Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF) Stock Profile

Data as of May 9, 2025

$44.40 ($0.08) 0.18%

Innovator Laddered Fund of U.S. Equity Power Buffer ETFs - Daily Information

Click for more stock information on Innovator Laddered Fund of U.S. Equity Power Buffer ETFs.

Daily Information	Data
Date	May 9, 2025
Open	$44.37
Previous Close	$44.40
High	$44.69
Low	$44.25
Adjusted Open	$44.37
Previous Adjusted Close	$44.40
Adjusted High	$44.69
Adjusted Low	$44.25

Invest in Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Innovator Laddered Fund of U.S. Equity Power Buffer ETFs (BUFF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-08	$44.37	$44.69	$44.25	$44.40	$44.40	107,105
2025-05-07	$44.26	$44.34	$44.02	$44.32	$44.32	40,712
2025-05-06	$44.03	$44.32	$44.03	$44.16	$44.16	25,604
2025-05-05	$44.41	$44.56	$44.22	$44.36	$44.36	43,138
2025-05-02	$44.52	$44.64	$44.33	$44.57	$44.57	94,658
2025-05-01	$44.35	$44.38	$44.12	$44.21	$44.21	129,982
2025-04-30	$43.74	$44.01	$43.35	$44.01	$44.01	39,456
2025-04-29	$43.59	$44.05	$43.59	$43.88	$43.88	65,983
2025-04-28	$43.75	$43.91	$43.46	$43.85	$43.85	41,969
2025-04-25	$43.60	$43.85	$43.45	$43.72	$43.72	36,469
2025-04-24	$43.17	$43.66	$43.11	$43.64	$43.64	67,336
2025-04-23	$43.18	$43.52	$43.00	$43.01	$43.01	32,150
2025-04-22	$42.31	$42.85	$42.18	$42.75	$42.75	46,630
2025-04-21	$42.25	$42.25	$41.83	$42.02	$42.02	71,505
2025-04-17	$42.54	$42.90	$42.54	$42.69	$42.69	40,634
2025-04-16	$43.00	$43.07	$42.30	$42.65	$42.65	147,058
2025-04-15	$43.43	$43.47	$43.12	$43.21	$43.21	39,465
2025-04-14	$43.66	$43.66	$43.02	$43.28	$43.28	44,634
2025-04-11	$42.28	$43.15	$42.21	$42.90	$42.90	86,737
2025-04-10	$43.05	$43.05	$41.87	$42.51	$42.51	67,733
2025-04-09	$40.99	$43.54	$40.99	$43.38	$43.38	147,202
2025-04-08	$42.33	$42.59	$40.96	$41.30	$41.30	58,134
2025-04-07	$40.83	$42.45	$40.55	$41.69	$41.69	136,421
2025-04-04	$42.67	$42.67	$41.55	$41.68	$41.68	117,122
2025-04-03	$43.71	$43.71	$43.13	$43.21	$43.21	67,664
2025-04-02	$44.15	$44.57	$44.11	$44.48	$44.48	193,343
2025-04-01	$43.97	$44.35	$43.82	$44.19	$44.19	169,873
2025-03-31	$43.72	$44.18	$43.67	$44.09	$44.09	108,946
2025-03-28	$44.47	$44.47	$43.95	$44.00	$44.00	53,076
2025-03-27	$44.61	$44.73	$44.48	$44.59	$44.59	35,470
2025-03-26	$44.88	$44.90	$44.52	$44.60	$44.60	45,815
2025-03-25	$44.90	$45.02	$44.84	$44.89	$44.89	24,735
2025-03-24	$44.81	$44.95	$44.73	$44.91	$44.91	42,085
2025-03-21	$44.09	$44.45	$44.09	$44.34	$44.34	20,427
2025-03-20	$44.26	$44.65	$44.24	$44.34	$44.34	99,159
2025-03-19	$44.26	$44.65	$44.24	$44.49	$44.49	113,246
2025-03-18	$44.31	$44.31	$44.11	$44.11	$44.11	108,476
2025-03-17	$44.28	$44.60	$44.16	$44.49	$44.49	66,087
2025-03-14	$43.91	$44.30	$43.91	$44.30	$44.30	32,342
2025-03-13	$44.01	$44.02	$43.59	$43.63	$43.63	38,986
2025-03-12	$44.27	$44.27	$43.83	$44.09	$44.09	90,153
2025-03-11	$44.14	$44.17	$43.74	$43.95	$43.95	371,819
2025-03-10	$44.47	$44.52	$43.94	$44.15	$44.15	212,434
2025-03-07	$44.72	$44.85	$44.35	$44.81	$44.81	41,912
2025-03-06	$44.85	$44.96	$44.52	$44.67	$44.67	36,208
2025-03-05	$44.79	$45.20	$44.70	$45.12	$45.12	101,349
2025-03-04	$45.00	$45.20	$44.63	$44.86	$44.86	101,671
2025-03-03	$45.71	$45.84	$44.98	$45.13	$45.13	64,300
2025-02-28	$45.10	$45.52	$45.10	$45.52	$45.52	42,357
2025-02-27	$45.58	$45.80	$45.16	$45.17	$45.17	41,477
2025-02-26	$45.50	$45.72	$45.37	$45.42	$45.42	42,482
2025-02-25	$45.54	$45.62	$45.30	$45.51	$45.51	40,921
2025-02-24	$45.78	$45.78	$45.52	$45.59	$45.59	42,208
2025-02-21	$45.95	$45.95	$45.58	$45.67	$45.67	49,572
2025-02-20	$46.02	$46.02	$45.81	$45.96	$45.96	72,592
2025-02-19	$45.97	$46.02	$45.84	$46.01	$46.01	57,038
2025-02-18	$46.71	$46.71	$45.83	$45.96	$45.96	123,223
2025-02-14	$45.91	$45.93	$45.80	$45.91	$45.91	38,487
2025-02-13	$45.74	$45.88	$45.69	$45.88	$45.88	35,221
2025-02-12	$45.59	$45.83	$45.55	$45.71	$45.71	55,563
2025-02-11	$45.73	$45.78	$45.62	$45.76	$45.76	44,536
2025-02-10	$45.68	$45.77	$45.68	$45.76	$45.76	31,879
2025-02-07	$45.70	$45.83	$45.53	$45.63	$45.63	291,923
2025-02-06	$45.80	$45.84	$45.63	$45.78	$45.78	39,064
2025-02-05	$45.61	$45.75	$45.51	$45.72	$45.72	49,518
2025-02-04	$45.37	$45.64	$45.37	$45.56	$45.56	108,715
2025-02-03	$45.26	$45.55	$45.20	$45.48	$45.48	72,041
2025-01-31	$45.81	$45.81	$45.52	$45.61	$45.61	37,404
2025-01-30	$45.72	$45.73	$45.53	$45.70	$45.70	26,227
2025-01-29	$45.68	$45.69	$45.51	$45.59	$45.59	28,687
2025-01-28	$45.59	$45.67	$45.42	$45.66	$45.66	31,996
2025-01-27	$45.47	$45.51	$45.37	$45.51	$45.51	29,345
2025-01-24	$45.81	$45.81	$45.67	$45.72	$45.72	23,435
2025-01-23	$45.53	$45.74	$45.53	$45.68	$45.68	58,649
2025-01-22	$45.56	$45.68	$45.56	$45.56	$45.56	51,509
2025-01-21	$45.88	$45.88	$45.38	$45.50	$45.50	1,134,336
2025-01-17	$45.30	$45.44	$45.30	$45.38	$45.38	95,381
2025-01-16	$45.27	$45.29	$45.15	$45.24	$45.24	53,525
2025-01-15	$45.05	$45.32	$45.05	$45.28	$45.28	42,261
2025-01-14	$45.02	$45.02	$44.76	$44.89	$44.89	58,298
2025-01-13	$44.71	$44.88	$44.62	$44.88	$44.88	25,294
2025-01-10	$45.05	$45.05	$44.71	$44.82	$44.82	67,614
2025-01-08	$45.12	$45.13	$44.93	$45.12	$45.12	77,877
2025-01-07	$45.40	$45.40	$45.00	$45.08	$45.08	40,641
2025-01-06	$45.35	$45.40	$45.19	$45.26	$45.26	37,270
2025-01-03	$45.03	$45.20	$44.98	$45.19	$45.19	34,043
2025-01-02	$45.13	$45.13	$44.71	$44.96	$44.96	32,315
2024-12-31	$44.97	$45.09	$44.86	$44.91	$44.91	26,154
2024-12-30	$45.04	$45.10	$44.82	$45.02	$45.02	46,271
2024-12-27	$45.25	$45.26	$45.01	$45.19	$45.19	27,547
2024-12-26	$45.32	$45.38	$45.21	$45.33	$45.33	45,886
2024-12-24	$45.24	$45.33	$45.16	$45.33	$45.33	62,283
2024-12-23	$45.05	$45.23	$44.87	$45.14	$45.14	63,011
2024-12-20	$44.72	$45.09	$44.67	$44.97	$44.97	44,761
2024-12-19	$44.95	$44.95	$44.70	$44.74	$44.74	39,276
2024-12-18	$45.24	$45.30	$44.77	$44.80	$44.80	27,005
2024-12-17	$45.27	$45.44	$45.16	$45.23	$45.23	37,727
2024-12-16	$45.31	$45.35	$45.19	$45.30	$45.30	86,413
2024-12-13	$45.34	$45.34	$45.17	$45.25	$45.25	33,714
2024-12-12	$45.34	$45.34	$45.16	$45.25	$45.25	33,435
2024-12-11	$45.33	$45.38	$45.20	$45.31	$45.31	63,228
2024-12-10	$45.18	$45.29	$45.12	$45.12	$45.12	31,160
2024-12-09	$45.35	$45.35	$45.19	$45.23	$45.23	37,519
2024-12-06	$45.30	$45.36	$45.23	$45.30	$45.30	42,100
2024-12-05	$45.17	$45.40	$45.17	$45.20	$45.20	32,799
2024-12-04	$45.27	$45.29	$45.14	$45.29	$45.29	135,374
2024-12-03	$45.25	$45.33	$45.06	$45.22	$45.22	1,057,976
2024-12-02	$45.20	$45.22	$45.13	$45.20	$45.20	44,181
2024-11-29	$45.91	$45.91	$45.09	$45.15	$45.15	15,572
2024-11-27	$45.18	$45.18	$44.98	$45.09	$45.09	32,941
2024-11-26	$44.98	$45.17	$44.98	$45.08	$45.08	36,140
2024-11-25	$44.97	$45.07	$44.94	$44.96	$44.96	52,680
2024-11-22	$44.95	$44.97	$44.86	$44.96	$44.96	32,192
2024-11-21	$44.91	$44.91	$44.73	$44.89	$44.89	45,655
2024-11-20	$44.90	$44.90	$44.61	$44.83	$44.83	58,759
2024-11-19	$44.72	$44.87	$44.61	$44.84	$44.84	42,052
2024-11-18	$44.75	$44.84	$44.70	$44.80	$44.80	30,368
2024-11-15	$44.70	$44.88	$44.63	$44.66	$44.66	64,573
2024-11-14	$44.98	$44.98	$44.85	$44.90	$44.90	25,874
2024-11-13	$44.90	$45.01	$44.90	$44.96	$44.96	28,075
2024-11-12	$44.98	$44.98	$44.87	$44.90	$44.90	92,074
2024-11-11	$45.03	$45.03	$44.89	$44.96	$44.96	42,531
2024-11-08	$44.94	$45.00	$44.88	$44.97	$44.97	88,322
2024-11-07	$44.80	$44.92	$44.80	$44.87	$44.87	212,172
2024-11-06	$44.69	$44.86	$44.67	$44.76	$44.76	69,983
2024-11-05	$44.16	$44.43	$44.16	$44.43	$44.43	34,597
2024-11-04	$44.23	$44.27	$44.13	$44.21	$44.21	45,820
2024-11-01	$44.23	$44.35	$44.18	$44.22	$44.22	47,461
2024-10-31	$44.33	$44.33	$44.11	$44.13	$44.13	23,527
2024-10-30	$44.38	$44.52	$44.34	$44.34	$44.34	37,510
2024-10-29	$44.57	$44.57	$44.33	$44.47	$44.47	31,272
2024-10-28	$44.49	$44.50	$44.37	$44.43	$44.43	25,463
2024-10-25	$44.51	$44.54	$44.33	$44.39	$44.39	29,783
2024-10-24	$44.29	$44.57	$44.28	$44.39	$44.39	30,712
2024-10-23	$44.44	$44.47	$44.21	$44.37	$44.37	29,747
2024-10-22	$44.43	$44.51	$44.34	$44.48	$44.48	30,583
2024-10-21	$44.53	$44.56	$44.36	$44.49	$44.49	20,895
2024-10-18	$44.46	$44.51	$44.33	$44.48	$44.48	32,311
2024-10-17	$44.37	$44.45	$44.33	$44.34	$44.34	57,232
2024-10-16	$44.38	$44.41	$44.25	$44.41	$44.41	36,006
2024-10-15	$44.48	$44.48	$44.27	$44.34	$44.34	53,272
2024-10-14	$44.36	$44.43	$44.32	$44.40	$44.40	20,710
2024-10-11	$44.27	$44.32	$44.22	$44.30	$44.30	20,461
2024-10-10	$44.19	$44.26	$44.08	$44.21	$44.21	20,788
2024-10-09	$44.16	$44.24	$44.11	$44.24	$44.24	15,370
2024-10-08	$44.11	$44.16	$44.02	$44.13	$44.13	52,555
2024-10-07	$44.07	$44.09	$43.89	$43.97	$43.97	66,517
2024-10-04	$44.18	$44.18	$43.95	$44.13	$44.13	25,553
2024-10-03	$43.88	$44.05	$43.87	$44.01	$44.01	39,386
2024-10-02	$44.01	$44.07	$43.94	$44.06	$44.06	44,799
2024-10-01	$44.22	$44.22	$43.88	$44.04	$44.04	52,432
2024-09-30	$44.01	$44.19	$44.01	$44.12	$44.12	122,572
2024-09-27	$44.17	$44.17	$44.07	$44.12	$44.12	12,670
2024-09-26	$44.23	$44.30	$44.04	$44.13	$44.13	43,950
2024-09-25	$44.17	$44.17	$44.01	$44.10	$44.10	27,628
2024-09-24	$44.11	$44.14	$43.95	$44.13	$44.13	29,559
2024-09-23	$44.08	$44.10	$43.96	$44.08	$44.08	33,783
2024-09-20	$44.06	$44.08	$43.89	$44.05	$44.05	15,725
2024-09-19	$44.08	$44.08	$43.93	$44.05	$44.05	31,502
2024-09-18	$43.78	$43.94	$43.72	$43.80	$43.80	30,340
2024-09-17	$43.89	$43.92	$43.73	$43.83	$43.83	42,296
2024-09-16	$43.77	$43.85	$43.68	$43.83	$43.83	46,325
2024-09-13	$43.65	$43.78	$43.65	$43.69	$43.69	36,221
2024-09-12	$43.62	$43.84	$43.49	$43.69	$43.69	49,435
2024-09-11	$43.26	$43.57	$43.04	$43.51	$43.51	29,330
2024-09-10	$43.25	$43.40	$43.18	$43.33	$43.33	25,079
2024-09-09	$43.19	$43.33	$43.13	$43.32	$43.32	122,948
2024-09-06	$43.40	$43.40	$43.03	$43.06	$43.06	41,144
2024-09-05	$43.31	$43.52	$43.27	$43.28	$43.28	65,874
2024-09-04	$43.31	$44.02	$43.28	$43.30	$43.30	81,487
2024-09-03	$43.71	$43.82	$43.37	$43.44	$43.44	53,938
2024-08-30	$43.57	$43.79	$43.57	$43.68	$43.68	977,462
2024-08-29	$43.52	$43.76	$43.52	$43.57	$43.57	41,833
2024-08-28	$43.65	$43.69	$43.52	$43.60	$43.60	54,525
2024-08-27	$43.66	$43.97	$43.55	$43.70	$43.70	47,262
2024-08-26	$43.65	$43.67	$43.59	$43.66	$43.66	17,656
2024-08-23	$43.53	$43.69	$43.53	$43.64	$43.64	41,207
2024-08-22	$43.56	$43.78	$43.43	$43.43	$43.43	40,121
2024-08-21	$43.60	$43.64	$43.53	$43.63	$43.63	42,823
2024-08-20	$43.45	$43.62	$43.45	$43.51	$43.51	219,935
2024-08-19	$43.51	$43.60	$43.42	$43.60	$43.60	337,909
2024-08-16	$43.24	$43.48	$43.24	$43.47	$43.47	31,680
2024-08-15	$43.38	$43.42	$43.22	$43.42	$43.42	55,865
2024-08-14	$43.09	$43.21	$43.02	$43.14	$43.14	64,623
2024-08-13	$42.97	$43.11	$42.88	$43.11	$43.11	37,997
2024-08-12	$42.89	$42.92	$42.72	$42.83	$42.83	27,496
2024-08-09	$42.68	$42.78	$42.60	$42.78	$42.78	12,767
2024-08-08	$42.31	$42.66	$42.31	$42.66	$42.66	36,697
2024-08-07	$42.47	$42.67	$42.14	$42.14	$42.14	29,482
2024-08-06	$42.20	$42.59	$42.10	$42.33	$42.33	25,019
2024-08-05	$41.35	$42.20	$41.35	$41.93	$41.93	69,031
2024-08-02	$42.62	$42.82	$42.44	$42.56	$42.56	46,651
2024-08-01	$43.29	$43.29	$42.86	$42.91	$42.91	68,162
2024-07-31	$43.20	$43.27	$43.10	$43.21	$43.21	65,888
2024-07-30	$42.99	$43.14	$42.90	$42.97	$42.97	38,616
2024-07-29	$42.97	$43.13	$42.97	$43.02	$43.02	75,692
2024-07-26	$42.84	$43.07	$42.84	$42.97	$42.97	13,057
2024-07-25	$42.98	$43.12	$42.78	$42.86	$42.86	24,837
2024-07-24	$43.04	$43.04	$42.85	$42.85	$42.85	87,556
2024-07-23	$43.12	$43.28	$43.12	$43.25	$43.25	34,190
2024-07-22	$43.11	$43.27	$43.11	$43.27	$43.27	31,713
2024-07-19	$43.21	$43.32	$43.04	$43.11	$43.11	14,617
2024-07-18	$43.21	$43.34	$43.10	$43.18	$43.18	35,494
2024-07-17	$43.33	$43.34	$43.20	$43.26	$43.26	38,571
2024-07-16	$43.28	$43.41	$43.26	$43.34	$43.34	38,741
2024-07-15	$43.38	$43.40	$43.29	$43.30	$43.30	79,312
2024-07-12	$43.32	$43.39	$43.24	$43.32	$43.32	44,793
2024-07-11	$43.25	$43.32	$43.16	$43.19	$43.19	35,372
2024-07-10	$43.27	$43.36	$43.16	$43.33	$43.33	25,359
2024-07-09	$43.10	$43.23	$43.09	$43.15	$43.15	181,262
2024-07-08	$43.24	$43.24	$43.12	$43.21	$43.21	75,538
2024-07-05	$43.17	$43.20	$43.03	$43.18	$43.18	70,401
2024-07-03	$43.00	$43.13	$43.00	$43.07	$43.07	30,041
2024-07-02	$42.97	$43.09	$42.92	$43.09	$43.09	43,173
2024-07-01	$43.30	$43.30	$42.84	$42.95	$42.95	96,780
2024-06-28	$42.98	$43.01	$42.86	$42.87	$42.87	14,831
2024-06-27	$42.89	$42.95	$42.83	$42.88	$42.88	18,581
2024-06-26	$42.84	$42.91	$42.80	$42.88	$42.88	24,789
2024-06-25	$42.91	$42.91	$42.79	$42.88	$42.88	107,290
2024-06-24	$42.89	$42.90	$42.78	$42.82	$42.82	46,992
2024-06-21	$42.83	$42.99	$42.78	$42.82	$42.82	20,746
2024-06-20	$42.95	$42.97	$42.76	$42.86	$42.86	30,180
2024-06-18	$42.90	$42.91	$42.76	$42.83	$42.83	33,022
2024-06-17	$42.67	$42.89	$42.67	$42.85	$42.85	30,741
2024-06-14	$42.72	$42.75	$42.66	$42.72	$42.72	8,572
2024-06-13	$42.81	$42.81	$42.65	$42.79	$42.79	43,832
2024-06-12	$42.81	$42.81	$42.61	$42.72	$42.72	136,389
2024-06-11	$42.58	$42.64	$42.46	$42.61	$42.61	32,949
2024-06-10	$42.54	$42.59	$42.46	$42.58	$42.58	43,710
2024-06-07	$42.54	$42.61	$42.48	$42.55	$42.55	31,011
2024-06-06	$42.56	$42.57	$42.44	$42.56	$42.56	39,151
2024-06-05	$42.45	$42.55	$42.35	$42.54	$42.54	93,384
2024-06-04	$42.19	$42.45	$42.19	$42.30	$42.30	78,383
2024-06-03	$42.26	$42.43	$42.15	$42.28	$42.28	22,878
2024-05-31	$42.22	$42.36	$42.05	$42.36	$42.36	15,507
2024-05-30	$42.24	$42.28	$42.15	$42.20	$42.20	25,350
2024-05-29	$42.08	$43.23	$42.08	$42.20	$42.20	47,759
2024-05-28	$42.36	$42.42	$42.27	$42.33	$42.33	30,678
2024-05-24	$42.38	$42.42	$42.25	$42.36	$42.36	29,376
2024-05-23	$42.42	$42.42	$42.16	$42.24	$42.24	64,120
2024-05-22	$42.37	$42.39	$42.26	$42.37	$42.37	16,575
2024-05-21	$42.36	$42.38	$42.27	$42.36	$42.36	45,481
2024-05-20	$42.36	$42.39	$42.16	$42.29	$42.29	98,309
2024-05-17	$42.29	$42.38	$42.18	$42.27	$42.27	33,220
2024-05-16	$42.21	$42.32	$42.20	$42.25	$42.25	79,644
2024-05-15	$42.08	$42.31	$42.08	$42.29	$42.29	114,492
2024-05-14	$41.91	$42.10	$41.91	$42.03	$42.03	21,801
2024-05-13	$41.98	$42.05	$41.91	$41.92	$41.92	121,503
2024-05-10	$41.95	$42.05	$41.93	$41.95	$41.95	35,295
2024-05-09	$41.92	$42.00	$41.85	$41.99	$41.99	26,976
2024-05-08	$41.73	$41.88	$41.73	$41.82	$41.82	39,147
2024-05-07	$41.87	$41.94	$41.75	$41.88	$41.88	65,613
2024-05-06	$41.78	$41.82	$41.70	$41.82	$41.82	37,376
2024-05-03	$41.64	$41.73	$41.46	$41.68	$41.68	56,353
2024-05-02	$41.45	$41.46	$41.19	$41.43	$41.43	20,398
2024-05-01	$41.35	$41.54	$41.20	$41.29	$41.29	57,270
