Chunghwa Telecom (CHT) Stock

Data as of April 25, 2024

$37.87 ($-0.37) -0.97%

Chunghwa Telecom - Daily Information

Click for more stock information on Chunghwa Telecom.

Daily Information	Data
Date	April 25, 2024
Open	$37.96
Previous Close	$37.87
High	$37.97
Low	$37.82
Adjusted Open	$37.96
Previous Adjusted Close	$37.87
Adjusted High	$37.97
Adjusted Low	$37.82

About Chunghwa Telecom (CHT)

Chunghwa Telecom Co Ltd is a Taiwanese telecommunication company headquartered in Xindian District, New Taipei, Taiwan. It is Taiwan's largest telecommunication company and one of the largest telecommunication companies in the world. Founded in 1996, it has grown from a telecommunications operator to the largest information and communications technology services provider in Taiwan, now offering fixed line, mobile, internet, and data services. Chunghwa Telecom has been listed in the Taiwan Stock Exchange since 2000, and has more than 50,000 employees, as of 2020. It provides nationwide network coverage in Taiwan, with more than 40% of its service fees coming from outside of Taipei

Invest in Chunghwa Telecom (CHT)

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!

Investing built for a better future.

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

Historical Stock Data for Chunghwa Telecom (CHT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$37.96	$37.97	$37.82	$37.87	$37.87	55,383
2024-04-24	$38.55	$38.55	$38.10	$38.24	$38.24	102,191
2024-04-23	$38.55	$38.65	$38.47	$38.59	$38.59	59,162
2024-04-22	$38.11	$38.60	$38.11	$38.54	$38.54	100,971
2024-04-19	$37.97	$38.19	$37.80	$37.85	$37.85	86,480
2024-04-18	$38.21	$38.22	$38.05	$38.16	$38.16	60,620
2024-04-17	$38.16	$38.16	$37.83	$38.00	$38.00	86,961
2024-04-16	$38.24	$38.29	$38.10	$38.17	$38.17	51,964
2024-04-15	$38.80	$38.80	$38.50	$38.63	$38.63	67,855
2024-04-12	$38.73	$38.77	$38.50	$38.50	$38.50	55,770
2024-04-11	$39.08	$39.20	$39.00	$39.01	$39.01	57,587
2024-04-10	$38.93	$38.97	$38.65	$38.89	$38.89	83,105
2024-04-09	$39.14	$39.33	$39.10	$39.25	$39.25	65,342
2024-04-08	$39.11	$39.39	$39.11	$39.27	$39.27	47,081
2024-04-05	$38.90	$38.96	$38.77	$38.96	$38.96	67,788
2024-04-04	$39.27	$39.43	$39.00	$39.00	$39.00	51,680
2024-04-03	$39.14	$39.20	$38.94	$39.15	$39.15	62,762
2024-04-02	$39.37	$39.59	$39.31	$39.57	$39.57	59,819
2024-04-01	$39.29	$39.42	$39.23	$39.35	$39.35	67,092
2024-03-28	$39.17	$39.23	$38.98	$39.14	$39.14	92,738
2024-03-27	$39.33	$39.51	$39.21	$39.33	$39.33	66,801
2024-03-26	$38.90	$39.30	$38.90	$39.16	$39.16	106,029
2024-03-25	$38.73	$38.86	$38.55	$38.56	$38.56	77,484
2024-03-22	$38.51	$38.57	$38.18	$38.19	$38.19	102,238
2024-03-21	$38.56	$38.67	$38.36	$38.39	$38.39	86,391
2024-03-20	$38.48	$38.56	$38.35	$38.52	$38.52	86,200
2024-03-19	$38.46	$38.63	$38.45	$38.55	$38.55	66,188
2024-03-18	$38.51	$38.68	$38.44	$38.51	$38.51	69,920
2024-03-15	$38.55	$38.56	$38.37	$38.45	$38.45	76,566
2024-03-14	$38.43	$38.57	$38.37	$38.44	$38.44	54,080
2024-03-13	$38.46	$38.52	$38.30	$38.40	$38.40	63,425
2024-03-12	$38.46	$38.77	$38.43	$38.59	$38.59	77,011
2024-03-11	$38.34	$38.52	$38.34	$38.50	$38.50	57,612
2024-03-08	$38.36	$38.36	$38.13	$38.24	$38.24	79,310
2024-03-07	$38.32	$38.48	$38.29	$38.44	$38.44	50,099
2024-03-06	$38.24	$38.41	$38.24	$38.25	$38.25	68,882
2024-03-05	$38.12	$38.25	$38.05	$38.08	$38.08	70,407
2024-03-04	$38.48	$38.48	$38.22	$38.26	$38.26	48,652
2024-03-01	$37.89	$38.49	$37.89	$38.48	$38.48	149,358
2024-02-29	$38.02	$38.08	$37.73	$37.79	$37.79	120,944
2024-02-28	$37.88	$37.93	$37.74	$37.91	$37.91	104,533
2024-02-27	$38.24	$38.24	$37.87	$37.87	$37.87	85,168
2024-02-26	$38.37	$38.60	$38.24	$38.24	$38.24	120,114
2024-02-23	$38.61	$38.61	$38.48	$38.50	$38.50	46,806
2024-02-22	$38.82	$38.82	$38.61	$38.65	$38.65	55,652
2024-02-21	$38.89	$38.94	$38.79	$38.90	$38.90	72,919
2024-02-20	$38.64	$38.96	$38.64	$38.87	$38.87	61,239
2024-02-16	$38.71	$38.81	$38.60	$38.72	$38.72	71,812
2024-02-15	$38.75	$39.06	$38.73	$38.84	$38.84	60,478
2024-02-14	$38.43	$38.78	$38.43	$38.78	$38.78	56,175
2024-02-13	$38.69	$38.69	$38.34	$38.38	$38.38	41,587
2024-02-12	$38.79	$39.04	$38.79	$38.95	$38.95	47,129
2024-02-09	$38.58	$38.83	$38.47	$38.79	$38.79	67,498
2024-02-08	$38.75	$38.75	$38.50	$38.63	$38.63	40,003
2024-02-07	$38.62	$38.83	$38.60	$38.83	$38.83	69,011
2024-02-06	$38.70	$38.71	$38.42	$38.60	$38.60	50,710
2024-02-05	$38.31	$38.68	$38.09	$38.62	$38.62	150,839
2024-02-02	$38.16	$38.24	$38.04	$38.18	$38.18	69,349
2024-02-01	$37.89	$38.18	$37.89	$38.17	$38.17	130,187
2024-01-31	$37.76	$37.99	$37.58	$37.58	$37.58	119,423
2024-01-30	$36.37	$37.95	$36.37	$37.86	$37.86	190,719
2024-01-29	$38.72	$38.72	$38.26	$38.37	$38.37	61,782
2024-01-26	$38.33	$38.94	$38.24	$38.58	$38.58	67,413
2024-01-25	$38.15	$38.31	$38.09	$38.20	$38.20	74,410
2024-01-24	$38.30	$38.34	$38.13	$38.18	$38.18	149,970
2024-01-23	$37.91	$38.16	$37.91	$38.16	$38.16	137,262
2024-01-22	$37.74	$37.93	$37.74	$37.81	$37.81	72,039
2024-01-19	$37.90	$37.99	$37.79	$37.91	$37.91	64,056
2024-01-18	$37.68	$37.83	$37.59	$37.81	$37.81	104,099
2024-01-17	$37.41	$37.63	$37.41	$37.51	$37.51	112,447
2024-01-16	$37.80	$37.99	$37.70	$37.76	$37.76	112,961
2024-01-12	$38.41	$38.70	$38.40	$38.65	$38.65	89,718
2024-01-11	$38.43	$38.65	$38.43	$38.50	$38.50	73,639
2024-01-10	$38.26	$39.07	$38.26	$38.61	$38.61	84,421
2024-01-09	$38.39	$38.48	$38.33	$38.33	$38.33	69,731
2024-01-08	$38.44	$38.65	$38.43	$38.58	$38.58	134,858
2024-01-05	$38.22	$38.38	$38.16	$38.17	$38.17	119,926
2024-01-04	$38.00	$38.18	$38.00	$38.10	$38.10	86,153
2024-01-03	$38.66	$38.66	$38.12	$38.18	$38.18	188,197
2024-01-02	$38.90	$39.02	$38.83	$38.89	$38.89	78,921
2023-12-29	$38.82	$39.10	$38.82	$39.07	$39.07	110,635
2023-12-28	$38.70	$38.84	$38.70	$38.84	$38.84	91,481
2023-12-27	$38.25	$38.43	$38.25	$38.35	$38.35	78,192
2023-12-26	$38.15	$38.36	$38.14	$38.28	$38.28	78,660
2023-12-22	$37.77	$37.97	$37.77	$37.90	$37.90	63,981
2023-12-21	$37.65	$37.74	$37.58	$37.73	$37.73	81,124
2023-12-20	$37.65	$37.76	$37.51	$37.51	$37.51	88,925
2023-12-19	$37.62	$37.78	$37.60	$37.69	$37.69	98,749
2023-12-18	$37.60	$37.60	$37.44	$37.55	$37.55	81,891
2023-12-15	$37.67	$37.67	$37.40	$37.51	$37.51	295,008
2023-12-14	$37.89	$38.08	$37.86	$37.88	$37.88	106,647
2023-12-13	$37.65	$38.08	$37.55	$38.00	$38.00	116,317
2023-12-12	$37.74	$37.76	$37.59	$37.65	$37.65	162,674
2023-12-11	$37.93	$37.93	$37.60	$37.60	$37.60	201,493
2023-12-08	$38.03	$38.14	$38.00	$38.03	$38.03	91,772
2023-12-07	$38.26	$38.30	$38.09	$38.20	$38.20	111,032
2023-12-06	$38.73	$38.73	$38.30	$38.33	$38.33	180,571
2023-12-05	$38.31	$38.53	$38.21	$38.53	$38.53	101,658
2023-12-04	$38.11	$38.30	$38.10	$38.25	$38.25	88,078
2023-12-01	$37.93	$38.11	$37.86	$38.07	$38.07	100,274
2023-11-30	$38.04	$38.04	$37.88	$37.94	$37.94	150,582
2023-11-29	$38.10	$38.24	$38.09	$38.09	$38.09	127,367
2023-11-28	$37.99	$38.03	$37.84	$37.94	$37.94	116,516
2023-11-27	$37.81	$37.99	$37.79	$37.97	$37.97	84,357
2023-11-24	$37.31	$37.55	$37.31	$37.55	$37.55	58,206
2023-11-22	$37.34	$37.34	$37.18	$37.25	$37.25	102,916
2023-11-21	$37.22	$37.45	$37.22	$37.40	$37.40	130,950
2023-11-20	$37.02	$37.17	$36.97	$37.11	$37.11	96,341
2023-11-17	$36.75	$36.84	$36.68	$36.75	$36.75	98,403
2023-11-16	$36.42	$36.75	$36.42	$36.73	$36.73	96,746
2023-11-15	$36.70	$36.71	$36.58	$36.62	$36.62	106,906
2023-11-14	$36.05	$36.25	$36.05	$36.22	$36.22	107,601
2023-11-13	$35.86	$36.00	$35.72	$35.92	$35.92	99,775
2023-11-10	$36.04	$36.24	$35.85	$35.90	$35.90	100,476
2023-11-09	$36.12	$36.45	$36.04	$36.26	$36.26	87,665
2023-11-08	$36.46	$36.51	$36.13	$36.22	$36.22	118,289
2023-11-07	$36.44	$36.51	$36.34	$36.37	$36.37	119,405
2023-11-06	$36.43	$36.64	$36.36	$36.52	$36.52	138,430
2023-11-03	$36.32	$36.51	$36.26	$36.50	$36.50	205,310
2023-11-02	$36.43	$36.55	$35.86	$36.29	$36.29	245,418
2023-11-01	$35.99	$36.11	$35.83	$35.84	$35.84	333,870
2023-10-31	$35.82	$35.87	$35.63	$35.63	$35.63	169,141
2023-10-30	$35.59	$35.94	$35.59	$35.89	$35.89	123,310
2023-10-27	$35.70	$35.77	$35.45	$35.50	$35.50	115,405
2023-10-26	$35.62	$35.64	$35.50	$35.58	$35.58	78,562
2023-10-25	$35.86	$35.86	$35.70	$35.71	$35.71	127,960
2023-10-24	$35.68	$35.96	$35.68	$35.89	$35.89	146,359
2023-10-23	$35.65	$35.69	$35.50	$35.53	$35.53	109,873
2023-10-20	$35.65	$35.92	$35.65	$35.71	$35.71	113,671
2023-10-19	$35.79	$35.94	$35.70	$35.78	$35.78	128,540
2023-10-18	$36.00	$36.11	$35.84	$35.85	$35.85	97,859
2023-10-17	$36.15	$36.26	$36.09	$36.21	$36.21	124,160
2023-10-16	$36.12	$36.44	$35.95	$36.36	$36.36	125,231
2023-10-13	$36.16	$36.17	$35.87	$35.89	$35.89	110,923
2023-10-12	$36.44	$36.49	$36.09	$36.21	$36.21	150,151
2023-10-11	$36.56	$36.79	$36.36	$36.63	$36.63	115,183
2023-10-10	$36.50	$36.51	$36.37	$36.43	$36.43	112,920
2023-10-09	$35.95	$36.45	$35.95	$36.42	$36.42	115,968
2023-10-06	$35.97	$36.17	$35.87	$36.17	$36.17	159,213
2023-10-05	$35.92	$36.04	$35.56	$35.99	$35.99	134,617
2023-10-04	$35.70	$35.87	$35.51	$35.83	$35.83	116,775
2023-10-03	$35.72	$35.80	$35.63	$35.70	$35.70	142,244
2023-10-02	$36.01	$36.01	$35.77	$35.88	$35.88	113,165
2023-09-29	$36.13	$36.16	$35.87	$35.94	$35.94	111,915
2023-09-28	$35.93	$36.13	$35.85	$36.03	$36.03	101,634
2023-09-27	$36.02	$36.02	$35.80	$35.94	$35.94	140,819
2023-09-26	$36.06	$36.06	$35.80	$35.80	$35.80	117,914
2023-09-25	$36.46	$36.46	$36.08	$36.26	$36.26	84,333
2023-09-22	$36.31	$36.54	$36.28	$36.46	$36.46	148,221
2023-09-21	$36.48	$36.48	$36.07	$36.07	$36.07	152,100
2023-09-20	$36.67	$36.80	$36.63	$36.69	$36.69	219,734
2023-09-19	$36.62	$36.69	$36.52	$36.59	$36.59	123,367
2023-09-18	$36.45	$36.74	$36.38	$36.70	$36.70	91,740
2023-09-15	$36.53	$36.66	$36.36	$36.42	$36.42	343,984
2023-09-14	$36.55	$36.62	$36.45	$36.45	$36.45	104,766
2023-09-13	$36.31	$36.61	$36.30	$36.56	$36.56	116,186
2023-09-12	$36.26	$36.34	$36.20	$36.31	$36.31	97,011
2023-09-11	$36.25	$36.41	$36.14	$36.33	$36.33	139,765
2023-09-08	$36.27	$36.28	$36.00	$36.05	$36.05	128,085
2023-09-07	$36.21	$36.35	$36.08	$36.18	$36.18	129,019
2023-09-06	$36.60	$36.60	$36.24	$36.25	$36.25	97,240
2023-09-05	$36.17	$36.75	$36.17	$36.60	$36.60	198,340
2023-09-01	$36.51	$36.56	$36.20	$36.23	$36.23	77,765
2023-08-31	$36.67	$36.67	$36.43	$36.43	$36.43	128,148
2023-08-30	$37.01	$37.05	$36.81	$36.82	$36.82	103,063
2023-08-29	$36.79	$37.03	$36.79	$37.01	$37.01	57,758
2023-08-28	$36.59	$36.77	$36.59	$36.74	$36.74	62,602
2023-08-25	$36.74	$36.76	$36.50	$36.59	$36.59	139,321
2023-08-24	$36.91	$37.03	$36.87	$36.90	$36.90	89,916
2023-08-23	$36.68	$36.75	$36.58	$36.70	$36.70	110,839
2023-08-22	$36.57	$36.61	$36.52	$36.61	$36.61	90,872
2023-08-21	$36.61	$36.67	$36.51	$36.65	$36.65	76,207
2023-08-18	$36.80	$36.94	$36.72	$36.83	$36.83	109,409
2023-08-17	$36.61	$36.75	$36.49	$36.64	$36.64	134,808
2023-08-16	$36.89	$36.91	$36.72	$36.82	$36.82	193,035
2023-08-15	$36.69	$36.72	$36.61	$36.66	$36.66	109,902
2023-08-14	$36.78	$36.78	$36.61	$36.74	$36.74	126,762
2023-08-11	$37.00	$37.12	$36.98	$37.12	$37.12	108,364
2023-08-10	$37.10	$37.26	$36.99	$37.06	$37.06	139,111
2023-08-09	$36.89	$37.02	$36.77	$36.89	$36.89	102,971
2023-08-08	$36.46	$36.85	$36.43	$36.82	$36.82	154,501
2023-08-07	$36.46	$36.64	$36.36	$36.64	$36.64	139,333
2023-08-04	$36.61	$36.70	$36.50	$36.52	$36.52	78,111
2023-08-03	$36.58	$36.58	$36.34	$36.52	$36.52	95,397
2023-08-02	$36.55	$36.57	$36.34	$36.54	$36.54	95,397
2023-08-01	$36.68	$36.70	$36.60	$36.62	$36.62	55,089
2023-07-31	$37.00	$37.00	$36.58	$36.70	$36.70	77,696
2023-07-28	$37.12	$37.12	$37.00	$37.10	$37.10	68,986
2023-07-27	$36.97	$37.19	$36.97	$37.05	$37.05	113,256
2023-07-26	$37.06	$37.19	$37.00	$37.18	$37.18	68,915
2023-07-25	$36.91	$37.01	$36.83	$36.93	$36.93	68,865
2023-07-24	$36.74	$36.92	$36.70	$36.79	$36.79	115,516
2023-07-21	$36.76	$36.84	$36.65	$36.81	$36.81	94,739
2023-07-20	$36.97	$37.09	$36.70	$36.71	$36.71	111,932
2023-07-19	$36.90	$37.02	$36.80	$36.97	$36.97	89,615
2023-07-18	$36.95	$36.98	$36.69	$36.80	$36.80	114,528
2023-07-17	$37.33	$37.33	$37.12	$37.16	$37.16	87,900
2023-07-14	$37.43	$37.52	$37.40	$37.41	$37.41	67,588
2023-07-13	$36.86	$37.05	$36.84	$37.05	$37.05	77,062
2023-07-12	$36.68	$36.86	$36.68	$36.85	$36.85	74,568
2023-07-11	$36.32	$36.55	$36.20	$36.53	$36.53	181,140
2023-07-10	$36.38	$36.38	$36.00	$36.16	$36.16	110,918
2023-07-07	$36.57	$36.57	$36.33	$36.38	$36.38	214,373
2023-07-06	$36.86	$36.86	$36.33	$36.51	$36.51	190,551
2023-07-05	$37.04	$37.25	$36.98	$37.03	$37.03	165,352
2023-07-03	$36.99	$37.11	$36.86	$37.01	$37.01	67,863
2023-06-30	$37.54	$37.57	$37.21	$37.29	$37.29	155,233
2023-06-29	$38.12	$38.12	$37.80	$37.85	$37.85	83,622
2023-06-28	$38.19	$38.19	$37.79	$38.07	$38.07	197,746
2023-06-27	$39.49	$39.81	$39.38	$39.74	$38.21	117,722
2023-06-26	$40.00	$40.05	$39.86	$39.90	$38.36	69,418
2023-06-23	$40.37	$40.37	$40.19	$40.22	$40.22	71,087
2023-06-22	$40.49	$40.52	$40.38	$40.42	$40.42	48,416
2023-06-21	$40.66	$40.66	$40.46	$40.54	$40.54	58,992
2023-06-20	$40.71	$40.71	$40.57	$40.59	$40.59	41,937
2023-06-16	$40.96	$41.01	$40.78	$40.88	$40.88	138,485
2023-06-15	$40.98	$41.11	$40.75	$41.00	$41.00	72,271
2023-06-14	$40.66	$40.94	$40.66	$40.93	$40.93	41,200
2023-06-13	$40.69	$40.83	$40.63	$40.79	$40.79	62,238
2023-06-12	$40.60	$40.60	$40.41	$40.53	$40.53	44,385
2023-06-09	$40.71	$40.82	$40.70	$40.74	$40.74	31,422
2023-06-08	$40.38	$40.73	$40.38	$40.63	$40.63	47,848
