2016-03-29	$22.10	$22.70	$21.82	$22.70	$20.31	271,422
2016-03-28	$22.22	$22.40	$22.08	$22.19	$19.86	146,900
2016-03-24	$21.72	$22.20	$21.52	$22.20	$19.87	216,071
2016-03-23	$22.17	$22.17	$21.81	$21.83	$19.54	217,151
2016-03-22	$22.20	$22.39	$22.12	$22.19	$19.86	150,192
2016-03-21	$22.27	$22.42	$22.24	$22.29	$19.95	199,744
2016-03-18	$22.42	$22.45	$22.24	$22.38	$20.03	378,415
2016-03-17	$21.81	$22.40	$21.68	$22.32	$19.97	268,291
2016-03-16	$21.52	$21.96	$21.50	$21.89	$19.59	210,948
2016-03-15	$21.77	$21.81	$21.53	$21.56	$19.29	201,291
2016-03-14	$22.18	$22.28	$21.90	$21.91	$19.61	161,819
2016-03-11	$22.00	$22.29	$21.99	$22.25	$19.91	203,819
2016-03-10	$22.25	$22.35	$21.59	$21.87	$19.57	259,810
2016-03-09	$22.10	$22.34	$22.10	$22.17	$19.84	183,618
2016-03-08	$22.33	$22.35	$21.91	$21.97	$19.66	284,658
2016-03-07	$21.73	$22.49	$21.73	$22.45	$20.09	441,195
2016-03-04	$22.14	$22.18	$21.78	$21.89	$19.59	360,810
2016-03-03	$22.01	$22.21	$21.79	$22.14	$19.81	351,725
2016-03-02	$21.97	$22.12	$21.83	$22.02	$19.71	267,281
2016-03-01	$21.82	$22.26	$21.82	$22.00	$19.69	239,153
2016-02-29	$21.69	$21.93	$21.63	$21.65	$19.37	354,047
2016-02-26	$21.81	$21.97	$21.70	$21.72	$19.44	245,143
2016-02-25	$21.78	$21.86	$21.58	$21.72	$19.44	270,270
2016-02-24	$21.48	$21.80	$21.42	$21.69	$19.41	199,719
2016-02-23	$21.80	$21.95	$21.63	$21.64	$19.37	211,881
2016-02-22	$22.00	$22.23	$21.84	$21.92	$19.62	317,041
2016-02-19	$21.86	$22.00	$21.75	$21.84	$19.54	438,081
2016-02-18	$21.83	$22.15	$21.78	$21.94	$19.63	338,499
2016-02-17	$22.02	$22.23	$21.65	$21.80	$19.51	487,045
2016-02-16	$21.70	$22.07	$21.62	$21.91	$19.61	398,013
2016-02-12	$21.43	$21.65	$21.20	$21.51	$19.25	502,715
2016-02-11	$21.00	$21.44	$20.91	$21.26	$19.03	550,068
2016-02-10	$21.31	$21.77	$21.22	$21.31	$19.07	492,421
2016-02-09	$20.64	$21.97	$20.64	$21.27	$19.03	695,493
2016-02-08	$20.61	$20.71	$20.05	$20.50	$18.35	745,538
2016-02-05	$20.70	$20.98	$20.62	$20.73	$18.55	602,341
2016-02-04	$20.38	$20.84	$20.34	$20.81	$18.62	533,704
2016-02-03	$20.65	$20.65	$20.13	$20.46	$18.31	519,972
2016-02-02	$20.58	$20.60	$20.40	$20.52	$18.36	320,095
2016-02-01	$20.79	$20.92	$20.52	$20.79	$18.60	369,494
2016-01-29	$20.26	$21.00	$20.26	$21.00	$18.79	481,528
2016-01-28	$20.41	$20.41	$20.03	$20.09	$17.98	244,710
2016-01-27	$20.24	$20.44	$20.11	$20.20	$18.08	338,749
2016-01-26	$19.77	$20.37	$19.77	$20.34	$18.20	356,927
2016-01-25	$19.99	$20.08	$19.57	$19.60	$17.54	331,556
2016-01-22	$19.84	$20.15	$19.84	$20.13	$18.01	354,878
2016-01-21	$19.31	$19.72	$19.14	$19.53	$17.48	589,597