2024-04-30	$41.51	$41.58	$41.36	$41.36	$41.36	39,296
2024-04-29	$41.42	$41.54	$41.39	$41.50	$41.50	28,605
2024-04-26	$41.30	$41.54	$41.30	$41.43	$41.43	53,599
2024-04-25	$41.23	$41.35	$41.08	$41.31	$41.31	74,499
2024-04-24	$41.45	$41.46	$41.33	$41.41	$41.41	25,869
2024-04-23	$41.31	$41.46	$41.24	$41.33	$41.33	43,155
2024-04-22	$41.10	$41.27	$40.98	$41.19	$41.19	110,699
2024-04-19	$41.15	$41.16	$40.93	$41.01	$41.01	88,851
2024-04-18	$41.24	$41.27	$41.05	$41.13	$41.13	87,079
2024-04-17	$41.36	$41.36	$41.06	$41.06	$41.06	49,390
2024-04-16	$41.26	$41.29	$41.11	$41.22	$41.22	71,092
2024-04-15	$41.44	$41.57	$41.17	$41.25	$41.25	26,955
2024-04-12	$41.56	$41.57	$41.34	$41.43	$41.43	22,172
2024-04-11	$41.60	$41.67	$41.42	$41.58	$41.58	22,616
2024-04-10	$41.40	$41.55	$41.40	$41.54	$41.54	46,903
2024-04-09	$41.70	$41.70	$41.45	$41.66	$41.66	28,016
2024-04-08	$41.57	$41.66	$41.53	$41.60	$41.60	23,860
2024-04-05	$41.40	$41.61	$41.40	$41.59	$41.59	28,447
2024-04-04	$41.66	$41.72	$41.40	$41.47	$41.47	159,330
2024-04-03	$41.53	$41.69	$41.50	$41.50	$41.50	95,530
2024-04-02	$41.61	$41.70	$41.52	$41.63	$41.63	60,770
2024-04-01	$41.88	$41.88	$41.60	$41.65	$41.65	148,494
2024-03-28	$41.75	$41.77	$41.66	$41.74	$41.74	63,183
2024-03-27	$41.76	$41.76	$41.54	$41.58	$41.58	32,694
2024-03-26	$41.73	$41.73	$41.57	$41.59	$41.59	76,020
2024-03-25	$41.75	$41.75	$41.53	$41.63	$41.63	39,857
2024-03-22	$41.72	$41.72	$41.54	$41.64	$41.64	18,565
2024-03-21	$41.49	$41.70	$41.49	$41.64	$41.64	187,066
2024-03-20	$41.52	$41.60	$41.43	$41.59	$41.59	34,012
2024-03-19	$41.47	$41.47	$41.30	$41.47	$41.47	57,527
2024-03-18	$41.50	$41.50	$41.30	$41.30	$41.30	27,668
2024-03-15	$41.30	$41.36	$41.06	$41.23	$41.23	130,634
2024-03-14	$41.39	$41.44	$41.30	$41.36	$41.36	33,778
2024-03-13	$41.54	$41.54	$41.34	$41.45	$41.45	66,125
2024-03-12	$41.24	$41.47	$41.24	$41.45	$41.45	25,752
2024-03-11	$41.29	$41.34	$41.14	$41.25	$41.25	62,994
2024-03-08	$41.39	$41.44	$41.25	$41.34	$41.34	57,051
2024-03-07	$41.36	$41.47	$41.27	$41.41	$41.41	781,365
2024-03-06	$41.30	$41.46	$41.19	$41.28	$41.28	147,344
2024-03-05	$41.32	$41.54	$41.08	$41.15	$41.15	77,024
2024-03-04	$41.36	$41.42	$41.28	$41.35	$41.35	30,324
2024-03-01	$41.27	$41.43	$41.24	$41.38	$41.38	49,204
2024-02-29	$41.32	$41.41	$41.15	$41.27	$41.27	56,699
2024-02-28	$41.16	$41.21	$41.10	$41.12	$41.12	26,620
2024-02-27	$41.21	$41.29	$41.09	$41.21	$41.21	35,284
2024-02-26	$41.11	$41.21	$41.09	$41.19	$41.19	23,170
2024-02-23	$41.18	$41.23	$41.09	$41.19	$41.19	87,134
2024-02-22	$41.07	$41.20	$41.01	$41.05	$41.05	71,839
2024-02-21	$40.80	$40.91	$40.76	$40.91	$40.91	54,167
2024-02-20	$40.94	$40.94	$40.79	$40.91	$40.91	40,117
2024-02-16	$40.95	$41.06	$40.85	$40.93	$40.93	140,414
2024-02-15	$41.01	$41.03	$40.90	$41.03	$41.03	34,589
2024-02-14	$40.86	$40.96	$40.62	$40.96	$40.96	70,441
2024-02-13	$40.58	$40.86	$40.58	$40.80	$40.80	74,179
2024-02-12	$41.05	$41.05	$40.88	$41.00	$41.00	103,390
2024-02-09	$41.00	$41.02	$40.91	$40.99	$40.99	36,059
2024-02-08	$40.87	$40.95	$40.84	$40.84	$40.84	44,432
2024-02-07	$40.93	$40.97	$40.78	$40.78	$40.78	376,208
2024-02-06	$40.71	$40.86	$40.62	$40.70	$40.70	52,051
2024-02-05	$40.72	$40.81	$40.64	$40.79	$40.79	35,487
2024-02-02	$40.63	$40.83	$40.63	$40.82	$40.82	15,038
2024-02-01	$40.43	$40.65	$40.43	$40.61	$40.61	161,591
2024-01-31	$40.50	$40.63	$40.44	$40.46	$40.46	31,852
2024-01-30	$40.55	$40.70	$40.53	$40.55	$40.55	41,922
2024-01-29	$40.51	$40.67	$40.48	$40.57	$40.57	45,786
2024-01-26	$40.55	$40.60	$40.45	$40.60	$40.60	205,532
2024-01-25	$40.63	$40.63	$40.41	$40.50	$40.50	54,179
2024-01-24	$40.52	$40.58	$40.34	$40.46	$40.46	28,843
2024-01-23	$40.53	$40.53	$40.36	$40.40	$40.40	22,515
2024-01-22	$40.40	$40.44	$40.33	$40.34	$40.34	28,423
2024-01-19	$40.29	$40.44	$40.17	$40.29	$40.29	44,592
2024-01-18	$40.01	$40.17	$40.00	$40.10	$40.10	32,517
2024-01-17	$39.82	$39.97	$39.82	$39.91	$39.91	24,711
2024-01-16	$40.16	$40.16	$39.96	$40.02	$40.02	74,194
2024-01-12	$40.26	$40.29	$40.06	$40.08	$40.08	196,098
2024-01-11	$40.20	$40.20	$39.92	$40.20	$40.20	44,426
2024-01-10	$40.09	$40.19	$40.05	$40.09	$40.09	153,420
2024-01-09	$39.89	$40.05	$39.89	$39.96	$39.96	36,174
2024-01-08	$39.80	$40.08	$39.80	$40.04	$40.04	108,620
2024-01-05	$39.77	$39.89	$39.71	$39.80	$39.80	30,101
2024-01-04	$39.81	$39.90	$39.68	$39.69	$39.69	28,412
2024-01-03	$39.78	$39.92	$39.74	$39.81	$39.81	38,334
2024-01-02	$39.96	$40.00	$39.82	$39.91	$39.91	118,059
2023-12-29	$40.19	$40.19	$39.96	$40.08	$40.08	27,009
2023-12-28	$40.08	$40.11	$40.01	$40.08	$40.08	21,576
2023-12-27	$40.01	$40.16	$39.92	$40.08	$40.08	38,556
2023-12-26	$39.86	$40.02	$39.86	$40.02	$40.02	33,623
2023-12-22	$39.85	$39.96	$39.85	$39.96	$39.96	20,556
2023-12-21	$39.78	$39.91	$39.73	$39.87	$39.87	71,687
2023-12-20	$39.77	$39.99	$39.66	$39.66	$39.66	97,057
2023-12-19	$39.85	$39.97	$39.85	$39.97	$39.97	55,013
2023-12-18	$39.81	$39.93	$39.77	$39.91	$39.91	13,727
2023-12-15	$39.80	$39.85	$39.70	$39.82	$39.82	44,365
2023-12-14	$39.84	$39.84	$39.67	$39.83	$39.83	55,703
2023-12-13	$39.47	$39.76	$39.47	$39.73	$39.73	31,566
2023-12-12	$39.45	$39.58	$39.37	$39.55	$39.55	35,003
2023-12-11	$39.31	$39.47	$39.27	$39.47	$39.47	56,119
2023-12-08	$39.28	$39.39	$39.20	$39.34	$39.34	47,623
2023-12-07	$39.12	$39.24	$39.12	$39.19	$39.19	31,124
2023-12-06	$39.24	$39.25	$39.05	$39.10	$39.10	10,603
2023-12-05	$39.12	$39.22	$39.04	$39.19	$39.19	19,664
2023-12-04	$39.17	$39.22	$39.01	$39.17	$39.17	51,045
2023-12-01	$39.13	$39.42	$39.07	$39.30	$39.30	45,339
2023-11-30	$39.11	$39.20	$38.97	$39.20	$39.20	67,681
2023-11-29	$39.23	$39.23	$39.02	$39.07	$39.07	67,190
2023-11-28	$38.95	$39.13	$38.95	$39.10	$39.10	28,893
2023-11-27	$39.05	$39.09	$39.00	$39.07	$39.07	24,213
2023-11-24	$39.05	$39.06	$38.98	$39.03	$39.03	14,635
2023-11-22	$39.05	$39.05	$38.95	$39.02	$39.02	17,040
2023-11-21	$38.95	$38.98	$38.81	$38.95	$38.95	40,921
2023-11-20	$38.89	$39.02	$38.83	$38.92	$38.92	17,325
2023-11-17	$38.79	$38.85	$38.70	$38.76	$38.76	116,729
2023-11-16	$38.63	$38.80	$38.63	$38.78	$38.78	49,797
2023-11-15	$38.75	$38.81	$38.68	$38.72	$38.72	145,876
2023-11-14	$38.59	$38.76	$38.59	$38.67	$38.67	40,574
2023-11-13	$38.20	$38.29	$38.14	$38.23	$38.23	520,489
2023-11-10	$38.02	$38.28	$37.90	$38.27	$38.27	19,223
2023-11-09	$38.09	$38.10	$37.84	$37.89	$37.89	36,496
2023-11-08	$38.15	$38.15	$37.96	$38.10	$38.10	37,574
2023-11-07	$38.04	$38.13	$37.91	$38.07	$38.07	30,708
2023-11-06	$38.04	$38.04	$37.87	$38.01	$38.01	44,074
2023-11-03	$37.89	$38.00	$37.75	$37.94	$37.94	41,920
2023-11-02	$37.49	$37.76	$37.47	$37.71	$37.71	65,061
2023-11-01	$36.94	$37.30	$36.94	$37.27	$37.27	232,662
2023-10-31	$36.79	$37.00	$36.79	$36.98	$36.98	15,715
2023-10-30	$36.77	$36.89	$36.66	$36.84	$36.84	209,257
2023-10-27	$36.62	$36.75	$36.43	$36.58	$36.58	29,638
2023-10-26	$36.89	$36.89	$36.59	$36.67	$36.67	32,549
2023-10-25	$37.10	$37.15	$36.91	$36.97	$36.97	37,096
2023-10-24	$37.23	$37.34	$37.09	$37.30	$37.30	197,570
2023-10-23	$36.96	$37.30	$36.96	$37.05	$37.05	24,339
2023-10-20	$37.27	$37.36	$37.17	$37.17	$37.17	12,171
2023-10-19	$37.65	$37.77	$37.44	$37.44	$37.44	29,627
2023-10-18	$37.84	$37.88	$37.59	$37.65	$37.65	14,153
2023-10-17	$37.73	$38.08	$37.73	$37.95	$37.95	40,315
2023-10-16	$37.91	$38.04	$37.81	$37.99	$37.99	42,367
2023-10-13	$37.80	$37.94	$37.62	$37.64	$37.64	82,618
2023-10-12	$38.06	$38.06	$37.70	$37.85	$37.85	18,971
2023-10-11	$38.02	$38.03	$37.75	$38.01	$38.01	363,029
2023-10-10	$37.81	$38.02	$37.80	$37.90	$37.90	14,540
2023-10-09	$37.41	$37.79	$37.41	$37.74	$37.74	13,049
2023-10-06	$37.13	$37.71	$37.13	$37.61	$37.61	108,708
2023-10-05	$37.37	$37.37	$37.13	$37.32	$37.32	19,337
2023-10-04	$37.17	$37.40	$37.09	$37.37	$37.37	90,728
2023-10-03	$37.31	$37.39	$37.06	$37.16	$37.16	104,276
2023-10-02	$37.48	$37.55	$37.31	$37.46	$37.46	53,550
2023-09-29	$37.62	$37.75	$37.45	$37.50	$37.50	13,422
2023-09-28	$37.40	$37.63	$37.35	$37.58	$37.58	27,136
2023-09-27	$37.48	$37.48	$37.18	$37.41	$37.41	21,013
2023-09-26	$37.59	$37.59	$37.34	$37.40	$37.40	24,934
2023-09-25	$37.51	$37.75	$37.51	$37.67	$37.67	20,205
2023-09-22	$37.75	$37.81	$37.61	$37.65	$37.65	22,625
2023-09-21	$37.92	$37.92	$37.68	$37.71	$37.71	34,479
2023-09-20	$38.22	$38.34	$38.06	$38.08	$38.08	21,448
2023-09-19	$38.24	$38.30	$38.14	$38.28	$38.28	15,288
2023-09-18	$38.14	$38.35	$38.14	$38.31	$38.31	21,513
2023-09-15	$38.48	$38.48	$38.25	$38.30	$38.30	21,897
2023-09-14	$38.39	$38.58	$38.39	$38.55	$38.55	61,342
2023-09-13	$38.32	$38.39	$38.29	$38.37	$38.37	21,174
2023-09-12	$38.29	$38.42	$38.23	$38.32	$38.32	10,600
2023-09-11	$38.29	$38.43	$38.29	$38.43	$38.43	23,912
2023-09-08	$38.08	$38.32	$38.08	$38.27	$38.27	13,427
2023-09-07	$37.98	$38.24	$37.98	$38.24	$38.24	22,659
2023-09-06	$38.34	$38.34	$38.18	$38.30	$38.30	17,921
2023-09-05	$38.40	$38.49	$38.38	$38.42	$38.42	14,875
2023-09-01	$38.60	$38.60	$38.41	$38.51	$38.51	16,201
2023-08-31	$38.42	$38.56	$38.39	$38.46	$38.46	9,770
2023-08-30	$38.40	$38.50	$38.37	$38.48	$38.48	19,660
2023-08-29	$38.12	$38.40	$38.08	$38.37	$38.37	20,880
2023-08-28	$37.98	$38.09	$37.93	$38.08	$38.08	30,005
2023-08-25	$37.83	$37.97	$37.68	$37.84	$37.84	82,174
2023-08-24	$38.04	$38.05	$37.74	$37.78	$37.78	12,376
2023-08-23	$37.74	$38.07	$37.74	$38.05	$38.05	11,091
2023-08-22	$37.97	$37.97	$37.73	$37.80	$37.80	24,557
2023-08-21	$37.77	$37.89	$37.64	$37.87	$37.87	56,462
2023-08-18	$37.53	$37.74	$37.53	$37.64	$37.64	4,868
2023-08-17	$37.84	$37.89	$37.64	$37.70	$37.70	21,075
2023-08-16	$38.00	$38.07	$37.78	$37.78	$37.78	21,127
2023-08-15	$38.20	$38.20	$37.97	$37.97	$37.97	42,194
2023-08-14	$38.18	$38.26	$38.16	$38.26	$38.26	23,963
2023-08-11	$38.00	$38.17	$38.00	$38.14	$38.14	18,981
2023-08-10	$38.29	$38.35	$38.10	$38.15	$38.15	21,729
2023-08-09	$38.20	$38.26	$38.10	$38.14	$38.14	46,287
2023-08-08	$38.07	$38.28	$38.05	$38.27	$38.27	25,876
2023-08-07	$38.32	$38.32	$38.22	$38.26	$38.26	21,317
2023-08-04	$38.20	$38.44	$38.08	$38.10	$38.10	24,229
2023-08-03	$38.09	$38.33	$38.09	$38.25	$38.25	32,230
2023-08-02	$38.35	$38.36	$38.24	$38.25	$38.25	28,287
2023-08-01	$38.60	$38.60	$38.42	$38.54	$38.54	170,405
2023-07-31	$38.57	$38.61	$38.50	$38.59	$38.59	55,348
2023-07-28	$38.59	$38.67	$38.51	$38.56	$38.56	45,293
2023-07-27	$38.69	$38.69	$38.32	$38.39	$38.39	35,703
2023-07-26	$38.44	$38.52	$38.38	$38.52	$38.52	93,834
2023-07-25	$38.37	$38.54	$38.37	$38.41	$38.41	37,793
2023-07-24	$38.44	$38.45	$38.29	$38.45	$38.45	29,693
2023-07-21	$38.28	$38.39	$38.28	$38.37	$38.37	54,636
2023-07-20	$38.23	$38.41	$38.23	$38.32	$38.32	83,299
2023-07-19	$38.38	$38.48	$38.34	$38.47	$38.47	82,179
2023-07-18	$38.29	$38.40	$38.24	$38.37	$38.37	55,287
2023-07-17	$38.20	$38.28	$38.15	$38.26	$38.26	122,981
2023-07-14	$38.21	$38.24	$38.14	$38.23	$38.23	32,884
2023-07-13	$38.21	$38.25	$38.06	$38.22	$38.22	51,763
2023-07-12	$38.03	$38.17	$37.95	$37.97	$37.97	84,999
2023-07-11	$37.71	$37.86	$37.71	$37.86	$37.86	18,959
2023-07-10	$37.67	$37.74	$37.56	$37.69	$37.69	41,614
2023-07-07	$37.77	$37.88	$37.59	$37.63	$37.63	104,005
2023-07-06	$37.72	$37.74	$37.50	$37.74	$37.74	46,583
2023-07-05	$37.87	$37.88	$37.79	$37.84	$37.84	115,829
2023-07-03	$37.77	$37.95	$37.77	$37.95	$37.95	15,104
2023-06-30	$37.84	$37.93	$37.79	$37.90	$37.90	63,939
2023-06-29	$37.48	$37.64	$37.45	$37.64	$37.64	12,061
2023-06-28	$37.45	$37.58	$37.42	$37.45	$37.45	16,779
2023-06-27	$37.27	$37.54	$37.27	$37.52	$37.52	29,210
2023-06-26	$37.39	$37.41	$37.20	$37.26	$37.26	17,055
2023-06-23	$37.39	$37.43	$37.30	$37.31	$37.31	11,153
2023-06-22	$37.38	$37.54	$37.27	$37.54	$37.54	33,777
2023-06-21	$37.29	$37.53	$37.29	$37.38	$37.38	15,940
2023-06-20	$37.54	$37.55	$37.30	$37.44	$37.44	153,564
2023-06-16	$37.76	$37.76	$37.61	$37.61	$37.61	12,144
2023-06-15	$37.38	$37.71	$37.38	$37.60	$37.60	46,747
2023-06-14	$37.43	$37.53	$37.30	$37.44	$37.44	19,639
2023-06-13	$37.40	$37.42	$37.33	$37.42	$37.42	26,335
2023-06-12	$36.96	$37.60	$36.96	$37.29	$37.29	89,500
2023-06-09	$37.00	$37.16	$37.00	$37.03	$37.03	12,305
2023-06-08	$37.00	$37.09	$36.80	$37.06	$37.06	40,355
2023-06-07	$36.90	$36.95	$36.84	$36.90	$36.90	100,883
2023-06-06	$36.89	$36.98	$36.84	$36.98	$36.98	17,374
2023-06-05	$36.89	$36.99	$36.83	$36.91	$36.91	12,333
2023-06-02	$36.65	$36.97	$36.65	$36.94	$36.94	23,320
2023-06-01	$36.28	$36.66	$36.28	$36.62	$36.62	39,312
2023-05-31	$36.44	$36.45	$36.27	$36.38	$36.38	9,195
2023-05-30	$36.47	$36.58	$36.41	$36.53	$36.53	13,980
2023-05-26	$36.10	$36.54	$36.10	$36.52	$36.52	25,219
2023-05-25	$36.05	$36.23	$36.02	$36.23	$36.23	37,268
2023-05-24	$36.15	$36.15	$35.93	$35.95	$35.95	29,689
2023-05-23	$36.27	$36.37	$36.13	$36.18	$36.18	49,155
2023-05-22	$36.36	$36.47	$36.36	$36.42	$36.42	8,080
2023-05-19	$36.49	$36.53	$36.34	$36.44	$36.44	16,492
2023-05-18	$36.15	$36.43	$36.15	$36.43	$36.43	21,788
2023-05-17	$35.95	$36.26	$35.95	$36.20	$36.20	20,083
2023-05-16	$36.00	$36.07	$35.92	$35.93	$35.93	9,882
2023-05-15	$36.00	$36.10	$35.94	$36.04	$36.04	12,634
2023-05-12	$36.19	$36.19	$35.87	$36.06	$36.06	31,601
2023-05-11	$35.94	$36.10	$35.90	$36.05	$36.05	31,959
2023-05-10	$35.71	$36.14	$35.71	$36.11	$36.11	50,224
2023-05-09	$35.86	$36.09	$35.86	$36.01	$36.01	42,952
2023-05-08	$36.05	$36.10	$36.01	$36.07	$36.07	11,012
2023-05-05	$35.76	$36.14	$35.76	$36.08	$36.08	25,068
2023-05-04	$35.85	$35.85	$35.57	$35.65	$35.65	42,499
2023-05-03	$35.91	$36.20	$35.86	$35.88	$35.88	28,460
2023-05-02	$36.25	$36.25	$35.83	$36.01	$36.01	15,346
2023-05-01	$36.30	$36.34	$36.21	$36.26	$36.26	14,707
2023-04-28	$35.92	$36.24	$35.92	$36.24	$36.24	14,281
2023-04-27	$35.91	$36.10	$35.79	$36.00	$36.00	39,221
2023-04-26	$35.85	$35.85	$35.67	$35.67	$35.67	37,142
2023-04-25	$36.04	$36.04	$35.75	$35.76	$35.76	13,096
2023-04-24	$36.09	$36.11	$36.00	$36.07	$36.07	47,489
2023-04-21	$35.99	$36.09	$35.94	$36.06	$36.06	6,563
2023-04-20	$36.01	$36.15	$35.97	$35.98	$35.98	28,912
2023-04-19	$35.93	$36.20	$35.93	$36.16	$36.16	87,660
2023-04-18	$36.12	$36.19	$36.01	$36.18	$36.18	33,193
2023-04-17	$36.02	$36.14	$35.97	$36.11	$36.11	22,697
2023-04-14	$36.04	$36.10	$35.95	$36.07	$36.07	16,755
2023-04-13	$35.86	$36.16	$35.84	$36.08	$36.08	32,332
2023-04-12	$36.00	$36.01	$35.82	$35.83	$35.83	17,738
2023-04-11	$36.00	$36.03	$35.90	$35.95	$35.95	36,215
2023-04-10	$35.82	$35.93	$35.76	$35.91	$35.91	34,757
2023-04-06	$35.81	$35.95	$35.76	$35.88	$35.88	19,159