2023-06-07	$40.60	$40.73	$40.55	$40.59	$40.59	43,489
2023-06-06	$40.67	$40.81	$40.63	$40.68	$40.68	63,384
2023-06-05	$40.43	$40.96	$40.40	$40.74	$40.74	55,700
2023-06-02	$40.88	$40.95	$40.46	$40.49	$40.49	154,050
2023-06-01	$40.78	$40.88	$40.70	$40.78	$40.78	80,816
2023-05-31	$40.69	$40.93	$40.68	$40.92	$40.92	83,798
2023-05-30	$40.69	$40.73	$40.59	$40.70	$40.70	119,789
2023-05-26	$40.94	$40.99	$40.75	$40.78	$40.78	81,653
2023-05-25	$41.10	$41.25	$41.06	$41.08	$41.08	103,848
2023-05-24	$40.81	$40.81	$40.62	$40.64	$40.64	57,305
2023-05-23	$40.78	$40.99	$40.76	$40.82	$40.82	94,850
2023-05-22	$40.94	$40.94	$40.60	$40.61	$40.61	63,022
2023-05-19	$41.28	$41.36	$41.16	$41.24	$41.24	100,018
2023-05-18	$40.90	$40.96	$40.80	$40.90	$40.90	86,108
2023-05-17	$40.93	$41.07	$40.87	$40.99	$40.99	103,161
2023-05-16	$40.75	$40.81	$40.63	$40.73	$40.73	79,269
2023-05-15	$40.67	$40.70	$40.49	$40.64	$40.64	64,955
2023-05-12	$40.65	$40.65	$40.42	$40.45	$40.45	50,406
2023-05-11	$41.04	$41.04	$40.85	$40.92	$40.92	63,327
2023-05-10	$41.27	$41.27	$40.90	$41.19	$41.19	70,028
2023-05-09	$41.28	$41.53	$41.25	$41.36	$41.36	73,312
2023-05-08	$41.43	$41.43	$41.11	$41.18	$41.18	104,617
2023-05-05	$41.34	$41.58	$41.27	$41.51	$41.51	83,751
2023-05-04	$41.01	$41.30	$40.95	$41.28	$41.28	89,468
2023-05-03	$40.82	$40.94	$40.75	$40.76	$40.76	70,477
2023-05-02	$40.82	$40.82	$40.62	$40.67	$40.67	76,553
2023-05-01	$41.19	$41.26	$41.02	$41.10	$41.10	55,791
2023-04-28	$41.51	$41.52	$41.21	$41.22	$41.22	90,124
2023-04-27	$41.25	$41.53	$41.25	$41.47	$41.47	96,410
2023-04-26	$41.23	$41.43	$41.21	$41.39	$41.39	80,099
2023-04-25	$40.97	$41.07	$40.89	$41.02	$41.02	106,166
2023-04-24	$41.29	$41.29	$40.92	$40.99	$40.99	72,050
2023-04-21	$41.31	$41.35	$41.12	$41.26	$41.26	93,135
2023-04-20	$41.03	$41.05	$40.89	$40.98	$40.98	72,186
2023-04-19	$40.63	$40.92	$40.59	$40.91	$40.91	88,459
2023-04-18	$41.02	$41.10	$40.95	$41.07	$41.07	67,686
2023-04-17	$40.89	$40.94	$40.80	$40.83	$40.83	72,356
2023-04-14	$40.98	$40.98	$40.54	$40.73	$40.73	82,762
2023-04-13	$40.57	$40.98	$40.56	$40.95	$40.95	113,005
2023-04-12	$40.30	$40.50	$40.22	$40.42	$40.42	102,578
2023-04-11	$40.39	$40.42	$40.09	$40.13	$40.13	103,098
2023-04-10	$40.23	$40.23	$39.77	$40.14	$40.14	101,961
2023-04-06	$39.52	$39.62	$39.41	$39.49	$39.49	134,324
2023-04-05	$39.73	$39.76	$39.38	$39.47	$39.47	262,235
2023-04-04	$39.31	$39.69	$39.19	$39.69	$39.69	90,719
2023-04-03	$39.07	$39.40	$39.05	$39.36	$39.36	96,907
2023-03-31	$39.14	$39.16	$39.04	$39.10	$39.10	91,699
2023-03-30	$39.44	$39.46	$39.19	$39.21	$39.21	74,887
2023-03-29	$39.44	$39.60	$39.31	$39.41	$39.41	144,839
2023-03-28	$39.25	$39.63	$39.22	$39.50	$39.50	103,150
2023-03-27	$39.35	$39.44	$39.29	$39.35	$39.35	71,621
2023-03-24	$39.20	$39.57	$39.11	$39.49	$39.49	115,862
2023-03-23	$39.22	$39.46	$39.20	$39.29	$39.29	105,760
2023-03-22	$38.74	$39.24	$38.74	$38.97	$38.97	173,812
2023-03-21	$38.82	$38.83	$38.47	$38.65	$38.65	146,589
2023-03-20	$38.67	$38.90	$38.64	$38.85	$38.85	160,709
2023-03-17	$38.53	$38.70	$38.40	$38.40	$38.40	354,904
2023-03-16	$38.58	$38.87	$38.58	$38.69	$38.69	176,906
2023-03-15	$38.63	$38.64	$38.32	$38.36	$38.36	266,990
2023-03-14	$38.63	$38.89	$38.43	$38.88	$38.88	137,651
2023-03-13	$38.59	$39.02	$38.59	$38.80	$38.80	145,243
2023-03-10	$38.23	$38.39	$38.14	$38.26	$38.26	100,812
2023-03-09	$38.44	$38.57	$38.28	$38.31	$38.31	92,524
2023-03-08	$38.48	$38.63	$38.44	$38.56	$38.56	122,998
2023-03-07	$38.46	$38.54	$38.30	$38.44	$38.44	105,070
2023-03-06	$38.49	$38.58	$38.35	$38.39	$38.39	89,398
2023-03-03	$38.17	$38.44	$38.11	$38.43	$38.43	139,828
2023-03-02	$37.77	$37.99	$37.77	$37.89	$37.89	138,742
2023-03-01	$37.45	$37.74	$37.45	$37.74	$37.74	142,207
2023-02-28	$37.51	$37.64	$37.41	$37.41	$37.41	144,773
2023-02-27	$37.74	$37.81	$37.58	$37.60	$37.60	81,688
2023-02-24	$37.74	$37.78	$37.57	$37.73	$37.73	147,151
2023-02-23	$37.89	$37.99	$37.83	$37.99	$37.99	116,690
2023-02-22	$37.53	$37.79	$37.51	$37.62	$37.62	106,310
2023-02-21	$37.35	$37.42	$37.29	$37.33	$37.33	78,296
2023-02-17	$37.12	$37.49	$37.12	$37.49	$37.49	64,712
2023-02-16	$37.16	$37.49	$37.16	$37.33	$37.33	80,293
2023-02-15	$37.13	$37.21	$36.96	$37.12	$37.12	115,319
2023-02-14	$37.54	$37.64	$37.34	$37.37	$37.37	111,974
2023-02-13	$37.35	$37.64	$37.31	$37.51	$37.51	143,714
2023-02-10	$37.25	$37.27	$37.09	$37.10	$37.10	121,774
2023-02-09	$37.35	$37.38	$37.00	$37.06	$37.06	139,606
2023-02-08	$37.35	$37.46	$37.16	$37.26	$37.26	174,678
2023-02-07	$37.17	$37.33	$37.02	$37.12	$37.12	173,459
2023-02-06	$37.55	$37.55	$37.05	$37.12	$37.12	140,583
2023-02-03	$37.86	$37.86	$37.46	$37.55	$37.55	114,900
2023-02-02	$37.77	$37.98	$37.71	$37.81	$37.81	107,677
2023-02-01	$37.50	$37.61	$37.12	$37.59	$37.59	161,359
2023-01-31	$37.76	$37.76	$36.95	$37.05	$37.05	183,029
2023-01-30	$37.97	$38.41	$37.97	$38.21	$38.21	111,169
2023-01-27	$38.40	$38.41	$38.20	$38.20	$38.20	81,305
2023-01-26	$38.55	$38.61	$38.36	$38.39	$38.39	74,877
2023-01-25	$38.45	$38.46	$38.28	$38.42	$38.42	98,313
2023-01-24	$38.37	$38.54	$38.21	$38.50	$38.50	75,010
2023-01-23	$38.24	$38.45	$38.12	$38.39	$38.39	85,886
2023-01-20	$38.04	$38.23	$37.98	$38.16	$38.16	139,438
2023-01-19	$37.84	$38.11	$37.81	$38.08	$38.08	84,247
2023-01-18	$37.85	$37.92	$37.70	$37.84	$37.84	99,310
2023-01-17	$37.70	$37.94	$37.59	$37.87	$37.87	90,236
2023-01-13	$37.31	$37.71	$36.20	$37.68	$37.68	260,813
2023-01-12	$37.18	$37.48	$37.10	$37.44	$37.44	196,651
2023-01-11	$37.24	$37.45	$37.17	$37.45	$37.45	208,696
2023-01-10	$37.66	$37.74	$37.47	$37.54	$37.54	128,700
2023-01-09	$37.82	$37.87	$37.65	$37.67	$37.67	86,565
2023-01-06	$37.22	$37.65	$37.21	$37.57	$37.57	163,505
2023-01-05	$37.04	$37.12	$36.90	$37.05	$37.05	144,189
2023-01-04	$37.43	$37.45	$36.97	$37.09	$37.09	218,950
2023-01-03	$36.74	$37.34	$36.68	$37.28	$37.28	245,912
2022-12-30	$36.78	$36.80	$36.56	$36.59	$36.59	85,587
2022-12-29	$36.59	$36.86	$36.54	$36.74	$36.74	102,935
2022-12-28	$36.96	$37.01	$36.51	$36.53	$36.53	124,481
2022-12-27	$36.64	$36.84	$36.56	$36.81	$36.81	84,885
2022-12-23	$36.52	$36.60	$36.40	$36.57	$36.57	77,501
2022-12-22	$36.40	$36.52	$36.28	$36.52	$36.52	131,216
2022-12-21	$36.12	$36.34	$36.12	$36.25	$36.25	155,047
2022-12-20	$35.97	$36.12	$35.97	$36.11	$36.11	202,791
2022-12-19	$36.09	$36.22	$35.89	$35.99	$35.99	135,438
2022-12-16	$35.90	$36.02	$35.82	$35.87	$35.87	193,739
2022-12-15	$36.01	$36.26	$35.98	$36.12	$36.12	242,536
2022-12-14	$36.49	$36.49	$36.14	$36.31	$36.31	173,180
2022-12-13	$36.51	$36.52	$36.28	$36.42	$36.42	189,756
2022-12-12	$36.53	$36.53	$36.07	$36.34	$36.34	183,561
2022-12-09	$36.39	$36.56	$36.37	$36.40	$36.40	132,436
2022-12-08	$36.17	$36.22	$36.02	$36.22	$36.22	182,690
2022-12-07	$36.63	$36.65	$36.41	$36.47	$36.47	201,194
2022-12-06	$36.55	$36.55	$36.21	$36.50	$36.50	157,265
2022-12-05	$36.52	$36.75	$36.39	$36.57	$36.57	205,461
2022-12-02	$36.20	$36.44	$36.13	$36.41	$36.41	166,584
2022-12-01	$36.23	$36.38	$36.10	$36.20	$36.20	144,327
2022-11-30	$36.32	$36.52	$34.73	$36.52	$36.52	307,008
2022-11-29	$35.84	$35.92	$35.63	$35.72	$35.72	287,491
2022-11-28	$35.54	$35.54	$35.22	$35.31	$35.31	283,192
2022-11-25	$35.85	$36.02	$35.82	$35.87	$35.87	169,730
2022-11-23	$34.63	$35.07	$34.61	$35.05	$35.05	315,907
2022-11-22	$34.51	$34.58	$34.41	$34.56	$34.56	308,469
2022-11-21	$34.57	$34.73	$34.56	$34.56	$34.56	132,845
2022-11-18	$34.82	$34.87	$34.65	$34.71	$34.71	123,183
2022-11-17	$34.28	$34.59	$34.28	$34.56	$34.56	137,044
2022-11-16	$34.58	$34.72	$34.56	$34.63	$34.63	171,749
2022-11-15	$35.03	$35.08	$34.42	$34.71	$34.71	315,719
2022-11-14	$34.93	$35.07	$34.89	$34.98	$34.98	262,647
2022-11-11	$34.93	$34.97	$34.66	$34.93	$34.93	245,693
2022-11-10	$34.29	$34.61	$34.25	$34.45	$34.45	167,551
2022-11-09	$33.81	$33.97	$33.73	$33.73	$33.73	285,179
2022-11-08	$33.67	$33.87	$33.61	$33.62	$33.62	225,575
2022-11-07	$33.41	$33.61	$33.32	$33.41	$33.41	236,817
2022-11-04	$33.54	$33.62	$33.31	$33.59	$33.59	160,763
2022-11-03	$33.54	$33.54	$33.20	$33.28	$33.28	236,770
2022-11-02	$33.41	$34.04	$33.41	$33.58	$33.58	291,383
2022-11-01	$34.10	$34.11	$33.21	$33.30	$33.30	387,517
2022-10-31	$34.13	$34.42	$34.11	$34.41	$34.41	307,086
2022-10-28	$33.93	$34.12	$33.91	$34.05	$34.05	164,228
2022-10-27	$33.96	$34.10	$33.90	$34.00	$34.00	256,099
2022-10-26	$33.52	$33.77	$33.52	$33.74	$33.74	191,657
2022-10-25	$33.57	$33.92	$33.52	$33.67	$33.67	535,521
2022-10-24	$33.09	$33.16	$32.90	$33.05	$33.05	349,195
2022-10-21	$33.47	$33.56	$33.36	$33.47	$33.47	250,901
2022-10-20	$33.51	$33.64	$33.25	$33.38	$33.38	223,298
2022-10-19	$33.38	$33.69	$33.36	$33.60	$33.60	341,693
2022-10-18	$34.03	$34.05	$33.75	$34.00	$34.00	344,724
2022-10-17	$33.99	$34.43	$33.99	$34.17	$34.17	237,487
2022-10-14	$34.11	$34.20	$33.59	$33.66	$33.66	280,356
2022-10-13	$33.85	$34.49	$33.74	$34.34	$34.34	323,661
2022-10-12	$34.20	$34.31	$34.06	$34.06	$34.06	265,824
2022-10-11	$34.03	$34.30	$33.73	$33.84	$33.84	255,633
2022-10-10	$34.26	$34.27	$33.95	$34.18	$34.18	315,607
2022-10-07	$34.48	$34.51	$34.22	$34.23	$34.23	260,713
2022-10-06	$34.81	$34.82	$34.42	$34.49	$34.49	313,340
2022-10-05	$35.14	$35.18	$34.92	$35.08	$35.08	257,987
2022-10-04	$35.56	$35.85	$35.35	$35.49	$35.49	331,168
2022-10-03	$35.14	$35.74	$35.09	$35.51	$35.51	460,942
2022-09-30	$35.74	$35.79	$35.52	$35.53	$35.53	230,519
2022-09-29	$36.29	$36.30	$35.74	$35.87	$35.87	266,543
2022-09-28	$36.45	$36.61	$36.34	$36.48	$36.48	195,920
2022-09-27	$36.49	$36.56	$36.18	$36.25	$36.25	272,061
2022-09-26	$36.54	$36.54	$36.19	$36.39	$36.39	365,346
2022-09-23	$36.11	$36.28	$35.95	$36.05	$36.05	202,550
2022-09-22	$36.80	$36.87	$36.64	$36.79	$36.79	200,612
2022-09-21	$37.12	$37.31	$37.01	$37.03	$37.03	136,019
2022-09-20	$37.48	$37.50	$37.17	$37.30	$37.30	217,874
2022-09-19	$37.40	$37.84	$37.40	$37.66	$37.66	255,211
2022-09-16	$37.43	$37.61	$37.38	$37.55	$37.55	846,019
2022-09-15	$37.90	$37.95	$37.66	$37.67	$37.67	182,925
2022-09-14	$38.32	$38.32	$38.11	$38.12	$38.12	151,374
2022-09-13	$39.04	$39.04	$38.33	$38.34	$38.34	196,746
2022-09-12	$39.18	$39.45	$39.14	$39.21	$39.21	120,998
2022-09-09	$38.82	$39.03	$38.82	$38.94	$38.94	138,897
2022-09-08	$38.82	$38.87	$38.68	$38.80	$38.80	211,293
2022-09-07	$39.06	$39.08	$38.80	$38.82	$38.82	148,045
2022-09-06	$39.34	$39.34	$39.07	$39.21	$39.21	149,049
2022-09-02	$39.62	$39.68	$39.27	$39.33	$39.33	147,161
2022-09-01	$39.69	$39.70	$39.45	$39.52	$39.52	142,038
2022-08-31	$39.98	$40.09	$39.72	$39.72	$39.72	132,651
2022-08-30	$40.36	$40.38	$40.10	$40.11	$40.11	133,359
2022-08-29	$40.47	$40.67	$40.41	$40.47	$40.47	154,285
2022-08-26	$40.42	$40.46	$40.28	$40.36	$40.36	140,714
2022-08-25	$40.51	$40.57	$40.30	$40.57	$40.57	87,831
2022-08-24	$40.29	$40.54	$40.28	$40.48	$40.48	104,522
2022-08-23	$40.72	$40.72	$40.51	$40.70	$40.70	150,510
2022-08-22	$40.44	$40.71	$40.36	$40.67	$40.67	162,119
2022-08-19	$40.37	$40.46	$40.25	$40.46	$40.46	71,995
2022-08-18	$40.91	$40.93	$40.73	$40.79	$40.79	131,641
2022-08-17	$41.09	$41.09	$40.87	$40.95	$40.95	102,880
2022-08-16	$41.06	$41.37	$41.02	$41.25	$41.25	119,526
2022-08-15	$41.40	$41.49	$41.30	$41.41	$41.41	93,219
2022-08-12	$41.45	$41.56	$41.40	$41.48	$41.48	64,007
2022-08-11	$41.67	$41.69	$41.48	$41.52	$41.52	116,694
2022-08-10	$40.97	$41.42	$40.97	$41.32	$41.32	222,446
2022-08-09	$40.72	$40.94	$40.71	$40.90	$40.90	176,533
2022-08-08	$40.61	$41.26	$40.45	$40.67	$40.67	180,725
2022-08-05	$40.28	$40.54	$40.21	$40.51	$40.51	151,297
2022-08-04	$40.20	$40.26	$40.07	$40.20	$40.20	95,543
2022-08-03	$40.19	$40.33	$40.03	$40.29	$40.29	178,503
2022-08-02	$40.46	$40.62	$40.19	$40.24	$40.24	239,875
2022-08-01	$40.00	$40.50	$40.00	$40.33	$40.33	290,731
2022-07-29	$40.12	$40.38	$40.08	$40.17	$40.17	99,226
2022-07-28	$40.36	$40.48	$40.27	$40.29	$40.29	165,844
2022-07-27	$40.17	$40.44	$40.08	$40.35	$40.35	181,172
2022-07-26	$39.81	$39.86	$39.58	$39.63	$39.63	147,520
2022-07-25	$39.85	$39.96	$39.72	$39.84	$39.84	175,282
2022-07-22	$39.64	$39.71	$39.28	$39.53	$39.53	174,210
2022-07-21	$39.92	$39.92	$39.66	$39.82	$39.82	152,050
2022-07-20	$40.36	$40.37	$40.06	$40.07	$40.07	166,440
2022-07-19	$40.79	$40.88	$40.67	$40.80	$40.80	143,986
2022-07-18	$41.42	$41.42	$40.77	$40.81	$40.81	164,152
2022-07-15	$41.23	$41.25	$41.11	$41.15	$41.15	92,307
2022-07-14	$41.00	$41.09	$40.89	$41.05	$41.05	182,330
2022-07-13	$41.50	$41.67	$41.42	$41.48	$41.48	138,375
2022-07-12	$41.72	$41.95	$41.51	$41.58	$41.58	176,434
2022-07-11	$41.79	$42.12	$41.71	$41.96	$41.96	136,247
2022-07-08	$42.22	$42.22	$41.88	$42.13	$42.13	157,096
2022-07-07	$42.78	$42.85	$42.52	$42.59	$42.59	124,407
2022-07-06	$42.59	$43.08	$42.55	$43.07	$43.07	174,098
2022-07-05	$42.12	$42.39	$41.90	$42.36	$42.36	170,241
2022-07-01	$41.36	$41.93	$41.36	$41.88	$41.88	105,063
2022-06-30	$41.13	$41.31	$40.92	$41.25	$41.25	221,608
2022-06-29	$41.70	$42.10	$41.70	$42.03	$42.03	181,526
2022-06-28	$43.37	$43.46	$43.11	$43.18	$41.60	89,991
2022-06-27	$43.61	$43.61	$42.96	$43.20	$41.62	319,318
2022-06-24	$43.43	$43.71	$43.40	$43.71	$42.12	145,004
2022-06-23	$42.74	$43.14	$42.71	$43.03	$41.46	150,913
2022-06-22	$42.33	$42.81	$42.33	$42.59	$41.04	169,316
2022-06-21	$42.40	$43.10	$42.39	$42.89	$41.33	222,754
2022-06-17	$42.12	$42.32	$41.72	$42.07	$40.54	626,399
2022-06-16	$41.65	$41.90	$41.50	$41.73	$40.21	215,119