2016-01-20	$18.94	$19.45	$18.65	$19.27	$17.24	908,977
2016-01-19	$19.08	$19.30	$18.88	$19.18	$17.16	543,775
2016-01-15	$18.89	$19.01	$18.36	$18.93	$16.94	669,791
2016-01-14	$19.02	$19.63	$18.85	$19.47	$17.42	703,073
2016-01-13	$19.05	$19.26	$18.87	$18.95	$16.96	618,539
2016-01-12	$19.09	$19.12	$18.62	$19.03	$17.03	468,850
2016-01-11	$18.84	$19.04	$18.56	$18.93	$16.94	443,373
2016-01-08	$18.97	$19.10	$18.73	$18.76	$16.79	608,899
2016-01-07	$19.39	$19.47	$18.86	$18.87	$16.89	445,698
2016-01-06	$20.14	$20.19	$19.62	$19.75	$17.67	574,986
2016-01-05	$20.30	$20.53	$20.14	$20.48	$18.33	521,512
2016-01-04	$20.37	$20.37	$19.99	$20.24	$18.11	260,873
2015-12-31	$20.82	$20.95	$20.66	$20.67	$18.50	265,281
2015-12-30	$21.42	$21.45	$20.86	$20.88	$18.69	348,746
2015-12-29	$21.35	$21.51	$21.21	$21.51	$19.25	161,103
2015-12-28	$21.27	$21.42	$20.94	$21.26	$19.03	169,124
2015-12-24	$21.53	$21.59	$21.36	$21.37	$19.12	107,994
2015-12-23	$21.21	$21.62	$21.17	$21.57	$19.30	227,256
2015-12-22	$20.93	$21.13	$20.64	$21.10	$18.88	190,040
2015-12-21	$20.96	$21.08	$20.70	$20.89	$18.69	224,102
2015-12-18	$20.71	$20.93	$20.66	$20.86	$18.67	608,342
2015-12-17	$20.70	$20.94	$20.67	$20.78	$18.60	272,933
2015-12-16	$21.20	$21.38	$20.53	$20.68	$18.51	364,945
2015-12-15	$20.70	$21.24	$20.68	$21.09	$18.87	343,904
2015-12-14	$20.60	$20.65	$20.42	$20.57	$18.41	242,557
2015-12-11	$20.42	$20.72	$20.40	$20.57	$18.41	310,250
2015-12-10	$20.85	$21.03	$20.52	$20.74	$18.56	294,024
2015-12-09	$21.30	$21.46	$20.88	$20.88	$18.69	306,105
2015-12-08	$21.31	$21.65	$20.72	$21.46	$19.20	470,531
2015-12-07	$21.40	$21.54	$21.17	$21.19	$18.96	264,258
2015-12-04	$21.12	$21.50	$21.12	$21.45	$19.20	165,783
2015-12-03	$21.29	$21.43	$21.08	$21.08	$18.86	493,672
2015-12-02	$21.60	$21.78	$21.17	$21.19	$18.96	398,299
2015-12-01	$21.52	$21.65	$21.46	$21.60	$19.33	233,100
2015-11-30	$21.60	$21.63	$21.37	$21.46	$19.20	308,853
2015-11-27	$21.30	$21.65	$21.30	$21.49	$19.23	140,414
2015-11-25	$21.17	$21.40	$21.13	$21.36	$19.11	208,693
2015-11-24	$21.02	$21.27	$20.93	$21.21	$18.98	341,130
2015-11-23	$20.97	$21.28	$20.97	$21.12	$18.90	391,480
2015-11-20	$20.71	$21.24	$20.70	$21.03	$18.82	432,138
2015-11-19	$20.46	$20.77	$20.43	$20.57	$18.41	536,866
2015-11-18	$20.23	$20.54	$19.95	$20.50	$18.35	501,045
2015-11-17	$20.15	$20.37	$19.90	$20.08	$17.97	549,257
2015-11-16	$19.61	$20.24	$19.38	$20.20	$18.08	529,024
2015-11-13	$19.75	$19.92	$19.33	$19.56	$17.50	504,977
2015-11-12	$20.12	$20.22	$19.84	$19.90	$17.81	419,866