2023-04-05	$35.81	$35.94	$35.75	$35.84	$35.84	115,661
2023-04-04	$35.98	$36.00	$35.72	$35.92	$35.92	218,533
2023-04-03	$35.92	$36.02	$35.87	$35.95	$35.95	27,087
2023-03-31	$35.74	$35.94	$35.74	$35.92	$35.92	69,070
2023-03-30	$35.69	$35.69	$35.58	$35.66	$35.66	467,336
2023-03-29	$35.43	$35.58	$35.43	$35.58	$35.58	24,226
2023-03-28	$35.24	$35.32	$35.22	$35.28	$35.28	41,556
2023-03-27	$35.32	$35.42	$35.29	$35.32	$35.32	41,072
2023-03-24	$35.01	$35.31	$35.00	$35.26	$35.26	38,045
2023-03-23	$35.10	$35.42	$35.04	$35.18	$35.18	21,158
2023-03-22	$35.40	$35.51	$35.16	$35.16	$35.16	20,677
2023-03-21	$35.19	$35.45	$35.19	$35.42	$35.42	25,306
2023-03-20	$35.07	$35.21	$35.04	$35.19	$35.19	19,930
2023-03-17	$35.15	$35.15	$34.90	$34.97	$34.97	50,650
2023-03-16	$34.78	$35.21	$34.76	$35.20	$35.20	21,820
2023-03-15	$34.73	$34.87	$34.61	$34.80	$34.80	18,798
2023-03-14	$34.96	$35.05	$34.78	$34.97	$34.97	131,034
2023-03-13	$34.42	$34.93	$34.42	$34.71	$34.71	8,659
2023-03-10	$34.77	$34.92	$34.57	$34.68	$34.68	29,854
2023-03-09	$35.30	$35.34	$34.93	$34.96	$34.96	6,465
2023-03-08	$35.31	$35.32	$35.14	$35.30	$35.30	45,839
2023-03-07	$35.50	$35.50	$35.25	$35.28	$35.28	19,043
2023-03-06	$35.64	$35.70	$35.52	$35.57	$35.57	19,456
2023-03-03	$35.29	$35.61	$35.29	$35.57	$35.57	14,621
2023-03-02	$35.05	$35.29	$35.03	$35.26	$35.26	22,313
2023-03-01	$35.10	$35.18	$34.93	$35.13	$35.13	12,720
2023-02-28	$35.20	$35.30	$35.20	$35.20	$35.20	38,938
2023-02-27	$35.19	$35.34	$35.18	$35.22	$35.22	13,923
2023-02-24	$35.15	$35.19	$35.02	$35.18	$35.18	23,271
2023-02-23	$35.39	$35.40	$35.13	$35.31	$35.31	16,840
2023-02-22	$35.29	$35.30	$35.16	$35.19	$35.19	15,881
2023-02-21	$35.47	$35.47	$35.25	$35.30	$35.30	25,677
2023-02-17	$35.55	$35.59	$35.44	$35.59	$35.59	6,829
2023-02-16	$35.70	$35.85	$35.62	$35.67	$35.67	56,975
2023-02-15	$35.78	$35.92	$35.69	$35.92	$35.92	10,805
2023-02-14	$35.63	$35.88	$35.63	$35.87	$35.87	11,609
2023-02-13	$35.65	$35.80	$35.64	$35.76	$35.76	4,044
2023-02-10	$35.51	$35.60	$35.48	$35.58	$35.58	16,772
2023-02-09	$35.83	$35.86	$35.49	$35.60	$35.60	16,758
2023-02-08	$35.88	$35.88	$35.64	$35.64	$35.64	37,851
2023-02-07	$35.67	$35.92	$35.66	$35.89	$35.89	6,359
2023-02-06	$35.68	$35.73	$35.61	$35.70	$35.70	24,289
2023-02-03	$35.78	$35.98	$35.76	$35.83	$35.83	16,494
2023-02-02	$36.01	$36.01	$35.81	$35.96	$35.96	81,264
2023-02-01	$35.56	$35.80	$35.39	$35.71	$35.71	19,672
2023-01-31	$35.32	$35.51	$35.29	$35.51	$35.51	4,967
2023-01-30	$35.42	$35.53	$35.32	$35.32	$35.32	12,678
2023-01-27	$35.40	$35.64	$35.40	$35.56	$35.56	11,768
2023-01-26	$35.28	$35.46	$35.27	$35.41	$35.41	52,784
2023-01-25	$35.06	$35.33	$34.98	$35.24	$35.24	28,221
2023-01-24	$35.27	$35.33	$35.22	$35.33	$35.33	19,034
2023-01-23	$35.21	$35.38	$35.13	$35.26	$35.26	20,575
2023-01-20	$34.84	$35.13	$34.83	$35.13	$35.13	10,355
2023-01-19	$34.82	$34.84	$34.68	$34.82	$34.82	33,837
2023-01-18	$35.16	$35.21	$34.88	$34.92	$34.92	63,829
2023-01-17	$35.21	$35.21	$35.10	$35.15	$35.15	9,904
2023-01-13	$34.99	$35.20	$34.97	$35.20	$35.20	19,671
2023-01-12	$34.93	$35.15	$34.93	$35.08	$35.08	11,494
2023-01-11	$34.85	$35.01	$34.83	$34.99	$34.99	15,469
2023-01-10	$34.70	$34.78	$34.53	$34.76	$34.76	16,559
2023-01-09	$34.63	$34.86	$34.59	$34.65	$34.65	9,406
2023-01-06	$34.44	$34.74	$34.26	$34.70	$34.70	32,104
2023-01-05	$34.20	$34.32	$34.00	$34.24	$34.24	11,983
2023-01-04	$34.37	$34.54	$34.30	$34.48	$34.48	27,661
2023-01-03	$34.41	$34.48	$34.14	$34.32	$34.32	108,597
2022-12-30	$34.30	$34.40	$34.20	$34.40	$34.40	71,792
2022-12-29	$34.24	$34.45	$34.24	$34.44	$34.44	21,032
2022-12-28	$34.37	$34.42	$34.08	$34.10	$34.10	32,991
2022-12-27	$34.31	$34.37	$34.21	$34.32	$34.32	38,714
2022-12-23	$34.19	$34.36	$34.07	$34.36	$34.36	15,615
2022-12-22	$34.31	$34.31	$33.94	$34.26	$34.26	28,647
2022-12-21	$34.40	$34.55	$34.35	$34.52	$34.52	42,951
2022-12-20	$34.21	$34.31	$34.18	$34.24	$34.24	53,413
2022-12-19	$34.30	$34.31	$34.07	$34.15	$34.15	56,500
2022-12-16	$34.40	$34.41	$34.18	$34.34	$34.34	34,468
2022-12-15	$34.65	$34.65	$34.45	$34.52	$34.52	81,236
2022-12-14	$35.05	$35.19	$34.86	$35.02	$35.02	22,337
2022-12-13	$35.35	$35.35	$34.94	$35.07	$35.07	46,292
2022-12-12	$34.68	$34.90	$34.68	$34.90	$34.90	19,554
2022-12-09	$34.74	$34.81	$34.63	$34.63	$34.63	6,232
2022-12-08	$34.66	$34.78	$34.57	$34.78	$34.78	8,762
2022-12-07	$34.67	$34.69	$34.54	$34.64	$34.64	18,564
2022-12-06	$34.93	$34.93	$34.54	$34.69	$34.69	106,141
2022-12-05	$35.13	$35.13	$34.79	$34.86	$34.86	34,777
2022-12-02	$35.03	$35.18	$35.01	$35.15	$35.15	21,193
2022-12-01	$35.28	$35.28	$35.06	$35.21	$35.21	22,149
2022-11-30	$34.92	$35.19	$34.60	$35.16	$35.16	28,863
2022-11-29	$34.77	$34.80	$34.62	$34.76	$34.76	22,147
2022-11-28	$34.81	$34.87	$34.70	$34.77	$34.77	30,728
2022-11-25	$34.97	$35.01	$34.97	$35.00	$35.00	3,338
2022-11-23	$34.92	$35.01	$34.82	$35.00	$35.00	21,505
2022-11-22	$34.77	$34.90	$34.66	$34.90	$34.90	13,692
2022-11-21	$34.66	$34.69	$34.56	$34.61	$34.61	20,812
2022-11-18	$34.69	$34.70	$34.55	$34.70	$34.70	14,789
2022-11-17	$34.43	$34.61	$34.38	$34.61	$34.61	24,738
2022-11-16	$34.70	$34.70	$34.55	$34.64	$34.64	25,797
2022-11-15	$34.79	$34.85	$34.55	$34.72	$34.72	12,724
2022-11-14	$34.67	$34.81	$34.60	$34.62	$34.62	29,515
2022-11-11	$34.54	$34.75	$34.51	$34.68	$34.68	23,102
2022-11-10	$34.32	$34.57	$34.22	$34.56	$34.56	17,320
2022-11-09	$33.81	$33.92	$33.56	$33.61	$33.61	32,206
2022-11-08	$34.00	$34.10	$33.76	$33.98	$33.98	41,227
2022-11-07	$33.66	$33.94	$33.66	$33.89	$33.89	23,530
2022-11-04	$33.58	$33.78	$33.36	$33.62	$33.62	9,004
2022-11-03	$33.39	$33.56	$33.37	$33.44	$33.44	55,365
2022-11-02	$34.06	$34.42	$33.63	$33.63	$33.63	140,483
2022-11-01	$34.23	$34.24	$33.98	$34.08	$34.08	134,477
2022-10-31	$34.05	$34.27	$34.05	$34.12	$34.12	8,912
2022-10-28	$33.63	$34.21	$33.63	$34.21	$34.21	6,092
2022-10-27	$33.85	$33.93	$33.75	$33.78	$33.78	31,604
2022-10-26	$33.77	$34.09	$33.74	$33.85	$33.85	32,684
2022-10-25	$33.53	$34.03	$33.53	$33.97	$33.97	25,156
2022-10-24	$33.42	$33.67	$33.33	$33.66	$33.66	20,728
2022-10-21	$32.91	$33.58	$32.91	$33.43	$33.43	20,242
2022-10-20	$32.99	$33.33	$32.92	$32.99	$32.99	25,338
2022-10-19	$33.17	$33.24	$32.99	$33.12	$33.12	23,344
2022-10-18	$33.40	$33.40	$33.08	$33.26	$33.26	15,415
2022-10-17	$32.84	$33.05	$32.84	$33.03	$33.03	10,354
2022-10-14	$33.05	$33.11	$32.51	$32.52	$32.52	19,918
2022-10-13	$32.01	$33.01	$32.01	$32.96	$32.96	36,776
2022-10-12	$32.44	$32.61	$32.44	$32.47	$32.47	39,502
2022-10-11	$32.50	$32.72	$32.39	$32.53	$32.53	14,032
2022-10-10	$32.81	$32.81	$32.53	$32.66	$32.66	3,810
2022-10-07	$33.06	$33.07	$32.72	$32.83	$32.83	12,063
2022-10-06	$33.42	$33.55	$33.25	$33.33	$33.33	21,712
2022-10-05	$33.24	$33.63	$33.22	$33.54	$33.54	28,777
2022-10-04	$33.23	$33.59	$33.23	$33.59	$33.59	28,765
2022-10-03	$32.64	$33.10	$32.62	$33.01	$33.01	53,841
2022-09-30	$32.69	$32.90	$32.51	$32.51	$32.51	17,123
2022-09-29	$32.90	$32.90	$32.61	$32.79	$32.79	90,028
2022-09-28	$32.78	$33.24	$32.75	$33.19	$33.19	31,444
2022-09-27	$32.92	$33.10	$32.62	$32.79	$32.79	21,005
2022-09-26	$32.81	$33.06	$32.81	$32.83	$32.83	50,679
2022-09-23	$33.06	$33.06	$32.83	$32.95	$32.95	20,659
2022-09-22	$33.36	$33.51	$33.25	$33.38	$33.38	21,315
2022-09-21	$33.85	$33.96	$33.50	$33.50	$33.50	22,642
2022-09-20	$33.71	$33.81	$33.65	$33.75	$33.75	52,468
2022-09-19	$33.68	$33.94	$33.65	$33.94	$33.94	23,003
2022-09-16	$33.69	$33.83	$33.64	$33.83	$33.83	29,277
2022-09-15	$34.03	$34.14	$33.88	$33.93	$33.93	16,479
2022-09-14	$34.06	$34.09	$33.90	$34.09	$34.09	29,001
2022-09-13	$34.31	$34.31	$34.00	$34.00	$34.00	14,977
2022-09-12	$34.68	$34.75	$34.64	$34.72	$34.72	31,446
2022-09-09	$34.44	$34.58	$34.42	$34.57	$34.57	15,417
2022-09-08	$34.13	$34.32	$34.08	$34.32	$34.32	32,210
2022-09-07	$33.89	$34.21	$33.89	$34.17	$34.17	36,955
2022-09-06	$34.00	$34.00	$33.76	$33.90	$33.90	22,434
2022-09-02	$34.32	$34.32	$33.89	$33.96	$33.96	89,869
2022-09-01	$33.91	$34.12	$33.81	$34.12	$34.12	15,382
2022-08-31	$34.12	$34.22	$33.95	$34.08	$34.08	9,397
2022-08-30	$34.38	$34.38	$34.06	$34.17	$34.17	12,505
2022-08-29	$34.23	$34.36	$34.23	$34.28	$34.28	9,634
2022-08-26	$34.93	$34.93	$34.39	$34.43	$34.43	8,938
2022-08-25	$34.74	$34.89	$34.71	$34.89	$34.89	17,739
2022-08-24	$34.54	$34.68	$34.54	$34.59	$34.59	35,359
2022-08-23	$34.68	$34.70	$34.58	$34.64	$34.64	15,928
2022-08-22	$34.65	$34.71	$34.59	$34.61	$34.61	5,738
2022-08-19	$35.04	$35.04	$34.84	$34.89	$34.89	25,224
2022-08-18	$35.04	$35.17	$34.99	$35.16	$35.16	82,220
2022-08-17	$35.12	$35.12	$34.95	$35.04	$35.04	25,364
2022-08-16	$35.14	$35.28	$35.10	$35.24	$35.24	22,773
2022-08-15	$35.02	$35.21	$35.02	$35.21	$35.21	18,099
2022-08-12	$34.98	$35.13	$34.88	$35.13	$35.13	90,663
2022-08-11	$34.92	$35.00	$34.80	$34.87	$34.87	35,020
2022-08-10	$34.85	$34.88	$34.74	$34.78	$34.78	36,125
2022-08-09	$34.54	$34.58	$34.43	$34.56	$34.56	36,269
2022-08-08	$34.71	$34.76	$34.51	$34.63	$34.63	25,726
2022-08-05	$34.52	$34.69	$34.51	$34.64	$34.64	37,964
2022-08-04	$34.63	$34.67	$34.58	$34.64	$34.64	18,788
2022-08-03	$34.42	$34.70	$34.42	$34.67	$34.67	11,251
2022-08-02	$34.40	$34.59	$34.39	$34.42	$34.42	83,792
2022-08-01	$34.53	$34.58	$34.46	$34.54	$34.54	24,011
2022-07-29	$34.49	$34.64	$34.45	$34.60	$34.60	40,555
2022-07-28	$34.18	$34.41	$34.10	$34.41	$34.41	20,020
2022-07-27	$33.99	$34.25	$33.97	$34.24	$34.24	27,583
2022-07-26	$33.92	$33.92	$33.76	$33.84	$33.84	10,098
2022-07-25	$33.94	$34.00	$33.90	$34.00	$34.00	24,344
2022-07-22	$34.13	$34.13	$33.88	$33.98	$33.98	9,849
2022-07-21	$33.81	$34.08	$33.81	$34.08	$34.08	10,079
2022-07-20	$33.82	$33.97	$33.78	$33.95	$33.95	45,103
2022-07-19	$33.66	$33.92	$33.66	$33.81	$33.81	20,215
2022-07-18	$33.66	$33.66	$33.33	$33.39	$33.39	26,200
2022-07-15	$33.38	$33.74	$33.31	$33.59	$33.59	133,307
2022-07-14	$33.02	$33.23	$32.87	$33.23	$33.23	10,213
2022-07-13	$33.11	$33.34	$33.06	$33.26	$33.26	17,494
2022-07-12	$33.46	$33.51	$33.22	$33.28	$33.28	8,378
2022-07-11	$33.47	$33.50	$33.39	$33.39	$33.39	12,188
2022-07-08	$33.55	$33.70	$33.55	$33.64	$33.64	13,893
2022-07-07	$33.53	$33.70	$33.46	$33.62	$33.62	55,170
2022-07-06	$33.32	$33.50	$33.20	$33.36	$33.36	13,993
2022-07-05	$33.12	$33.34	$32.89	$33.33	$33.33	222,308
2022-07-01	$33.22	$33.31	$32.93	$33.30	$33.30	25,366
2022-06-30	$32.95	$33.20	$32.95	$33.10	$33.10	28,758
2022-06-29	$33.14	$33.26	$33.14	$33.23	$33.23	17,010
2022-06-28	$33.63	$33.70	$33.22	$33.25	$33.25	33,742
2022-06-27	$33.55	$33.61	$33.49	$33.55	$33.55	54,156
2022-06-24	$33.30	$33.58	$33.30	$33.58	$33.58	39,686
2022-06-23	$33.04	$33.11	$32.87	$33.11	$33.11	13,673
2022-06-22	$32.78	$33.04	$32.78	$32.95	$32.95	7,094
2022-06-21	$32.72	$33.03	$32.72	$32.93	$32.93	12,631
2022-06-17	$32.52	$32.70	$32.27	$32.57	$32.57	65,158
2022-06-16	$32.65	$32.65	$32.28	$32.42	$32.42	12,152
2022-06-15	$32.79	$33.15	$32.76	$32.98	$32.98	115,686
2022-06-14	$32.73	$32.77	$32.59	$32.68	$32.68	28,343
2022-06-13	$33.05	$33.05	$32.66	$32.68	$32.68	17,877
2022-06-10	$33.50	$33.62	$33.39	$33.49	$33.49	32,445
2022-06-09	$34.24	$34.24	$33.92	$33.92	$33.92	39,013
2022-06-08	$34.34	$34.41	$34.22	$34.26	$34.26	40,242
2022-06-07	$34.16	$34.45	$34.11	$34.42	$34.42	6,954
2022-06-06	$34.38	$34.38	$34.20	$34.29	$34.29	16,764
2022-06-03	$34.27	$34.31	$34.15	$34.21	$34.21	12,778
2022-06-02	$34.11	$34.45	$34.05	$34.45	$34.45	16,445
2022-06-01	$34.41	$34.41	$34.05	$34.18	$34.18	39,404
2022-05-31	$34.15	$34.43	$34.15	$34.30	$34.30	20,820
2022-05-27	$34.14	$34.40	$34.14	$34.40	$34.40	12,256
2022-05-26	$33.83	$34.13	$33.83	$34.06	$34.06	18,731
2022-05-25	$33.57	$33.82	$33.57	$33.78	$33.78	26,388
2022-05-24	$33.47	$33.63	$33.35	$33.60	$33.60	5,032
2022-05-23	$33.50	$33.68	$33.44	$33.68	$33.68	13,363
2022-05-20	$33.62	$33.62	$33.03	$33.43	$33.43	17,248
2022-05-19	$33.25	$33.50	$33.25	$33.35	$33.35	12,097
2022-05-18	$33.87	$33.87	$33.43	$33.50	$33.50	36,285
2022-05-17	$33.97	$34.13	$33.89	$34.07	$34.07	19,340
2022-05-16	$33.68	$33.92	$33.68	$33.77	$33.77	11,694
2022-05-13	$33.68	$33.90	$33.59	$33.81	$33.81	19,833
2022-05-12	$33.37	$33.44	$33.17	$33.44	$33.44	20,272
2022-05-11	$33.54	$33.85	$33.44	$33.49	$33.49	42,817
2022-05-10	$33.89	$33.91	$33.53	$33.66	$33.66	64,706
2022-05-09	$33.96	$33.96	$33.60	$33.65	$33.65	23,130
2022-05-06	$34.22	$34.31	$33.95	$34.16	$34.16	63,140
2022-05-05	$34.68	$34.69	$34.14	$34.22	$34.22	60,676
2022-05-04	$34.42	$35.01	$34.30	$34.96	$34.96	17,197
2022-05-03	$34.27	$34.49	$34.26	$34.42	$34.42	26,199
2022-05-02	$34.08	$34.30	$33.90	$34.29	$34.29	38,047
2022-04-29	$34.66	$34.75	$34.19	$34.19	$34.19	18,226
2022-04-28	$34.58	$34.91	$34.42	$34.79	$34.79	15,912
2022-04-27	$34.50	$34.64	$34.33	$34.40	$34.40	30,923
2022-04-26	$34.72	$34.72	$34.43	$34.43	$34.43	38,379
2022-04-25	$34.64	$34.93	$34.48	$34.93	$34.93	33,310
2022-04-22	$35.31	$35.31	$34.85	$34.85	$34.85	57,725
2022-04-21	$35.80	$35.80	$35.28	$35.34	$35.34	97,870
2022-04-20	$35.67	$35.73	$35.50	$35.66	$35.66	33,179
2022-04-19	$35.38	$35.68	$35.37	$35.67	$35.67	24,159
2022-04-18	$35.34	$35.38	$35.23	$35.29	$35.29	30,821
2022-04-14	$35.47	$35.52	$35.36	$35.36	$35.36	92,955
2022-04-13	$35.28	$35.59	$35.00	$35.53	$35.53	14,390
2022-04-12	$35.47	$35.62	$35.25	$35.32	$35.32	35,038
2022-04-11	$35.54	$35.54	$35.35	$35.40	$35.40	17,376
2022-04-08	$35.58	$35.77	$35.56	$35.69	$35.69	34,260
2022-04-07	$35.52	$35.78	$35.52	$35.68	$35.68	12,046
2022-04-06	$35.69	$35.70	$35.51	$35.65	$35.65	13,842
2022-04-05	$35.99	$35.99	$35.77	$35.81	$35.81	40,186
2022-04-04	$35.92	$36.02	$35.83	$36.02	$36.02	15,771
2022-04-01	$35.81	$35.86	$35.74	$35.83	$35.83	25,507
2022-03-31	$36.05	$36.05	$35.83	$35.84	$35.84	20,113
2022-03-30	$36.02	$36.09	$35.96	$36.04	$36.04	59,108
2022-03-29	$36.03	$36.10	$35.97	$36.10	$36.10	17,991
2022-03-28	$35.85	$35.96	$35.77	$35.95	$35.95	28,393
2022-03-25	$35.75	$35.77	$35.71	$35.77	$35.77	3,940
2022-03-24	$35.69	$35.80	$35.64	$35.80	$35.80	21,175
2022-03-23	$35.72	$35.72	$35.50	$35.50	$35.50	35,524
2022-03-22	$35.66	$35.74	$35.63	$35.74	$35.74	88,422
2022-03-21	$35.62	$35.63	$35.42	$35.57	$35.57	39,900
2022-03-18	$35.29	$35.64	$35.29	$35.59	$35.59	25,215
2022-03-17	$35.16	$35.39	$35.14	$35.39	$35.39	9,915
2022-03-16	$34.97	$35.25	$34.68	$35.07	$35.07	23,442
2022-03-15	$34.53	$34.78	$34.51	$34.77	$34.77	8,785
2022-03-14	$34.49	$34.61	$34.32	$34.34	$34.34	15,055
2022-03-11	$34.74	$34.77	$34.50	$34.52	$34.52	24,160