2022-06-15	$42.12	$42.34	$41.82	$42.16	$40.62	197,664
2022-06-14	$42.13	$42.23	$41.79	$41.99	$40.46	171,881
2022-06-13	$42.51	$42.60	$42.09	$42.14	$40.60	206,751
2022-06-10	$42.48	$42.94	$42.46	$42.61	$41.06	144,032
2022-06-09	$42.83	$42.96	$42.57	$42.61	$41.06	80,261
2022-06-08	$42.91	$43.09	$42.85	$42.94	$41.37	73,764
2022-06-07	$42.73	$43.01	$42.65	$42.97	$41.40	64,889
2022-06-06	$43.10	$43.21	$42.86	$42.91	$41.34	73,998
2022-06-03	$43.07	$44.16	$42.84	$42.97	$41.40	122,851
2022-06-02	$42.97	$43.29	$42.79	$43.27	$41.69	121,820
2022-06-01	$42.95	$43.00	$42.60	$42.93	$41.36	145,721
2022-05-31	$43.20	$43.26	$42.99	$43.00	$41.43	150,898
2022-05-27	$42.94	$42.94	$42.53	$42.71	$41.15	65,984
2022-05-26	$43.23	$43.31	$42.98	$43.07	$41.50	157,664
2022-05-25	$42.20	$42.54	$42.20	$42.40	$40.85	402,764
2022-05-24	$42.11	$42.19	$41.94	$42.11	$40.57	95,951
2022-05-23	$41.89	$42.25	$41.89	$42.13	$40.59	85,006
2022-05-20	$41.95	$42.15	$41.63	$41.88	$40.35	140,703
2022-05-19	$41.77	$42.09	$41.71	$41.79	$40.27	94,098
2022-05-18	$41.99	$42.13	$41.61	$41.70	$40.18	162,803
2022-05-17	$42.16	$42.21	$41.97	$42.05	$40.52	240,603
2022-05-16	$42.02	$42.19	$41.92	$42.02	$40.49	162,666
2022-05-13	$41.97	$42.11	$41.81	$42.10	$40.56	112,652
2022-05-12	$41.83	$41.97	$41.64	$41.87	$40.34	163,232
2022-05-11	$42.30	$42.38	$42.03	$42.03	$40.50	160,352
2022-05-10	$42.16	$42.43	$42.13	$42.23	$40.69	148,045
2022-05-09	$42.07	$42.11	$41.76	$41.98	$40.45	148,389
2022-05-06	$42.31	$42.59	$42.26	$42.52	$40.97	182,073
2022-05-05	$41.99	$42.08	$41.78	$41.96	$40.43	153,543
2022-05-04	$41.82	$43.01	$41.50	$42.08	$40.55	238,348
2022-05-03	$42.60	$43.06	$42.47	$42.63	$41.08	211,077
2022-05-02	$43.80	$43.80	$43.52	$43.77	$42.17	189,406
2022-04-29	$44.17	$44.32	$43.77	$43.82	$42.22	102,728
2022-04-28	$44.42	$44.55	$44.11	$44.40	$42.78	84,097
2022-04-27	$44.67	$44.70	$44.24	$44.55	$42.93	207,822
2022-04-26	$44.79	$44.79	$44.34	$44.36	$42.74	127,837
2022-04-25	$44.35	$44.77	$44.24	$44.73	$43.10	81,074
2022-04-22	$44.67	$44.71	$44.32	$44.35	$42.73	67,840
2022-04-21	$44.73	$44.85	$44.31	$44.34	$42.72	62,553
2022-04-20	$44.65	$44.91	$44.59	$44.66	$43.03	87,893
2022-04-19	$44.43	$44.45	$44.19	$44.31	$42.69	84,287
2022-04-18	$44.46	$44.69	$44.38	$44.40	$42.78	72,864
2022-04-14	$44.54	$44.73	$44.54	$44.57	$42.94	59,677
2022-04-13	$44.05	$44.62	$44.05	$44.54	$42.92	172,658
2022-04-12	$44.11	$44.25	$43.90	$43.96	$42.36	118,067
2022-04-11	$44.38	$44.58	$44.05	$44.08	$42.47	67,542
2022-04-08	$44.37	$44.52	$44.28	$44.29	$42.67	79,743
2022-04-07	$44.44	$44.48	$44.29	$44.31	$42.69	68,512
2022-04-06	$44.36	$44.68	$44.28	$44.50	$42.88	150,285
2022-04-05	$44.67	$44.87	$44.41	$44.44	$42.82	135,269
2022-04-04	$44.70	$44.81	$44.67	$44.81	$43.18	76,081
2022-04-01	$44.55	$44.74	$44.42	$44.70	$43.07	137,353
2022-03-31	$44.55	$44.59	$44.45	$44.45	$42.83	96,937
2022-03-30	$44.68	$44.71	$44.51	$44.55	$42.93	95,265
2022-03-29	$44.43	$44.77	$44.35	$44.68	$43.05	141,682
2022-03-28	$44.53	$44.53	$44.34	$44.44	$42.82	75,737
2022-03-25	$44.36	$44.78	$44.36	$44.51	$42.89	66,752
2022-03-24	$44.11	$44.37	$44.11	$44.20	$42.59	75,047
2022-03-23	$44.03	$44.11	$42.65	$43.89	$42.29	98,720
2022-03-22	$44.26	$44.36	$44.17	$44.26	$42.65	86,937
2022-03-21	$44.52	$44.52	$44.14	$44.28	$42.66	80,936
2022-03-18	$44.62	$44.62	$44.29	$44.45	$42.83	152,434
2022-03-17	$44.38	$44.70	$44.38	$44.66	$43.03	132,881
2022-03-16	$44.07	$44.54	$44.00	$44.49	$42.87	159,297
2022-03-15	$43.42	$43.76	$43.37	$43.62	$42.03	175,638
2022-03-14	$43.39	$43.70	$43.12	$43.12	$41.55	102,283
2022-03-11	$43.55	$43.82	$43.39	$43.47	$41.88	158,358
2022-03-10	$43.34	$43.86	$43.20	$43.77	$42.17	184,334
2022-03-09	$43.29	$43.67	$43.29	$43.43	$41.85	158,228
2022-03-08	$43.31	$43.40	$42.88	$43.06	$41.49	162,973
2022-03-07	$43.32	$43.32	$42.88	$43.06	$41.49	121,763
2022-03-04	$43.63	$43.81	$43.55	$43.69	$42.10	80,350
2022-03-03	$44.06	$44.17	$43.71	$43.92	$42.32	177,485
2022-03-02	$44.27	$44.59	$44.24	$44.44	$42.82	115,393
2022-03-01	$44.39	$44.57	$44.19	$44.43	$42.81	98,792
2022-02-28	$44.70	$44.79	$44.53	$44.61	$42.98	94,415
2022-02-25	$44.72	$44.97	$44.72	$44.86	$43.22	80,573
2022-02-24	$44.01	$44.51	$43.83	$44.44	$42.82	143,529
2022-02-23	$45.00	$45.87	$44.74	$44.97	$43.33	133,949
2022-02-22	$44.23	$44.53	$44.21	$44.43	$42.81	99,118
2022-02-18	$43.82	$44.08	$43.80	$44.03	$42.42	75,420
2022-02-17	$43.63	$43.82	$43.48	$43.77	$42.17	183,590
2022-02-16	$43.51	$43.84	$43.51	$43.69	$42.10	242,483
2022-02-15	$43.51	$43.55	$43.34	$43.46	$41.87	193,984
2022-02-14	$43.36	$43.44	$43.19	$43.36	$41.78	131,794
2022-02-11	$43.00	$43.37	$43.00	$43.26	$41.68	158,060
2022-02-10	$43.11	$43.18	$42.84	$42.95	$41.38	154,970
2022-02-09	$42.96	$43.18	$42.90	$43.11	$41.54	224,383
2022-02-08	$42.79	$43.13	$42.68	$42.88	$41.32	175,652
2022-02-07	$42.75	$42.91	$42.69	$42.72	$41.16	122,086
2022-02-04	$42.99	$43.34	$42.91	$42.96	$41.39	98,222
2022-02-03	$43.22	$43.26	$43.07	$43.11	$41.54	88,550
2022-02-02	$43.38	$43.46	$43.31	$43.37	$41.79	114,259
2022-02-01	$43.48	$43.48	$43.23	$43.39	$41.81	73,515
2022-01-31	$43.00	$43.46	$43.00	$43.41	$41.83	96,900
2022-01-28	$43.52	$43.52	$42.68	$43.01	$41.44	127,551
2022-01-27	$43.18	$43.53	$43.15	$43.52	$41.93	157,741
2022-01-26	$42.68	$43.33	$42.41	$43.26	$41.68	157,988
2022-01-25	$42.05	$42.34	$41.66	$42.27	$40.73	101,963
2022-01-24	$42.38	$42.38	$41.74	$42.18	$40.64	181,375
2022-01-21	$42.46	$43.58	$42.30	$42.40	$40.85	132,978
2022-01-20	$42.41	$42.56	$42.28	$42.35	$40.81	116,657
2022-01-19	$42.56	$42.76	$42.50	$42.56	$41.01	145,303
2022-01-18	$42.52	$42.77	$42.39	$42.72	$41.16	93,280
2022-01-14	$42.63	$42.80	$42.61	$42.68	$41.12	88,661
2022-01-13	$42.56	$42.79	$42.38	$42.61	$41.06	60,920
2022-01-12	$42.43	$42.43	$42.31	$42.38	$40.83	47,276
2022-01-11	$42.28	$42.33	$41.99	$42.24	$40.70	70,618
2022-01-10	$42.02	$42.28	$41.93	$42.19	$40.65	69,401
2022-01-07	$41.66	$41.86	$41.64	$41.70	$40.18	69,059
2022-01-06	$41.97	$42.04	$41.75	$41.78	$40.26	51,109
2022-01-05	$42.10	$42.27	$41.86	$41.86	$40.33	113,536
2022-01-04	$42.01	$42.18	$42.01	$42.04	$40.51	75,299
2022-01-03	$42.01	$42.01	$41.84	$41.97	$40.44	67,631
2021-12-31	$42.18	$42.26	$42.14	$42.21	$40.67	32,146
2021-12-30	$42.20	$42.27	$42.11	$42.24	$40.70	60,460
2021-12-29	$42.26	$42.28	$42.08	$42.23	$40.69	56,596
2021-12-28	$42.06	$42.17	$42.06	$42.09	$40.55	61,766
2021-12-27	$41.98	$42.17	$41.93	$42.13	$40.59	56,427
2021-12-23	$41.79	$41.91	$41.67	$41.82	$40.29	113,008
2021-12-22	$41.56	$41.81	$41.53	$41.80	$40.28	153,482
2021-12-21	$41.51	$41.72	$41.43	$41.52	$40.01	106,328
2021-12-20	$41.05	$41.38	$40.91	$41.31	$39.80	180,117
2021-12-17	$41.18	$41.36	$41.10	$41.13	$39.63	97,959
2021-12-16	$41.05	$41.20	$40.99	$41.01	$39.51	69,511
2021-12-15	$40.85	$40.99	$40.69	$40.95	$39.46	72,969
2021-12-14	$40.93	$41.00	$40.63	$40.78	$39.29	89,670
2021-12-13	$40.65	$40.98	$40.48	$40.92	$39.43	99,149
2021-12-10	$40.94	$41.29	$40.93	$41.20	$39.70	68,699
2021-12-09	$41.15	$41.17	$40.95	$41.03	$39.53	68,176
2021-12-08	$40.84	$41.15	$40.84	$41.08	$39.58	123,571
2021-12-07	$40.95	$40.95	$40.75	$40.82	$39.33	79,979
2021-12-06	$40.85	$41.03	$40.81	$40.87	$39.38	92,081
2021-12-03	$40.85	$41.04	$40.57	$40.75	$39.26	81,876
2021-12-02	$40.82	$41.27	$40.82	$40.98	$39.49	171,306
2021-12-01	$40.56	$41.00	$40.56	$40.56	$39.08	186,640
2021-11-30	$40.22	$40.34	$40.06	$40.10	$38.64	169,610
2021-11-29	$40.40	$40.62	$40.32	$40.36	$38.89	86,752
2021-11-26	$40.39	$40.39	$40.00	$40.00	$38.54	45,460
2021-11-24	$40.59	$40.87	$40.58	$40.68	$39.20	50,676
2021-11-23	$40.74	$40.93	$40.54	$40.56	$39.08	57,409
2021-11-22	$40.58	$40.71	$40.50	$40.50	$39.02	78,479
2021-11-19	$40.77	$40.83	$40.66	$40.70	$39.22	60,698
2021-11-18	$41.10	$41.16	$40.95	$41.14	$39.64	73,496
2021-11-17	$41.20	$41.23	$40.85	$41.12	$39.62	75,570
2021-11-16	$40.61	$41.19	$40.61	$41.12	$39.62	125,199
2021-11-15	$40.62	$42.21	$40.21	$40.39	$38.92	130,511
2021-11-12	$40.40	$40.59	$40.16	$40.49	$39.01	101,657
2021-11-11	$40.15	$40.27	$39.96	$40.27	$38.80	138,564
2021-11-10	$39.98	$40.41	$39.95	$40.08	$38.62	123,534
2021-11-09	$39.80	$39.94	$39.73	$39.83	$38.38	93,898
2021-11-08	$39.60	$39.78	$39.57	$39.70	$38.25	136,477
2021-11-05	$39.50	$39.53	$39.32	$39.42	$37.98	168,537
2021-11-04	$39.59	$39.62	$39.41	$39.53	$38.09	87,298
2021-11-03	$39.46	$39.60	$39.36	$39.51	$38.07	130,965
2021-11-02	$39.51	$39.75	$39.34	$39.50	$38.06	135,286
2021-11-01	$39.95	$41.00	$39.70	$39.85	$38.40	140,217
2021-10-29	$39.57	$39.64	$39.41	$39.50	$38.06	107,320
2021-10-28	$39.50	$39.59	$39.42	$39.59	$38.15	102,131
2021-10-27	$39.61	$39.68	$39.59	$39.60	$38.16	79,901
2021-10-26	$39.69	$39.69	$39.54	$39.65	$38.20	130,481
2021-10-25	$39.62	$39.64	$39.49	$39.60	$38.16	127,748
2021-10-22	$39.78	$39.85	$39.63	$39.64	$38.19	113,848
2021-10-21	$39.51	$39.58	$39.39	$39.57	$38.13	118,244
2021-10-20	$39.72	$39.81	$39.53	$39.56	$38.12	79,712
2021-10-19	$39.78	$39.95	$39.75	$39.83	$38.38	116,960
2021-10-18	$39.70	$39.79	$39.60	$39.60	$38.16	77,676
2021-10-15	$39.70	$39.93	$39.70	$39.76	$38.31	110,170
2021-10-14	$39.49	$39.71	$39.41	$39.69	$38.24	109,338
2021-10-13	$39.73	$39.73	$39.55	$39.68	$38.23	113,232
2021-10-12	$39.53	$39.82	$39.52	$39.79	$38.34	106,078
2021-10-11	$39.65	$39.69	$39.56	$39.62	$38.17	80,378
2021-10-08	$39.58	$39.63	$39.44	$39.54	$38.10	88,764
2021-10-07	$39.60	$39.74	$39.47	$39.53	$38.09	126,931
2021-10-06	$39.51	$39.55	$39.32	$39.55	$38.11	77,854
2021-10-05	$39.51	$39.67	$39.44	$39.56	$38.12	85,395
2021-10-04	$39.57	$39.63	$39.41	$39.56	$38.12	78,615
2021-10-01	$39.54	$39.69	$39.43	$39.57	$38.13	97,500
2021-09-30	$39.81	$39.96	$39.25	$39.29	$37.86	238,549
2021-09-29	$39.95	$40.13	$39.91	$40.12	$38.66	90,864
2021-09-28	$40.16	$40.16	$39.83	$39.83	$38.38	108,398
2021-09-27	$40.18	$40.22	$39.98	$40.20	$38.73	82,805
2021-09-24	$40.00	$40.18	$40.00	$40.12	$38.66	123,990
2021-09-23	$39.84	$40.18	$39.84	$40.04	$38.58	124,837
2021-09-22	$39.64	$39.93	$39.64	$39.71	$38.26	110,860
2021-09-21	$39.62	$39.65	$39.47	$39.50	$38.06	108,444
2021-09-20	$39.26	$39.50	$39.12	$39.39	$37.95	150,781
2021-09-17	$39.79	$39.89	$39.53	$39.55	$38.11	230,684
2021-09-16	$40.08	$40.13	$39.90	$39.93	$38.47	103,652
2021-09-15	$40.00	$40.10	$39.92	$40.10	$38.64	86,243
2021-09-14	$40.05	$40.12	$39.91	$39.94	$38.48	148,967
2021-09-13	$40.19	$40.19	$39.87	$39.97	$38.51	132,965
2021-09-10	$40.16	$40.18	$39.55	$39.55	$38.11	147,556
2021-09-09	$40.25	$40.25	$40.03	$40.05	$38.59	98,625
2021-09-08	$40.16	$40.21	$40.04	$40.12	$38.66	100,859
2021-09-07	$40.25	$40.30	$40.16	$40.18	$38.71	54,196
2021-09-03	$40.34	$40.34	$40.22	$40.28	$38.81	70,208
2021-09-02	$40.42	$40.42	$40.20	$40.28	$38.81	174,948
2021-09-01	$40.27	$40.27	$40.02	$40.19	$38.72	141,184
2021-08-31	$40.50	$40.89	$40.50	$40.85	$39.36	156,959
2021-08-30	$40.09	$40.24	$39.95	$40.15	$38.69	117,698
2021-08-27	$39.74	$39.91	$39.62	$39.82	$38.37	136,615
2021-08-26	$39.72	$39.76	$39.54	$39.74	$38.29	199,355
2021-08-25	$39.84	$39.90	$39.57	$39.74	$38.29	140,338
2021-08-24	$40.50	$40.71	$40.43	$40.48	$39.00	101,990
2021-08-23	$41.77	$42.10	$41.73	$42.06	$39.03	131,002
2021-08-20	$41.88	$42.17	$41.83	$42.11	$39.08	105,827
2021-08-19	$41.94	$42.15	$41.71	$42.07	$39.04	148,875
2021-08-18	$42.36	$42.66	$42.08	$42.09	$39.06	262,215
2021-08-17	$42.19	$42.37	$42.13	$42.32	$39.27	104,881
2021-08-16	$42.35	$42.50	$42.21	$42.42	$39.36	114,311
2021-08-13	$42.35	$42.41	$42.27	$42.32	$39.27	90,700
2021-08-12	$42.67	$42.67	$42.49	$42.53	$39.47	97,014
2021-08-11	$42.69	$42.69	$42.48	$42.61	$39.54	126,845
2021-08-10	$42.62	$42.78	$42.62	$42.68	$39.61	133,760
2021-08-09	$42.63	$42.65	$42.48	$42.56	$39.49	114,368
2021-08-06	$42.53	$42.87	$42.20	$42.72	$39.64	110,733
2021-08-05	$42.73	$42.79	$42.66	$42.70	$39.62	93,454
2021-08-04	$42.33	$42.62	$42.32	$42.52	$39.46	137,628
2021-08-03	$42.09	$42.36	$41.92	$42.33	$39.28	99,896
2021-08-02	$41.53	$41.97	$41.32	$41.97	$38.95	93,782
2021-07-30	$41.65	$41.65	$41.31	$41.46	$38.47	42,386
2021-07-29	$41.60	$41.79	$41.52	$41.67	$38.67	42,453
2021-07-28	$41.29	$41.44	$41.29	$41.42	$38.44	51,792
2021-07-27	$41.06	$41.13	$40.88	$40.98	$38.03	278,486
2021-07-26	$40.99	$41.04	$40.77	$40.99	$38.04	90,079
2021-07-23	$41.04	$41.37	$40.99	$41.28	$38.31	87,640
2021-07-22	$41.03	$41.31	$41.01	$41.21	$38.24	150,066
2021-07-21	$40.73	$40.90	$40.72	$40.80	$37.86	93,775
2021-07-20	$40.70	$40.82	$40.61	$40.70	$37.77	78,294
2021-07-19	$40.58	$40.72	$40.42	$40.57	$37.65	116,743
2021-07-16	$40.99	$40.99	$40.69	$40.73	$37.80	95,400
2021-07-15	$40.83	$40.94	$40.61	$40.70	$37.77	71,550
2021-07-14	$40.91	$41.12	$40.76	$40.77	$37.83	74,394
2021-07-13	$40.93	$41.04	$40.65	$40.76	$37.82	97,161
2021-07-12	$40.74	$40.88	$40.65	$40.80	$37.86	73,506
2021-07-09	$40.90	$41.19	$40.87	$41.07	$38.11	79,803
2021-07-08	$40.69	$40.82	$40.61	$40.65	$37.72	71,771
2021-07-07	$40.61	$41.00	$40.55	$41.00	$38.05	123,231
2021-07-06	$40.65	$40.76	$40.50	$40.64	$37.71	41,757
2021-07-02	$40.65	$40.75	$40.58	$40.69	$37.76	57,347
2021-07-01	$40.78	$40.78	$40.46	$40.56	$37.64	70,777
2021-06-30	$40.65	$40.75	$40.58	$40.66	$37.73	80,649
2021-06-29	$40.66	$40.74	$40.51	$40.70	$37.77	117,560
2021-06-28	$40.43	$40.85	$40.43	$40.69	$37.76	68,680
2021-06-25	$40.98	$41.05	$40.80	$40.96	$38.01	106,646
2021-06-24	$40.70	$40.89	$40.65	$40.77	$37.83	83,922