2015-11-11	$20.25	$20.42	$20.11	$20.27	$18.14	218,556
2015-11-10	$20.26	$20.38	$20.06	$20.20	$18.08	424,085
2015-11-09	$20.67	$20.74	$20.31	$20.33	$18.19	378,558
2015-11-06	$20.48	$20.66	$20.28	$20.66	$18.49	285,883
2015-11-05	$20.63	$20.70	$20.41	$20.56	$18.40	365,502
2015-11-04	$20.79	$20.88	$20.45	$20.54	$18.38	347,344
2015-11-03	$20.35	$20.82	$20.07	$20.76	$18.58	495,802
2015-11-02	$19.77	$20.35	$19.50	$20.28	$18.15	535,427
2015-10-30	$19.65	$19.91	$19.53	$19.78	$17.70	642,867
2015-10-29	$20.19	$20.32	$19.32	$19.68	$17.61	648,477
2015-10-28	$19.83	$20.38	$19.62	$20.38	$18.24	519,685
2015-10-27	$19.92	$20.15	$19.61	$19.68	$17.61	636,365
2015-10-26	$20.11	$20.28	$19.83	$20.08	$17.97	730,515
2015-10-23	$20.49	$20.49	$19.61	$20.21	$18.09	828,483
2015-10-22	$21.96	$22.32	$19.78	$20.56	$18.40	1,538,010
2015-10-21	$23.18	$23.27	$22.41	$22.46	$20.10	368,003
2015-10-20	$23.27	$23.37	$23.05	$23.18	$20.74	221,421
2015-10-19	$23.16	$23.42	$23.01	$23.05	$20.63	296,482
2015-10-16	$23.55	$23.55	$23.14	$23.27	$20.82	282,250
2015-10-15	$22.93	$23.58	$22.93	$23.56	$21.08	361,456
2015-10-14	$22.86	$23.12	$22.77	$22.87	$20.47	269,542
2015-10-13	$22.86	$23.11	$22.80	$22.85	$20.45	253,584
2015-10-12	$22.69	$23.07	$22.68	$23.04	$20.62	224,182
2015-10-09	$22.57	$22.80	$22.45	$22.68	$20.30	356,235
2015-10-08	$22.22	$22.53	$22.18	$22.52	$20.15	258,829
2015-10-07	$22.22	$22.50	$22.17	$22.31	$19.96	287,562
2015-10-06	$22.25	$22.37	$21.81	$22.15	$19.82	281,980
2015-10-05	$21.66	$22.28	$21.63	$22.25	$19.91	301,944
2015-10-02	$21.28	$21.55	$21.12	$21.55	$19.28	247,261
2015-10-01	$21.67	$21.92	$21.07	$21.43	$19.18	303,533
2015-09-30	$21.41	$21.78	$21.37	$21.76	$19.47	401,118
2015-09-29	$21.15	$21.28	$21.04	$21.21	$18.98	227,107
2015-09-28	$20.99	$21.26	$20.99	$21.16	$18.94	212,030
2015-09-25	$21.12	$21.34	$20.92	$21.10	$18.88	428,450
2015-09-24	$20.44	$20.92	$20.32	$20.89	$18.69	306,745
2015-09-23	$20.81	$20.84	$20.51	$20.58	$18.42	336,533
2015-09-22	$21.15	$21.15	$20.75	$20.75	$18.57	183,696
2015-09-21	$21.64	$21.74	$21.31	$21.39	$19.14	266,008
2015-09-18	$21.52	$21.75	$21.36	$21.42	$19.17	584,792
2015-09-17	$21.73	$22.08	$21.67	$21.77	$19.48	251,183
2015-09-16	$21.40	$21.85	$21.30	$21.80	$19.51	178,429
2015-09-15	$21.21	$21.45	$21.19	$21.38	$19.13	147,443
2015-09-14	$21.29	$21.29	$21.05	$21.15	$18.93	129,184
2015-09-11	$21.23	$21.30	$20.84	$21.23	$19.00	208,067
2015-09-10	$21.26	$21.48	$21.17	$21.41	$19.16	234,711
2015-09-09	$21.40	$21.59	$21.26	$21.33	$19.09	229,668
2015-09-08	$21.04	$21.36	$20.91	$21.28	$19.04	283,464