2022-03-10	$34.63	$34.77	$34.54	$34.73	$34.73	13,071
2022-03-09	$34.63	$34.90	$34.63	$34.75	$34.75	57,046
2022-03-08	$34.85	$34.85	$34.30	$34.30	$34.30	26,920
2022-03-07	$34.99	$34.99	$34.46	$34.46	$34.46	105,779
2022-03-04	$34.97	$34.99	$34.78	$34.95	$34.95	16,304
2022-03-03	$35.20	$35.21	$35.07	$35.11	$35.11	63,755
2022-03-02	$34.85	$35.25	$34.85	$35.20	$35.20	21,969
2022-03-01	$35.42	$35.42	$34.79	$34.86	$34.86	11,258
2022-02-28	$34.85	$35.18	$34.85	$35.15	$35.15	42,117
2022-02-25	$34.93	$35.23	$34.86	$35.23	$35.23	80,339
2022-02-24	$34.17	$34.86	$34.17	$34.86	$34.86	35,249
2022-02-23	$34.95	$34.95	$34.52	$34.59	$34.59	11,856
2022-02-22	$34.95	$35.06	$34.79	$34.85	$34.85	57,836
2022-02-18	$35.18	$35.18	$34.91	$35.02	$35.02	11,845
2022-02-17	$35.30	$35.30	$35.09	$35.16	$35.16	25,190
2022-02-16	$35.35	$35.53	$35.28	$35.48	$35.48	13,272
2022-02-15	$35.30	$35.44	$35.30	$35.44	$35.44	16,565
2022-02-14	$35.22	$35.22	$35.03	$35.19	$35.19	13,955
2022-02-11	$35.48	$35.55	$35.14	$35.24	$35.24	25,641
2022-02-10	$35.52	$35.76	$35.45	$35.48	$35.48	54,635
2022-02-09	$35.69	$35.81	$35.68	$35.78	$35.78	20,675
2022-02-08	$35.34	$35.58	$35.34	$35.57	$35.57	35,810
2022-02-07	$35.37	$35.52	$35.37	$35.38	$35.38	4,089
2022-02-04	$35.30	$35.58	$35.25	$35.50	$35.50	37,423
2022-02-03	$35.61	$35.63	$35.37	$35.41	$35.41	119,848
2022-02-02	$35.78	$35.78	$35.62	$35.72	$35.72	15,125
2022-02-01	$35.55	$35.68	$35.46	$35.68	$35.68	8,707
2022-01-31	$35.13	$35.50	$35.13	$35.50	$35.50	15,267
2022-01-28	$34.92	$35.22	$34.78	$35.17	$35.17	74,077
2022-01-27	$35.18	$35.18	$34.82	$34.90	$34.90	30,958
2022-01-26	$35.18	$35.28	$34.87	$34.97	$34.97	33,214
2022-01-25	$35.00	$35.11	$34.66	$34.97	$34.97	18,603
2022-01-24	$34.96	$35.18	$34.57	$35.16	$35.16	29,833
2022-01-21	$35.23	$35.33	$35.08	$35.09	$35.09	12,107
2022-01-20	$35.62	$35.70	$35.40	$35.40	$35.40	28,242
2022-01-19	$35.60	$35.68	$35.53	$35.53	$35.53	20,253
2022-01-18	$35.75	$35.75	$35.58	$35.61	$35.61	91,198
2022-01-14	$35.72	$35.78	$35.67	$35.78	$35.78	6,640
2022-01-13	$36.00	$36.01	$35.77	$35.78	$35.78	24,044
2022-01-12	$36.01	$36.02	$35.90	$35.94	$35.94	59,628
2022-01-11	$35.82	$35.94	$35.82	$35.94	$35.94	6,821
2022-01-10	$35.67	$35.84	$35.61	$35.84	$35.84	19,924
2022-01-07	$35.80	$35.89	$35.76	$35.85	$35.85	17,904
2022-01-06	$35.89	$35.92	$35.80	$35.87	$35.87	7,379
2022-01-05	$36.04	$36.09	$35.84	$35.84	$35.84	13,402
2022-01-04	$36.07	$36.11	$35.99	$36.10	$36.10	20,781
2022-01-03	$35.97	$36.09	$35.97	$36.09	$36.09	9,637
2021-12-31	$36.03	$36.05	$35.92	$36.00	$36.00	9,047
2021-12-30	$36.05	$36.07	$36.02	$36.03	$36.03	4,907
2021-12-29	$36.00	$36.01	$35.89	$35.95	$35.95	5,947
2021-12-28	$36.00	$36.02	$35.98	$36.01	$36.01	13,282
2021-12-27	$35.81	$35.99	$35.81	$35.98	$35.98	8,965
2021-12-23	$35.79	$35.93	$35.79	$35.87	$35.87	4,260
2021-12-22	$35.69	$35.82	$35.69	$35.80	$35.80	11,620
2021-12-21	$35.59	$35.75	$35.58	$35.75	$35.75	29,562
2021-12-20	$35.62	$35.64	$35.38	$35.53	$35.53	84,680
2021-12-17	$35.67	$35.68	$35.57	$35.61	$35.61	6,472
2021-12-16	$35.89	$35.89	$35.72	$35.76	$35.76	24,102
2021-12-15	$35.87	$35.88	$35.61	$35.87	$35.87	114,937
2021-12-14	$35.68	$35.72	$35.53	$35.59	$35.59	9,897
2021-12-13	$35.73	$35.78	$35.66	$35.69	$35.69	13,668
2021-12-10	$35.82	$35.82	$35.70	$35.76	$35.76	11,470
2021-12-09	$35.78	$35.80	$35.65	$35.69	$35.69	17,334
2021-12-08	$35.73	$35.84	$35.69	$35.84	$35.84	63,775
2021-12-07	$35.52	$35.77	$35.52	$35.77	$35.77	17,565
2021-12-06	$35.34	$35.54	$35.33	$35.50	$35.50	35,918
2021-12-03	$35.52	$35.52	$35.08	$35.29	$35.29	8,561
2021-12-02	$35.30	$35.49	$35.25	$35.45	$35.45	123,542
2021-12-01	$35.59	$35.66	$35.28	$35.28	$35.28	8,177
2021-11-30	$35.58	$35.59	$35.34	$35.42	$35.42	18,351
2021-11-29	$35.58	$35.68	$35.56	$35.67	$35.67	9,975
2021-11-26	$35.55	$35.55	$35.36	$35.41	$35.41	10,936
2021-11-24	$35.66	$35.75	$35.66	$35.72	$35.72	8,569
2021-11-23	$35.72	$35.72	$35.55	$35.65	$35.65	10,186
2021-11-22	$35.77	$35.82	$35.72	$35.73	$35.73	12,823
2021-11-19	$35.74	$35.77	$35.70	$35.73	$35.73	10,386
2021-11-18	$35.80	$35.80	$35.70	$35.76	$35.76	8,909
2021-11-17	$35.77	$35.79	$35.70	$35.75	$35.75	11,108
2021-11-16	$35.72	$35.76	$35.70	$35.76	$35.76	2,216
2021-11-15	$35.76	$35.76	$35.71	$35.71	$35.71	17,264
2021-11-12	$35.70	$35.77	$35.70	$35.75	$35.75	9,282
2021-11-11	$35.67	$35.71	$35.61	$35.70	$35.70	16,321
2021-11-10	$35.70	$35.75	$35.60	$35.62	$35.62	13,035
2021-11-09	$35.75	$35.75	$35.69	$35.73	$35.73	9,286
2021-11-08	$35.82	$35.82	$35.71	$35.76	$35.76	15,256
2021-11-05	$35.81	$35.83	$35.73	$35.77	$35.77	67,438
2021-11-04	$35.74	$35.78	$35.72	$35.73	$35.73	7,680
2021-11-03	$35.70	$35.70	$35.62	$35.67	$35.67	1,579
2021-11-02	$35.64	$35.68	$35.59	$35.59	$35.59	5,900
2021-11-01	$35.68	$35.68	$35.51	$35.57	$35.57	7,461
2021-10-29	$35.54	$35.61	$35.54	$35.61	$35.61	20,306
2021-10-28	$35.51	$35.60	$35.51	$35.56	$35.56	7,976
2021-10-27	$35.51	$35.60	$35.51	$35.53	$35.53	12,755
2021-10-26	$35.51	$35.64	$35.51	$35.58	$35.58	25,654
2021-10-25	$35.52	$35.57	$35.49	$35.56	$35.56	14,276
2021-10-22	$35.58	$35.58	$35.46	$35.50	$35.50	6,110
2021-10-21	$35.43	$35.52	$35.43	$35.52	$35.52	4,819
2021-10-20	$35.49	$35.52	$35.45	$35.48	$35.48	33,360
2021-10-19	$35.43	$35.46	$35.38	$35.44	$35.44	2,556
2021-10-18	$35.29	$35.39	$35.29	$35.39	$35.39	1,579
2021-10-15	$35.32	$35.39	$35.32	$35.36	$35.36	2,623
2021-10-14	$35.27	$35.31	$35.23	$35.27	$35.27	21,920
2021-10-13	$35.00	$35.17	$35.00	$35.11	$35.11	22,134
2021-10-12	$35.00	$35.10	$35.00	$35.03	$35.03	7,435
2021-10-11	$35.12	$35.12	$35.05	$35.07	$35.07	3,698
2021-10-08	$35.10	$35.15	$35.06	$35.06	$35.06	18,367
2021-10-07	$35.17	$35.21	$35.14	$35.16	$35.16	6,337
2021-10-06	$34.81	$34.97	$34.81	$34.97	$34.97	3,138
2021-10-05	$35.01	$35.04	$34.97	$35.02	$35.02	27,794
2021-10-04	$34.91	$34.91	$34.79	$34.86	$34.86	11,310
2021-10-01	$35.01	$35.08	$34.83	$35.03	$35.03	7,251
2021-09-30	$35.07	$35.07	$34.89	$34.89	$34.89	5,328
2021-09-29	$35.02	$35.02	$34.96	$34.98	$34.98	2,431
2021-09-28	$35.10	$35.10	$34.94	$34.96	$34.96	5,982
2021-09-27	$35.27	$35.27	$35.16	$35.22	$35.22	1,364
2021-09-24	$35.05	$35.23	$35.05	$35.21	$35.21	8,451
2021-09-23	$35.15	$35.25	$35.11	$35.21	$35.21	6,913
2021-09-22	$35.04	$35.07	$34.94	$35.06	$35.06	2,955
2021-09-21	$35.02	$35.02	$34.88	$34.97	$34.97	9,614
2021-09-20	$34.81	$34.92	$34.77	$34.92	$34.92	8,269
2021-09-17	$35.10	$35.12	$35.06	$35.11	$35.11	1,778
2021-09-16	$35.14	$35.23	$35.13	$35.19	$35.19	5,375
2021-09-15	$35.16	$35.24	$35.16	$35.24	$35.24	19,375
2021-09-14	$35.11	$35.12	$35.05	$35.11	$35.11	9,049
2021-09-13	$35.29	$35.29	$35.06	$35.15	$35.15	7,286
2021-09-10	$35.29	$35.29	$35.09	$35.15	$35.15	10,709
2021-09-09	$35.28	$35.28	$35.14	$35.16	$35.16	5,200
2021-09-08	$35.16	$35.20	$35.15	$35.19	$35.19	8,706
2021-09-07	$35.32	$35.32	$35.19	$35.22	$35.22	3,492
2021-09-03	$35.28	$35.33	$35.19	$35.32	$35.32	9,660
2021-09-02	$35.31	$35.32	$35.24	$35.32	$35.32	16,914
2021-09-01	$35.32	$35.32	$35.22	$35.22	$35.22	9,972
2021-08-31	$35.24	$35.28	$35.17	$35.19	$35.19	5,172
2021-08-30	$35.29	$35.29	$35.22	$35.25	$35.25	3,947
2021-08-27	$35.17	$35.27	$35.17	$35.26	$35.26	3,619
2021-08-26	$35.16	$35.18	$35.10	$35.14	$35.14	3,329
2021-08-25	$35.19	$35.21	$35.10	$35.15	$35.15	16,602
2021-08-24	$35.12	$35.20	$35.08	$35.20	$35.20	14,060
2021-08-23	$34.98	$35.20	$34.98	$35.09	$35.09	11,417
2021-08-20	$35.01	$35.04	$34.99	$35.04	$35.04	6,251
2021-08-19	$34.92	$35.03	$34.92	$34.99	$34.99	5,408
2021-08-18	$35.06	$35.12	$35.01	$35.01	$35.01	10,006
2021-08-17	$35.00	$35.10	$35.00	$35.09	$35.09	14,140
2021-08-16	$35.00	$35.19	$35.00	$35.10	$35.10	14,011
2021-08-13	$35.10	$35.12	$35.06	$35.11	$35.11	19,332
2021-08-12	$35.11	$35.19	$35.07	$35.10	$35.10	9,253
2021-08-11	$35.05	$35.09	$35.04	$35.07	$35.07	5,399
2021-08-10	$35.06	$35.06	$35.01	$35.02	$35.02	4,228
2021-08-09	$35.07	$35.09	$35.02	$35.06	$35.06	31,115
2021-08-06	$35.18	$35.18	$35.06	$35.11	$35.11	2,233
2021-08-05	$35.03	$35.06	$35.02	$35.04	$35.04	5,881
2021-08-04	$34.90	$35.06	$34.90	$35.03	$35.03	8,886
2021-08-03	$34.88	$35.05	$34.88	$35.03	$35.03	14,556
2021-08-02	$35.00	$35.03	$34.97	$34.97	$34.97	3,737
2021-07-30	$34.99	$35.00	$34.98	$35.00	$35.00	15,091
2021-07-29	$35.08	$35.08	$34.98	$35.04	$35.04	11,634
2021-07-28	$35.05	$35.05	$34.95	$34.98	$34.98	13,244
2021-07-27	$35.00	$35.02	$34.87	$34.98	$34.98	24,539
2021-07-26	$34.99	$35.05	$34.97	$35.01	$35.01	3,413
2021-07-23	$35.03	$35.03	$34.99	$35.00	$35.00	3,311
2021-07-22	$34.92	$34.96	$34.92	$34.93	$34.93	1,894
2021-07-21	$35.02	$35.02	$34.85	$34.91	$34.91	1,535
2021-07-20	$34.78	$34.80	$34.76	$34.80	$34.80	6,190
2021-07-19	$34.62	$34.73	$34.60	$34.66	$34.66	16,582
2021-07-16	$35.02	$35.02	$34.79	$34.86	$34.86	117,514
2021-07-15	$34.90	$34.93	$34.87	$34.89	$34.89	7,425
2021-07-14	$35.03	$35.03	$34.90	$34.98	$34.98	115,046
2021-07-13	$34.88	$34.99	$34.87	$34.93	$34.93	16,872
2021-07-12	$34.83	$35.01	$34.83	$35.00	$35.00	11,778
2021-07-09	$35.03	$35.03	$34.92	$34.95	$34.95	10,708
2021-07-08	$34.71	$34.89	$34.71	$34.82	$34.82	22,725
2021-07-07	$34.94	$34.94	$34.89	$34.94	$34.94	29,682
2021-07-06	$34.86	$34.91	$34.82	$34.91	$34.91	11,860
2021-07-02	$34.91	$34.93	$34.84	$34.88	$34.88	5,026
2021-07-01	$34.97	$34.97	$34.79	$34.88	$34.88	15,316
2021-06-30	$34.83	$34.89	$34.77	$34.86	$34.86	12,814
2021-06-29	$34.87	$34.89	$34.75	$34.75	$34.75	16,278
2021-06-28	$34.75	$34.87	$34.73	$34.79	$34.79	10,175
2021-06-25	$34.81	$34.84	$34.77	$34.84	$34.84	3,261
2021-06-24	$34.74	$34.78	$34.73	$34.75	$34.75	10,099
2021-06-23	$34.76	$34.80	$34.68	$34.75	$34.75	12,616
2021-06-22	$34.66	$34.73	$34.61	$34.73	$34.73	2,300
2021-06-21	$34.66	$34.71	$34.60	$34.70	$34.70	4,456
2021-06-18	$34.47	$34.62	$34.47	$34.57	$34.57	6,026
2021-06-17	$34.73	$34.73	$34.60	$34.70	$34.70	8,078
2021-06-16	$34.67	$34.72	$34.65	$34.72	$34.72	21,546
2021-06-15	$34.69	$34.75	$34.68	$34.73	$34.73	4,778
2021-06-14	$34.65	$34.68	$34.61	$34.65	$34.65	9,474
2021-06-11	$34.84	$34.84	$34.64	$34.67	$34.67	1,910
2021-06-10	$34.73	$34.73	$34.58	$34.62	$34.62	7,671
2021-06-09	$34.60	$34.64	$34.59	$34.59	$34.59	2,242
2021-06-08	$34.64	$34.64	$34.59	$34.62	$34.62	7,501
2021-06-07	$34.61	$34.65	$34.58	$34.65	$34.65	1,382
2021-06-04	$34.59	$34.64	$34.59	$34.62	$34.62	896
2021-06-03	$34.45	$34.58	$34.45	$34.57	$34.57	15,783
2021-06-02	$34.50	$34.61	$34.49	$34.53	$34.53	38,356
2021-06-01	$34.73	$34.73	$34.53	$34.54	$34.54	10,451
2021-05-28	$34.75	$34.75	$34.51	$34.58	$34.58	12,250
2021-05-27	$34.64	$34.64	$34.50	$34.54	$34.54	186,261
2021-05-26	$34.51	$34.51	$34.47	$34.47	$34.47	2,227
2021-05-25	$34.55	$34.58	$34.46	$34.51	$34.51	12,916
2021-05-24	$34.46	$34.55	$34.45	$34.50	$34.50	30,040
2021-05-21	$34.52	$34.52	$34.32	$34.37	$34.37	5,306
2021-05-20	$34.39	$34.44	$34.36	$34.41	$34.41	4,715
2021-05-19	$34.08	$34.27	$34.08	$34.27	$34.27	6,549
2021-05-18	$34.44	$34.44	$34.34	$34.35	$34.35	4,476
2021-05-17	$34.35	$34.40	$34.35	$34.40	$34.40	2,939
2021-05-14	$34.43	$34.47	$34.37	$34.44	$34.44	6,338
2021-05-13	$34.18	$34.34	$34.18	$34.33	$34.33	32,623
2021-05-12	$34.38	$34.38	$34.11	$34.14	$34.14	15,423
2021-05-11	$34.41	$34.42	$34.29	$34.40	$34.40	4,686
2021-05-10	$34.51	$34.58	$34.48	$34.49	$34.49	4,697
2021-05-07	$34.49	$34.58	$34.49	$34.58	$34.58	1,290
2021-05-06	$34.43	$34.43	$34.36	$34.41	$34.41	3,549
2021-05-05	$34.47	$34.55	$34.35	$34.45	$34.45	13,227
2021-05-04	$34.38	$34.41	$34.32	$34.35	$34.35	7,478
2021-05-03	$34.59	$34.59	$34.45	$34.48	$34.48	13,981
2021-04-30	$34.42	$34.46	$34.41	$34.44	$34.44	7,378
2021-04-29	$34.57	$34.57	$34.41	$34.47	$34.47	6,224
2021-04-28	$34.44	$34.49	$34.41	$34.49	$34.49	3,687
2021-04-27	$34.53	$34.53	$34.36	$34.48	$34.48	29,220
2021-04-26	$34.49	$34.49	$34.36	$34.46	$34.46	21,189
2021-04-23	$34.44	$34.44	$34.35	$34.42	$34.42	5,060
2021-04-22	$34.51	$34.51	$34.32	$34.38	$34.38	30,510
2021-04-21	$34.37	$34.44	$34.36	$34.44	$34.44	8,865
2021-04-20	$34.35	$34.42	$34.30	$34.32	$34.32	27,839
2021-04-19	$34.37	$34.43	$34.36	$34.39	$34.39	6,038
2021-04-16	$34.47	$34.48	$34.41	$34.45	$34.45	6,010
2021-04-15	$34.47	$34.47	$34.35	$34.43	$34.43	23,183
2021-04-14	$34.46	$34.46	$34.31	$34.31	$34.31	16,043
2021-04-13	$34.36	$34.42	$34.29	$34.40	$34.40	10,494
2021-04-12	$34.30	$34.37	$34.29	$34.37	$34.37	2,821
2021-04-09	$34.29	$34.36	$34.29	$34.36	$34.36	4,447
2021-04-08	$34.39	$34.39	$34.29	$34.33	$34.33	10,847
2021-04-07	$34.26	$34.29	$34.24	$34.29	$34.29	7,195
2021-04-06	$34.28	$34.32	$34.26	$34.28	$34.28	3,982
2021-04-05	$34.31	$34.31	$34.19	$34.30	$34.30	5,697
2021-04-01	$34.08	$34.17	$34.08	$34.13	$34.13	2,926
2021-03-31	$34.12	$34.13	$34.03	$34.11	$34.11	13,450
2021-03-30	$33.96	$34.08	$33.96	$34.00	$34.00	7,329
2021-03-29	$33.89	$34.08	$33.89	$34.08	$34.08	6,454
2021-03-26	$34.03	$34.03	$33.89	$34.00	$34.00	22,161
2021-03-25	$33.70	$33.91	$33.70	$33.91	$33.91	7,188
2021-03-24	$33.97	$33.97	$33.85	$33.90	$33.90	9,318
2021-03-23	$33.91	$33.97	$33.87	$33.88	$33.88	23,431
2021-03-22	$33.91	$33.96	$33.87	$33.96	$33.96	4,530
2021-03-19	$33.68	$33.86	$33.68	$33.85	$33.85	3,924
2021-03-18	$33.88	$33.91	$33.80	$33.81	$33.81	3,233
2021-03-17	$33.78	$33.94	$33.78	$33.92	$33.92	4,488
2021-03-16	$33.91	$33.92	$33.88	$33.90	$33.90	3,220
2021-03-15	$33.80	$33.89	$33.80	$33.89	$33.89	11,727
2021-03-12	$33.77	$33.83	$33.76	$33.83	$33.83	5,511
2021-03-11	$33.85	$33.87	$33.75	$33.83	$33.83	10,238
2021-03-10	$33.79	$33.84	$33.67	$33.73	$33.73	7,419
2021-03-09	$33.69	$33.72	$33.64	$33.68	$33.68	16,430
2021-03-08	$33.68	$33.68	$33.52	$33.56	$33.56	9,108
2021-03-05	$33.53	$33.59	$33.23	$33.59	$33.59	17,002
2021-03-04	$33.39	$33.55	$33.26	$33.34	$33.34	24,614
2021-03-03	$33.57	$33.62	$33.50	$33.54	$33.54	10,319
2021-03-02	$33.65	$33.70	$33.59	$33.66	$33.66	22,781
2021-03-01	$33.66	$33.68	$33.62	$33.64	$33.64	40,701
2021-02-26	$33.43	$33.48	$33.30	$33.46	$33.46	6,454
2021-02-25	$33.55	$33.60	$33.36	$33.41	$33.41	9,599
2021-02-24	$33.55	$33.65	$33.51	$33.65	$33.65	8,499
2021-02-23	$33.37	$33.59	$33.34	$33.58	$33.58	11,112
2021-02-22	$33.41	$33.70	$33.41	$33.53	$33.53	8,027
2021-02-19	$33.68	$33.68	$33.52	$33.55	$33.55	4,708
2021-02-18	$33.46	$33.64	$33.46	$33.57	$33.57	15,188
2021-02-17	$33.46	$33.59	$33.46	$33.58	$33.58	10,013
2021-02-16	$33.74	$33.74	$33.60	$33.63	$33.63	7,445
2021-02-12	$33.54	$33.64	$33.51	$33.62	$33.62	14,741
2021-02-11	$33.49	$33.59	$33.45	$33.50	$33.50	11,101