2021-06-23	$40.81	$40.91	$40.68	$40.69	$37.76	78,533
2021-06-22	$41.09	$41.09	$40.69	$40.69	$37.76	101,934
2021-06-21	$40.94	$41.10	$40.69	$41.09	$38.13	161,539
2021-06-18	$41.17	$41.17	$40.74	$40.84	$37.90	431,578
2021-06-17	$41.09	$41.35	$40.98	$41.25	$38.28	105,852
2021-06-16	$41.50	$41.50	$41.00	$41.03	$38.07	155,573
2021-06-15	$41.42	$41.52	$41.06	$41.10	$38.14	199,217
2021-06-14	$41.50	$41.57	$41.14	$41.20	$38.23	106,371
2021-06-11	$41.66	$41.69	$41.51	$41.63	$38.63	42,059
2021-06-10	$41.58	$41.80	$41.58	$41.58	$38.58	61,945
2021-06-09	$41.28	$41.50	$41.24	$41.40	$38.42	89,801
2021-06-08	$41.48	$41.48	$41.20	$41.35	$38.37	40,329
2021-06-07	$41.53	$41.60	$41.35	$41.37	$38.39	91,550
2021-06-04	$41.33	$41.62	$41.25	$41.45	$38.46	67,027
2021-06-03	$41.13	$41.41	$41.09	$41.23	$38.26	104,207
2021-06-02	$41.51	$41.68	$41.40	$41.50	$38.51	117,348
2021-06-01	$41.08	$41.56	$41.08	$41.48	$38.49	85,815
2021-05-28	$40.98	$41.25	$40.95	$40.97	$38.02	83,740
2021-05-27	$40.70	$40.89	$40.61	$40.77	$37.83	118,213
2021-05-26	$40.91	$41.09	$40.70	$40.96	$38.01	69,805
2021-05-25	$40.74	$41.22	$40.74	$40.98	$38.03	90,961
2021-05-24	$40.91	$40.91	$40.67	$40.78	$37.84	48,214
2021-05-21	$40.97	$40.97	$40.70	$40.75	$37.81	58,102
2021-05-20	$40.78	$40.98	$40.60	$40.82	$37.88	59,627
2021-05-19	$40.29	$40.51	$39.97	$40.49	$37.57	50,120
2021-05-18	$40.59	$40.96	$40.39	$40.64	$37.71	138,040
2021-05-17	$40.05	$40.23	$40.04	$40.19	$37.30	61,653
2021-05-14	$40.61	$40.62	$40.50	$40.53	$37.61	66,330
2021-05-13	$39.81	$40.12	$39.72	$39.97	$37.09	96,951
2021-05-12	$40.28	$40.32	$39.81	$39.95	$37.07	105,545
2021-05-11	$40.96	$40.96	$40.66	$40.70	$37.77	68,173
2021-05-10	$40.85	$41.38	$40.85	$41.13	$38.17	69,173
2021-05-07	$40.73	$41.18	$40.73	$40.90	$37.95	62,135
2021-05-06	$40.66	$40.74	$40.52	$40.60	$37.68	74,851
2021-05-05	$40.48	$40.50	$40.32	$40.43	$37.52	54,386
2021-05-04	$40.75	$40.75	$40.18	$40.25	$37.35	60,596
2021-05-03	$40.69	$40.91	$40.60	$40.80	$37.86	72,150
2021-04-30	$41.27	$41.27	$40.76	$40.85	$37.91	48,297
2021-04-29	$41.04	$41.35	$41.03	$41.34	$38.36	56,075
2021-04-28	$41.07	$41.07	$40.82	$40.90	$37.95	63,321
2021-04-27	$41.10	$41.18	$40.94	$40.96	$38.01	73,246
2021-04-26	$41.10	$41.39	$40.98	$41.18	$38.21	97,387
2021-04-23	$41.01	$41.01	$40.82	$40.94	$37.99	59,623
2021-04-22	$41.00	$41.10	$40.86	$40.96	$38.01	68,054
2021-04-21	$40.84	$40.96	$40.74	$40.95	$38.00	55,406
2021-04-20	$40.71	$41.13	$40.62	$40.88	$37.94	88,755
2021-04-19	$40.45	$40.84	$40.45	$40.63	$37.70	99,293
2021-04-16	$40.16	$40.47	$40.09	$40.47	$37.55	112,369
2021-04-15	$40.24	$40.51	$40.19	$40.28	$37.38	98,323
2021-04-14	$39.82	$40.03	$39.72	$39.72	$36.86	86,195
2021-04-13	$39.29	$39.62	$39.23	$39.50	$36.65	84,461
2021-04-12	$39.28	$39.58	$39.28	$39.36	$36.52	66,761
2021-04-09	$39.50	$39.50	$39.20	$39.40	$36.56	67,862
2021-04-08	$39.41	$39.60	$39.18	$39.29	$36.46	202,204
2021-04-07	$39.49	$39.61	$39.22	$39.61	$36.76	64,864
2021-04-06	$39.51	$39.55	$39.38	$39.49	$36.65	71,268
2021-04-05	$39.23	$39.56	$39.13	$39.51	$36.66	108,172
2021-04-01	$39.10	$39.28	$38.94	$39.13	$36.31	111,065
2021-03-31	$39.16	$39.26	$38.94	$39.14	$36.32	163,615
2021-03-30	$39.08	$39.35	$39.06	$39.12	$36.30	79,843
2021-03-29	$38.90	$39.25	$38.89	$39.25	$36.42	142,247
2021-03-26	$38.79	$38.86	$38.52	$38.71	$35.92	139,811
2021-03-25	$38.84	$38.86	$38.69	$38.78	$35.99	146,680
2021-03-24	$38.94	$38.99	$38.76	$38.82	$36.02	100,889
2021-03-23	$38.97	$39.05	$38.76	$38.78	$35.99	82,670
2021-03-22	$38.92	$39.04	$38.92	$38.96	$36.15	58,978
2021-03-19	$38.93	$39.00	$38.69	$38.82	$36.02	285,973
2021-03-18	$39.19	$39.26	$38.84	$38.88	$36.08	143,170
2021-03-17	$39.38	$39.44	$39.17	$39.20	$36.38	126,158
2021-03-16	$39.51	$39.55	$39.31	$39.36	$36.52	156,307
2021-03-15	$39.10	$39.58	$39.10	$39.49	$36.65	194,918
2021-03-12	$39.32	$39.44	$39.29	$39.41	$36.57	61,752
2021-03-11	$39.52	$39.61	$39.42	$39.47	$36.63	113,078
2021-03-10	$39.00	$39.45	$38.95	$39.31	$36.48	116,997
2021-03-09	$39.26	$39.46	$39.20	$39.27	$36.44	108,771
2021-03-08	$39.41	$39.59	$39.34	$39.34	$36.51	144,375
2021-03-05	$39.68	$40.00	$39.56	$39.88	$37.01	125,060
2021-03-04	$39.66	$39.87	$39.40	$39.43	$36.59	104,478
2021-03-03	$39.48	$39.74	$39.38	$39.61	$36.76	85,806
2021-03-02	$39.60	$39.66	$39.34	$39.36	$36.52	82,294
2021-03-01	$39.69	$39.82	$39.22	$39.65	$36.79	131,356
2021-02-26	$39.75	$39.75	$39.33	$39.41	$36.57	95,168
2021-02-25	$39.93	$40.14	$39.76	$39.90	$37.03	165,103
2021-02-24	$39.56	$39.89	$39.39	$39.75	$36.89	113,817
2021-02-23	$39.39	$39.61	$39.20	$39.46	$36.62	79,417
2021-02-22	$39.12	$39.21	$39.01	$39.11	$36.29	90,096
2021-02-19	$39.36	$39.49	$39.22	$39.34	$36.51	75,423
2021-02-18	$38.97	$39.23	$38.82	$39.09	$36.27	110,446
2021-02-17	$39.07	$39.12	$38.94	$39.05	$36.24	124,584
2021-02-16	$39.40	$39.49	$39.22	$39.23	$36.40	135,089
2021-02-12	$39.27	$39.49	$39.14	$39.37	$36.53	72,021
2021-02-11	$39.34	$39.50	$39.06	$39.34	$36.51	93,591
2021-02-10	$39.25	$39.34	$39.04	$39.34	$36.51	96,887
2021-02-09	$38.85	$39.28	$38.82	$39.23	$36.40	113,336
2021-02-08	$38.97	$39.00	$38.79	$38.98	$36.17	110,275
2021-02-05	$38.94	$39.10	$38.80	$38.97	$36.16	69,360
2021-02-04	$38.79	$39.33	$38.78	$39.33	$36.50	121,392
2021-02-03	$39.28	$39.32	$38.94	$38.95	$36.14	62,521
2021-02-02	$39.01	$39.43	$39.01	$39.34	$36.51	74,630
2021-02-01	$39.00	$39.27	$38.84	$39.10	$36.28	64,496
2021-01-29	$38.97	$39.03	$38.69	$38.70	$35.91	103,661
2021-01-28	$38.99	$39.30	$38.93	$39.23	$36.40	116,634
2021-01-27	$38.73	$38.97	$38.53	$38.96	$36.15	85,616
2021-01-26	$38.88	$39.08	$38.55	$39.02	$36.21	58,888
2021-01-25	$38.78	$38.87	$38.53	$38.80	$36.01	82,658
2021-01-22	$38.77	$38.77	$38.49	$38.67	$35.88	117,190
2021-01-21	$38.80	$38.99	$38.67	$38.67	$35.88	84,767
2021-01-20	$39.02	$39.22	$38.82	$38.96	$36.15	95,746
2021-01-19	$39.68	$39.74	$39.51	$39.56	$36.71	51,663
2021-01-15	$39.76	$39.77	$39.54	$39.64	$36.78	36,008
2021-01-14	$39.96	$40.25	$39.87	$40.12	$37.23	59,667
2021-01-13	$39.64	$39.96	$39.59	$39.94	$37.06	88,792
2021-01-12	$39.63	$39.71	$39.32	$39.43	$36.59	63,192
2021-01-11	$39.50	$39.60	$39.42	$39.57	$36.72	50,152
2021-01-08	$39.02	$39.45	$39.02	$39.45	$36.61	89,070
2021-01-07	$38.79	$38.97	$38.54	$38.82	$36.02	77,792
2021-01-06	$39.08	$39.08	$38.79	$38.87	$36.07	61,078
2021-01-05	$39.04	$39.31	$39.00	$39.30	$36.47	51,478
2021-01-04	$38.78	$38.90	$38.63	$38.83	$36.03	65,952
2020-12-31	$38.63	$38.67	$38.50	$38.62	$35.84	68,255
2020-12-30	$38.90	$39.01	$38.84	$38.84	$36.04	35,418
2020-12-29	$38.68	$38.71	$38.45	$38.52	$35.75	58,530
2020-12-28	$38.64	$38.83	$38.64	$38.79	$36.00	56,788
2020-12-24	$38.27	$38.37	$38.25	$38.32	$35.56	25,339
2020-12-23	$38.57	$38.61	$38.25	$38.30	$35.54	98,232
2020-12-22	$38.73	$38.77	$38.55	$38.74	$35.95	58,506
2020-12-21	$38.66	$38.89	$38.37	$38.87	$36.07	55,190
2020-12-18	$38.78	$38.91	$38.73	$38.87	$36.07	124,048
2020-12-17	$38.77	$38.86	$38.70	$38.73	$35.94	69,598
2020-12-16	$38.67	$38.87	$38.65	$38.76	$35.97	46,706
2020-12-15	$38.50	$38.64	$38.40	$38.62	$35.84	65,053
2020-12-14	$38.36	$38.42	$38.25	$38.33	$35.57	56,564
2020-12-11	$38.02	$38.22	$38.01	$38.19	$35.44	106,632
2020-12-10	$38.02	$38.07	$37.81	$38.03	$35.29	207,253
2020-12-09	$38.25	$38.33	$37.80	$37.94	$35.21	198,560
2020-12-08	$38.45	$38.46	$38.31	$38.36	$35.60	102,773
2020-12-07	$38.17	$38.40	$38.17	$38.32	$35.56	39,585
2020-12-04	$38.51	$38.78	$38.27	$38.27	$35.51	102,859
2020-12-03	$38.38	$38.50	$38.28	$38.30	$35.54	82,485
2020-12-02	$38.29	$38.31	$38.11	$38.21	$35.46	37,993
2020-12-01	$38.16	$38.29	$38.13	$38.26	$35.50	60,229
2020-11-30	$38.14	$38.14	$38.00	$38.08	$35.34	74,133
2020-11-27	$38.15	$38.42	$38.13	$38.42	$35.65	41,482
2020-11-25	$38.22	$38.22	$38.00	$38.10	$35.36	65,884
2020-11-24	$38.48	$38.49	$38.20	$38.35	$35.59	62,978
2020-11-23	$38.48	$38.62	$38.34	$38.34	$35.58	76,025
2020-11-20	$38.12	$38.35	$38.08	$38.24	$35.49	63,558
2020-11-19	$38.20	$38.29	$38.16	$38.23	$35.48	61,096
2020-11-18	$38.51	$38.56	$38.13	$38.14	$35.39	81,167
2020-11-17	$38.20	$38.23	$38.07	$38.12	$35.37	82,283
2020-11-16	$38.21	$38.26	$37.94	$38.03	$35.29	60,755
2020-11-13	$38.42	$38.52	$38.35	$38.41	$35.64	74,929
2020-11-12	$38.53	$38.62	$38.24	$38.24	$35.49	71,688
2020-11-11	$38.55	$38.80	$38.53	$38.55	$35.77	107,483
2020-11-10	$38.73	$38.73	$38.29	$38.36	$35.60	109,898
2020-11-09	$38.66	$38.88	$38.50	$38.66	$35.88	59,056
2020-11-06	$38.56	$38.65	$38.40	$38.62	$35.84	62,450
2020-11-05	$38.45	$38.64	$38.36	$38.62	$35.84	45,593
2020-11-04	$38.37	$38.42	$38.20	$38.20	$35.45	47,074
2020-11-03	$38.30	$38.42	$38.24	$38.31	$35.55	73,356
2020-11-02	$38.19	$38.36	$38.15	$38.25	$35.49	78,623
2020-10-30	$37.27	$37.86	$37.27	$37.78	$35.06	74,226
2020-10-29	$37.36	$37.48	$37.25	$37.46	$34.76	70,886
2020-10-28	$37.60	$37.70	$37.48	$37.50	$34.80	79,362
2020-10-27	$37.87	$38.01	$37.83	$37.96	$35.23	82,180
2020-10-26	$37.54	$37.83	$37.54	$37.64	$34.93	91,435
2020-10-23	$37.37	$37.60	$37.30	$37.51	$34.81	77,542
2020-10-22	$37.10	$37.29	$37.09	$37.27	$34.59	101,236
2020-10-21	$36.94	$37.22	$36.94	$37.03	$34.36	108,291
2020-10-20	$36.84	$37.00	$36.84	$36.86	$34.20	89,433
2020-10-19	$36.87	$37.07	$36.76	$36.77	$34.12	81,729
2020-10-16	$36.75	$36.83	$36.68	$36.75	$34.10	70,724
2020-10-15	$36.75	$36.82	$36.58	$36.70	$34.06	74,836
2020-10-14	$37.00	$37.19	$36.81	$36.99	$34.33	144,521
2020-10-13	$36.99	$37.20	$36.97	$37.02	$34.35	84,091
2020-10-12	$37.03	$37.06	$36.88	$37.06	$34.39	101,604
2020-10-09	$36.98	$37.05	$36.85	$37.01	$34.34	108,194
2020-10-08	$36.97	$37.11	$36.82	$36.85	$34.20	92,796
2020-10-07	$36.68	$36.89	$36.68	$36.82	$34.17	172,146
2020-10-06	$36.95	$37.12	$36.93	$36.96	$34.30	182,523
2020-10-05	$36.80	$36.99	$36.77	$36.85	$34.20	158,929
2020-10-02	$36.27	$36.49	$36.27	$36.40	$33.78	102,400
2020-10-01	$36.30	$36.46	$36.30	$36.41	$33.79	118,633
2020-09-30	$36.79	$36.79	$36.22	$36.23	$33.62	352,404
2020-09-29	$36.92	$36.98	$36.82	$36.94	$34.28	245,750
2020-09-28	$36.69	$36.90	$36.68	$36.77	$34.12	184,960
2020-09-25	$36.41	$36.56	$36.31	$36.49	$33.86	404,659
2020-09-24	$36.45	$36.45	$36.13	$36.22	$33.61	222,021
2020-09-23	$37.08	$37.08	$36.44	$36.57	$33.94	175,042
2020-09-22	$36.82	$37.07	$36.82	$36.98	$34.32	142,431
2020-09-21	$37.02	$37.04	$36.85	$36.97	$34.31	224,103
2020-09-18	$37.15	$37.29	$36.84	$36.95	$34.29	368,446
2020-09-17	$36.86	$37.17	$36.86	$37.06	$34.39	116,255
2020-09-16	$37.15	$37.19	$36.91	$36.94	$34.28	127,733
2020-09-15	$37.08	$37.44	$37.07	$37.08	$34.41	97,879
2020-09-14	$37.04	$37.19	$37.00	$37.00	$34.33	115,782
2020-09-11	$36.85	$36.96	$36.65	$36.83	$34.18	142,887
2020-09-10	$36.77	$36.80	$36.50	$36.61	$33.97	128,180
2020-09-09	$36.76	$36.92	$36.61	$36.63	$33.99	113,017
2020-09-08	$36.60	$37.08	$36.52	$36.76	$34.11	249,947
2020-09-04	$36.50	$36.65	$36.31	$36.51	$33.88	288,784
2020-09-03	$36.72	$36.84	$36.31	$36.42	$33.80	362,478
2020-09-02	$36.56	$36.84	$36.41	$36.65	$34.01	165,097
2020-09-01	$37.02	$37.02	$36.47	$36.58	$33.95	185,318
2020-08-31	$36.90	$36.98	$36.78	$36.92	$34.26	138,028
2020-08-28	$37.09	$37.20	$36.97	$37.11	$34.44	147,102
2020-08-27	$37.40	$37.50	$37.12	$37.22	$34.54	166,605
2020-08-26	$37.10	$37.38	$37.04	$37.32	$34.63	106,105
2020-08-25	$37.08	$37.18	$37.02	$37.14	$34.46	76,745
2020-08-24	$36.93	$37.08	$36.81	$37.03	$34.36	109,200
2020-08-21	$36.87	$36.97	$36.76	$36.97	$34.31	83,207
2020-08-20	$36.67	$36.88	$36.65	$36.77	$34.12	108,833
2020-08-19	$36.85	$36.98	$36.68	$36.68	$34.04	101,116
2020-08-18	$36.92	$37.02	$36.76	$36.78	$34.13	71,875
2020-08-17	$36.89	$36.98	$36.79	$36.96	$34.30	125,391
2020-08-14	$36.92	$36.95	$36.77	$36.87	$34.21	73,752
2020-08-13	$36.99	$37.11	$36.85	$36.94	$34.28	96,991
2020-08-12	$36.86	$37.00	$36.83	$36.88	$34.22	86,058
2020-08-11	$36.67	$36.83	$36.60	$36.62	$33.98	93,535
2020-08-10	$36.72	$36.87	$36.49	$36.59	$33.95	165,999
2020-08-07	$36.51	$36.90	$36.51	$36.85	$34.20	127,101
2020-08-06	$36.70	$36.70	$36.47	$36.59	$33.95	155,870
2020-08-05	$36.55	$36.87	$36.51	$36.59	$33.95	132,532
2020-08-04	$36.69	$36.75	$36.52	$36.63	$33.99	115,070
2020-08-03	$36.56	$36.83	$36.36	$36.43	$33.81	247,391
2020-07-31	$36.98	$37.10	$36.71	$36.88	$34.22	127,362
2020-07-30	$36.68	$37.14	$36.44	$36.83	$34.18	115,353
2020-07-29	$36.72	$36.96	$36.61	$36.65	$34.01	182,987
2020-07-28	$36.83	$36.90	$36.61	$36.64	$34.00	125,326
2020-07-27	$36.74	$36.97	$36.61	$36.71	$34.07	225,393
2020-07-24	$36.77	$37.00	$36.51	$36.72	$34.08	543,039
2020-07-23	$36.66	$36.82	$36.54	$36.65	$34.01	236,770
2020-07-22	$36.93	$37.11	$36.56	$36.83	$34.18	324,742
2020-07-21	$37.53	$37.53	$36.95	$36.95	$34.29	207,665
2020-07-20	$37.53	$37.61	$37.33	$37.54	$34.84	85,090
2020-07-17	$37.35	$37.50	$37.35	$37.41	$34.72	101,193
2020-07-16	$37.39	$37.47	$37.20	$37.34	$34.65	86,752
2020-07-15	$37.60	$37.60	$37.15	$37.43	$34.73	115,230
2020-07-14	$37.53	$37.69	$37.50	$37.60	$34.89	145,930
2020-07-13	$37.74	$37.90	$37.66	$37.68	$34.97	119,549
2020-07-10	$37.94	$37.94	$37.63	$37.81	$35.09	110,256
2020-07-09	$37.72	$37.96	$37.72	$37.92	$35.19	148,416
2020-07-08	$38.17	$38.21	$37.98	$38.14	$35.39	116,463
2020-07-07	$38.06	$38.12	$37.87	$37.97	$35.23	100,277
2020-07-06	$38.24	$38.38	$37.94	$38.36	$35.60	147,603
2020-07-02	$38.32	$38.57	$38.31	$38.40	$35.63	163,821
2020-07-01	$38.27	$38.39	$37.94	$38.18	$35.43	289,845