Benchmark Electronics Inc (BHE) News Headlines

Samsung Electronics' union in South Korea approves 5.1% wage hike

None

reuters.com March 5, 2025

India Regulator Approves LG Electronics Unit’s Listing Plan

None

bloomberg.com March 18, 2025

Samsung Electronics CEO says it will pursue 'meaningful' M&A this year

None

reuters.com March 19, 2025

Recent Benchmark Electronics Inc (BHE) News

Samsung Electronics Co-CEO Dies, Worsening Tech Giant’s ‘Crisis’ Moment

None

wsj.com

Published: March 25, 2025

Samsung Electronics says co-CEO Han Jong-hee has passed away

Han Jong-hee, co-chief executive officer of Samsung Electronics Co., at the company's annual general meeting at the Suwon Convention Center in Suwon,…

cnbc.com

Published: March 25, 2025

Samsung Electronics says co-CEO Han Jong-hee has died of cardiac arrest

None

reuters.com

Published: March 25, 2025

Nvidia Plans Massive Outlay on US-Made Electronics, FT Says

None

bloomberg.com

Published: March 20, 2025

Similar Companies to Benchmark Electronics Inc (BHE) in the Electronic Components Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Jabil Inc	JBL	Electronic Components	Technology	100,000
TE Connectivity Ltd	TEL	Electronic Components	Technology	70,000
Amphenol Corp - Class A	APH	Electronic Components	Technology	38,000
Corning Inc	GLW	Electronic Components	Technology	38,000
Sanmina Corp	SANM	Electronic Components	Technology	35,000
Benchmark Electronics Inc	BHE	Electronic Components	Technology	15,000
Atotech Ltd	ATC	Electronic Components	Technology	14,000
Littelfuse Inc	LFUS	Electronic Components	Technology	11,800
Fabrinet	FN	Electronic Components	Technology	10,400
Plexus Corp	PLXS	Electronic Components	Technology	10,300

Benchmark Electronics Inc (BHE) Exchange: NYSE

$35.23 ($0.32) 0.92%

Benchmark Electronics Inc - Daily Information

About Benchmark Electronics Inc (BHE)

Invest in Benchmark Electronics Inc (BHE)

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

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

Historical Stock Data for Benchmark Electronics Inc (BHE)

Benchmark Electronics Inc (BHE) News Headlines

Recent Benchmark Electronics Inc (BHE) News

Samsung Electronics Co-CEO Dies, Worsening Tech Giant’s ‘Crisis’ Moment

Samsung Electronics says co-CEO Han Jong-hee has passed away

Samsung Electronics says co-CEO Han Jong-hee has died of cardiac arrest

Nvidia Plans Massive Outlay on US-Made Electronics, FT Says

Similar Companies to Benchmark Electronics Inc (BHE) in the Electronic Components Industry