2021-02-10	$33.54	$33.59	$33.47	$33.56	$33.56	45,379
2021-02-09	$33.50	$33.59	$33.48	$33.58	$33.58	11,504
2021-02-08	$33.64	$33.64	$33.53	$33.61	$33.61	16,715
2021-02-05	$33.65	$33.65	$33.46	$33.53	$33.53	12,062
2021-02-04	$33.46	$33.64	$33.44	$33.52	$33.52	45,576
2021-02-03	$33.30	$33.42	$33.30	$33.42	$33.42	14,550
2021-02-02	$33.40	$33.46	$33.31	$33.40	$33.40	35,540
2021-02-01	$33.19	$33.25	$33.04	$33.21	$33.21	15,676
2021-01-29	$33.23	$33.23	$32.99	$33.04	$33.04	16,368
2021-01-28	$33.19	$33.31	$33.16	$33.22	$33.22	8,709
2021-01-27	$33.26	$33.26	$33.06	$33.07	$33.07	9,882
2021-01-26	$33.45	$33.47	$33.38	$33.41	$33.41	105,216
2021-01-25	$33.49	$33.56	$33.30	$33.37	$33.37	8,307
2021-01-22	$33.32	$33.45	$33.32	$33.44	$33.44	18,252
2021-01-21	$33.48	$33.49	$33.34	$33.49	$33.49	20,531
2021-01-20	$33.37	$33.48	$33.36	$33.46	$33.46	13,453
2021-01-19	$33.43	$33.43	$33.26	$33.37	$33.37	13,605
2021-01-15	$33.10	$33.29	$33.10	$33.24	$33.24	29,913
2021-01-14	$33.38	$33.40	$33.29	$33.29	$33.29	28,415
2021-01-13	$33.25	$33.37	$33.25	$33.32	$33.32	21,030
2021-01-12	$33.30	$33.30	$33.22	$33.28	$33.28	18,025
2021-01-11	$33.19	$33.41	$33.19	$33.32	$33.32	8,544
2021-01-08	$33.45	$33.45	$33.30	$33.36	$33.36	3,170
2021-01-07	$33.38	$33.38	$33.31	$33.37	$33.37	21,295
2021-01-06	$33.45	$33.45	$33.22	$33.23	$33.23	5,867
2021-01-05	$33.09	$33.20	$33.05	$33.18	$33.18	11,668
2021-01-04	$33.32	$33.32	$32.99	$33.03	$33.03	5,278
2020-12-31	$33.21	$33.22	$33.17	$33.22	$33.22	7,142
2020-12-30	$33.13	$33.19	$33.12	$33.16	$33.16	511,680
2020-12-29	$33.06	$33.19	$33.06	$33.15	$33.15	9,124
2020-12-28	$33.27	$33.27	$33.15	$33.15	$33.15	12,363
2020-12-24	$33.10	$33.10	$33.09	$33.09	$33.09	201
2020-12-23	$32.98	$33.12	$32.98	$33.12	$33.12	5,542
2020-12-22	$33.14	$33.14	$32.99	$33.05	$33.05	4,528
2020-12-21	$32.72	$33.08	$32.72	$33.07	$33.07	14,018
2020-12-18	$33.09	$33.16	$33.01	$33.13	$33.13	2,742
2020-12-17	$33.10	$33.14	$33.06	$33.11	$33.11	11,808
2020-12-16	$33.16	$33.16	$33.00	$33.11	$33.11	11,122
2020-12-15	$33.15	$33.15	$32.94	$33.01	$33.01	6,438
2020-12-14	$33.13	$33.13	$32.94	$32.95	$32.95	7,396
2020-12-11	$33.03	$33.03	$32.93	$32.93	$32.93	10,570
2020-12-10	$33.00	$33.09	$32.99	$33.02	$33.02	4,694
2020-12-09	$33.21	$33.21	$33.01	$33.02	$33.02	18,086
2020-12-08	$32.93	$33.15	$32.93	$33.13	$33.13	11,124
2020-12-07	$32.85	$33.11	$32.85	$33.08	$33.08	59,508
2020-12-04	$33.06	$33.13	$32.99	$33.05	$33.05	107,184
2020-12-03	$33.01	$33.01	$32.95	$32.97	$32.97	3,195
2020-12-02	$32.98	$33.05	$32.93	$33.05	$33.05	23,387
2020-12-01	$32.99	$33.06	$32.97	$33.02	$33.02	10,663
2020-11-30	$32.84	$32.89	$32.79	$32.84	$32.84	18,429
2020-11-27	$32.96	$32.96	$32.89	$32.92	$32.92	2,819
2020-11-25	$32.87	$32.93	$32.86	$32.92	$32.92	11,842
2020-11-24	$32.93	$32.95	$32.86	$32.95	$32.95	21,967
2020-11-23	$32.84	$32.85	$32.69	$32.79	$32.79	16,242
2020-11-20	$32.79	$32.80	$32.73	$32.75	$32.75	29,423
2020-11-19	$32.74	$32.83	$32.66	$32.79	$32.79	14,961
2020-11-18	$32.94	$32.94	$32.75	$32.75	$32.75	98,794
2020-11-17	$32.80	$32.90	$32.73	$32.80	$32.80	115,389
2020-11-16	$32.93	$32.93	$32.77	$32.80	$32.80	392,269
2020-11-13	$32.71	$32.75	$32.71	$32.74	$32.74	3,406
2020-11-12	$32.68	$32.70	$32.52	$32.53	$32.53	8,473
2020-11-11	$32.68	$32.72	$32.61	$32.66	$32.66	4,981
2020-11-10	$32.69	$32.69	$32.53	$32.60	$32.60	15,273
2020-11-09	$33.15	$33.15	$32.63	$32.63	$32.63	22,527
2020-11-06	$32.44	$32.50	$32.42	$32.48	$32.48	14,508
2020-11-05	$32.45	$32.49	$32.42	$32.44	$32.44	4,288
2020-11-04	$32.00	$32.38	$32.00	$32.27	$32.27	5,717
2020-11-03	$31.96	$32.08	$31.89	$31.97	$31.97	14,556
2020-11-02	$31.88	$31.88	$31.59	$31.70	$31.70	15,573
2020-10-30	$31.64	$31.64	$31.42	$31.47	$31.47	11,041
2020-10-29	$31.63	$31.83	$31.61	$31.72	$31.72	9,315
2020-10-28	$31.83	$31.83	$31.51	$31.51	$31.51	21,083
2020-10-27	$31.99	$32.00	$31.97	$32.00	$32.00	2,718
2020-10-26	$32.11	$32.11	$31.92	$31.99	$31.99	24,678
2020-10-23	$32.21	$32.25	$32.14	$32.20	$32.20	6,019
2020-10-22	$32.21	$32.22	$32.10	$32.19	$32.19	5,925
2020-10-21	$32.11	$32.18	$32.05	$32.17	$32.17	64,656
2020-10-20	$32.18	$32.18	$32.10	$32.13	$32.13	4,276
2020-10-19	$32.21	$32.26	$32.03	$32.05	$32.05	43,274
2020-10-16	$32.33	$32.33	$32.17	$32.19	$32.19	207,986
2020-10-15	$32.19	$32.24	$32.17	$32.24	$32.24	844
2020-10-14	$32.40	$32.40	$32.27	$32.28	$32.28	3,250
2020-10-13	$32.39	$32.50	$32.24	$32.35	$32.35	15,904
2020-10-12	$32.38	$32.45	$32.31	$32.37	$32.37	8,469
2020-10-09	$32.23	$32.28	$32.13	$32.25	$32.25	57,433
2020-10-08	$32.15	$32.15	$31.99	$32.06	$32.06	3,018
2020-10-07	$31.94	$32.00	$31.88	$31.98	$31.98	4,187
2020-10-06	$32.00	$32.00	$31.74	$31.75	$31.75	104,024
2020-10-05	$31.90	$31.90	$31.75	$31.88	$31.88	10,272
2020-10-02	$31.44	$31.77	$31.44	$31.73	$31.73	2,484
2020-10-01	$31.76	$31.81	$31.76	$31.80	$31.80	2,019
2020-09-30	$31.73	$31.88	$31.73	$31.80	$31.80	15,255
2020-09-29	$31.73	$31.74	$31.61	$31.71	$31.71	9,364
2020-09-28	$31.82	$31.89	$31.70	$31.73	$31.73	5,386
2020-09-25	$31.29	$31.60	$31.29	$31.60	$31.60	4,645
2020-09-24	$31.31	$31.33	$31.31	$31.33	$31.33	359
2020-09-23	$31.67	$31.67	$31.33	$31.33	$31.33	8,521
2020-09-22	$31.56	$31.59	$31.50	$31.58	$31.58	3,243
2020-09-21	$31.52	$31.52	$31.24	$31.51	$31.51	13,432
2020-09-18	$31.66	$31.73	$31.55	$31.67	$31.67	11,037
2020-09-17	$31.66	$31.78	$31.56	$31.78	$31.78	6,390
2020-09-16	$31.88	$31.93	$31.80	$31.80	$31.80	311,211
2020-09-15	$31.90	$31.90	$31.77	$31.79	$31.79	7,109
2020-09-14	$31.77	$31.79	$31.71	$31.78	$31.78	1,302
2020-09-11	$31.69	$31.69	$31.55	$31.66	$31.66	2,018
2020-09-10	$31.68	$31.79	$31.53	$31.53	$31.53	20,098
2020-09-09	$31.76	$31.87	$31.66	$31.80	$31.80	5,536
2020-09-08	$31.50	$31.62	$31.50	$31.58	$31.58	6,944
2020-09-04	$31.85	$31.85	$31.51	$31.78	$31.78	15,460
2020-09-03	$32.11	$32.11	$31.67	$31.74	$31.74	27,697
2020-09-02	$32.04	$32.10	$32.03	$32.07	$32.07	4,584
2020-09-01	$32.09	$32.10	$31.97	$32.09	$32.09	13,491
2020-08-31	$32.02	$32.21	$31.96	$32.01	$32.01	3,921
2020-08-28	$31.94	$32.08	$31.94	$32.08	$32.08	9,207
2020-08-27	$31.99	$32.06	$31.89	$32.03	$32.03	22,112
2020-08-26	$32.21	$32.21	$31.96	$31.97	$31.97	5,965
2020-08-25	$31.94	$31.98	$31.85	$31.98	$31.98	15,497
2020-08-24	$31.92	$31.99	$31.79	$31.79	$31.79	20,231
2020-08-21	$31.82	$31.84	$31.79	$31.84	$31.84	1,684
2020-08-20	$31.78	$31.99	$31.78	$31.82	$31.82	15,494
2020-08-19	$31.99	$31.99	$31.80	$31.83	$31.83	14,333
2020-08-18	$31.88	$31.88	$31.79	$31.86	$31.86	17,158
2020-08-17	$32.11	$32.11	$31.75	$31.84	$31.84	32,267
2020-08-14	$31.79	$31.91	$31.70	$31.75	$31.75	54,624
2020-08-13	$31.82	$31.85	$31.71	$31.75	$31.75	9,707
2020-08-12	$31.74	$31.83	$31.74	$31.80	$31.80	3,929
2020-08-11	$31.74	$31.81	$31.61	$31.61	$31.61	18,440
2020-08-10	$31.73	$31.79	$31.66	$31.79	$31.79	1,015
2020-08-07	$31.50	$31.77	$31.50	$31.77	$31.77	1,196
2020-08-06	$31.30	$31.47	$31.30	$31.47	$31.47	869
2020-08-05	$31.56	$31.56	$31.56	$31.56	$31.56	529
2020-08-04	$31.19	$31.54	$31.19	$31.54	$31.54	6,558
2020-08-03	$31.37	$31.56	$31.37	$31.46	$31.46	6,558
2020-07-31	$31.30	$31.30	$30.80	$31.12	$31.12	6,824
2020-07-30	$30.91	$31.45	$30.91	$31.45	$31.45	1,231
2020-07-29	$31.39	$31.96	$31.27	$31.96	$31.96	9,534
2020-07-28	$31.22	$31.39	$31.07	$31.07	$31.07	834
2020-07-27	$31.23	$31.38	$31.22	$31.38	$31.38	1,141
2020-07-24	$31.55	$31.60	$31.33	$31.33	$31.33	366
2020-07-23	$31.54	$31.84	$31.49	$31.69	$31.69	1,723
2020-07-22	$31.51	$31.63	$31.51	$31.62	$31.62	544
2020-07-21	$31.50	$31.84	$31.50	$31.60	$31.60	12,600
2020-07-20	$31.26	$31.26	$30.74	$30.75	$30.75	791
2020-07-17	$31.43	$31.43	$31.43	$31.43	$31.43	90
2020-07-16	$31.45	$31.52	$31.42	$31.43	$31.43	5,400
2020-07-15	$31.08	$31.76	$30.94	$31.68	$31.68	64,300
2020-07-14	$29.61	$30.41	$29.61	$30.34	$30.28	3,932
2020-07-13	$30.22	$30.51	$30.00	$30.00	$29.94	5,927
2020-07-10	$28.82	$30.07	$28.82	$30.07	$30.01	66,285
2020-07-09	$29.67	$29.67	$29.06	$29.08	$29.02	7,500
2020-07-08	$29.87	$30.16	$29.53	$30.15	$30.09	62,796
2020-07-07	$30.32	$30.33	$29.76	$29.84	$29.77	12,543
2020-07-06	$30.92	$30.94	$30.53	$30.80	$30.73	20,527
2020-07-02	$31.05	$31.17	$30.25	$30.25	$30.19	1,775,100
2020-07-01	$31.20	$31.20	$30.01	$30.01	$29.95	37,435
2020-06-30	$30.16	$30.70	$29.99	$30.70	$30.63	48,400
2020-06-29	$29.31	$30.16	$29.21	$30.06	$30.00	29,133
2020-06-26	$30.17	$30.29	$29.30	$29.47	$29.23	822,100
2020-06-25	$29.70	$30.49	$29.50	$30.49	$30.24	90,633
2020-06-24	$31.15	$31.15	$29.65	$29.87	$29.62	13,300
2020-06-23	$32.09	$32.09	$31.64	$31.66	$31.40	38,900
2020-06-22	$31.02	$31.59	$31.02	$31.49	$31.23	7,640
2020-06-19	$32.60	$32.60	$31.42	$31.57	$31.31	5,085
2020-06-18	$31.71	$32.36	$31.62	$32.13	$31.87	27,326
2020-06-17	$32.59	$32.59	$32.06	$32.10	$31.84	39,800
2020-06-16	$33.81	$34.05	$32.49	$32.90	$32.63	22,200
2020-06-15	$30.39	$32.00	$30.39	$32.00	$31.74	4,900
2020-06-12	$31.92	$31.92	$30.55	$31.70	$31.44	179,700
2020-06-11	$31.63	$31.68	$30.25	$30.31	$30.06	14,100
2020-06-10	$34.97	$34.97	$33.72	$33.75	$33.47	24,200
2020-06-09	$36.29	$36.40	$35.20	$35.67	$35.38	23,445
2020-06-08	$36.21	$37.20	$36.13	$37.19	$36.88	30,450
2020-06-05	$35.05	$36.10	$35.05	$35.39	$35.10	29,963
2020-06-04	$32.12	$33.22	$32.12	$33.16	$32.88	11,563
2020-06-03	$31.17	$32.47	$31.17	$32.39	$32.13	29,115
2020-06-02	$30.52	$30.71	$30.44	$30.63	$30.37	9,600
2020-06-01	$29.24	$30.08	$29.24	$30.02	$29.78	8,600
2020-05-29	$29.11	$29.50	$28.83	$29.18	$28.94	14,973
2020-05-28	$30.83	$30.95	$29.79	$29.79	$29.54	19,798
2020-05-27	$30.72	$30.87	$30.27	$30.87	$30.61	11,093
2020-05-26	$29.06	$29.75	$28.96	$29.54	$29.29	7,103
2020-05-22	$27.85	$27.85	$27.39	$27.67	$27.45	20,645
2020-05-21	$28.04	$28.16	$27.50	$27.80	$27.57	35,659
2020-05-20	$27.94	$27.94	$27.73	$27.80	$27.58	7,000
2020-05-19	$26.86	$27.72	$26.86	$27.06	$26.84	8,400
2020-05-18	$26.46	$27.88	$26.46	$27.84	$27.61	28,769
2020-05-15	$24.99	$25.43	$24.96	$25.38	$25.17	9,800
2020-05-14	$24.48	$25.46	$24.09	$25.46	$25.25	55,057
2020-05-13	$25.61	$25.61	$24.74	$24.97	$24.76	12,200
2020-05-12	$26.76	$26.76	$25.95	$25.95	$25.74	15,443
2020-05-11	$26.62	$26.81	$26.53	$26.67	$26.45	18,400
2020-05-08	$26.60	$27.01	$26.60	$27.01	$26.79	7,600
2020-05-07	$25.90	$26.45	$25.90	$26.08	$25.86	8,111
2020-05-06	$25.99	$25.99	$25.57	$25.57	$25.36	11,113
2020-05-05	$26.01	$26.48	$25.65	$25.67	$25.46	17,886
2020-05-04	$24.91	$25.55	$24.91	$25.55	$25.34	16,095
2020-05-01	$25.55	$25.58	$25.31	$25.43	$25.22	9,200
2020-04-30	$26.32	$26.34	$25.95	$26.09	$25.88	23,800
2020-04-29	$26.72	$26.86	$26.40	$26.66	$26.44	11,700
2020-04-28	$26.62	$26.77	$26.37	$26.37	$26.15	7,046
2020-04-27	$26.00	$26.31	$25.95	$26.19	$25.97	11,097
2020-04-24	$25.54	$25.78	$25.40	$25.70	$25.49	15,226
2020-04-23	$25.94	$25.94	$25.48	$25.48	$25.27	21,094
2020-04-22	$25.66	$26.02	$25.61	$25.79	$25.58	17,900
2020-04-21	$25.41	$25.75	$25.30	$25.43	$25.22	20,336
2020-04-20	$26.17	$26.49	$25.98	$26.05	$25.84	50,359
2020-04-17	$26.63	$26.78	$26.36	$26.78	$26.56	17,911
2020-04-16	$26.18	$26.18	$25.74	$25.93	$25.72	28,345
2020-04-15	$26.25	$26.26	$25.89	$25.99	$25.78	22,100
2020-04-14	$26.80	$26.90	$26.57	$26.90	$26.68	98,500
2020-04-13	$26.39	$26.60	$25.95	$26.34	$26.12	22,700
2020-04-09	$26.27	$27.09	$26.27	$26.91	$26.69	216,999
2020-04-08	$24.98	$26.08	$24.96	$25.94	$25.73	54,417
2020-04-07	$25.83	$25.83	$24.90	$24.91	$24.70	46,639
2020-04-06	$23.98	$25.03	$23.98	$24.89	$24.69	128,191
2020-04-03	$23.60	$23.63	$23.07	$23.21	$23.02	36,390
2020-04-02	$23.24	$23.70	$23.13	$23.70	$23.50	38,882
2020-04-01	$23.55	$23.91	$23.17	$23.26	$23.07	21,475
2020-03-31	$25.24	$25.51	$24.68	$24.79	$24.59	23,062
2020-03-30	$24.95	$25.09	$24.14	$25.05	$24.84	14,255
2020-03-27	$25.29	$25.66	$24.83	$25.01	$24.47	23,500
2020-03-26	$25.75	$26.64	$25.50	$26.48	$25.91	22,381
2020-03-25	$24.87	$26.33	$23.85	$25.23	$24.69	46,924
2020-03-24	$23.18	$24.37	$23.10	$24.37	$23.85	31,700
2020-03-23	$22.28	$22.28	$21.13	$21.44	$20.98	164,452
2020-03-20	$23.45	$23.69	$22.00	$22.14	$21.66	57,307
2020-03-19	$21.85	$23.18	$21.10	$22.89	$22.40	74,554
2020-03-18	$22.50	$22.97	$21.00	$21.93	$21.46	37,063
2020-03-17	$23.49	$24.21	$22.46	$24.14	$23.62	38,282
2020-03-16	$23.34	$24.68	$23.03	$23.03	$22.54	93,185
2020-03-13	$25.30	$26.90	$24.40	$26.90	$26.32	34,321
2020-03-12	$25.27	$25.90	$24.33	$24.43	$23.91	99,791
2020-03-11	$28.85	$28.85	$27.44	$27.81	$27.22	17,200
2020-03-10	$29.57	$29.76	$27.90	$29.70	$29.06	55,107
2020-03-09	$28.46	$29.44	$27.93	$28.03	$27.43	50,149
2020-03-06	$32.13	$32.69	$31.61	$32.12	$31.43	43,284
2020-03-05	$34.10	$34.10	$33.25	$33.38	$32.66	18,894
2020-03-04	$34.25	$35.10	$34.12	$35.10	$34.35	11,300
2020-03-03	$35.59	$35.59	$33.74	$34.06	$33.33	37,086
2020-03-02	$34.01	$35.36	$33.96	$35.33	$34.57	38,562
2020-02-28	$33.87	$33.88	$33.06	$33.69	$32.97	147,659
2020-02-27	$35.89	$35.99	$34.75	$34.75	$34.01	340,284
2020-02-26	$36.55	$36.94	$36.37	$36.38	$35.60	9,054
2020-02-25	$37.77	$37.88	$36.62	$36.62	$35.84	81,858
2020-02-24	$37.37	$37.88	$37.37	$37.57	$36.76	10,917
2020-02-21	$37.94	$38.29	$37.94	$38.21	$37.39	5,271
2020-02-20	$38.23	$38.23	$38.00	$38.23	$37.41	3,289
2020-02-19	$38.43	$38.43	$38.26	$38.26	$37.44	2,468
2020-02-18	$38.52	$38.52	$38.39	$38.46	$37.64	32,617
2020-02-14	$38.37	$38.48	$38.32	$38.48	$37.66	5,400
2020-02-13	$38.10	$38.28	$38.10	$38.24	$37.42	3,500
2020-02-12	$37.97	$38.03	$37.87	$37.98	$37.16	7,858
2020-02-11	$38.10	$38.10	$37.95	$37.99	$37.17	53,654
2020-02-10	$37.76	$37.87	$37.71	$37.87	$37.06	16,300
2020-02-07	$37.83	$37.83	$37.61	$37.67	$36.86	33,871
2020-02-06	$37.77	$37.80	$37.70	$37.75	$36.94	45,500
2020-02-05	$37.53	$37.75	$37.53	$37.69	$36.88	53,320
2020-02-04	$37.66	$37.79	$37.49	$37.49	$36.68	32,094
2020-02-03	$37.24	$37.66	$37.24	$37.43	$36.62	12,403
2020-01-31	$37.66	$37.66	$37.00	$37.14	$36.34	9,800
2020-01-30	$37.70	$38.22	$37.42	$38.03	$37.21	12,570
2020-01-29	$38.23	$38.27	$38.00	$38.00	$37.18	22,800
2020-01-28	$38.14	$38.37	$38.11	$38.29	$37.47	5,800
2020-01-27	$37.91	$37.98	$37.71	$37.72	$36.91	15,475
2020-01-24	$39.25	$39.33	$38.79	$38.95	$38.11	9,000
2020-01-23	$39.43	$39.61	$39.16	$39.58	$38.73	10,108
2020-01-22	$39.70	$39.75	$39.35	$39.36	$38.52	16,811
2020-01-21	$39.73	$39.78	$39.51	$39.51	$38.66	14,735
2020-01-17	$39.86	$39.88	$39.78	$39.87	$39.02	107,600
2020-01-16	$39.68	$39.78	$39.65	$39.78	$38.92	38,000