2020-06-30	$39.20	$39.47	$39.05	$39.37	$35.23	232,864
2020-06-29	$38.70	$38.80	$38.59	$38.67	$34.60	154,679
2020-06-26	$38.07	$38.50	$38.06	$38.25	$34.22	192,174
2020-06-25	$38.24	$38.39	$38.12	$38.33	$34.29	98,325
2020-06-24	$38.30	$38.41	$38.24	$38.28	$34.25	122,166
2020-06-23	$38.24	$38.39	$37.95	$37.95	$33.95	159,274
2020-06-22	$37.98	$38.07	$37.82	$37.82	$33.84	133,108
2020-06-19	$37.91	$38.05	$37.63	$37.78	$33.80	219,497
2020-06-18	$37.53	$37.86	$37.53	$37.81	$33.83	49,406
2020-06-17	$37.90	$37.96	$37.75	$37.83	$33.85	107,829
2020-06-16	$37.93	$37.99	$37.57	$37.67	$33.70	104,088
2020-06-15	$37.50	$37.75	$37.25	$37.65	$33.69	126,820
2020-06-12	$38.00	$38.19	$37.69	$37.93	$33.94	120,533
2020-06-11	$37.93	$38.07	$37.46	$37.46	$33.52	112,346
2020-06-10	$38.08	$38.43	$37.99	$38.27	$34.24	111,444
2020-06-09	$38.05	$38.07	$37.81	$37.94	$33.95	144,002
2020-06-08	$38.20	$38.20	$37.92	$38.07	$34.06	114,900
2020-06-05	$38.01	$38.26	$37.99	$38.04	$34.04	167,451
2020-06-04	$37.93	$37.97	$37.81	$37.88	$33.89	58,639
2020-06-03	$37.62	$38.03	$37.60	$37.90	$33.91	134,064
2020-06-02	$37.55	$37.66	$37.47	$37.50	$33.55	154,663
2020-06-01	$37.24	$37.51	$37.24	$37.43	$33.49	85,606
2020-05-29	$36.58	$37.11	$36.58	$37.03	$33.13	178,876
2020-05-28	$37.02	$37.04	$36.67	$36.72	$32.85	148,313
2020-05-27	$36.96	$37.02	$36.77	$36.85	$32.97	115,029
2020-05-26	$37.30	$37.34	$37.02	$37.04	$33.14	147,202
2020-05-22	$37.10	$37.29	$36.93	$37.27	$33.35	147,661
2020-05-21	$37.34	$37.45	$37.17	$37.22	$33.30	83,424
2020-05-20	$37.17	$37.42	$37.13	$37.28	$33.36	122,306
2020-05-19	$37.32	$37.41	$37.03	$37.03	$33.13	190,030
2020-05-18	$37.32	$37.48	$37.19	$37.35	$33.42	162,678
2020-05-15	$37.10	$37.10	$36.83	$36.99	$33.10	144,532
2020-05-14	$36.42	$36.94	$36.42	$36.94	$33.05	187,540
2020-05-13	$36.70	$36.88	$36.52	$36.56	$32.71	141,313
2020-05-12	$36.60	$36.91	$36.60	$36.75	$32.88	105,695
2020-05-11	$37.07	$37.07	$36.36	$36.36	$32.53	125,123
2020-05-08	$36.71	$37.20	$36.71	$37.10	$33.19	91,832
2020-05-07	$36.69	$36.77	$36.41	$36.52	$32.68	97,748
2020-05-06	$36.70	$36.82	$36.62	$36.65	$32.79	69,137
2020-05-05	$36.75	$36.86	$36.60	$36.75	$32.88	111,314
2020-05-04	$36.70	$36.82	$36.58	$36.75	$32.88	127,506
2020-05-01	$36.50	$36.67	$36.39	$36.49	$32.65	131,391
2020-04-30	$37.19	$37.26	$36.79	$36.81	$32.93	160,290
2020-04-29	$36.94	$37.28	$36.83	$37.24	$33.32	196,249
2020-04-28	$36.80	$36.87	$36.59	$36.71	$32.85	214,528
2020-04-27	$36.63	$36.81	$36.58	$36.66	$32.80	131,225
2020-04-24	$36.35	$36.46	$36.18	$36.37	$32.54	85,741
2020-04-23	$36.33	$36.46	$36.14	$36.40	$32.57	129,478
2020-04-22	$36.25	$36.34	$36.17	$36.29	$32.47	175,423
2020-04-21	$35.85	$36.07	$35.76	$36.05	$32.25	274,580
2020-04-20	$35.86	$36.24	$35.84	$35.91	$32.13	171,721
2020-04-17	$35.95	$36.11	$35.76	$35.80	$32.03	281,224
2020-04-16	$36.02	$36.02	$35.44	$35.44	$31.71	562,728
2020-04-15	$36.17	$36.38	$36.11	$36.13	$32.33	132,856
2020-04-14	$36.38	$36.46	$36.19	$36.26	$32.44	150,711
2020-04-13	$36.06	$36.20	$35.94	$36.12	$32.32	91,444
2020-04-09	$35.86	$36.04	$35.76	$35.90	$32.12	167,576
2020-04-08	$35.73	$36.12	$35.63	$35.63	$31.88	206,239
2020-04-07	$35.78	$36.11	$35.68	$35.99	$32.20	236,447
2020-04-06	$35.92	$36.09	$35.70	$35.84	$32.07	226,231
2020-04-03	$35.34	$35.59	$35.20	$35.52	$31.78	190,197
2020-04-02	$35.01	$35.68	$34.93	$35.63	$31.88	436,744
2020-04-01	$35.33	$35.77	$35.33	$35.39	$31.66	155,150
2020-03-31	$35.46	$35.86	$35.46	$35.57	$31.83	143,592
2020-03-30	$35.21	$35.54	$35.21	$35.46	$31.73	147,358
2020-03-27	$35.36	$35.65	$35.31	$35.43	$31.70	145,023
2020-03-26	$35.75	$36.08	$35.58	$36.05	$32.25	136,427
2020-03-25	$35.94	$36.23	$35.64	$35.70	$31.94	163,961
2020-03-24	$35.65	$36.06	$35.50	$36.06	$32.26	190,099
2020-03-23	$35.12	$35.37	$34.72	$34.81	$31.15	193,165
2020-03-20	$35.45	$35.70	$35.14	$35.30	$31.58	187,143
2020-03-19	$34.95	$35.63	$34.95	$35.23	$31.52	305,438
2020-03-18	$35.14	$35.21	$34.46	$34.89	$31.22	403,599
2020-03-17	$35.40	$36.57	$35.39	$36.38	$32.55	431,011
2020-03-16	$35.06	$35.69	$34.72	$35.19	$31.49	424,028
2020-03-13	$35.82	$36.10	$35.32	$36.00	$32.21	301,285
2020-03-12	$35.43	$35.65	$34.95	$35.34	$31.62	211,311
2020-03-11	$36.02	$36.34	$35.97	$36.13	$32.33	129,731
2020-03-10	$36.20	$36.52	$35.92	$36.52	$32.68	101,609
2020-03-09	$35.06	$36.11	$35.06	$35.91	$32.13	110,025
2020-03-06	$36.30	$36.57	$36.28	$36.53	$32.68	115,341
2020-03-05	$36.54	$36.84	$36.54	$36.72	$32.85	89,550
2020-03-04	$36.33	$36.83	$36.33	$36.82	$32.94	84,669
2020-03-03	$36.41	$36.44	$36.10	$36.28	$32.46	94,822
2020-03-02	$35.67	$36.31	$35.67	$36.31	$32.49	146,495
2020-02-28	$35.03	$35.22	$34.90	$35.16	$31.46	157,449
2020-02-27	$35.47	$35.63	$35.33	$35.42	$31.69	67,552
2020-02-26	$35.66	$35.72	$35.42	$35.57	$31.83	93,393
2020-02-25	$35.75	$35.85	$35.40	$35.40	$31.67	107,615
2020-02-24	$35.65	$35.71	$35.43	$35.43	$31.70	66,762
2020-02-21	$35.96	$36.17	$35.94	$35.95	$32.17	51,527
2020-02-20	$36.28	$36.29	$36.03	$36.05	$32.25	58,511
2020-02-19	$36.40	$36.66	$36.35	$36.62	$32.76	50,681
2020-02-18	$36.18	$36.36	$36.18	$36.33	$32.51	39,893
2020-02-14	$36.32	$36.32	$36.10	$36.10	$32.30	43,200
2020-02-13	$36.07	$36.35	$36.07	$36.35	$32.52	68,326
2020-02-12	$36.01	$36.13	$36.01	$36.02	$32.23	52,427
2020-02-11	$36.19	$36.20	$36.01	$36.03	$32.24	36,516
2020-02-10	$36.01	$36.18	$35.94	$36.17	$32.36	24,624
2020-02-07	$35.96	$36.00	$35.89	$36.00	$32.21	41,450
2020-02-06	$36.07	$36.07	$35.94	$35.95	$32.17	37,111
2020-02-05	$36.06	$36.20	$35.94	$35.95	$32.17	67,331
2020-02-04	$35.90	$36.04	$35.90	$35.92	$32.14	129,315
2020-02-03	$35.68	$35.80	$35.55	$35.70	$31.94	57,281
2020-01-31	$35.89	$35.89	$35.36	$35.76	$32.00	91,925
2020-01-30	$35.72	$36.01	$35.72	$35.97	$32.18	72,943
2020-01-29	$36.10	$36.13	$35.87	$35.87	$32.09	34,296
2020-01-28	$35.79	$36.06	$35.67	$36.06	$32.26	59,174
2020-01-27	$35.83	$36.12	$35.28	$35.84	$32.07	53,577
2020-01-24	$36.11	$36.34	$36.02	$36.14	$32.34	38,091
2020-01-23	$36.60	$36.68	$36.16	$36.17	$32.36	48,139
2020-01-22	$36.60	$36.60	$36.28	$36.44	$32.60	54,555
2020-01-21	$36.48	$36.55	$36.41	$36.48	$32.64	41,313
2020-01-17	$36.48	$36.57	$36.41	$36.52	$32.68	24,271
2020-01-16	$36.50	$36.73	$36.34	$36.49	$32.65	46,699
2020-01-15	$36.50	$36.58	$36.32	$36.35	$32.52	46,971
2020-01-14	$36.57	$36.71	$36.50	$36.53	$32.68	47,454
2020-01-13	$36.40	$36.79	$36.40	$36.71	$32.85	78,052
2020-01-10	$36.46	$36.84	$36.21	$36.21	$32.40	62,786
2020-01-09	$36.85	$36.85	$36.63	$36.73	$32.86	28,908
2020-01-08	$36.48	$36.71	$36.42	$36.65	$32.79	52,357
2020-01-07	$36.65	$36.71	$36.52	$36.56	$32.71	52,974
2020-01-06	$36.61	$36.86	$36.55	$36.84	$32.96	29,339
2020-01-03	$36.70	$36.86	$36.65	$36.82	$32.94	48,490
2020-01-02	$36.80	$36.84	$36.65	$36.79	$32.92	60,422
2019-12-31	$36.76	$36.91	$36.64	$36.90	$33.02	45,292
2019-12-30	$37.02	$37.07	$36.93	$36.97	$33.08	31,815
2019-12-27	$37.06	$37.17	$36.95	$37.15	$33.24	52,840
2019-12-26	$36.91	$37.12	$36.86	$37.12	$33.21	58,156
2019-12-24	$36.89	$36.89	$36.76	$36.87	$32.99	29,512
2019-12-23	$36.70	$36.98	$36.70	$36.98	$33.09	52,497
2019-12-20	$36.60	$36.89	$36.59	$36.76	$32.89	102,904
2019-12-19	$36.70	$36.71	$36.59	$36.71	$32.85	47,849
2019-12-18	$36.61	$36.73	$36.61	$36.72	$32.85	66,252
2019-12-17	$36.68	$36.74	$36.61	$36.67	$32.81	66,751
2019-12-16	$36.92	$36.96	$36.64	$36.73	$32.86	75,901
2019-12-13	$37.10	$37.22	$37.01	$37.22	$33.30	44,617
2019-12-12	$36.98	$37.20	$36.75	$37.06	$33.16	100,104
2019-12-11	$36.57	$36.81	$36.45	$36.79	$32.92	67,174
2019-12-10	$36.55	$36.85	$36.32	$36.85	$32.97	59,065
2019-12-09	$36.98	$36.98	$36.78	$36.84	$32.96	69,368
2019-12-06	$37.15	$37.17	$37.09	$37.11	$33.20	40,302
2019-12-05	$37.25	$37.31	$37.21	$37.27	$33.35	47,515
2019-12-04	$37.32	$37.37	$37.30	$37.31	$33.38	36,666
2019-12-03	$37.11	$37.28	$37.11	$37.24	$33.32	44,385
2019-12-02	$37.28	$37.28	$37.13	$37.13	$33.22	60,269
2019-11-29	$37.26	$37.29	$37.17	$37.22	$33.30	30,383
2019-11-27	$37.31	$37.31	$37.08	$37.25	$33.33	60,286
2019-11-26	$36.99	$37.14	$36.86	$37.07	$33.17	107,736
2019-11-25	$37.30	$37.46	$37.26	$37.39	$33.45	52,404
2019-11-22	$37.50	$37.50	$37.36	$37.36	$33.43	69,392
2019-11-21	$37.17	$37.30	$37.11	$37.30	$33.37	41,140
2019-11-20	$37.51	$37.57	$37.39	$37.39	$33.45	58,385
2019-11-19	$37.32	$37.32	$37.11	$37.24	$33.32	49,838
2019-11-18	$37.45	$37.50	$37.35	$37.46	$33.52	42,324
2019-11-15	$37.38	$37.42	$37.31	$37.41	$33.47	54,634
2019-11-14	$37.19	$37.30	$37.04	$37.30	$33.37	54,356
2019-11-13	$37.06	$37.17	$36.94	$37.17	$33.26	73,430
2019-11-12	$37.29	$37.33	$37.24	$37.28	$33.36	39,171
2019-11-11	$37.39	$37.50	$37.34	$37.49	$33.54	36,455
2019-11-08	$37.36	$37.42	$37.21	$37.42	$33.48	51,430
2019-11-07	$37.07	$37.33	$37.07	$37.31	$33.38	52,685
2019-11-06	$37.17	$37.20	$37.07	$37.12	$33.21	35,545
2019-11-05	$36.98	$37.10	$36.91	$37.00	$33.10	50,029
2019-11-04	$36.90	$37.04	$36.90	$37.02	$33.12	31,469
2019-11-01	$36.81	$36.91	$36.75	$36.86	$32.98	52,403
2019-10-31	$36.66	$36.73	$36.51	$36.58	$32.73	46,914
2019-10-30	$36.84	$36.84	$36.65	$36.78	$32.91	41,223
2019-10-29	$36.64	$36.69	$36.61	$36.62	$32.76	84,305
2019-10-28	$36.69	$36.77	$36.69	$36.72	$32.85	33,878
2019-10-25	$36.47	$36.71	$36.47	$36.56	$32.71	25,852
2019-10-24	$36.63	$36.82	$36.60	$36.72	$32.85	33,846
2019-10-23	$36.68	$36.68	$36.48	$36.53	$32.68	37,169
2019-10-22	$36.83	$36.84	$36.66	$36.66	$32.80	34,546
2019-10-21	$36.61	$36.84	$36.59	$36.80	$32.93	81,720
2019-10-18	$36.45	$36.65	$36.45	$36.62	$32.76	54,028
2019-10-17	$36.43	$36.57	$36.37	$36.46	$32.62	48,530
2019-10-16	$36.50	$36.53	$36.43	$36.43	$32.59	47,126
2019-10-15	$36.43	$36.53	$36.33	$36.52	$32.68	45,297
2019-10-14	$36.41	$36.54	$36.34	$36.35	$32.52	24,784
2019-10-11	$36.46	$36.62	$36.36	$36.58	$32.73	45,941
2019-10-10	$36.23	$36.33	$36.10	$36.31	$32.49	44,163
2019-10-09	$36.13	$36.20	$35.95	$36.15	$32.34	43,392
2019-10-08	$36.38	$36.40	$36.20	$36.38	$32.55	40,102
2019-10-07	$36.29	$36.35	$36.22	$36.30	$32.48	24,292
2019-10-04	$35.94	$36.25	$35.92	$36.25	$32.43	39,689
2019-10-03	$35.82	$36.04	$35.82	$35.99	$32.20	39,952
2019-10-02	$35.96	$35.99	$35.82	$35.85	$32.08	48,055
2019-10-01	$35.80	$36.03	$35.80	$35.99	$32.20	62,201
2019-09-30	$35.74	$36.01	$35.66	$35.69	$31.93	37,294
2019-09-27	$35.90	$35.90	$35.60	$35.72	$31.96	38,627
2019-09-26	$35.38	$35.64	$35.38	$35.60	$31.85	63,132
2019-09-25	$35.70	$35.70	$35.48	$35.52	$31.78	76,297
2019-09-24	$35.93	$35.93	$35.71	$35.78	$32.01	198,080
2019-09-23	$35.86	$35.92	$35.78	$35.83	$32.06	58,159
2019-09-20	$36.04	$36.07	$35.92	$35.96	$32.17	97,538
2019-09-19	$35.92	$35.99	$35.83	$35.88	$32.10	75,925
2019-09-18	$35.76	$36.00	$35.71	$35.79	$32.02	73,255
2019-09-17	$35.64	$35.86	$35.64	$35.86	$32.08	52,839
2019-09-16	$35.95	$35.95	$35.67	$35.71	$31.95	75,444
2019-09-13	$35.57	$35.92	$35.53	$35.81	$32.04	370,944
2019-09-12	$35.48	$35.73	$35.48	$35.57	$31.83	86,004
2019-09-11	$35.35	$35.41	$35.28	$35.34	$31.62	76,991
2019-09-10	$35.13	$35.34	$35.08	$35.08	$31.39	104,783
2019-09-09	$35.08	$35.17	$35.00	$35.00	$31.32	110,013
2019-09-06	$34.99	$35.10	$34.91	$34.93	$31.25	100,626
2019-09-05	$34.96	$34.99	$34.77	$34.83	$31.16	89,178
2019-09-04	$34.92	$35.05	$34.90	$34.96	$31.28	43,987
2019-09-03	$34.54	$34.90	$34.54	$34.90	$31.23	94,322
2019-08-30	$34.55	$34.65	$34.47	$34.50	$30.87	68,751
2019-08-29	$34.20	$34.53	$34.19	$34.51	$30.88	142,521
2019-08-28	$34.02	$34.10	$34.00	$34.03	$30.45	97,590
2019-08-27	$34.03	$34.15	$33.93	$33.95	$30.38	79,972
2019-08-26	$33.84	$34.04	$33.82	$34.01	$30.43	90,168
2019-08-23	$34.05	$34.23	$33.77	$33.78	$30.22	116,658
2019-08-22	$33.99	$34.06	$33.89	$33.89	$30.32	82,076
2019-08-21	$34.16	$34.23	$34.02	$34.05	$30.47	77,332
2019-08-20	$33.97	$34.09	$33.93	$33.94	$30.37	63,126
2019-08-19	$34.13	$34.28	$33.75	$34.08	$30.49	46,739
2019-08-16	$34.15	$34.28	$34.08	$34.18	$30.58	126,020
2019-08-15	$33.75	$33.91	$33.75	$33.82	$30.26	67,306
2019-08-14	$34.00	$34.07	$33.71	$33.76	$30.21	77,449
2019-08-13	$34.05	$34.49	$33.86	$34.20	$30.60	74,736
2019-08-12	$34.06	$34.16	$33.85	$34.06	$30.47	77,478
2019-08-09	$33.86	$34.01	$33.80	$33.90	$30.33	81,004
2019-08-08	$34.18	$34.18	$34.01	$34.01	$30.43	82,553
2019-08-07	$33.64	$33.87	$33.62	$33.80	$30.24	54,689
2019-08-06	$33.76	$33.96	$33.68	$33.75	$30.20	79,539
2019-08-05	$33.74	$33.88	$33.61	$33.71	$30.16	139,325
2019-08-02	$34.03	$34.03	$33.79	$33.87	$30.30	68,748
2019-08-01	$34.08	$34.67	$33.96	$34.02	$30.44	89,980
2019-07-31	$34.58	$34.67	$34.05	$34.25	$30.64	101,263
2019-07-30	$34.75	$34.78	$34.50	$34.64	$30.99	75,462
2019-07-29	$34.73	$34.86	$34.67	$34.84	$31.17	48,976
2019-07-26	$34.60	$34.90	$34.60	$34.75	$31.09	124,128
2019-07-25	$34.66	$34.67	$34.39	$34.40	$30.78	62,730
2019-07-24	$35.17	$35.20	$34.75	$34.80	$31.14	87,256
2019-07-23	$36.40	$36.45	$36.20	$36.45	$31.31	122,806
2019-07-22	$36.47	$36.49	$36.29	$36.44	$31.31	75,538
2019-07-19	$36.36	$36.46	$36.28	$36.29	$31.18	101,688
2019-07-18	$36.10	$36.41	$36.10	$36.40	$31.27	41,411
2019-07-17	$36.25	$36.25	$36.12	$36.15	$31.06	67,104
2019-07-16	$36.46	$36.46	$36.07	$36.15	$31.06	91,501
2019-07-15	$36.52	$36.57	$36.41	$36.47	$31.33	76,731
2019-07-12	$36.53	$36.69	$36.49	$36.66	$31.49	49,833
2019-07-11	$36.57	$36.78	$36.56	$36.73	$31.55	66,169
2019-07-10	$36.63	$36.81	$36.63	$36.72	$31.55	55,059
2019-07-09	$36.54	$36.73	$36.34	$36.56	$31.41	80,544
2019-07-08	$36.69	$36.82	$36.60	$36.73	$31.55	72,282
2019-07-05	$36.69	$36.78	$36.55	$36.72	$31.55	77,300
2019-07-03	$36.70	$36.79	$36.66	$36.76	$31.58	37,998
2019-07-02	$36.65	$36.76	$36.63	$36.75	$31.57	77,558
2019-07-01	$36.75	$36.75	$36.38	$36.51	$31.37	31,700
2019-06-28	$36.58	$36.62	$36.50	$36.54	$31.39	34,199
2019-06-27	$36.67	$36.74	$36.57	$36.60	$31.44	70,330
2019-06-26	$36.77	$36.92	$36.74	$36.75	$31.57	57,238
2019-06-25	$36.67	$36.88	$36.65	$36.77	$31.59	91,442
2019-06-24	$36.51	$36.80	$36.51	$36.70	$31.53	98,317
2019-06-21	$36.55	$36.79	$36.12	$36.12	$31.03	405,919
2019-06-20	$36.54	$36.63	$36.46	$36.59	$31.43	75,594
2019-06-19	$36.04	$36.73	$36.04	$36.71	$31.54	68,930
2019-06-18	$35.78	$36.11	$35.78	$36.05	$30.97	88,384
2019-06-17	$35.71	$35.78	$35.66	$35.75	$30.71	48,113
2019-06-14	$35.97	$35.97	$35.61	$35.85	$30.80	74,309
2019-06-13	$36.03	$36.14	$36.03	$36.05	$30.97	69,370
2019-06-12	$36.30	$36.30	$36.09	$36.18	$31.08	76,783
2019-06-11	$36.22	$36.57	$36.22	$36.41	$31.28	41,969
2019-06-10	$36.41	$36.42	$36.23	$36.26	$31.15	35,570
2019-06-07	$36.24	$36.41	$36.20	$36.41	$31.28	47,352
2019-06-06	$36.21	$36.35	$35.99	$36.20	$31.10	34,338
2019-06-05	$36.22	$36.29	$36.10	$36.12	$31.03	32,903
2019-06-04	$35.98	$36.09	$35.90	$36.09	$31.00	86,965
2019-06-03	$35.82	$36.09	$35.79	$36.03	$30.95	74,300
2019-05-31	$35.59	$35.72	$35.59	$35.69	$30.66	46,278
2019-05-30	$35.73	$35.83	$35.68	$35.71	$30.68	58,149
2019-05-29	$35.56	$35.66	$35.47	$35.53	$30.52	55,568
2019-05-28	$35.78	$35.78	$35.48	$35.51	$30.51	54,404
2019-05-24	$35.78	$35.83	$35.76	$35.83	$30.78	29,114
2019-05-23	$35.63	$35.69	$35.55	$35.63	$30.61	39,258
2019-05-22	$35.66	$35.82	$35.63	$35.79	$30.75	46,277
2019-05-21	$35.90	$35.90	$35.69	$35.84	$30.79	69,189
2019-05-20	$35.49	$35.75	$35.49	$35.63	$30.61	52,980
2019-05-17	$35.47	$35.60	$35.41	$35.45	$30.46	36,811
2019-05-16	$35.59	$35.72	$35.57	$35.70	$30.67	56,992
2019-05-15	$35.68	$35.72	$35.56	$35.56	$30.55	87,524
2019-05-14	$35.69	$35.92	$35.69	$35.90	$30.84	77,583
2019-05-13	$35.26	$35.43	$35.17	$35.37	$30.39	67,252
2019-05-10	$35.52	$35.58	$35.47	$35.51	$30.51	73,742
2019-05-09	$35.69	$35.71	$35.38	$35.43	$30.44	49,329
2019-05-08	$35.92	$36.14	$35.86	$35.87	$30.82	77,836
2019-05-07	$35.83	$35.91	$35.72	$35.81	$30.76	48,249
2019-05-06	$35.73	$36.02	$35.72	$36.02	$30.94	55,340
2019-05-03	$35.99	$36.18	$35.89	$36.07	$30.99	57,281
2019-05-02	$35.96	$35.99	$35.80	$35.85	$30.80	198,181
2019-05-01	$36.03	$36.13	$35.97	$36.02	$30.94	23,550
2019-04-30	$35.98	$36.11	$35.90	$36.04	$30.96	30,806
2019-04-29	$35.82	$36.01	$35.68	$35.86	$30.81	54,837
2019-04-26	$35.53	$35.88	$35.53	$35.76	$30.72	59,810
2019-04-25	$35.50	$35.66	$35.39	$35.55	$30.54	51,412
2019-04-24	$35.53	$35.53	$35.42	$35.50	$30.50	52,103
2019-04-23	$35.59	$35.62	$35.48	$35.56	$30.55	146,083
2019-04-22	$35.44	$35.49	$35.37	$35.42	$30.43	60,811
2019-04-18	$35.40	$35.55	$35.39	$35.40	$30.41	90,305
2019-04-17	$35.47	$35.54	$35.28	$35.29	$30.32	88,976
2019-04-16	$35.42	$35.62	$35.37	$35.56	$30.55	85,625
2019-04-15	$35.26	$35.44	$35.14	$35.18	$30.22	115,015
2019-04-12	$35.14	$35.53	$35.14	$35.18	$30.22	92,206
2019-04-11	$35.03	$35.24	$34.93	$34.97	$30.04	71,355
2019-04-10	$35.15	$35.23	$35.04	$35.12	$30.17	96,125
2019-04-09	$35.26	$35.36	$35.10	$35.13	$30.18	176,339
2019-04-08	$35.10	$35.10	$35.00	$35.02	$30.09	36,539
2019-04-05	$35.21	$35.21	$35.09	$35.14	$30.19	41,135
2019-04-04	$35.20	$35.22	$35.10	$35.17	$30.21	47,194
2019-04-03	$35.38	$35.38	$35.14	$35.17	$30.21	62,303
2019-04-02	$35.61	$35.63	$35.40	$35.51	$30.51	35,635
2019-04-01	$35.76	$35.93	$35.75	$35.88	$30.82	52,724
2019-03-29	$35.50	$35.60	$35.44	$35.55	$30.54	71,647
2019-03-28	$35.44	$35.54	$35.35	$35.35	$30.37	98,038
2019-03-27	$35.35	$35.39	$35.25	$35.33	$30.35	96,385
2019-03-26	$35.16	$35.37	$35.16	$35.35	$30.37	54,744
2019-03-25	$35.05	$35.08	$34.97	$35.03	$30.09	31,888
2019-03-22	$35.13	$35.25	$35.08	$35.10	$30.15	59,792
2019-03-21	$35.26	$35.26	$35.07	$35.15	$30.20	53,320
2019-03-20	$35.28	$35.46	$35.15	$35.23	$30.27	46,576
2019-03-19	$35.30	$35.32	$35.22	$35.24	$30.27	50,795
2019-03-18	$35.16	$35.24	$35.09	$35.24	$30.27	34,286
2019-03-15	$34.97	$35.09	$34.89	$35.09	$30.15	78,510
2019-03-14	$34.75	$34.88	$34.75	$34.85	$29.94	32,099
2019-03-13	$35.00	$35.00	$34.89	$34.91	$29.99	28,010
2019-03-12	$34.77	$35.04	$34.77	$35.03	$30.09	47,771
2019-03-11	$34.63	$34.73	$34.63	$34.65	$29.77	38,841
2019-03-08	$34.75	$34.78	$34.63	$34.71	$29.82	46,329
2019-03-07	$34.73	$34.81	$34.59	$34.62	$29.74	56,348
2019-03-06	$34.70	$34.92	$34.65	$34.91	$29.99	51,548
2019-03-05	$34.86	$34.87	$34.66	$34.70	$29.81	57,415
2019-03-04	$34.79	$34.81	$34.56	$34.70	$29.81	112,795
2019-03-01	$34.95	$34.95	$34.66	$34.66	$29.78	43,657
2019-02-28	$34.81	$34.85	$34.59	$34.82	$29.91	68,658
2019-02-27	$34.90	$34.90	$34.73	$34.77	$29.87	71,848
2019-02-26	$34.69	$34.77	$34.58	$34.76	$29.86	44,460
2019-02-25	$34.85	$34.90	$34.68	$34.80	$29.90	75,616
2019-02-22	$34.62	$34.82	$34.57	$34.82	$29.91	48,921
2019-02-21	$34.57	$34.57	$34.28	$34.40	$29.55	66,421
2019-02-20	$34.47	$34.57	$34.45	$34.52	$29.66	30,105
2019-02-19	$34.37	$34.44	$34.30	$34.39	$29.54	50,160
2019-02-15	$34.37	$34.53	$34.31	$34.47	$29.61	80,247
2019-02-14	$34.25	$34.29	$34.16	$34.20	$29.38	59,542
2019-02-13	$34.25	$34.39	$34.23	$34.29	$29.46	91,553
2019-02-12	$34.52	$34.53	$34.35	$34.36	$29.52	123,379
2019-02-11	$34.99	$34.99	$34.26	$34.29	$29.46	122,015
2019-02-08	$35.02	$35.04	$34.88	$35.04	$30.10	75,678
2019-02-07	$35.18	$35.18	$34.88	$35.01	$30.08	50,819
2019-02-06	$35.25	$35.35	$35.16	$35.23	$30.27	77,373
2019-02-05	$35.22	$35.29	$35.14	$35.25	$30.28	35,788
2019-02-04	$35.13	$35.13	$34.97	$35.12	$30.17	27,246
2019-02-01	$35.08	$35.18	$34.95	$35.10	$30.15	49,647
2019-01-31	$34.99	$35.28	$34.99	$35.10	$30.15	84,999
2019-01-30	$34.85	$35.05	$34.68	$34.99	$30.06	64,469
2019-01-29	$34.81	$34.81	$34.50	$34.65	$29.77	129,766
2019-01-28	$34.33	$34.75	$34.33	$34.75	$29.85	84,080
2019-01-25	$34.66	$34.68	$34.55	$34.58	$29.71	100,546
2019-01-24	$34.54	$34.62	$34.51	$34.52	$29.66	68,022
2019-01-23	$34.44	$34.61	$34.44	$34.61	$29.73	139,251
2019-01-22	$34.45	$34.61	$34.43	$34.56	$29.69	93,781
2019-01-18	$34.53	$34.63	$34.50	$34.54	$29.67	63,894
2019-01-17	$34.44	$34.62	$34.37	$34.54	$29.67	91,547
2019-01-16	$34.60	$34.71	$34.54	$34.54	$29.67	47,169
2019-01-15	$34.60	$34.69	$34.49	$34.54	$29.67	138,413
2019-01-14	$34.42	$34.52	$34.42	$34.42	$29.57	49,086
2019-01-11	$34.63	$34.74	$34.48	$34.72	$29.83	70,957
2019-01-10	$34.59	$34.95	$34.58	$34.88	$29.97	136,436
2019-01-09	$34.84	$34.89	$34.68	$34.69	$29.80	83,423
2019-01-08	$34.91	$35.04	$34.65	$34.74	$29.85	125,967
2019-01-07	$35.22	$35.38	$35.19	$35.20	$30.24	69,057
2019-01-04	$35.12	$35.30	$34.96	$35.21	$30.25	69,152
2019-01-03	$34.75	$34.89	$34.63	$34.74	$29.85	132,750
2019-01-02	$35.00	$35.15	$34.84	$35.15	$30.20	136,360
2018-12-31	$35.93	$35.99	$35.69	$35.79	$30.75	99,884
2018-12-28	$35.68	$36.11	$35.61	$35.69	$30.66	195,216
2018-12-27	$34.42	$34.87	$34.42	$34.80	$29.90	91,142
2018-12-26	$34.40	$34.76	$34.31	$34.73	$29.84	67,903
2018-12-24	$34.69	$34.69	$34.32	$34.50	$29.64	38,998
2018-12-21	$34.99	$35.20	$34.72	$34.85	$29.94	180,693
2018-12-20	$34.76	$35.05	$34.76	$34.93	$30.01	98,606
2018-12-19	$34.83	$35.18	$34.57	$34.58	$29.71	73,496
2018-12-18	$34.75	$34.92	$34.65	$34.65	$29.77	117,814
2018-12-17	$34.92	$35.05	$34.69	$34.73	$29.84	164,575
2018-12-14	$34.90	$34.97	$34.77	$34.92	$30.00	55,408
2018-12-13	$35.10	$35.10	$34.84	$35.02	$30.09	74,507
2018-12-12	$35.17	$35.21	$35.03	$35.12	$30.17	77,958
2018-12-11	$35.12	$35.16	$34.96	$35.01	$30.08	56,734
2018-12-10	$35.15	$35.15	$34.68	$34.86	$29.95	73,886
2018-12-07	$34.81	$35.02	$34.78	$34.78	$29.88	133,579
2018-12-06	$34.04	$34.81	$34.04	$34.76	$29.86	580,950
2018-12-04	$34.62	$34.69	$34.20	$34.20	$29.38	101,811
2018-12-03	$34.62	$34.69	$34.50	$34.69	$29.80	90,134
2018-11-30	$34.68	$34.89	$34.68	$34.73	$29.84	118,688
2018-11-29	$34.78	$34.78	$34.47	$34.51	$29.65	82,808
2018-11-28	$34.72	$34.93	$34.67	$34.93	$30.01	60,784
2018-11-27	$34.70	$34.81	$34.60	$34.76	$29.86	84,772
2018-11-26	$34.61	$34.81	$34.61	$34.71	$29.82	75,214
2018-11-23	$34.73	$34.74	$34.60	$34.60	$29.72	46,110
2018-11-21	$34.48	$34.74	$34.46	$34.65	$29.77	70,652
2018-11-20	$34.41	$34.58	$34.28	$34.33	$29.49	61,165
2018-11-19	$34.56	$34.57	$34.41	$34.42	$29.57	57,226
2018-11-16	$34.37	$34.56	$34.35	$34.48	$29.62	67,225
2018-11-15	$34.43	$34.72	$34.41	$34.65	$29.77	83,220
2018-11-14	$34.43	$34.57	$34.34	$34.49	$29.63	67,969
2018-11-13	$34.28	$34.45	$34.23	$34.31	$29.48	76,166
2018-11-12	$34.29	$34.44	$34.02	$34.07	$29.27	179,300
2018-11-09	$34.51	$34.59	$34.31	$34.44	$29.59	95,727
2018-11-08	$34.77	$34.83	$34.63	$34.69	$29.80	70,685
2018-11-07	$34.62	$35.00	$34.58	$34.96	$30.03	86,700
2018-11-06	$34.37	$34.40	$34.32	$34.35	$29.51	47,575
2018-11-05	$34.24	$34.43	$34.16	$34.29	$29.46	70,463
2018-11-02	$34.58	$34.59	$34.31	$34.31	$29.48	69,398
2018-11-01	$34.72	$34.86	$34.55	$34.77	$29.87	135,880
2018-10-31	$35.70	$35.75	$35.06	$35.08	$30.14	147,554
2018-10-30	$35.05	$35.42	$35.05	$35.42	$30.43	100,407
2018-10-29	$35.12	$35.47	$35.10	$35.23	$30.27	124,658
2018-10-26	$34.91	$35.10	$34.74	$34.85	$29.94	147,908
2018-10-25	$34.94	$34.97	$34.72	$34.81	$29.91	199,121
2018-10-24	$34.82	$34.82	$34.42	$34.43	$29.58	152,206
2018-10-23	$34.48	$34.76	$34.30	$34.68	$29.79	76,372
2018-10-22	$34.95	$34.98	$34.64	$34.74	$29.85	64,297
2018-10-19	$34.68	$34.72	$34.59	$34.68	$29.79	84,501
2018-10-18	$34.71	$34.94	$34.67	$34.69	$29.80	74,607
2018-10-17	$34.72	$34.76	$34.62	$34.69	$29.80	58,495
2018-10-16	$34.65	$34.87	$34.65	$34.82	$29.91	89,890
2018-10-15	$34.52	$34.69	$34.45	$34.49	$29.63	102,415
2018-10-12	$34.92	$34.99	$34.73	$34.83	$29.92	83,208
2018-10-11	$35.05	$35.16	$34.61	$34.86	$29.95	89,133
2018-10-10	$35.40	$35.40	$35.06	$35.08	$30.14	79,746
2018-10-09	$35.16	$35.55	$35.16	$35.49	$30.49	167,708
2018-10-08	$35.03	$35.03	$34.85	$34.99	$30.06	80,801
2018-10-05	$35.37	$35.51	$35.08	$35.16	$30.21	84,040
2018-10-04	$35.38	$35.38	$35.00	$35.12	$30.17	79,251
2018-10-03	$35.64	$35.64	$35.47	$35.50	$30.50	85,996
2018-10-02	$35.80	$35.86	$35.64	$35.73	$30.70	95,823
2018-10-01	$35.96	$36.16	$35.92	$36.15	$31.06	89,482
2018-09-28	$35.82	$35.92	$35.73	$35.91	$30.85	69,358
2018-09-27	$35.81	$35.96	$35.74	$35.90	$30.84	231,368
2018-09-26	$35.55	$35.68	$35.51	$35.52	$30.52	64,164
2018-09-25	$35.50	$35.61	$35.48	$35.55	$30.54	62,877
2018-09-24	$35.40	$35.45	$35.32	$35.34	$30.36	42,147
2018-09-21	$35.45	$35.54	$35.42	$35.48	$30.48	149,555
2018-09-20	$35.50	$35.62	$35.40	$35.53	$30.52	95,663
2018-09-19	$35.67	$35.77	$35.61	$35.67	$30.64	79,286
2018-09-18	$35.48	$35.74	$35.48	$35.66	$30.64	82,658
2018-09-17	$35.00	$35.24	$35.00	$35.22	$30.26	58,333
2018-09-14	$35.10	$35.19	$34.98	$35.07	$30.13	53,537
2018-09-13	$35.46	$35.57	$35.32	$35.37	$30.39	134,647
2018-09-12	$35.59	$35.80	$35.43	$35.54	$30.53	217,827
2018-09-11	$35.41	$35.80	$35.41	$35.77	$30.73	124,800
2018-09-10	$34.93	$35.18	$34.93	$35.07	$30.13	105,124
2018-09-07	$34.89	$35.06	$34.82	$34.82	$29.91	152,476
2018-09-06	$34.59	$34.90	$34.59	$34.77	$29.87	55,469
2018-09-05	$34.82	$34.95	$34.79	$34.84	$29.93	76,097
2018-09-04	$34.94	$35.02	$34.80	$34.96	$30.03	40,057
2018-08-31	$35.10	$35.20	$35.05	$35.19	$30.23	81,264
2018-08-30	$34.76	$34.96	$34.66	$34.70	$29.81	93,240
2018-08-29	$34.95	$35.21	$34.95	$35.15	$30.20	56,076
2018-08-28	$35.24	$35.37	$35.16	$35.16	$30.21	36,298
2018-08-27	$34.88	$35.23	$34.88	$35.23	$30.27	69,557
2018-08-24	$34.80	$34.84	$34.75	$34.81	$29.91	81,342
2018-08-23	$34.96	$35.13	$34.80	$34.84	$29.93	101,923
2018-08-22	$34.75	$35.03	$34.75	$34.99	$30.06	79,822
2018-08-21	$35.06	$35.21	$35.04	$35.13	$30.18	96,835
2018-08-20	$34.58	$34.69	$34.56	$34.60	$29.72	55,984
2018-08-17	$34.42	$34.61	$34.42	$34.56	$29.69	73,279
2018-08-16	$34.41	$34.54	$34.32	$34.39	$29.54	112,945
2018-08-15	$34.39	$34.48	$34.30	$34.42	$29.57	84,380
2018-08-14	$34.50	$34.66	$34.44	$34.47	$29.61	71,601
2018-08-13	$34.35	$34.55	$34.23	$34.24	$29.42	79,751
2018-08-10	$34.67	$34.77	$34.50	$34.59	$29.72	104,108
2018-08-09	$34.71	$34.86	$34.60	$34.68	$29.79	103,479
2018-08-08	$34.55	$34.73	$34.53	$34.72	$29.83	115,710
2018-08-07	$34.48	$34.67	$34.48	$34.55	$29.68	59,637
2018-08-06	$34.47	$34.53	$34.43	$34.44	$29.59	48,248
2018-08-03	$34.45	$34.55	$34.29	$34.54	$29.67	89,262
2018-08-02	$34.09	$34.26	$34.06	$34.10	$29.30	103,825
2018-08-01	$34.40	$34.54	$34.34	$34.44	$29.59	78,426
2018-07-31	$34.85	$34.88	$34.45	$34.47	$29.61	135,791
2018-07-30	$34.72	$35.10	$34.70	$34.91	$29.99	135,274
2018-07-27	$34.54	$34.74	$34.54	$34.70	$29.81	113,154
2018-07-26	$34.50	$34.71	$34.40	$34.61	$29.73	143,975
2018-07-25	$34.43	$34.59	$34.41	$34.57	$29.70	77,657
2018-07-24	$34.36	$34.56	$34.21	$34.53	$29.66	102,693
2018-07-23	$34.61	$34.61	$34.47	$34.52	$29.66	70,386
2018-07-20	$34.78	$34.86	$34.47	$34.61	$29.73	121,053
2018-07-19	$36.20	$36.22	$35.86	$36.20	$29.73	261,539
2018-07-18	$36.23	$36.35	$36.10	$36.20	$29.73	160,284
2018-07-17	$36.25	$36.34	$36.21	$36.31	$29.82	87,344
2018-07-16	$36.18	$36.20	$36.06	$36.12	$29.67	76,626
2018-07-13	$36.36	$36.36	$35.98	$36.07	$29.63	187,020
2018-07-12	$36.59	$36.59	$36.41	$36.46	$29.95	87,642