2020-01-15	$39.45	$39.50	$39.14	$39.23	$38.39	50,390
2020-01-14	$39.58	$42.12	$39.41	$39.47	$38.62	30,524
2020-01-13	$39.19	$39.50	$39.16	$39.44	$38.59	34,743
2020-01-10	$39.39	$39.39	$39.00	$39.11	$38.27	24,654
2020-01-09	$39.22	$39.40	$39.19	$39.36	$38.52	16,000
2020-01-08	$39.10	$39.29	$38.99	$39.13	$38.29	16,538
2020-01-07	$38.81	$39.15	$38.81	$39.09	$38.25	8,483
2020-01-06	$38.50	$38.77	$38.50	$38.77	$37.94	7,334
2020-01-03	$39.10	$39.10	$38.73	$38.74	$37.91	16,800
2020-01-02	$40.33	$40.33	$38.86	$39.19	$38.35	14,595
2019-12-31	$38.38	$38.64	$38.38	$38.63	$37.80	4,200
2019-12-30	$38.67	$38.67	$38.37	$38.51	$37.68	17,428
2019-12-27	$39.22	$39.22	$38.81	$38.81	$37.85	91,303
2019-12-26	$39.03	$39.12	$38.94	$39.02	$38.06	13,900
2019-12-24	$39.03	$39.03	$38.91	$38.92	$37.95	2,564
2019-12-23	$38.84	$39.00	$38.75	$38.93	$37.97	23,881
2019-12-20	$38.59	$38.69	$38.56	$38.62	$37.66	9,100
2019-12-19	$38.33	$38.47	$38.30	$38.44	$37.48	29,500
2019-12-18	$38.16	$38.34	$38.16	$38.29	$37.34	4,300
2019-12-17	$38.04	$38.14	$38.04	$38.11	$37.17	6,500
2019-12-16	$38.21	$38.21	$38.01	$38.03	$37.09	3,900
2019-12-13	$37.72	$38.10	$37.51	$37.63	$36.70	7,060
2019-12-12	$36.81	$37.81	$36.81	$37.79	$36.85	11,777
2019-12-11	$36.71	$36.93	$36.71	$36.93	$36.01	8,500
2019-12-10	$36.66	$36.82	$36.60	$36.61	$35.70	6,174
2019-12-09	$36.65	$36.84	$36.62	$36.64	$35.73	3,068
2019-12-06	$36.46	$36.83	$36.46	$36.81	$35.89	17,969
2019-12-05	$36.23	$36.23	$36.14	$36.18	$35.29	6,751
2019-12-04	$35.98	$36.31	$35.98	$36.22	$35.32	6,476
2019-12-03	$36.22	$36.22	$35.38	$35.73	$34.85	52,225
2019-12-02	$37.05	$37.05	$36.33	$36.33	$35.43	18,425
2019-11-29	$36.67	$36.79	$36.67	$36.67	$35.76	8,552
2019-11-27	$36.77	$36.77	$36.61	$36.75	$35.84	19,995
2019-11-26	$36.46	$36.71	$36.46	$36.71	$35.80	3,462
2019-11-25	$36.47	$36.47	$36.35	$36.37	$35.47	12,000
2019-11-22	$36.40	$36.46	$36.28	$36.40	$35.50	14,707
2019-11-21	$36.60	$36.60	$36.39	$36.43	$35.52	12,500
2019-11-20	$36.55	$36.68	$36.49	$36.64	$35.74	13,426
2019-11-19	$36.78	$36.78	$36.61	$36.65	$35.74	10,459
2019-11-18	$36.54	$36.78	$36.54	$36.62	$35.71	8,211
2019-11-15	$36.67	$36.67	$36.52	$36.57	$35.67	6,729
2019-11-14	$36.45	$36.49	$36.43	$36.47	$35.57	3,900
2019-11-13	$36.13	$36.44	$36.11	$36.36	$35.46	7,753
2019-11-12	$36.15	$36.23	$36.03	$36.08	$35.18	25,819
2019-11-11	$36.14	$36.21	$36.11	$36.14	$35.25	5,064
2019-11-08	$36.11	$36.25	$36.11	$36.16	$35.26	7,765
2019-11-07	$36.35	$36.35	$36.20	$36.22	$35.32	5,200
2019-11-06	$36.26	$36.39	$36.26	$36.38	$35.48	7,500
2019-11-05	$36.36	$36.36	$36.04	$36.18	$35.28	12,100
2019-11-04	$36.98	$36.98	$36.31	$36.37	$35.47	9,824
2019-11-01	$36.74	$36.75	$36.60	$36.66	$35.76	13,368
2019-10-31	$36.66	$36.66	$36.53	$36.64	$35.73	12,700
2019-10-30	$36.45	$36.69	$36.39	$36.67	$35.76	4,870
2019-10-29	$36.28	$36.50	$36.28	$36.40	$35.50	13,953
2019-10-28	$36.44	$36.45	$36.30	$36.33	$35.43	11,800
2019-10-25	$36.60	$36.66	$36.49	$36.51	$35.61	5,055
2019-10-24	$36.69	$36.76	$36.66	$36.74	$35.83	5,300
2019-10-23	$36.62	$36.68	$36.51	$36.62	$35.72	8,800
2019-10-22	$36.73	$36.75	$36.56	$36.57	$35.66	9,582
2019-10-21	$36.62	$36.74	$36.62	$36.74	$35.83	3,782
2019-10-18	$36.33	$36.62	$36.33	$36.62	$35.71	5,869
2019-10-17	$36.65	$36.65	$36.40	$36.51	$35.61	6,211
2019-10-16	$36.36	$36.38	$36.31	$36.38	$35.47	13,500
2019-10-15	$36.40	$36.42	$36.35	$36.39	$35.49	12,100
2019-10-14	$36.45	$36.50	$36.31	$36.33	$35.43	43,300
2019-10-11	$36.49	$36.72	$36.49	$36.49	$35.59	9,900
2019-10-10	$36.36	$36.56	$36.35	$36.43	$35.53	4,564
2019-10-09	$36.21	$36.45	$36.21	$36.35	$35.45	12,700
2019-10-08	$36.28	$36.40	$36.18	$36.18	$35.28	6,700
2019-10-07	$36.59	$36.83	$36.54	$36.60	$35.69	17,484
2019-10-04	$37.06	$37.06	$36.45	$36.77	$35.86	17,681
2019-10-03	$36.11	$36.21	$35.92	$36.21	$35.32	27,075
2019-10-02	$36.53	$36.53	$35.98	$36.05	$35.16	23,300
2019-10-01	$36.76	$36.76	$36.54	$36.57	$35.66	8,900
2019-09-30	$36.79	$36.93	$36.79	$36.82	$35.91	13,500
2019-09-27	$36.84	$36.89	$36.59	$36.78	$35.86	15,700
2019-09-26	$37.01	$37.09	$36.88	$37.03	$36.10	2,420
2019-09-25	$36.83	$36.90	$36.80	$36.87	$35.94	8,304
2019-09-24	$36.90	$37.03	$36.76	$36.82	$35.89	6,878
2019-09-23	$36.53	$36.85	$36.53	$36.79	$35.86	6,735
2019-09-20	$36.84	$36.88	$36.70	$36.75	$35.82	5,490
2019-09-19	$36.98	$36.98	$36.74	$36.80	$35.87	6,738
2019-09-18	$36.63	$36.71	$36.57	$36.71	$35.78	3,836
2019-09-17	$36.62	$36.64	$36.48	$36.62	$35.70	4,200
2019-09-16	$36.32	$36.35	$36.24	$36.30	$35.39	4,900
2019-09-13	$36.49	$36.53	$36.23	$36.36	$35.44	11,188
2019-09-12	$36.30	$36.62	$36.30	$36.48	$35.56	3,465
2019-09-11	$36.25	$36.32	$36.21	$36.31	$35.39	14,700
2019-09-10	$36.14	$36.14	$36.00	$36.10	$35.19	12,900
2019-09-09	$36.48	$36.48	$36.39	$36.44	$35.52	4,398
2019-09-06	$36.77	$36.77	$36.65	$36.65	$35.73	2,500
2019-09-05	$36.77	$36.77	$36.60	$36.61	$35.69	7,100
2019-09-04	$36.50	$36.68	$36.50	$36.65	$35.73	8,243
2019-09-03	$36.48	$36.48	$36.28	$36.41	$35.49	19,343
2019-08-30	$36.33	$36.67	$36.16	$36.21	$35.30	13,018
2019-08-29	$36.11	$36.20	$36.03	$36.17	$35.26	10,834
2019-08-28	$35.84	$35.91	$35.83	$35.91	$35.00	6,124
2019-08-27	$36.01	$36.01	$35.85	$35.85	$34.94	19,290
2019-08-26	$35.68	$35.80	$35.59	$35.80	$34.90	9,007
2019-08-23	$36.09	$36.09	$35.47	$35.47	$34.58	7,709
2019-08-22	$35.77	$36.07	$35.76	$36.05	$35.14	13,038
2019-08-21	$36.12	$36.12	$35.86	$35.91	$35.00	6,862
2019-08-20	$36.03	$36.18	$35.76	$35.76	$34.86	34,052
2019-08-19	$35.88	$36.05	$35.88	$36.03	$35.12	67,700
2019-08-16	$35.68	$35.78	$35.65	$35.78	$34.88	16,552
2019-08-15	$35.27	$35.49	$35.27	$35.49	$34.59	4,880
2019-08-14	$35.56	$35.56	$35.12	$35.12	$34.23	7,189
2019-08-13	$35.64	$35.76	$35.64	$35.71	$34.81	16,615
2019-08-12	$35.58	$35.80	$35.42	$35.49	$34.59	23,710
2019-08-09	$35.67	$35.80	$35.55	$35.75	$34.85	3,344
2019-08-08	$35.44	$35.73	$35.44	$35.73	$34.83	10,011
2019-08-07	$34.90	$35.37	$34.89	$35.27	$34.38	13,199
2019-08-06	$34.62	$35.18	$34.62	$35.16	$34.27	37,560
2019-08-05	$35.14	$35.14	$34.52	$34.63	$33.76	24,729
2019-08-02	$35.42	$35.51	$35.32	$35.39	$34.49	13,039
2019-08-01	$35.37	$35.60	$35.37	$35.38	$34.49	7,395
2019-07-31	$35.69	$35.71	$35.27	$35.45	$34.56	9,113
2019-07-30	$35.72	$35.83	$35.58	$35.58	$34.68	5,526
2019-07-29	$35.81	$35.83	$35.70	$35.72	$34.81	6,487
2019-07-26	$35.57	$35.65	$35.57	$35.65	$34.75	3,492
2019-07-25	$35.40	$35.44	$35.39	$35.39	$34.49	2,561
2019-07-24	$35.40	$35.44	$35.30	$35.44	$34.54	3,595
2019-07-23	$35.38	$35.52	$35.33	$35.47	$34.57	2,967
2019-07-22	$35.36	$35.49	$35.32	$35.42	$34.53	5,225
2019-07-19	$35.75	$35.84	$35.44	$35.44	$34.55	7,851
2019-07-18	$35.65	$35.86	$35.65	$35.80	$34.90	6,406
2019-07-17	$35.89	$35.89	$35.70	$35.72	$34.82	3,213
2019-07-16	$35.90	$35.90	$35.77	$35.81	$34.90	4,756
2019-07-15	$36.09	$36.09	$35.82	$35.89	$34.99	9,152
2019-07-12	$36.01	$36.01	$35.76	$35.82	$34.91	7,164
2019-07-11	$35.84	$35.91	$35.70	$35.80	$34.89	9,253
2019-07-10	$35.88	$35.95	$35.88	$35.91	$35.00	7,132
2019-07-09	$35.90	$35.90	$35.65	$35.86	$34.96	27,198
2019-07-08	$35.72	$35.76	$35.67	$35.69	$34.79	5,854
2019-07-05	$35.61	$35.75	$35.48	$35.71	$34.80	8,322
2019-07-03	$35.67	$35.88	$35.64	$35.87	$34.96	3,905
2019-07-02	$35.32	$35.45	$35.31	$35.43	$34.53	10,833
2019-07-01	$35.01	$35.14	$34.99	$35.14	$34.25	7,728
2019-06-28	$34.98	$35.03	$34.95	$35.02	$34.14	12,453
2019-06-27	$34.82	$34.88	$34.82	$34.85	$33.97	1,977
2019-06-26	$35.60	$35.60	$34.93	$34.94	$33.89	10,195
2019-06-25	$35.63	$35.69	$35.44	$35.44	$34.37	3,238
2019-06-24	$35.58	$35.70	$35.58	$35.59	$34.52	2,864
2019-06-21	$35.59	$35.75	$35.59	$35.72	$34.65	11,552
2019-06-20	$35.75	$35.80	$35.58	$35.80	$34.72	9,805
2019-06-19	$35.35	$35.60	$35.35	$35.60	$34.53	11,852
2019-06-18	$35.45	$35.45	$35.31	$35.37	$34.31	2,128
2019-06-17	$35.43	$35.52	$35.34	$35.42	$34.35	18,769
2019-06-14	$35.35	$35.52	$35.35	$35.46	$34.39	4,310
2019-06-13	$35.28	$35.32	$35.21	$35.31	$34.25	3,557
2019-06-12	$35.23	$35.26	$35.21	$35.25	$34.19	3,391
2019-06-11	$35.19	$35.19	$34.99	$35.05	$34.00	6,291
2019-06-10	$35.17	$35.26	$35.17	$35.25	$34.19	8,797
2019-06-07	$35.48	$35.56	$35.22	$35.30	$34.24	9,913
2019-06-06	$35.03	$35.25	$35.03	$35.21	$34.15	8,082
2019-06-05	$34.57	$35.00	$34.57	$35.00	$33.95	8,884
2019-06-04	$34.26	$34.39	$34.09	$34.39	$33.36	7,951
2019-06-03	$34.08	$34.22	$34.05	$34.22	$33.19	113,183
2019-05-31	$33.92	$33.99	$33.78	$33.94	$32.92	2,399
2019-05-30	$33.94	$33.94	$33.86	$33.93	$32.91	3,791
2019-05-29	$33.90	$33.90	$33.73	$33.84	$32.82	16,887
2019-05-28	$34.53	$34.53	$34.11	$34.11	$33.08	3,733
2019-05-24	$34.48	$34.48	$34.41	$34.46	$33.42	1,612
2019-05-23	$34.31	$34.39	$34.23	$34.35	$33.32	50,675
2019-05-22	$34.39	$34.45	$34.33	$34.45	$33.41	8,061
2019-05-21	$34.41	$34.41	$34.32	$34.33	$33.30	5,360
2019-05-20	$34.08	$34.27	$34.08	$34.14	$33.11	1,721
2019-05-17	$34.03	$34.30	$34.03	$34.24	$33.21	3,041
2019-05-16	$34.36	$34.36	$34.21	$34.23	$33.20	35,771
2019-05-15	$33.86	$34.09	$33.86	$34.02	$33.00	25,133
2019-05-14	$33.95	$34.08	$33.90	$33.90	$32.88	23,394
2019-05-13	$33.83	$33.83	$33.73	$33.83	$32.81	24,410
2019-05-10	$33.65	$34.07	$33.61	$33.96	$32.94	7,480
2019-05-09	$33.41	$33.68	$33.36	$33.65	$32.64	30,537
2019-05-08	$33.67	$33.67	$33.60	$33.60	$32.59	204
2019-05-07	$33.83	$33.83	$33.60	$33.70	$32.69	3,723
2019-05-06	$33.69	$34.15	$33.69	$34.06	$33.04	3,157
2019-05-03	$34.16	$34.19	$34.16	$34.16	$33.13	409
2019-05-02	$34.03	$34.03	$33.97	$33.97	$32.95	2,204
2019-05-01	$34.17	$34.20	$33.96	$33.96	$32.94	3,065
2019-04-30	$33.99	$34.25	$33.99	$34.25	$33.22	1,644
2019-04-29	$33.95	$33.95	$33.86	$33.86	$32.84	3,515
2019-04-26	$33.91	$33.94	$33.91	$33.93	$32.90	1,614
2019-04-25	$33.71	$33.84	$33.68	$33.83	$32.81	7,340
2019-04-24	$33.77	$33.77	$33.70	$33.73	$32.71	8,827
2019-04-23	$33.52	$33.61	$33.52	$33.61	$32.60	1,899
2019-04-22	$33.43	$33.43	$33.27	$33.36	$32.36	11,171
2019-04-18	$33.38	$33.57	$33.38	$33.50	$32.49	11,021
2019-04-17	$33.54	$33.54	$33.37	$33.37	$32.37	5,008
2019-04-16	$33.76	$33.76	$33.54	$33.54	$32.53	13,309
2019-04-15	$33.86	$33.86	$33.80	$33.84	$32.82	3,652
2019-04-12	$33.71	$33.85	$33.68	$33.83	$32.82	9,777
2019-04-11	$33.59	$33.68	$33.59	$33.68	$32.67	8,172
2019-04-10	$33.66	$33.66	$33.50	$33.57	$32.56	11,917
2019-04-09	$33.57	$33.57	$33.48	$33.49	$32.49	5,890
2019-04-08	$33.56	$33.61	$33.50	$33.61	$32.59	7,943
2019-04-05	$33.63	$33.72	$33.53	$33.72	$32.71	4,052
2019-04-04	$33.41	$33.52	$33.41	$33.52	$32.51	7,411
2019-04-03	$33.58	$33.67	$33.54	$33.57	$32.56	8,347
2019-04-02	$33.43	$33.56	$33.43	$33.56	$32.55	7,149
2019-04-01	$33.43	$33.54	$33.41	$33.54	$32.53	6,757
2019-03-29	$33.39	$33.49	$33.39	$33.47	$32.46	8,529
2019-03-28	$33.28	$33.34	$33.17	$33.34	$32.33	3,999
2019-03-27	$33.51	$33.51	$33.36	$33.47	$32.30	4,058
2019-03-26	$33.57	$33.59	$33.45	$33.57	$32.40	9,998
2019-03-25	$33.26	$33.31	$33.26	$33.31	$32.15	428
2019-03-22	$33.29	$33.40	$33.29	$33.30	$32.14	2,280
2019-03-21	$33.16	$33.38	$33.16	$33.38	$32.21	1,420
2019-03-20	$33.03	$33.22	$32.99	$33.02	$31.87	5,814
2019-03-19	$33.24	$33.34	$33.10	$33.10	$31.95	6,968
2019-03-18	$33.39	$33.39	$33.23	$33.25	$32.09	4,415
2019-03-15	$33.34	$33.46	$33.30	$33.36	$32.19	2,457
2019-03-14	$33.28	$33.35	$33.22	$33.29	$32.13	27,428
2019-03-13	$33.29	$33.38	$33.24	$33.24	$32.08	2,881
2019-03-12	$33.13	$33.18	$33.11	$33.14	$31.98	3,002
2019-03-11	$32.67	$32.99	$32.67	$32.99	$31.84	3,378
2019-03-08	$32.53	$32.66	$32.53	$32.66	$31.52	7,129
2019-03-07	$32.73	$32.84	$32.64	$32.68	$31.54	6,138
2019-03-06	$32.86	$32.88	$32.77	$32.82	$31.67	17,962
2019-03-05	$32.81	$32.96	$32.81	$32.87	$31.72	19,765
2019-03-04	$32.97	$32.97	$32.66	$32.89	$31.74	11,532
2019-03-01	$32.92	$32.98	$32.80	$32.94	$31.79	58,305
2019-02-28	$32.83	$33.05	$32.82	$32.88	$31.73	16,170
2019-02-27	$32.54	$32.78	$32.54	$32.76	$31.61	11,305
2019-02-26	$32.72	$32.81	$32.70	$32.71	$31.57	45,716
2019-02-25	$32.95	$32.95	$32.74	$32.74	$31.60	22,165
2019-02-22	$32.77	$32.87	$32.76	$32.82	$31.68	30,699
2019-02-21	$32.48	$32.71	$32.48	$32.68	$31.54	12,477
2019-02-20	$32.55	$32.64	$32.51	$32.64	$31.50	10,832
2019-02-19	$32.60	$32.62	$32.52	$32.55	$31.42	7,656
2019-02-15	$32.15	$32.49	$32.15	$32.49	$31.36	4,688
2019-02-14	$32.24	$32.36	$32.14	$32.20	$31.08	11,239
2019-02-13	$32.30	$32.39	$32.25	$32.36	$31.23	13,730
2019-02-12	$32.21	$32.36	$32.17	$32.28	$31.15	11,171
2019-02-11	$32.11	$32.14	$32.05	$32.14	$31.02	4,240
2019-02-08	$31.90	$32.07	$31.90	$32.07	$30.95	3,487
2019-02-07	$31.85	$31.95	$31.79	$31.95	$30.84	11,068
2019-02-06	$31.82	$31.87	$31.80	$31.85	$30.74	3,861
2019-02-05	$31.81	$31.90	$31.75	$31.87	$30.76	88,078
2019-02-04	$31.50	$31.78	$31.50	$31.78	$30.67	491,289
2019-02-01	$31.65	$31.68	$31.52	$31.68	$30.57	30,196
2019-01-31	$31.22	$31.68	$31.22	$31.68	$30.58	3,925
2019-01-30	$31.11	$31.35	$31.07	$31.26	$30.17	39,571
2019-01-29	$30.88	$30.96	$30.85	$30.96	$29.88	48,571
2019-01-28	$30.84	$30.86	$30.70	$30.84	$29.77	16,851
2019-01-25	$31.00	$31.00	$30.83	$30.94	$29.86	10,975
2019-01-24	$30.74	$30.88	$30.74	$30.83	$29.76	6,361
2019-01-23	$30.74	$30.87	$30.63	$30.87	$29.79	23,505
2019-01-22	$30.81	$30.83	$30.54	$30.73	$29.66	19,420
2019-01-18	$30.58	$30.79	$30.58	$30.78	$29.71	10,183
2019-01-17	$30.13	$30.56	$30.13	$30.56	$29.49	5,688
2019-01-16	$30.12	$30.45	$30.12	$30.34	$29.28	32,144
2019-01-15	$30.14	$30.28	$30.14	$30.28	$29.22	13,130
2019-01-14	$30.00	$30.04	$29.94	$29.97	$28.93	5,020
2019-01-11	$29.88	$30.10	$29.88	$30.10	$29.05	8,536
2019-01-10	$29.83	$30.15	$29.83	$30.14	$29.09	9,492
2019-01-09	$29.81	$29.92	$29.81	$29.82	$28.78	4,455
2019-01-08	$29.62	$29.85	$29.62	$29.82	$28.78	4,895
2019-01-07	$29.29	$29.69	$29.29	$29.56	$28.53	4,718
2019-01-04	$29.34	$29.54	$29.29	$29.54	$28.51	10,148
2019-01-03	$29.07	$29.19	$28.96	$28.96	$27.95	39,964
2019-01-02	$29.30	$29.35	$29.17	$29.24	$28.22	12,228
2018-12-31	$29.54	$29.60	$29.39	$29.60	$28.57	8,118
2018-12-28	$29.59	$29.76	$29.42	$29.43	$28.41	117,483
2018-12-27	$28.80	$29.39	$28.68	$29.39	$28.36	19,314
2018-12-26	$28.29	$29.16	$28.25	$29.16	$28.14	5,279
2018-12-24	$29.15	$29.18	$28.29	$28.29	$27.30	17,586
2018-12-21	$29.99	$30.03	$29.41	$29.41	$28.38	9,753
2018-12-20	$30.01	$30.10	$29.62	$29.79	$28.58	24,621
2018-12-19	$30.39	$30.65	$30.06	$30.20	$28.97	9,395
2018-12-18	$30.57	$30.61	$30.28	$30.40	$29.17	54,481
2018-12-17	$30.99	$31.01	$30.25	$30.39	$29.16	9,847