2018-07-11	$36.60	$36.71	$36.39	$36.41	$29.91	165,650
2018-07-10	$36.72	$36.82	$36.34	$36.54	$30.01	326,506
2018-07-09	$36.73	$36.85	$36.63	$36.84	$30.26	154,185
2018-07-06	$36.41	$36.71	$36.41	$36.67	$30.12	109,857
2018-07-05	$36.29	$36.45	$36.29	$36.37	$29.87	70,751
2018-07-03	$36.05	$36.15	$35.71	$36.11	$29.66	112,399
2018-07-02	$35.62	$35.87	$35.59	$35.74	$29.36	63,791
2018-06-29	$35.89	$36.02	$35.89	$35.92	$29.50	71,394
2018-06-28	$35.72	$35.83	$35.70	$35.82	$29.42	53,983
2018-06-27	$35.93	$36.00	$35.58	$35.58	$29.22	69,684
2018-06-26	$35.79	$35.93	$35.71	$35.88	$29.47	96,638
2018-06-25	$36.00	$36.01	$35.67	$35.76	$29.37	96,540
2018-06-22	$36.14	$36.24	$36.03	$36.14	$29.68	84,039
2018-06-21	$36.01	$36.01	$35.76	$35.77	$29.38	80,847
2018-06-20	$36.32	$36.38	$36.16	$36.19	$29.73	90,062
2018-06-19	$35.81	$36.03	$35.76	$35.99	$29.56	108,121
2018-06-18	$36.00	$36.00	$35.82	$35.91	$29.50	135,707
2018-06-15	$36.08	$36.21	$36.01	$36.07	$29.63	76,041
2018-06-14	$36.36	$36.36	$36.20	$36.23	$29.76	45,835
2018-06-13	$36.63	$36.66	$36.45	$36.52	$30.00	62,757
2018-06-12	$36.66	$36.66	$36.54	$36.62	$30.08	42,997
2018-06-11	$36.64	$36.76	$36.62	$36.64	$30.09	50,328
2018-06-08	$36.64	$36.71	$36.51	$36.71	$30.15	38,194
2018-06-07	$36.73	$36.83	$36.62	$36.69	$30.14	43,065
2018-06-06	$36.85	$36.99	$36.84	$36.94	$30.34	82,528
2018-06-05	$36.78	$36.78	$36.63	$36.68	$30.13	84,912
2018-06-04	$36.64	$36.88	$36.64	$36.79	$30.22	135,827
2018-06-01	$36.68	$36.72	$36.52	$36.61	$30.07	67,937
2018-05-31	$36.12	$36.25	$36.12	$36.23	$29.76	76,607
2018-05-30	$36.03	$36.24	$35.93	$36.14	$29.68	96,286
2018-05-29	$36.43	$36.43	$35.97	$36.03	$29.59	154,645
2018-05-25	$36.81	$36.81	$36.51	$36.77	$30.20	47,950
2018-05-24	$36.55	$36.68	$36.51	$36.62	$30.08	64,715
2018-05-23	$36.62	$36.64	$36.34	$36.49	$29.97	78,177
2018-05-22	$36.53	$36.72	$36.49	$36.66	$30.11	83,165
2018-05-21	$36.51	$36.58	$36.40	$36.52	$30.00	119,257
2018-05-18	$36.38	$36.55	$36.35	$36.51	$29.99	154,647
2018-05-17	$36.04	$36.25	$35.99	$36.06	$29.62	121,709
2018-05-16	$35.90	$36.07	$35.90	$36.04	$29.60	65,563
2018-05-15	$36.20	$36.22	$35.92	$35.98	$29.55	74,666
2018-05-14	$36.50	$36.66	$36.46	$36.51	$29.99	88,623
2018-05-11	$36.55	$36.62	$36.42	$36.46	$29.95	38,725
2018-05-10	$36.41	$36.50	$36.25	$36.47	$29.96	74,797
2018-05-09	$37.09	$37.09	$36.56	$36.60	$30.06	70,288
2018-05-08	$37.26	$37.38	$37.26	$37.34	$30.67	142,910
2018-05-07	$37.52	$37.52	$37.31	$37.36	$30.69	46,019
2018-05-04	$37.56	$37.61	$37.43	$37.52	$30.82	87,359
2018-05-03	$37.43	$37.60	$37.22	$37.53	$30.83	83,513
2018-05-02	$37.71	$37.74	$37.49	$37.52	$30.82	87,883
2018-05-01	$37.81	$37.94	$37.76	$37.84	$31.08	83,374
2018-04-30	$38.16	$38.20	$37.94	$37.99	$31.20	88,001
2018-04-27	$37.95	$38.19	$37.88	$38.16	$31.34	63,957
2018-04-26	$37.42	$37.77	$37.42	$37.70	$30.97	195,318
2018-04-25	$37.50	$37.50	$37.25	$37.34	$30.67	198,083
2018-04-24	$37.66	$37.84	$37.59	$37.71	$30.97	232,259
2018-04-23	$38.21	$38.26	$38.15	$38.18	$31.36	82,759
2018-04-20	$38.60	$38.60	$38.38	$38.52	$31.64	137,775
2018-04-19	$38.99	$39.09	$38.56	$38.72	$31.80	100,755
2018-04-18	$39.03	$39.19	$38.92	$38.97	$32.01	54,493
2018-04-17	$38.75	$38.90	$38.74	$38.82	$31.89	87,525
2018-04-16	$38.63	$38.75	$38.58	$38.69	$31.78	93,378
2018-04-13	$38.94	$38.94	$38.71	$38.78	$31.85	120,140
2018-04-12	$39.18	$39.18	$38.94	$39.05	$32.07	82,115
2018-04-11	$39.07	$39.33	$39.07	$39.28	$32.26	73,836
2018-04-10	$39.15	$39.33	$39.05	$39.30	$32.28	91,519
2018-04-09	$39.00	$39.13	$38.89	$39.02	$32.05	84,142
2018-04-06	$38.80	$38.85	$38.54	$38.57	$31.68	133,576
2018-04-05	$39.06	$39.06	$38.78	$38.80	$31.87	100,276
2018-04-04	$38.81	$38.99	$38.68	$38.92	$31.97	212,506
2018-04-03	$38.69	$38.98	$38.48	$38.92	$31.97	209,718
2018-04-02	$38.85	$38.93	$38.62	$38.70	$31.79	299,067
2018-03-29	$38.41	$38.93	$38.40	$38.86	$31.92	335,859
2018-03-28	$38.33	$38.59	$38.32	$38.50	$31.62	144,294
2018-03-27	$38.13	$38.38	$38.11	$38.15	$31.34	112,735
2018-03-26	$38.11	$38.17	$37.88	$38.03	$31.24	103,127
2018-03-23	$38.00	$38.00	$37.37	$37.41	$30.73	69,981
2018-03-22	$37.78	$38.03	$37.73	$37.77	$31.02	115,980
2018-03-21	$37.72	$38.03	$37.72	$37.96	$31.18	223,008
2018-03-20	$37.50	$37.66	$37.42	$37.50	$30.80	156,087
2018-03-19	$37.43	$37.61	$37.39	$37.58	$30.87	123,445
2018-03-16	$37.22	$37.65	$37.22	$37.50	$30.80	214,112
2018-03-15	$37.13	$37.33	$37.04	$37.08	$30.46	141,809
2018-03-14	$37.09	$37.22	$36.99	$37.06	$30.44	76,685
2018-03-13	$37.13	$37.13	$36.88	$36.93	$30.33	80,263
2018-03-12	$37.16	$37.19	$37.00	$37.08	$30.46	153,243
2018-03-09	$37.43	$37.44	$37.00	$37.37	$30.69	172,484
2018-03-08	$37.29	$37.45	$37.27	$37.42	$30.74	65,285
2018-03-07	$37.26	$37.50	$37.26	$37.45	$30.76	72,666
2018-03-06	$37.57	$37.67	$37.35	$37.40	$30.72	100,457
2018-03-05	$36.80	$37.17	$36.80	$37.16	$30.52	45,760
2018-03-02	$36.81	$37.06	$36.75	$37.05	$30.43	109,097
2018-03-01	$36.96	$37.09	$36.74	$36.96	$30.36	70,653
2018-02-28	$37.28	$37.36	$37.00	$37.01	$30.40	53,372
2018-02-27	$37.23	$37.46	$37.23	$37.23	$30.58	101,074
2018-02-26	$37.49	$37.68	$37.49	$37.63	$30.91	64,020
2018-02-23	$37.04	$37.50	$37.04	$37.50	$30.80	74,118
2018-02-22	$36.86	$37.05	$36.82	$36.96	$30.36	103,558
2018-02-21	$37.17	$37.30	$36.92	$36.94	$30.34	131,651
2018-02-20	$36.86	$36.93	$36.67	$36.79	$30.22	95,031
2018-02-16	$36.85	$37.14	$36.67	$37.01	$30.40	72,800
2018-02-15	$37.19	$37.19	$36.62	$36.99	$30.38	143,090
2018-02-14	$36.40	$36.90	$36.32	$36.86	$30.28	181,734
2018-02-13	$36.77	$37.00	$36.43	$36.50	$29.98	249,253
2018-02-12	$36.72	$37.01	$36.55	$36.80	$30.23	128,511
2018-02-09	$36.39	$36.80	$35.90	$36.47	$29.96	242,092
2018-02-08	$36.68	$36.72	$36.19	$36.21	$29.74	192,667
2018-02-07	$36.86	$37.05	$36.64	$36.64	$30.09	152,890
2018-02-06	$36.20	$36.81	$36.18	$36.80	$30.23	189,793
2018-02-05	$37.03	$37.07	$36.41	$36.43	$29.92	116,065
2018-02-02	$37.19	$37.19	$37.01	$37.10	$30.47	130,580
2018-02-01	$37.06	$37.31	$37.06	$37.31	$30.65	96,056
2018-01-31	$36.90	$37.19	$36.89	$37.05	$30.43	137,417
2018-01-30	$36.83	$36.98	$36.59	$36.66	$30.11	116,533
2018-01-29	$37.40	$37.40	$37.13	$37.16	$30.52	205,222
2018-01-26	$37.07	$37.37	$37.05	$37.37	$30.69	91,269
2018-01-25	$37.28	$37.28	$37.10	$37.19	$30.55	50,990
2018-01-24	$37.10	$37.20	$36.95	$37.07	$30.45	95,415
2018-01-23	$37.06	$37.11	$36.95	$37.06	$30.44	39,714
2018-01-22	$36.86	$37.00	$36.79	$37.00	$30.39	65,762
2018-01-19	$36.83	$37.02	$36.77	$36.91	$30.32	129,616
2018-01-18	$36.48	$36.48	$36.26	$36.34	$29.85	82,741
2018-01-17	$36.61	$36.81	$36.58	$36.79	$30.22	101,411
2018-01-16	$36.72	$36.91	$36.64	$36.64	$30.09	77,242
2018-01-12	$37.53	$37.53	$36.40	$36.68	$30.13	86,190
2018-01-11	$36.46	$36.57	$36.43	$36.50	$29.98	49,807
2018-01-10	$36.49	$36.57	$36.36	$36.47	$29.96	88,995
2018-01-09	$36.55	$36.63	$36.50	$36.53	$30.00	68,988
2018-01-08	$36.50	$36.62	$36.41	$36.51	$29.99	161,323
2018-01-05	$36.38	$36.58	$36.38	$36.57	$30.04	129,874
2018-01-04	$36.19	$36.25	$36.12	$36.20	$29.73	515,050
2018-01-03	$36.08	$36.31	$36.08	$36.18	$29.72	167,315
2018-01-02	$35.72	$36.16	$35.65	$36.11	$29.66	119,985
2017-12-29	$35.39	$35.59	$35.39	$35.44	$29.11	76,859
2017-12-28	$35.35	$35.42	$35.33	$35.39	$29.07	48,592
2017-12-27	$35.30	$35.39	$35.22	$35.30	$28.99	96,657
2017-12-26	$35.19	$35.25	$35.19	$35.22	$28.93	27,278
2017-12-22	$35.29	$35.44	$35.19	$35.26	$28.96	46,083
2017-12-21	$35.15	$35.24	$35.04	$35.05	$28.79	62,338
2017-12-20	$35.04	$35.19	$35.04	$35.11	$28.84	73,280
2017-12-19	$35.03	$35.10	$34.89	$34.93	$28.69	97,310
2017-12-18	$34.96	$35.03	$34.89	$35.02	$28.76	95,359
2017-12-15	$35.19	$35.31	$35.08	$35.13	$28.85	229,322
2017-12-14	$35.09	$35.09	$34.86	$35.05	$28.79	100,873
2017-12-13	$35.03	$35.14	$34.83	$35.11	$28.84	104,190
2017-12-12	$35.04	$35.04	$34.90	$34.98	$28.73	130,745
2017-12-11	$35.02	$35.04	$34.91	$35.03	$28.77	102,599
2017-12-08	$34.71	$35.00	$34.71	$34.96	$28.71	95,213
2017-12-07	$34.53	$34.82	$34.47	$34.80	$28.58	140,075
2017-12-06	$34.33	$34.41	$34.27	$34.36	$28.22	107,288
2017-12-05	$34.52	$34.52	$34.33	$34.33	$28.20	90,030
2017-12-04	$34.42	$34.57	$34.36	$34.39	$28.25	71,980
2017-12-01	$34.70	$34.72	$34.28	$34.42	$28.27	184,551
2017-11-30	$34.51	$34.73	$34.45	$34.71	$28.51	221,479
2017-11-29	$34.52	$34.62	$34.52	$34.54	$28.37	112,803
2017-11-28	$34.60	$34.65	$34.50	$34.60	$28.42	84,898
2017-11-27	$34.60	$34.60	$34.39	$34.41	$28.26	66,272
2017-11-24	$34.51	$34.60	$34.50	$34.60	$28.42	29,827
2017-11-22	$34.19	$34.49	$34.18	$34.45	$28.30	91,414
2017-11-21	$34.08	$34.23	$34.08	$34.20	$28.09	80,986
2017-11-20	$33.91	$33.96	$33.88	$33.94	$27.88	96,966
2017-11-17	$33.96	$34.06	$33.95	$34.02	$27.94	97,456
2017-11-16	$33.89	$34.02	$33.89	$33.94	$27.88	165,404
2017-11-15	$33.74	$33.89	$33.74	$33.81	$27.77	79,592
2017-11-14	$33.81	$33.91	$33.81	$33.86	$27.81	132,498
2017-11-13	$33.76	$33.77	$33.69	$33.69	$27.67	131,075
2017-11-10	$33.93	$34.09	$33.93	$33.96	$27.89	78,547
2017-11-09	$33.98	$33.98	$33.83	$33.90	$27.84	79,973
2017-11-08	$33.95	$34.10	$33.93	$34.04	$27.96	62,338
2017-11-07	$33.93	$34.04	$33.82	$33.83	$27.79	153,194
2017-11-06	$33.69	$33.94	$33.69	$33.94	$27.88	43,671
2017-11-03	$33.81	$33.97	$33.75	$33.79	$27.75	72,712
2017-11-02	$33.65	$33.80	$33.65	$33.79	$27.75	748,647
2017-11-01	$33.83	$33.92	$33.71	$33.77	$27.74	223,934
2017-10-31	$34.04	$34.10	$33.91	$34.02	$27.94	203,160
2017-10-30	$33.95	$34.06	$33.77	$33.94	$27.88	121,054
2017-10-27	$33.76	$34.03	$33.69	$33.98	$27.91	401,000
2017-10-26	$33.81	$33.95	$33.68	$33.69	$27.67	216,717
2017-10-25	$33.73	$33.81	$33.62	$33.72	$27.70	111,047
2017-10-24	$33.76	$33.86	$33.66	$33.73	$27.70	47,777
2017-10-23	$33.91	$33.95	$33.81	$33.82	$27.78	53,191
2017-10-20	$33.79	$33.90	$33.65	$33.82	$27.78	67,023
2017-10-19	$33.81	$33.81	$33.66	$33.74	$27.71	92,382
2017-10-18	$34.04	$34.04	$33.92	$33.95	$27.89	331,191
2017-10-17	$34.20	$34.25	$34.13	$34.19	$28.08	65,039
2017-10-16	$34.05	$34.20	$33.93	$34.11	$28.02	85,977
2017-10-13	$34.25	$34.33	$34.17	$34.24	$28.12	88,072
2017-10-12	$33.89	$34.11	$33.89	$34.11	$28.02	222,244
2017-10-11	$33.65	$34.03	$33.55	$33.98	$27.91	179,384
2017-10-10	$33.67	$33.77	$33.64	$33.72	$27.70	260,098
2017-10-09	$33.73	$33.88	$33.56	$33.62	$27.61	100,715
2017-10-06	$33.68	$33.68	$33.54	$33.58	$27.58	122,810
2017-10-05	$33.73	$33.82	$33.66	$33.68	$27.66	231,030
2017-10-04	$33.78	$33.81	$33.64	$33.66	$27.65	110,040
2017-10-03	$33.91	$33.93	$33.69	$33.77	$27.74	112,938
2017-10-02	$33.82	$33.89	$33.70	$33.84	$27.80	141,478
2017-09-29	$34.05	$34.20	$34.05	$34.11	$28.02	138,706
2017-09-28	$33.82	$33.90	$33.82	$33.84	$27.80	119,175
2017-09-27	$33.91	$33.94	$33.83	$33.86	$27.81	252,172
2017-09-26	$33.96	$34.15	$33.90	$33.91	$27.85	213,169
2017-09-25	$34.04	$34.07	$33.88	$33.88	$27.83	118,065
2017-09-22	$34.34	$34.35	$34.17	$34.18	$28.07	54,566
2017-09-21	$34.30	$34.32	$34.23	$34.23	$28.12	78,065
2017-09-20	$34.41	$34.43	$34.11	$34.27	$28.15	90,951
2017-09-19	$34.50	$34.51	$34.37	$34.39	$28.25	90,162
2017-09-18	$34.65	$34.65	$34.38	$34.45	$28.30	143,647
2017-09-15	$34.61	$34.71	$34.61	$34.66	$28.47	230,082
2017-09-14	$34.32	$34.49	$34.32	$34.45	$28.30	256,404
2017-09-13	$34.34	$34.45	$34.26	$34.39	$28.25	356,898
2017-09-12	$34.85	$34.85	$34.47	$34.48	$28.32	106,672
2017-09-11	$34.79	$34.89	$34.79	$34.82	$28.60	104,636
2017-09-08	$34.75	$34.85	$34.68	$34.75	$28.54	108,780
2017-09-07	$34.72	$34.88	$34.72	$34.80	$28.58	87,226
2017-09-06	$34.64	$34.77	$34.55	$34.57	$28.39	137,103
2017-09-05	$34.61	$34.68	$34.54	$34.59	$28.41	280,232
2017-09-01	$34.71	$34.71	$34.56	$34.64	$28.45	161,371
2017-08-31	$34.58	$34.66	$34.58	$34.61	$28.43	65,692
2017-08-30	$34.42	$34.61	$34.42	$34.49	$28.33	139,894
2017-08-29	$34.36	$34.52	$34.36	$34.36	$28.22	124,654
2017-08-28	$34.50	$34.55	$34.46	$34.52	$28.35	56,892
2017-08-25	$34.25	$34.52	$34.25	$34.39	$28.25	130,085
2017-08-24	$34.30	$34.30	$34.07	$34.11	$28.02	96,206
2017-08-23	$34.09	$34.15	$33.99	$34.10	$28.01	106,304
2017-08-22	$33.85	$34.10	$33.85	$34.08	$27.99	82,692
2017-08-21	$33.86	$33.86	$33.74	$33.80	$27.76	96,621
2017-08-18	$33.72	$33.99	$33.68	$33.77	$27.74	78,758
2017-08-17	$33.87	$33.99	$33.57	$33.60	$27.60	94,459
2017-08-16	$33.87	$33.97	$33.65	$33.89	$27.84	92,209
2017-08-15	$33.75	$33.86	$33.63	$33.86	$27.81	81,783
2017-08-14	$33.71	$33.91	$33.71	$33.84	$27.80	79,806
2017-08-11	$33.25	$33.71	$33.10	$33.67	$27.66	145,885
2017-08-10	$33.64	$33.70	$33.46	$33.46	$27.48	106,097
2017-08-09	$33.81	$33.81	$33.58	$33.67	$27.66	80,914
2017-08-08	$33.93	$33.95	$33.82	$33.90	$27.84	151,236
2017-08-07	$33.90	$33.97	$33.77	$33.84	$27.80	108,700
2017-08-04	$33.87	$33.95	$33.74	$33.92	$27.86	87,600
2017-08-03	$33.94	$33.94	$33.69	$33.72	$27.70	245,979
2017-08-02	$34.03	$34.03	$33.78	$33.88	$27.83	190,755
2017-08-01	$33.91	$34.14	$33.91	$34.02	$27.94	361,422
2017-07-31	$34.13	$34.15	$33.80	$33.82	$27.78	194,375
2017-07-28	$34.35	$34.35	$34.11	$34.18	$28.07	148,287
2017-07-27	$34.47	$34.75	$34.26	$34.53	$28.36	149,264
2017-07-26	$34.33	$34.41	$34.14	$34.38	$28.24	229,907
2017-07-25	$34.36	$34.41	$34.25	$34.31	$28.18	163,416
2017-07-24	$34.43	$34.49	$34.23	$34.37	$28.23	158,081
2017-07-21	$34.38	$34.45	$34.22	$34.42	$28.27	243,188
2017-07-20	$34.69	$34.75	$34.46	$34.65	$28.46	137,013
2017-07-19	$34.86	$34.88	$34.62	$34.78	$28.57	277,700