2018-12-14	$31.29	$31.31	$31.13	$31.18	$29.91	3,852
2018-12-13	$31.63	$31.63	$31.40	$31.53	$30.25	5,321
2018-12-12	$31.64	$31.68	$31.39	$31.39	$30.12	12,648
2018-12-11	$31.68	$31.68	$31.47	$31.47	$30.19	3,203
2018-12-10	$31.29	$31.49	$31.06	$31.49	$30.21	60,780
2018-12-07	$31.66	$31.67	$31.37	$31.46	$30.18	36,560
2018-12-06	$31.13	$31.73	$31.13	$31.73	$30.44	9,295
2018-12-04	$32.24	$32.28	$31.76	$31.76	$30.47	5,489
2018-12-03	$32.01	$32.25	$31.98	$32.25	$30.94	9,171
2018-11-30	$31.84	$32.07	$31.80	$32.01	$30.71	4,134
2018-11-29	$31.70	$31.82	$31.70	$31.82	$30.53	5,159
2018-11-28	$31.46	$31.71	$31.46	$31.66	$30.37	3,167
2018-11-27	$31.24	$31.36	$31.24	$31.36	$30.09	8,237
2018-11-26	$31.28	$31.29	$31.19	$31.25	$29.98	10,896
2018-11-23	$31.06	$31.20	$31.06	$31.18	$29.91	1,025
2018-11-21	$31.27	$31.33	$31.18	$31.19	$29.92	2,408
2018-11-20	$31.60	$31.60	$31.27	$31.38	$30.11	9,536
2018-11-19	$31.80	$31.85	$31.49	$31.63	$30.35	4,832
2018-11-16	$31.63	$31.72	$31.63	$31.72	$30.43	2,420
2018-11-15	$31.15	$31.50	$31.13	$31.47	$30.19	3,521
2018-11-14	$31.42	$31.48	$31.26	$31.41	$30.13	7,472
2018-11-13	$31.59	$31.59	$31.47	$31.50	$30.22	4,871
2018-11-12	$31.77	$31.77	$31.49	$31.49	$30.21	4,365
2018-11-09	$31.37	$31.60	$31.37	$31.57	$30.29	2,333
2018-11-08	$31.50	$31.63	$31.49	$31.63	$30.35	5,711
2018-11-07	$31.31	$31.53	$31.31	$31.50	$30.22	1,649
2018-11-06	$30.69	$31.00	$30.69	$31.00	$29.74	4,533
2018-11-05	$30.51	$30.95	$30.51	$30.87	$29.62	4,485
2018-11-02	$30.66	$30.66	$30.39	$30.56	$29.32	4,654
2018-11-01	$30.61	$30.73	$30.61	$30.71	$29.46	3,173
2018-10-31	$30.67	$30.88	$30.67	$30.69	$29.44	46,298
2018-10-30	$30.62	$30.71	$30.45	$30.65	$29.41	84,819
2018-10-29	$30.53	$30.61	$30.24	$30.31	$29.08	5,338
2018-10-26	$30.18	$30.34	$30.12	$30.21	$28.98	26,784
2018-10-25	$30.37	$30.71	$30.37	$30.60	$29.36	58,079
2018-10-24	$30.68	$30.81	$30.49	$30.49	$29.25	37,053
2018-10-23	$30.30	$30.71	$30.25	$30.70	$29.46	53,384
2018-10-22	$30.80	$30.80	$30.61	$30.61	$29.37	5,449
2018-10-19	$30.89	$30.93	$30.84	$30.91	$29.65	3,604
2018-10-18	$30.61	$30.78	$30.61	$30.69	$29.44	6,729
2018-10-17	$30.64	$30.90	$30.64	$30.80	$29.55	22,317
2018-10-16	$30.38	$30.79	$30.38	$30.75	$29.50	5,010
2018-10-15	$30.35	$30.49	$30.29	$30.29	$29.06	269,816
2018-10-12	$30.52	$30.52	$30.02	$30.28	$29.05	21,082
2018-10-11	$30.94	$30.95	$30.15	$30.15	$28.93	16,600
2018-10-10	$31.56	$31.56	$30.95	$30.95	$29.69	16,214
2018-10-09	$31.61	$31.63	$31.54	$31.56	$30.28	6,184
2018-10-08	$31.49	$31.59	$31.49	$31.59	$30.31	2,649
2018-10-05	$31.42	$31.46	$31.37	$31.39	$30.12	11,430
2018-10-04	$31.18	$31.37	$31.18	$31.37	$30.09	10,270
2018-10-03	$31.62	$31.71	$31.33	$31.35	$30.08	8,754
2018-10-02	$31.53	$31.64	$31.53	$31.56	$30.28	9,841
2018-10-01	$31.54	$31.64	$31.44	$31.46	$30.18	18,480
2018-09-28	$31.47	$31.51	$31.41	$31.51	$30.23	3,981
2018-09-27	$31.43	$31.50	$31.37	$31.37	$30.10	2,712
2018-09-26	$31.48	$31.51	$31.23	$31.24	$29.97	6,303
2018-09-25	$31.51	$31.62	$31.48	$31.48	$30.20	6,315
2018-09-24	$31.83	$31.85	$31.83	$31.83	$30.41	1,784
2018-09-21	$32.11	$32.18	$32.10	$32.10	$30.67	7,301
2018-09-20	$31.88	$32.10	$31.88	$32.10	$30.67	13,690
2018-09-19	$32.06	$32.06	$31.90	$31.91	$30.49	10,221
2018-09-18	$31.97	$32.14	$31.97	$32.10	$30.67	4,572
2018-09-17	$32.08	$32.11	$32.08	$32.09	$30.66	804
2018-09-14	$32.01	$32.09	$32.01	$32.09	$30.66	14,803
2018-09-13	$32.08	$32.22	$32.08	$32.17	$30.74	70,816
2018-09-12	$32.04	$32.07	$32.01	$32.04	$30.61	30,837
2018-09-11	$32.06	$32.07	$32.03	$32.03	$30.61	10,819
2018-09-10	$31.91	$32.08	$31.91	$32.06	$30.63	6,103
2018-09-07	$31.95	$31.96	$31.85	$31.93	$30.51	5,077
2018-09-06	$32.02	$32.13	$32.00	$32.11	$30.68	6,010
2018-09-05	$31.89	$31.95	$31.89	$31.95	$30.53	31,353
2018-09-04	$31.79	$31.79	$31.65	$31.75	$30.34	2,480
2018-08-31	$31.81	$31.81	$31.67	$31.78	$30.37	7,102
2018-08-30	$31.69	$31.83	$31.69	$31.74	$30.33	9,173
2018-08-29	$31.79	$31.87	$31.77	$31.84	$30.42	31,925
2018-08-28	$31.70	$31.76	$31.70	$31.72	$30.31	12,231
2018-08-27	$31.73	$31.73	$31.64	$31.70	$30.29	7,822
2018-08-24	$31.65	$31.70	$31.64	$31.70	$30.29	20,303
2018-08-23	$31.58	$31.59	$31.50	$31.55	$30.15	6,577
2018-08-22	$31.55	$31.56	$31.49	$31.49	$30.09	3,675
2018-08-21	$31.66	$31.68	$31.66	$31.68	$30.27	2,154
2018-08-20	$31.78	$31.84	$31.77	$31.77	$30.36	2,490
2018-08-17	$31.74	$31.78	$31.74	$31.78	$30.37	7,060
2018-08-16	$31.44	$31.63	$31.44	$31.59	$30.18	5,163
2018-08-15	$31.31	$31.36	$31.30	$31.33	$29.94	13,766
2018-08-14	$31.26	$31.34	$31.26	$31.28	$29.89	6,914
2018-08-13	$31.20	$31.20	$31.10	$31.19	$29.80	11,160
2018-08-10	$31.32	$31.35	$31.20	$31.20	$29.81	3,088
2018-08-09	$31.28	$31.41	$31.28	$31.37	$29.97	13,494
2018-08-08	$31.29	$31.42	$31.29	$31.35	$29.95	43,703
2018-08-07	$31.39	$31.44	$31.39	$31.43	$30.03	20,114
2018-08-06	$31.45	$31.49	$31.39	$31.42	$30.02	8,507
2018-08-03	$31.28	$31.39	$31.26	$31.39	$29.99	6,903
2018-08-02	$31.05	$31.18	$30.97	$31.18	$29.79	115,051
2018-08-01	$31.13	$31.13	$31.07	$31.13	$29.74	278,262
2018-07-31	$31.06	$31.22	$31.06	$31.22	$29.83	5,013
2018-07-30	$30.95	$30.95	$30.85	$30.87	$29.50	548,671
2018-07-27	$31.09	$31.11	$31.00	$31.03	$29.65	224,070
2018-07-26	$31.18	$31.20	$31.11	$31.16	$29.77	10,056
2018-07-25	$30.77	$30.93	$30.77	$30.92	$29.54	6,993
2018-07-24	$30.64	$30.71	$30.53	$30.71	$29.34	17,933
2018-07-23	$30.64	$30.66	$30.59	$30.62	$29.26	9,927
2018-07-20	$30.93	$30.93	$30.65	$30.73	$29.36	17,664
2018-07-19	$30.79	$30.91	$30.79	$30.82	$29.45	46,016
2018-07-18	$30.96	$30.96	$30.69	$30.77	$29.40	60,521
2018-07-17	$30.75	$30.85	$30.72	$30.79	$29.42	14,299
2018-07-16	$30.74	$30.78	$30.69	$30.74	$29.37	58,719
2018-07-13	$30.83	$30.83	$30.80	$30.81	$29.44	5,946
2018-07-12	$30.72	$30.82	$30.71	$30.81	$29.44	6,887
2018-07-11	$30.69	$30.70	$30.63	$30.65	$29.29	7,038
2018-07-10	$30.57	$30.70	$30.55	$30.70	$29.33	14,450
2018-07-09	$30.60	$30.67	$30.43	$30.43	$29.07	9,315
2018-07-06	$30.37	$30.69	$30.37	$30.63	$29.27	17,966
2018-07-05	$30.27	$30.46	$30.27	$30.46	$29.10	216,934
2018-07-03	$30.38	$30.43	$30.25	$30.25	$28.91	51,430
2018-07-02	$29.94	$30.23	$29.92	$30.23	$28.88	118,049
2018-06-29	$30.39	$30.39	$30.25	$30.25	$28.90	6,966
2018-06-28	$29.81	$30.15	$29.75	$30.12	$28.78	17,469
2018-06-27	$30.60	$30.60	$29.99	$30.04	$28.70	5,312
2018-06-26	$30.34	$30.43	$30.22	$30.30	$28.95	14,302
2018-06-25	$30.58	$30.58	$30.21	$30.44	$28.95	18,571
2018-06-22	$31.26	$31.30	$31.17	$31.17	$29.65	17,444
2018-06-21	$31.42	$31.42	$31.18	$31.18	$29.66	21,894
2018-06-20	$31.45	$31.59	$31.44	$31.50	$29.96	30,361
2018-06-19	$31.09	$31.41	$31.07	$31.37	$29.84	32,666
2018-06-18	$31.42	$31.68	$31.40	$31.66	$30.11	9,214
2018-06-15	$31.58	$31.68	$31.55	$31.63	$30.08	8,508
2018-06-14	$31.67	$31.89	$31.67	$31.80	$30.24	15,627
2018-06-13	$31.88	$31.90	$31.73	$31.73	$30.18	32,512
2018-06-12	$32.02	$32.02	$31.71	$31.81	$30.25	21,714
2018-06-11	$31.52	$31.82	$31.52	$31.73	$30.18	81,129
2018-06-08	$31.35	$31.71	$31.35	$31.66	$30.11	14,193
2018-06-07	$31.80	$31.80	$31.49	$31.65	$30.10	101,977
2018-06-06	$31.54	$31.82	$31.54	$31.77	$30.22	30,400
2018-06-05	$31.39	$31.47	$31.33	$31.41	$29.87	10,566
2018-06-04	$31.59	$31.59	$31.24	$31.28	$29.75	8,927
2018-06-01	$32.50	$32.50	$31.28	$31.39	$29.85	13,414
2018-05-31	$31.28	$31.45	$31.27	$31.27	$29.74	4,026
2018-05-30	$31.33	$31.49	$31.33	$31.47	$29.93	3,792
2018-05-29	$31.17	$31.17	$30.97	$31.08	$29.56	50,096
2018-05-25	$31.14	$31.40	$31.14	$31.33	$29.80	8,734
2018-05-24	$31.31	$31.35	$31.20	$31.35	$29.82	32,949
2018-05-23	$31.13	$31.26	$31.09	$31.26	$29.73	101,635
2018-05-22	$31.20	$31.21	$31.08	$31.15	$29.63	27,219
2018-05-21	$31.27	$31.27	$31.05	$31.17	$29.65	20,231
2018-05-18	$31.14	$31.14	$30.89	$31.03	$29.51	36,017
2018-05-17	$30.97	$31.04	$30.93	$30.93	$29.42	29,886
2018-05-16	$31.00	$31.08	$30.94	$31.06	$29.54	23,928
2018-05-15	$31.09	$31.14	$31.02	$31.12	$29.60	5,722
2018-05-14	$31.40	$31.44	$31.25	$31.32	$29.79	10,519
2018-05-11	$31.51	$31.51	$31.23	$31.38	$29.85	13,643
2018-05-10	$31.18	$31.39	$31.18	$31.38	$29.85	48,545
2018-05-09	$30.95	$31.13	$30.93	$31.07	$29.55	11,907
2018-05-08	$31.03	$31.06	$30.93	$30.95	$29.44	191,608
2018-05-07	$31.16	$31.25	$31.05	$31.11	$29.59	31,779
2018-05-04	$30.66	$31.18	$30.66	$31.09	$29.57	143,852
2018-05-03	$30.80	$30.87	$30.54	$30.87	$29.36	206,975
2018-05-02	$30.87	$31.03	$30.82	$30.82	$29.31	4,381
2018-05-01	$31.03	$31.09	$30.88	$31.05	$29.53	8,908
2018-04-30	$31.40	$31.44	$31.10	$31.11	$29.59	10,179
2018-04-27	$31.16	$31.31	$31.16	$31.28	$29.75	4,043
2018-04-26	$30.87	$31.24	$30.86	$31.24	$29.71	53,383
2018-04-25	$30.78	$30.95	$30.76	$30.88	$29.37	9,478
2018-04-24	$31.44	$31.44	$30.82	$30.98	$29.46	34,672
2018-04-23	$31.26	$31.26	$31.14	$31.25	$29.72	16,314
2018-04-20	$31.50	$31.50	$31.19	$31.31	$29.78	39,424
2018-04-19	$31.59	$31.59	$31.39	$31.49	$29.95	3,845
2018-04-18	$31.75	$31.77	$31.67	$31.69	$30.14	12,913
2018-04-17	$31.61	$31.71	$31.56	$31.64	$30.09	36,358
2018-04-16	$31.44	$31.53	$31.41	$31.44	$29.90	280,130
2018-04-13	$31.15	$31.20	$31.08	$31.19	$29.66	6,221
2018-04-12	$31.15	$31.21	$31.13	$31.13	$29.61	8,518
2018-04-11	$31.13	$31.19	$31.03	$31.11	$29.59	5,999
2018-04-10	$31.17	$31.34	$31.17	$31.19	$29.66	25,433
2018-04-09	$31.18	$31.32	$31.09	$31.09	$29.57	9,076
2018-04-06	$31.45	$31.45	$30.88	$31.03	$29.51	179,343
2018-04-05	$31.25	$31.62	$31.25	$31.55	$30.01	7,911
2018-04-04	$30.35	$31.37	$30.35	$31.33	$29.80	24,480
2018-04-03	$30.94	$31.11	$30.90	$31.04	$29.52	10,065
2018-04-02	$31.69	$31.69	$30.46	$30.85	$29.34	164,591
2018-03-29	$31.37	$31.94	$31.37	$31.81	$30.25	13,164
2018-03-28	$31.31	$31.51	$31.07	$31.26	$29.73	26,071
2018-03-27	$32.14	$32.33	$31.59	$31.59	$30.05	4,754
2018-03-26	$31.84	$32.32	$31.50	$32.32	$30.67	17,908
2018-03-23	$31.96	$32.04	$31.35	$31.35	$29.75	245,581
2018-03-22	$32.67	$32.68	$32.21	$32.21	$30.57	10,557
2018-03-21	$33.18	$33.52	$33.18	$33.25	$31.55	15,213
2018-03-20	$33.07	$33.16	$33.05	$33.12	$31.43	6,740
2018-03-19	$33.38	$33.38	$32.62	$32.98	$31.30	5,441
2018-03-16	$33.38	$33.59	$33.38	$33.43	$31.72	12,129
2018-03-15	$33.31	$33.40	$33.21	$33.30	$31.60	2,996
2018-03-14	$33.52	$33.55	$33.30	$33.37	$31.66	8,588
2018-03-13	$34.00	$34.00	$33.49	$33.62	$31.90	7,721
2018-03-12	$33.85	$33.96	$33.83	$33.85	$32.12	5,234
2018-03-09	$33.58	$33.86	$33.58	$33.86	$32.13	7,196
2018-03-08	$33.05	$33.15	$32.92	$33.11	$31.42	27,013
2018-03-07	$32.78	$33.14	$32.78	$33.14	$31.45	19,473
2018-03-06	$32.78	$33.12	$32.73	$33.03	$31.34	10,795
2018-03-05	$32.03	$32.81	$32.03	$32.78	$31.11	8,135
2018-03-02	$31.77	$32.35	$31.42	$32.35	$30.70	35,464
2018-03-01	$32.54	$32.54	$31.88	$31.88	$30.25	27,819
2018-02-28	$32.74	$32.95	$32.43	$32.43	$30.77	11,010
2018-02-27	$33.28	$33.28	$32.77	$32.77	$31.10	4,058
2018-02-26	$32.89	$33.14	$32.81	$33.07	$31.39	10,627
2018-02-23	$32.48	$32.75	$32.44	$32.73	$31.06	9,990
2018-02-22	$32.49	$32.61	$32.14	$32.14	$30.50	18,479
2018-02-21	$32.60	$32.65	$32.23	$32.23	$30.58	18,598
2018-02-20	$32.50	$32.66	$32.39	$32.39	$30.74	10,731
2018-02-16	$32.38	$32.63	$32.29	$32.34	$30.69	13,880
2018-02-15	$32.27	$32.31	$32.00	$32.30	$30.65	10,704
2018-02-14	$31.80	$32.17	$31.80	$32.17	$30.52	14,189
2018-02-13	$31.38	$31.45	$31.14	$31.44	$29.83	32,575
2018-02-12	$31.03	$31.56	$30.99	$31.41	$29.81	260,378
2018-02-09	$31.24	$31.24	$29.71	$30.71	$29.14	93,830
2018-02-08	$31.67	$31.70	$30.53	$30.53	$28.97	30,370
2018-02-07	$32.00	$32.34	$31.87	$31.87	$30.24	39,240
2018-02-06	$30.92	$31.97	$30.62	$31.82	$30.20	20,017
2018-02-05	$32.69	$32.71	$31.33	$31.39	$29.78	267,969
2018-02-02	$33.40	$33.48	$32.78	$32.78	$31.11	184,362
2018-02-01	$33.61	$33.80	$33.59	$33.63	$31.91	282,266
2018-01-31	$33.92	$33.92	$33.57	$33.69	$31.97	10,569
2018-01-30	$33.78	$33.80	$33.57	$33.59	$31.88	14,200
2018-01-29	$34.39	$34.39	$34.22	$34.28	$32.53	5,147
2018-01-26	$33.96	$34.28	$33.96	$34.28	$32.53	4,730
2018-01-25	$34.08	$34.18	$33.84	$33.89	$32.16	7,351
2018-01-24	$34.44	$34.44	$34.10	$34.22	$32.47	4,681
2018-01-23	$34.30	$34.39	$34.19	$34.33	$32.58	14,668
2018-01-22	$33.90	$34.09	$33.87	$34.07	$32.33	31,977
2018-01-19	$33.73	$33.99	$33.73	$33.99	$32.25	3,646
2018-01-18	$33.95	$33.96	$33.65	$33.71	$31.99	26,179
2018-01-17	$33.49	$33.87	$33.49	$33.81	$32.08	35,191
2018-01-16	$34.09	$34.09	$33.49	$33.51	$31.80	14,655
2018-01-12	$33.73	$33.80	$33.65	$33.80	$32.07	77,781
2018-01-11	$33.16	$33.46	$33.16	$33.44	$31.73	5,385
2018-01-10	$32.66	$33.09	$32.66	$32.92	$31.23	14,258
2018-01-09	$32.82	$32.99	$32.74	$32.86	$31.18	19,089
2018-01-08	$32.63	$32.79	$32.58	$32.77	$31.10	17,099
2018-01-05	$32.57	$32.70	$32.57	$32.70	$31.03	97,422
2018-01-04	$32.54	$32.65	$32.48	$32.60	$30.93	8,661
2018-01-03	$32.21	$32.43	$32.21	$32.39	$30.74	45,229
2018-01-02	$32.23	$32.34	$32.12	$32.19	$30.55	289,746
2017-12-29	$32.52	$32.52	$32.38	$32.38	$30.73	33,789
2017-12-28	$32.36	$32.43	$32.35	$32.42	$30.77	22,091
2017-12-27	$32.16	$32.39	$32.16	$32.30	$30.65	10,805
2017-12-26	$32.11	$32.36	$32.11	$32.28	$30.63	8,079
2017-12-22	$32.32	$32.34	$32.21	$32.26	$30.61	12,854
2017-12-21	$32.56	$32.56	$32.38	$32.40	$30.62	121,723
2017-12-20	$32.64	$32.64	$32.50	$32.54	$30.75	12,243
2017-12-19	$33.12	$33.12	$32.61	$32.64	$30.85	47,326
2017-12-18	$33.03	$33.03	$32.80	$32.83	$31.03	22,939
2017-12-15	$32.75	$32.89	$32.74	$32.81	$31.01	11,731
2017-12-14	$32.72	$32.72	$32.57	$32.61	$30.82	8,761
2017-12-13	$32.75	$32.84	$32.65	$32.69	$30.89	7,998
2017-12-12	$32.81	$32.81	$32.69	$32.72	$30.92	13,802
2017-12-11	$32.72	$32.78	$32.67	$32.75	$30.95	20,244
2017-12-08	$32.66	$32.74	$32.63	$32.74	$30.94	49,519
2017-12-07	$32.63	$32.77	$32.59	$32.64	$30.84	19,620
2017-12-06	$32.36	$32.68	$32.36	$32.62	$30.83	11,003
2017-12-05	$32.80	$32.80	$32.52	$32.52	$30.73	11,037
2017-12-04	$32.87	$32.99	$32.79	$32.81	$31.01	10,669
2017-12-01	$32.99	$32.99	$32.51	$32.77	$30.96	9,262
2017-11-30	$32.70	$32.97	$32.70	$32.86	$31.05	18,395
2017-11-29	$32.56	$32.63	$32.54	$32.63	$30.84	7,334
2017-11-28	$32.37	$32.55	$32.36	$32.55	$30.76	10,248
2017-11-27	$32.05	$32.29	$32.05	$32.27	$30.49	8,869
2017-11-24	$32.09	$32.09	$32.09	$32.09	$30.33	72
2017-11-22	$32.15	$32.17	$32.08	$32.16	$30.39	8,388
2017-11-21	$32.31	$32.31	$32.20	$32.25	$30.48	45,674
2017-11-20	$32.05	$32.11	$32.03	$32.06	$30.29	34,560
2017-11-17	$32.00	$32.06	$32.00	$32.02	$30.26	9,126
2017-11-16	$32.07	$32.20	$32.07	$32.16	$30.39	6,204
2017-11-15	$32.40	$32.40	$32.02	$32.02	$30.26	2,890
2017-11-14	$32.18	$32.21	$31.95	$32.21	$30.44	16,962
2017-11-13	$31.92	$32.09	$31.92	$32.05	$30.29	11,532
2017-11-10	$31.88	$31.98	$31.84	$31.98	$30.22	3,334
2017-11-09	$31.81	$31.96	$31.81	$31.96	$30.20	5,143
2017-11-08	$31.89	$32.04	$31.88	$32.02	$30.26	28,508
2017-11-07	$31.89	$31.94	$31.85	$31.94	$30.18	17,709
2017-11-06	$31.67	$31.87	$31.67	$31.79	$30.04	55,906
2017-11-03	$31.70	$31.91	$31.68	$31.85	$30.10	36,999
2017-11-02	$31.53	$31.83	$31.53	$31.83	$30.08	22,114
2017-11-01	$32.05	$32.08	$31.70	$31.71	$29.97	1,567,242
2017-10-31	$31.69	$31.82	$31.69	$31.75	$30.01	16,263
2017-10-30	$31.72	$31.72	$31.60	$31.65	$29.91	12,290
2017-10-27	$31.62	$31.76	$31.52	$31.72	$29.98	8,441
2017-10-26	$31.52	$31.78	$31.52	$31.73	$29.99	5,252
2017-10-25	$31.85	$31.85	$31.38	$31.61	$29.87	4,792
2017-10-24	$32.01	$32.05	$31.99	$32.05	$30.29	12,987
2017-10-23	$32.09	$32.10	$31.85	$31.86	$30.11	3,071
2017-10-20	$32.05	$32.05	$31.96	$31.96	$30.20	13,568
2017-10-19	$31.49	$31.70	$31.49	$31.70	$29.96	9,637
2017-10-18	$31.80	$31.80	$31.71	$31.78	$30.03	4,976
2017-10-17	$31.80	$31.80	$31.63	$31.68	$29.93	14,799
2017-10-16	$31.77	$31.87	$31.71	$31.87	$30.11	18,918
2017-10-13	$31.58	$31.80	$31.58	$31.71	$29.96	10,032
2017-10-12	$31.71	$31.71	$31.57	$31.61	$29.87	20,425
2017-10-11	$31.67	$31.67	$31.59	$31.64	$29.90	31,191
2017-10-10	$31.75	$31.75	$31.61	$31.66	$29.92	12,380
2017-10-09	$31.64	$31.66	$31.57	$31.62	$29.88	16,622
2017-10-06	$31.62	$31.63	$31.53	$31.56	$29.83	8,364
2017-10-05	$31.53	$31.72	$31.53	$31.64	$29.90	9,843
2017-10-04	$31.52	$31.66	$31.51	$31.57	$29.84	6,901
2017-10-03	$31.49	$31.56	$31.42	$31.56	$29.83	5,957
2017-10-02	$31.29	$31.40	$31.29	$31.39	$29.67	4,872
2017-09-29	$31.20	$31.27	$31.20	$31.27	$29.55	9,059
2017-09-28	$31.25	$31.25	$31.01	$31.20	$29.48	13,823
2017-09-27	$31.18	$31.18	$31.02	$31.18	$29.47	10,770
2017-09-26	$31.21	$31.27	$31.14	$31.17	$29.46	14,485
2017-09-25	$31.15	$31.21	$31.13	$31.20	$29.49	7,878
2017-09-22	$31.42	$31.42	$31.32	$31.32	$29.47	7,763
2017-09-21	$31.38	$31.43	$31.34	$31.34	$29.49	3,269
2017-09-20	$31.42	$31.52	$31.39	$31.43	$29.57	4,833
2017-09-19	$31.40	$31.46	$31.40	$31.40	$29.55	9,033
2017-09-18	$31.39	$31.40	$31.37	$31.39	$29.54	5,580
2017-09-15	$31.23	$31.39	$31.23	$31.36	$29.51	4,367
2017-09-14	$31.16	$31.31	$31.16	$31.29	$29.44	7,561
2017-09-13	$31.27	$31.35	$31.26	$31.29	$29.45	10,619
2017-09-12	$31.45	$31.45	$31.34	$31.36	$29.51	7,418
2017-09-11	$31.30	$31.46	$31.30	$31.44	$29.58	7,962
2017-09-08	$30.92	$31.19	$30.92	$31.12	$29.28	7,044
2017-09-07	$30.96	$30.97	$30.88	$30.92	$29.09	6,418
2017-09-06	$30.92	$31.01	$30.92	$30.96	$29.13	23,656
2017-09-05	$31.25	$31.25	$30.88	$30.89	$29.07	13,596
2017-09-01	$31.13	$31.19	$31.11	$31.13	$29.29	5,248
2017-08-31	$31.08	$31.13	$31.06	$31.12	$29.28	16,060
2017-08-30	$30.96	$31.06	$30.96	$31.05	$29.22	4,068
2017-08-29	$30.98	$31.04	$30.95	$31.04	$29.21	19,937
2017-08-28	$31.02	$31.02	$30.92	$30.99	$29.16	9,741
2017-08-25	$31.11	$31.11	$31.05	$31.06	$29.23	2,526
2017-08-24	$31.10	$31.10	$30.97	$30.97	$29.14	4,748
2017-08-23	$31.09	$31.13	$31.05	$31.10	$29.26	15,333
2017-08-22	$31.02	$31.13	$31.02	$31.13	$29.29	3,763
2017-08-21	$30.92	$30.96	$30.89	$30.94	$29.11	2,298
2017-08-18	$30.84	$30.97	$30.83	$30.88	$29.06	6,403
2017-08-17	$31.23	$31.27	$30.90	$30.94	$29.11	20,953
2017-08-16	$31.20	$31.33	$31.20	$31.24	$29.40	16,903
2017-08-15	$31.07	$31.15	$31.07	$31.13	$29.29	8,443
2017-08-14	$31.08	$31.13	$31.01	$31.06	$29.23	8,951
2017-08-11	$31.09	$31.09	$30.78	$30.78	$28.96	8,822
2017-08-10	$31.00	$31.00	$30.85	$30.85	$29.03	20,580
2017-08-09	$30.98	$31.04	$30.93	$31.01	$29.18	30,387
2017-08-08	$31.03	$31.06	$30.96	$30.96	$29.13	20,144
2017-08-07	$31.07	$31.07	$31.03	$31.05	$29.22	6,255
2017-08-04	$31.04	$31.04	$30.96	$31.00	$29.17	3,335
2017-08-03	$30.96	$31.06	$30.96	$31.06	$29.23	15,984
2017-08-02	$31.14	$31.14	$30.90	$30.96	$29.13	7,608
2017-08-01	$30.90	$30.99	$30.90	$30.98	$29.15	5,702
2017-07-31	$30.92	$30.96	$30.84	$30.94	$29.11	54,082
2017-07-28	$30.88	$30.88	$30.73	$30.86	$29.04	21,361
2017-07-27	$30.75	$30.83	$30.73	$30.83	$29.01	4,016
2017-07-26	$30.85	$30.85	$30.73	$30.75	$28.93	6,445
2017-07-25	$30.83	$30.84	$30.75	$30.76	$28.94	6,126
2017-07-24	$30.82	$30.82	$30.74	$30.77	$28.95	36,958
2017-07-21	$30.91	$30.91	$30.73	$30.83	$29.01	8,527
2017-07-20	$30.76	$30.85	$30.76	$30.82	$29.00	2,643
2017-07-19	$30.85	$30.85	$30.71	$30.79	$28.97	9,031
2017-07-18	$30.61	$30.72	$30.59	$30.69	$28.88	12,318
2017-07-17	$30.67	$30.68	$30.63	$30.65	$28.84	9,866
2017-07-14	$30.61	$30.66	$30.60	$30.66	$28.85	3,848
2017-07-13	$30.72	$30.72	$30.49	$30.54	$28.74	9,255
2017-07-12	$30.56	$30.58	$30.53	$30.53	$28.73	11,339
2017-07-11	$30.35	$30.40	$30.23	$30.38	$28.59	12,078
2017-07-10	$30.50	$30.50	$30.41	$30.41	$28.61	5,313
2017-07-07	$30.39	$30.51	$30.39	$30.45	$28.65	12,984
2017-07-06	$30.37	$30.39	$30.27	$30.29	$28.51	6,642
2017-07-05	$30.47	$30.55	$30.45	$30.51	$28.71	4,315
2017-07-03	$30.69	$30.69	$30.51	$30.51	$28.71	7,984
2017-06-30	$30.52	$30.62	$30.50	$30.58	$28.77	19,504
2017-06-29	$30.71	$30.71	$30.30	$30.43	$28.63	18,905
2017-06-28	$30.74	$30.82	$30.74	$30.77	$28.95	9,465
2017-06-27	$30.76	$30.81	$30.62	$30.66	$28.85	19,131
2017-06-26	$30.90	$30.92	$30.81	$30.87	$29.05	11,051
2017-06-23	$30.98	$30.99	$30.87	$30.87	$28.91	4,284
2017-06-22	$31.02	$31.04	$30.98	$30.98	$29.02	9,649
2017-06-21	$31.17	$31.17	$31.01	$31.01	$29.04	9,756
2017-06-20	$31.43	$31.43	$31.15	$31.15	$29.18	14,424
2017-06-19	$31.23	$31.33	$31.19	$31.30	$29.32	88,089
2017-06-16	$31.26	$31.26	$31.13	$31.21	$29.23	20,576
2017-06-15	$31.03	$31.19	$30.95	$31.19	$29.21	8,944
2017-06-14	$31.05	$31.10	$31.03	$31.10	$29.13	9,299
2017-06-13	$30.89	$31.05	$30.89	$31.00	$29.03	7,079
2017-06-12	$30.78	$30.92	$30.78	$30.84	$28.88	11,081
2017-06-09	$30.80	$30.89	$30.77	$30.86	$28.90	22,841
2017-06-08	$30.89	$30.89	$30.70	$30.80	$28.85	19,431
2017-06-07	$30.94	$30.96	$30.88	$30.94	$28.98	131,621
2017-06-06	$30.97	$30.97	$30.84	$30.90	$28.94	31,666
2017-06-05	$31.06	$31.07	$30.97	$31.01	$29.04	10,750
2017-06-02	$30.87	$31.09	$30.87	$31.08	$29.11	126,422
2017-06-01	$30.81	$30.93	$30.74	$30.93	$28.97	16,868
2017-05-31	$30.73	$30.78	$30.63	$30.78	$28.83	20,227
2017-05-30	$30.59	$30.67	$30.57	$30.67	$28.73	9,564
2017-05-26	$30.64	$30.64	$30.56	$30.63	$28.69	11,803
2017-05-25	$30.48	$30.62	$30.44	$30.58	$28.64	9,598
2017-05-24	$30.38	$30.44	$30.32	$30.44	$28.51	21,292
2017-05-23	$30.36	$30.36	$30.25	$30.28	$28.36	14,869
2017-05-22	$30.18	$30.26	$30.08	$30.24	$28.32	3,575
2017-05-19	$29.96	$30.05	$29.95	$30.04	$28.14	16,278
2017-05-18	$29.79	$29.94	$29.71	$29.88	$27.99	5,223
2017-05-17	$29.92	$29.92	$29.76	$29.79	$27.90	11,895
2017-05-16	$29.97	$29.99	$29.91	$29.91	$28.01	2,984
2017-05-15	$29.94	$30.05	$29.94	$30.01	$28.11	148,138
2017-05-12	$29.93	$29.93	$29.89	$29.90	$28.01	3,392
2017-05-11	$29.90	$29.91	$29.81	$29.91	$28.01	5,909
2017-05-10	$30.00	$30.00	$29.92	$30.00	$28.10	11,411
2017-05-09	$30.04	$30.08	$29.96	$29.96	$28.06	30,748
2017-05-08	$30.13	$30.13	$30.03	$30.03	$28.13	2,239
2017-05-05	$30.18	$30.19	$29.99	$30.16	$28.25	17,806
2017-05-04	$29.95	$30.01	$29.89	$30.01	$28.11	12,861
2017-05-03	$29.86	$29.86	$29.75	$29.83	$27.94	25,897
2017-05-02	$29.91	$29.93	$29.81	$29.81	$27.92	8,204
2017-05-01	$29.85	$29.95	$29.77	$29.84	$27.95	46,005
2017-04-28	$29.95	$29.99	$29.88	$29.91	$28.01	34,190
2017-04-27	$30.11	$30.16	$30.00	$30.04	$28.14	24,980
2017-04-26	$30.17	$30.17	$30.02	$30.04	$28.14	36,645
2017-04-25	$30.09	$30.17	$30.04	$30.09	$28.18	20,871
2017-04-24	$30.20	$30.20	$29.92	$30.02	$28.12	7,455
2017-04-21	$29.71	$29.84	$29.71	$29.80	$27.91	11,043
2017-04-20	$29.65	$29.84	$29.64	$29.81	$27.92	17,187
2017-04-19	$29.82	$29.84	$29.66	$29.69	$27.81	30,687
2017-04-18	$29.77	$29.80	$29.68	$29.80	$27.91	14,896
2017-04-17	$29.71	$29.77	$29.63	$29.77	$27.88	27,409
2017-04-13	$29.60	$29.66	$29.55	$29.55	$27.68	12,996
2017-04-12	$29.67	$29.68	$29.59	$29.68	$27.80	14,888
2017-04-11	$29.63	$29.70	$29.54	$29.70	$27.82	21,909
2017-04-10	$29.69	$29.73	$29.59	$29.67	$27.79	26,469
2017-04-07	$29.62	$29.69	$29.55	$29.55	$27.68	9,539
2017-04-06	$29.57	$29.67	$29.55	$29.65	$27.77	16,674
2017-04-05	$29.76	$29.82	$29.60	$29.60	$27.72	14,533
2017-04-04	$29.47	$29.62	$29.47	$29.60	$27.72	16,502
2017-04-03	$29.79	$29.79	$29.50	$29.58	$27.70	64,838
2017-03-31	$29.70	$29.75	$29.68	$29.68	$27.80	19,807
2017-03-30	$29.62	$29.71	$29.62	$29.71	$27.83	13,838
2017-03-29	$29.75	$29.75	$29.62	$29.68	$27.80	36,728
2017-03-28	$29.66	$29.80	$29.59	$29.77	$27.88	25,842
2017-03-27	$29.55	$29.68	$29.53	$29.65	$27.77	23,598
2017-03-24	$29.77	$29.84	$29.68	$29.68	$27.80	33,229
2017-03-23	$29.85	$30.03	$29.80	$29.85	$27.87	24,361
2017-03-22	$29.73	$29.92	$29.73	$29.85	$27.87	95,892
2017-03-21	$30.06	$30.06	$29.83	$29.83	$27.86	113,040
2017-03-20	$30.01	$30.01	$29.91	$29.97	$27.98	9,631
2017-03-17	$30.07	$30.11	$29.95	$29.99	$28.00	21,435
2017-03-16	$29.99	$30.01	$29.87	$29.91	$27.93	27,790
2017-03-15	$29.87	$30.08	$29.84	$30.04	$28.05	8,299
2017-03-14	$29.71	$29.76	$29.67	$29.73	$27.76	32,004
2017-03-13	$29.77	$29.77	$29.69	$29.76	$27.79	20,740
2017-03-10	$29.68	$29.75	$29.65	$29.75	$27.78	9,089
2017-03-09	$29.67	$29.67	$29.55	$29.60	$27.64	12,171
2017-03-08	$29.65	$29.74	$29.56	$29.56	$27.60	43,115
2017-03-07	$29.76	$29.80	$29.72	$29.75	$27.78	54,420
2017-03-06	$29.74	$29.83	$29.73	$29.79	$27.82	13,859
2017-03-03	$29.88	$29.88	$29.76	$29.85	$27.87	21,748
2017-03-02	$29.95	$30.02	$29.88	$29.95	$27.97	48,815
2017-03-01	$29.53	$30.13	$29.40	$30.00	$28.01	102,562
2017-02-28	$29.43	$29.44	$29.26	$29.36	$27.42	60,909
2017-02-27	$29.40	$29.62	$29.40	$29.58	$27.62	12,518
2017-02-24	$29.33	$29.37	$29.21	$29.28	$27.34	23,592
2017-02-23	$29.79	$29.79	$29.43	$29.51	$27.56	7,792
2017-02-22	$29.72	$29.75	$29.61	$29.64	$27.68	10,537
2017-02-21	$29.84	$29.94	$29.82	$29.90	$27.92	23,711
2017-02-17	$29.58	$29.68	$29.53	$29.68	$27.71	24,171
2017-02-16	$30.06	$30.06	$29.64	$29.72	$27.75	8,237
2017-02-15	$29.81	$30.08	$29.81	$30.01	$28.02	14,039
2017-02-14	$29.76	$29.87	$29.59	$29.87	$27.89	20,382
2017-02-13	$29.62	$29.69	$29.58	$29.66	$27.70	12,088
2017-02-10	$29.35	$29.54	$29.35	$29.51	$27.56	16,038
2017-02-09	$29.33	$29.36	$29.26	$29.30	$27.36	8,041
2017-02-08	$28.76	$28.93	$28.57	$28.88	$26.97	38,298
2017-02-07	$29.20	$29.20	$28.85	$28.97	$27.05	37,241
2017-02-06	$29.21	$29.33	$29.11	$29.16	$27.23	69,625
2017-02-03	$29.39	$29.40	$29.32	$29.34	$27.39	65,274
2017-02-02	$28.82	$29.04	$28.80	$28.97	$27.05	56,820
2017-02-01	$29.10	$29.26	$28.91	$29.03	$27.11	372,174
2017-01-31	$28.99	$28.99	$28.73	$28.92	$27.00	13,595
2017-01-30	$29.14	$29.14	$28.87	$29.02	$27.10	43,083
2017-01-27	$29.60	$29.60	$29.37	$29.43	$27.48	268,338
2017-01-26	$29.57	$29.75	$29.51	$29.56	$27.60	35,029
2017-01-25	$29.43	$29.57	$29.43	$29.56	$27.60	43,302
2017-01-24	$28.99	$29.31	$28.99	$29.31	$27.37	11,182
2017-01-23	$28.90	$28.90	$28.59	$28.77	$26.86	282,070
2017-01-20	$28.95	$29.03	$28.83	$28.83	$26.92	7,552
2017-01-19	$28.90	$28.94	$28.68	$28.72	$26.82	34,855
2017-01-18	$28.93	$28.93	$28.70	$28.88	$26.97	22,760
2017-01-17	$29.12	$29.12	$28.89	$28.89	$26.98	4,900
2017-01-13	$29.16	$29.18	$29.03	$29.11	$27.18	20,549
2017-01-12	$29.11	$29.15	$28.77	$29.04	$27.12	21,548
2017-01-11	$29.17	$29.24	$29.01	$29.24	$27.30	21,767
2017-01-10	$28.98	$29.22	$28.98	$29.06	$27.13	44,635
2017-01-09	$29.22	$29.22	$28.96	$28.96	$27.04	20,647
2017-01-06	$29.20	$29.32	$29.04	$29.22	$27.28	17,424
2017-01-05	$29.23	$29.30	$28.88	$29.15	$27.22	41,751
2017-01-04	$28.91	$29.24	$28.91	$29.22	$27.28	15,613
2017-01-03	$28.94	$28.96	$28.64	$28.80	$26.89	132,487
2016-12-30	$28.48	$28.58	$28.46	$28.46	$26.57	24,635
2016-12-29	$28.99	$28.99	$28.39	$28.47	$26.59	8,463
2016-12-28	$29.07	$29.07	$28.68	$28.68	$26.78	25,903
2016-12-27	$29.12	$29.16	$29.08	$29.13	$27.20	70,846
2016-12-23	$28.94	$28.99	$28.85	$28.97	$27.05	39,195
2016-12-22	$28.96	$29.05	$28.84	$28.89	$26.98	38,118
2016-12-21	$29.07	$29.11	$29.01	$29.01	$27.04	34,889
2016-12-20	$29.20	$29.20	$28.97	$29.02	$27.05	34,796
2016-12-19	$30.17	$30.17	$28.80	$28.90	$26.94	9,501
2016-12-16	$29.04	$29.13	$28.86	$28.89	$26.93	39,381
2016-12-15	$28.79	$29.17	$28.79	$29.04	$27.07	23,746
2016-12-14	$29.19	$29.27	$28.86	$28.86	$26.90	4,450
2016-12-13	$29.27	$29.37	$29.06	$29.28	$27.29	107,974
2016-12-12	$29.65	$29.65	$29.16	$29.18	$27.20	79,622
2016-12-09	$29.76	$29.76	$29.43	$29.52	$27.51	101,479
2016-12-08	$29.45	$29.65	$29.31	$29.54	$27.53	68,208
2016-12-07	$29.95	$29.95	$28.89	$29.26	$27.27	32,542
2016-12-06	$29.13	$29.13	$28.52	$28.91	$26.95	54,135
2016-12-05	$28.24	$28.72	$28.24	$28.63	$26.68	30,099
2016-12-02	$28.19	$28.30	$28.19	$28.27	$26.35	7,725
2016-12-01	$29.18	$29.18	$28.23	$28.28	$26.36	85,798
2016-11-30	$28.00	$28.30	$28.00	$28.26	$26.34	9,405
2016-11-29	$27.63	$27.63	$27.24	$27.30	$25.44	41,908
2016-11-28	$27.82	$27.82	$27.47	$27.51	$25.64	15,537
2016-11-25	$27.87	$27.87	$27.82	$27.85	$25.96	1,316
2016-11-23	$27.78	$27.97	$27.76	$27.97	$26.07	19,230
2016-11-21	$27.67	$27.77	$27.63	$27.73	$25.85	20,938
2016-11-18	$27.64	$27.64	$27.24	$27.33	$25.47	63,806
2016-11-17	$27.37	$27.37	$27.26	$27.26	$25.41	12,098
2016-11-16	$27.27	$27.27	$27.09	$27.13	$25.29	10,766
2016-11-15	$27.17	$27.41	$26.97	$27.39	$25.53	11,242
2016-11-14	$26.93	$27.00	$26.79	$26.98	$25.15	4,195
2016-11-11	$26.41	$26.54	$26.20	$26.54	$24.74	13,296
2016-11-10	$26.36	$26.78	$26.36	$26.75	$24.93	88,511
2016-11-09	$25.54	$26.19	$25.54	$26.17	$24.39	7,310
2016-11-08	$24.92	$25.29	$24.92	$25.19	$23.48	13,812
2016-11-07	$25.12	$25.17	$25.09	$25.11	$23.40	17,012
2016-11-04	$24.80	$24.80	$24.70	$24.70	$23.02	26,101
2016-11-03	$24.73	$24.85	$24.57	$24.67	$22.99	39,425
2016-11-02	$24.85	$24.85	$24.54	$24.58	$22.91	13,857
2016-11-01	$25.30	$25.30	$24.62	$24.85	$23.16	45,551
2016-10-31	$25.12	$25.12	$25.07	$25.07	$23.37	12,692
2016-10-28	$25.45	$25.48	$25.20	$25.20	$23.49	6,500
2016-10-27	$25.25	$25.44	$25.25	$25.34	$23.62	12,187
2016-10-26	$25.09	$25.33	$25.06	$25.30	$23.58	32,981
2016-10-25	$25.44	$25.44	$25.12	$25.12	$23.41	40,942
2016-10-24	$25.94	$25.94	$25.26	$25.33	$23.61	7,296
2016-10-21	$25.51	$25.51	$25.23	$25.34	$23.62	7,563
2016-10-20	$25.32	$25.51	$25.26	$25.42	$23.69	2,026,268