2017-07-18	$36.13	$36.32	$36.04	$36.20	$28.67	165,021
2017-07-17	$36.37	$36.37	$36.07	$36.09	$28.58	276,888
2017-07-14	$36.19	$36.33	$36.12	$36.29	$28.74	161,027
2017-07-13	$35.87	$36.09	$35.83	$36.09	$28.58	150,495
2017-07-12	$35.83	$35.91	$35.64	$35.87	$28.41	148,025
2017-07-11	$35.42	$35.63	$35.40	$35.60	$28.19	159,154
2017-07-10	$35.25	$35.41	$35.20	$35.38	$28.02	169,490
2017-07-07	$35.27	$35.42	$35.18	$35.28	$27.94	215,794
2017-07-06	$35.19	$35.34	$34.82	$35.07	$27.78	410,006
2017-07-05	$35.35	$35.42	$35.13	$35.33	$27.98	327,585
2017-07-03	$35.30	$35.53	$35.26	$35.37	$28.01	316,851
2017-06-30	$35.22	$35.44	$35.17	$35.22	$27.89	142,931
2017-06-29	$35.43	$35.67	$35.02	$35.17	$27.85	188,168
2017-06-28	$35.78	$35.78	$35.51	$35.63	$28.22	199,792
2017-06-27	$35.81	$35.82	$35.65	$35.65	$28.23	61,812
2017-06-26	$35.81	$35.99	$35.81	$35.81	$28.36	115,945
2017-06-23	$35.81	$35.82	$35.60	$35.65	$28.23	138,370
2017-06-22	$35.84	$35.84	$35.60	$35.66	$28.24	105,180
2017-06-21	$35.48	$35.70	$35.48	$35.63	$28.22	146,697
2017-06-20	$35.66	$35.66	$35.40	$35.48	$28.10	107,150
2017-06-19	$35.78	$35.85	$35.53	$35.78	$28.34	91,386
2017-06-16	$35.66	$35.66	$35.45	$35.63	$28.22	211,633
2017-06-15	$35.61	$35.79	$35.57	$35.76	$28.32	55,389
2017-06-14	$35.89	$36.13	$35.74	$35.88	$28.42	92,566
2017-06-13	$35.80	$36.03	$35.73	$35.80	$28.35	59,754
2017-06-12	$35.68	$35.81	$35.65	$35.71	$28.28	89,631
2017-06-09	$35.95	$35.95	$35.58	$35.73	$28.30	115,190
2017-06-08	$36.05	$36.12	$35.99	$36.04	$28.54	105,340
2017-06-07	$35.95	$36.01	$35.88	$35.89	$28.42	117,448
2017-06-06	$36.00	$36.05	$35.93	$36.02	$28.53	76,191
2017-06-05	$36.05	$36.08	$35.93	$36.05	$28.55	173,137
2017-06-02	$36.04	$36.11	$35.82	$36.03	$28.54	205,500
2017-06-01	$35.98	$36.12	$35.89	$36.08	$28.57	145,576
2017-05-31	$35.80	$36.04	$35.80	$36.01	$28.52	281,227
2017-05-30	$35.68	$35.88	$35.68	$35.75	$28.31	243,019
2017-05-26	$35.44	$35.69	$35.41	$35.66	$28.24	121,915
2017-05-25	$35.45	$35.55	$35.34	$35.47	$28.09	92,157
2017-05-24	$35.08	$35.29	$35.08	$35.23	$27.90	64,918
2017-05-23	$35.13	$35.24	$35.01	$35.16	$27.85	141,356
2017-05-22	$34.94	$35.20	$34.91	$35.13	$27.82	146,057
2017-05-19	$34.94	$34.94	$34.82	$34.91	$27.65	426,636
2017-05-18	$34.44	$34.83	$34.44	$34.77	$27.54	133,994
2017-05-17	$34.87	$34.96	$34.67	$34.71	$27.49	157,198
2017-05-16	$35.03	$35.11	$34.95	$35.09	$27.79	169,467
2017-05-15	$34.81	$35.03	$34.79	$35.03	$27.74	156,110
2017-05-12	$34.62	$34.79	$34.43	$34.67	$27.46	217,860
2017-05-11	$34.37	$34.56	$34.32	$34.48	$27.31	221,814
2017-05-10	$34.41	$34.48	$34.32	$34.44	$27.28	156,737
2017-05-09	$34.37	$34.63	$34.33	$34.55	$27.36	185,670
2017-05-08	$34.38	$34.49	$34.26	$34.37	$27.22	142,596
2017-05-05	$34.14	$34.33	$34.07	$34.25	$27.13	100,031
2017-05-04	$34.29	$34.32	$34.18	$34.18	$27.07	155,960
2017-05-03	$34.37	$34.37	$34.13	$34.14	$27.04	104,527
2017-05-02	$34.03	$34.28	$34.03	$34.27	$27.14	309,702
2017-05-01	$33.80	$33.85	$33.71	$33.75	$26.73	75,471
2017-04-28	$33.66	$33.86	$33.63	$33.84	$26.80	127,759
2017-04-27	$34.00	$34.00	$33.75	$33.88	$26.83	99,631
2017-04-26	$34.03	$34.15	$33.99	$34.00	$26.93	101,856
2017-04-25	$34.21	$34.25	$34.12	$34.20	$27.09	343,331
2017-04-24	$34.14	$34.33	$34.01	$34.07	$26.98	119,354
2017-04-21	$33.72	$33.94	$33.69	$33.91	$26.86	161,449
2017-04-20	$33.54	$33.69	$33.54	$33.66	$26.66	86,053
2017-04-19	$33.81	$33.81	$33.59	$33.65	$26.65	173,811
2017-04-18	$33.96	$34.00	$33.82	$33.95	$26.89	164,738
2017-04-17	$34.04	$34.29	$34.04	$34.27	$27.14	142,757
2017-04-13	$33.83	$33.99	$33.82	$33.87	$26.82	125,004
2017-04-12	$33.72	$33.85	$33.69	$33.85	$26.81	226,769
2017-04-11	$33.69	$33.69	$33.47	$33.65	$26.65	201,567
2017-04-10	$33.00	$33.74	$33.00	$33.67	$26.67	284,254
2017-04-07	$33.86	$33.97	$33.84	$33.91	$26.86	208,763
2017-04-06	$33.89	$33.89	$33.73	$33.74	$26.72	244,380
2017-04-05	$34.19	$34.19	$33.74	$33.80	$26.77	427,849
2017-04-04	$33.46	$34.00	$33.29	$33.95	$26.89	242,037
2017-04-03	$33.88	$34.06	$33.84	$34.06	$26.98	110,935
2017-03-31	$33.89	$34.02	$33.73	$33.98	$26.91	165,425
2017-03-30	$34.22	$34.25	$34.07	$34.14	$27.04	219,113
2017-03-29	$34.33	$34.43	$34.23	$34.30	$27.17	109,784
2017-03-28	$34.45	$34.48	$34.38	$34.38	$27.23	199,345
2017-03-27	$34.68	$34.89	$34.43	$34.46	$27.29	229,215
2017-03-24	$34.24	$34.39	$34.22	$34.29	$27.16	173,913
2017-03-23	$34.33	$34.41	$34.24	$34.33	$27.19	272,507
2017-03-22	$34.36	$34.51	$34.22	$34.49	$27.32	156,816
2017-03-21	$34.86	$34.92	$34.56	$34.57	$27.38	252,896
2017-03-20	$34.63	$34.93	$34.63	$34.82	$27.58	330,277
2017-03-17	$34.28	$34.36	$34.19	$34.20	$27.09	199,197
2017-03-16	$34.06	$34.26	$34.06	$34.13	$27.03	96,180
2017-03-15	$33.54	$33.96	$33.48	$33.95	$26.89	237,201
2017-03-14	$33.66	$33.66	$33.45	$33.51	$26.54	167,255
2017-03-13	$33.26	$33.70	$33.24	$33.67	$26.67	138,661
2017-03-10	$33.08	$33.44	$33.08	$33.44	$26.48	212,957
2017-03-09	$33.25	$33.30	$33.19	$33.26	$26.34	155,994
2017-03-08	$33.03	$33.32	$33.03	$33.32	$26.39	251,261
2017-03-07	$32.90	$33.07	$32.90	$33.06	$26.18	207,767
2017-03-06	$33.01	$33.03	$32.95	$33.00	$26.14	209,815
2017-03-03	$32.90	$33.02	$32.79	$33.02	$26.15	561,627
2017-03-02	$32.82	$32.93	$32.76	$32.78	$25.96	619,194
2017-03-01	$32.93	$32.97	$32.76	$32.93	$26.08	405,240
2017-02-28	$33.00	$33.02	$32.85	$32.87	$26.03	316,171
2017-02-27	$33.06	$33.13	$32.97	$32.99	$26.13	242,160
2017-02-24	$33.08	$33.15	$32.99	$33.13	$26.24	312,890
2017-02-23	$33.13	$33.21	$33.04	$33.16	$26.26	233,867
2017-02-22	$32.69	$32.96	$32.69	$32.94	$26.09	453,431
2017-02-21	$32.72	$32.86	$32.69	$32.86	$26.02	286,478
2017-02-17	$32.68	$32.75	$32.57	$32.75	$25.94	318,113
2017-02-16	$32.66	$32.80	$32.63	$32.79	$25.97	559,738
2017-02-15	$32.58	$32.76	$32.47	$32.74	$25.93	376,165
2017-02-14	$32.66	$32.67	$32.45	$32.49	$25.73	598,070
2017-02-13	$32.40	$32.46	$32.35	$32.39	$25.65	300,236
2017-02-10	$32.04	$32.50	$32.04	$32.45	$25.70	481,027
2017-02-09	$32.24	$32.24	$31.93	$32.01	$25.35	322,170
2017-02-08	$32.30	$32.30	$32.17	$32.25	$25.54	436,161
2017-02-07	$32.21	$32.39	$32.05	$32.22	$25.52	361,884
2017-02-06	$32.37	$32.42	$32.25	$32.32	$25.60	208,649
2017-02-03	$32.26	$32.28	$32.04	$32.17	$25.48	518,207
2017-02-02	$32.03	$32.11	$31.88	$32.03	$25.37	1,072,223
2017-02-01	$31.60	$31.73	$31.36	$31.37	$24.84	759,323
2017-01-31	$31.43	$31.77	$31.35	$31.56	$25.00	368,965
2017-01-30	$31.41	$31.67	$31.28	$31.49	$24.94	204,067
2017-01-27	$31.56	$31.69	$31.47	$31.59	$25.02	248,465
2017-01-26	$31.42	$31.73	$31.30	$31.60	$25.03	504,470
2017-01-25	$31.77	$31.77	$31.46	$31.52	$24.96	249,928
2017-01-24	$31.88	$32.09	$31.50	$31.72	$25.12	280,745
2017-01-23	$32.27	$32.40	$32.22	$32.32	$25.60	108,342
2017-01-20	$32.00	$32.20	$32.00	$32.15	$25.46	94,073
2017-01-19	$31.78	$32.03	$31.76	$32.01	$25.35	213,735
2017-01-18	$31.94	$32.11	$31.74	$31.81	$25.19	294,175
2017-01-17	$32.43	$32.47	$32.32	$32.44	$25.69	160,644
2017-01-13	$32.12	$32.18	$31.97	$32.11	$25.43	159,424
2017-01-12	$32.13	$32.23	$32.10	$32.16	$25.47	382,342
2017-01-11	$31.61	$31.79	$31.46	$31.77	$25.16	240,939
2017-01-10	$31.65	$31.81	$31.62	$31.75	$25.15	264,911
2017-01-09	$31.75	$31.75	$31.48	$31.56	$25.00	294,147
2017-01-06	$32.42	$32.42	$31.71	$31.82	$25.20	739,040
2017-01-05	$32.57	$32.83	$32.55	$32.79	$25.97	272,046
2017-01-04	$31.85	$32.20	$31.74	$31.86	$25.23	350,842
2017-01-03	$31.70	$31.84	$31.42	$31.69	$25.10	263,206
2016-12-30	$31.53	$31.58	$31.49	$31.55	$24.99	133,555
2016-12-29	$31.52	$31.56	$31.45	$31.54	$24.98	211,806
2016-12-28	$31.34	$31.66	$31.33	$31.58	$25.01	237,928
2016-12-27	$31.51	$31.60	$31.34	$31.36	$24.84	207,282
2016-12-23	$31.49	$31.67	$31.33	$31.63	$25.05	114,066
2016-12-22	$31.50	$31.60	$31.32	$31.58	$25.01	195,216
2016-12-21	$31.72	$31.80	$31.59	$31.60	$25.03	202,426
2016-12-20	$31.68	$31.88	$31.51	$31.85	$25.22	260,431
2016-12-19	$31.85	$31.92	$31.78	$31.81	$25.19	280,585
2016-12-16	$32.24	$32.24	$32.00	$32.04	$25.38	285,042
2016-12-15	$32.44	$32.55	$32.31	$32.48	$25.72	166,323
2016-12-14	$32.92	$33.01	$32.50	$32.51	$25.75	205,911
2016-12-13	$32.86	$33.08	$32.76	$33.06	$26.18	222,110
2016-12-12	$32.82	$32.91	$32.75	$32.91	$26.06	226,907
2016-12-09	$32.90	$32.92	$32.70	$32.83	$26.00	184,616
2016-12-08	$33.15	$33.40	$32.91	$33.04	$26.17	287,833
2016-12-07	$33.13	$33.59	$33.13	$33.59	$26.60	148,889
2016-12-06	$33.18	$33.18	$32.99	$33.12	$26.23	159,662
2016-12-05	$33.09	$33.12	$32.95	$33.00	$26.14	268,258
2016-12-02	$32.98	$33.20	$32.98	$33.16	$26.26	285,550
2016-12-01	$33.18	$33.18	$32.97	$33.01	$26.14	389,546
2016-11-30	$33.57	$33.65	$33.31	$33.35	$26.41	564,663
2016-11-29	$33.51	$33.65	$33.46	$33.63	$26.63	398,524
2016-11-28	$33.51	$33.59	$33.36	$33.47	$26.51	407,943
2016-11-25	$33.52	$33.52	$33.38	$33.43	$26.48	138,657
2016-11-23	$33.30	$33.42	$33.16	$33.17	$26.27	372,245
2016-11-22	$32.96	$33.13	$32.89	$33.08	$26.20	588,650
2016-11-21	$32.84	$32.91	$32.62	$32.71	$25.91	295,840
2016-11-18	$32.96	$33.03	$32.63	$32.75	$25.94	306,083
2016-11-17	$33.27	$33.28	$33.00	$33.05	$26.18	209,046
2016-11-16	$33.19	$33.30	$32.94	$32.99	$26.13	541,253
2016-11-15	$32.65	$32.84	$32.55	$32.80	$25.98	442,604
2016-11-14	$32.85	$32.96	$32.81	$32.93	$26.08	382,812
2016-11-11	$33.28	$33.53	$33.15	$33.41	$26.46	404,526
2016-11-10	$34.08	$34.17	$33.85	$33.90	$26.85	440,724
2016-11-09	$34.51	$34.55	$34.23	$34.36	$27.21	171,949
2016-11-08	$34.66	$34.99	$34.59	$34.90	$27.64	495,735
2016-11-07	$34.26	$34.38	$34.18	$34.35	$27.20	443,653
2016-11-04	$34.06	$34.14	$33.83	$33.86	$26.82	542,096
2016-11-03	$34.15	$34.32	$34.09	$34.12	$27.02	407,659
2016-11-02	$34.06	$34.15	$33.86	$33.88	$26.83	395,417
2016-11-01	$34.29	$34.38	$34.03	$34.10	$27.01	477,047
2016-10-31	$34.18	$34.35	$34.04	$34.15	$27.05	391,264
2016-10-28	$34.30	$34.64	$34.30	$34.54	$27.36	501,237
2016-10-27	$34.29	$34.65	$34.11	$34.20	$27.09	551,435
2016-10-26	$35.03	$35.22	$34.89	$34.90	$27.64	261,884
2016-10-25	$35.23	$35.24	$35.05	$35.13	$27.82	271,329
2016-10-24	$35.19	$35.38	$35.19	$35.28	$27.94	228,941
2016-10-21	$35.00	$35.01	$34.86	$34.94	$27.67	320,320
2016-10-20	$35.03	$35.23	$34.96	$35.05	$27.76	316,837
2016-10-19	$35.20	$35.29	$35.12	$35.16	$27.85	259,473
2016-10-18	$35.40	$35.40	$35.28	$35.35	$28.00	322,586
2016-10-17	$35.08	$35.23	$35.05	$35.06	$27.77	204,145
2016-10-14	$35.02	$35.18	$34.99	$35.00	$27.72	204,594
2016-10-13	$35.12	$35.18	$34.85	$34.99	$27.71	570,801
2016-10-12	$35.09	$35.28	$35.05	$35.21	$27.89	229,030
2016-10-11	$35.27	$35.27	$35.07	$35.09	$27.79	316,580
2016-10-10	$35.34	$35.50	$35.34	$35.42	$28.05	136,458
2016-10-07	$35.47	$35.53	$35.18	$35.29	$27.95	337,604
2016-10-06	$35.24	$35.37	$35.21	$35.32	$27.97	377,712
2016-10-05	$35.40	$35.52	$35.20	$35.26	$27.93	399,390
2016-10-04	$35.39	$35.54	$35.17	$35.26	$27.93	322,184
2016-10-03	$35.13	$35.28	$35.08	$35.24	$27.91	273,894
2016-09-30	$35.33	$35.33	$35.00	$35.03	$27.74	217,488
2016-09-29	$35.36	$35.53	$35.21	$35.33	$27.98	242,455
2016-09-28	$35.13	$35.40	$35.13	$35.33	$27.98	268,207
2016-09-27	$35.27	$35.31	$35.03	$35.12	$27.81	367,833
2016-09-26	$35.28	$35.44	$35.24	$35.29	$27.95	250,860
2016-09-23	$35.51	$35.54	$35.26	$35.28	$27.94	263,154
2016-09-22	$35.77	$35.77	$35.39	$35.44	$28.07	262,122
2016-09-21	$35.46	$35.66	$35.24	$35.64	$28.23	504,110
2016-09-20	$35.42	$35.44	$35.22	$35.24	$27.91	182,164
2016-09-19	$35.28	$35.40	$35.26	$35.28	$27.94	171,469
2016-09-16	$35.14	$35.17	$34.92	$35.06	$27.77	498,551
2016-09-15	$35.07	$35.10	$34.98	$35.03	$27.74	216,660
2016-09-14	$35.02	$35.23	$34.95	$35.06	$27.77	242,027
2016-09-13	$35.32	$35.38	$35.04	$35.06	$27.77	151,910
2016-09-12	$35.36	$35.79	$35.36	$35.79	$28.35	114,757
2016-09-09	$35.79	$36.04	$35.39	$35.39	$28.03	227,809
2016-09-08	$36.42	$36.42	$36.08	$36.12	$28.61	183,392
2016-09-07	$36.59	$36.60	$36.29	$36.31	$28.76	193,565
2016-09-06	$36.35	$36.62	$36.35	$36.59	$28.98	156,227
2016-09-02	$35.94	$36.18	$35.93	$36.15	$28.63	202,281
2016-09-01	$35.51	$35.73	$35.50	$35.65	$28.23	152,930
2016-08-31	$36.09	$36.09	$35.78	$35.85	$28.39	186,263
2016-08-30	$36.11	$36.20	$35.96	$36.05	$28.55	166,927
2016-08-29	$36.25	$36.35	$36.14	$36.18	$28.65	144,237
2016-08-26	$36.73	$36.79	$36.21	$36.35	$28.79	166,507
2016-08-25	$36.61	$36.62	$36.43	$36.56	$28.96	193,752
2016-08-24	$36.38	$36.45	$36.26	$36.29	$28.74	287,124
2016-08-23	$36.18	$36.29	$36.16	$36.26	$28.72	172,014
2016-08-22	$35.99	$36.02	$35.91	$35.95	$28.47	96,832
2016-08-19	$36.01	$36.07	$35.87	$36.01	$28.52	117,485
2016-08-18	$36.32	$36.37	$36.15	$36.37	$28.80	154,087
2016-08-17	$36.30	$36.88	$36.14	$36.43	$28.85	162,177
2016-08-16	$36.86	$36.86	$36.62	$36.65	$29.03	71,068
2016-08-15	$36.91	$36.93	$36.80	$36.82	$29.16	70,728
2016-08-12	$37.10	$37.10	$36.80	$36.92	$29.24	213,731
2016-08-11	$37.20	$37.39	$37.13	$37.38	$29.60	186,455
2016-08-10	$37.23	$37.31	$37.17	$37.25	$29.50	135,552
2016-08-09	$36.97	$36.99	$36.81	$36.97	$29.28	154,688
2016-08-08	$36.52	$36.75	$36.45	$36.60	$28.99	241,397
2016-08-05	$36.43	$36.43	$36.29	$36.32	$28.77	96,871
2016-08-04	$36.44	$36.51	$36.34	$36.42	$28.84	102,666
2016-08-03	$36.47	$36.47	$36.26	$36.41	$28.84	127,272
2016-08-02	$36.63	$36.63	$36.27	$36.40	$28.83	90,520
2016-08-01	$36.16	$36.66	$36.16	$36.60	$28.99	82,198
2016-07-29	$35.80	$36.16	$35.77	$36.13	$28.61	273,025
2016-07-28	$36.24	$36.38	$35.91	$36.27	$28.73	166,572
2016-07-27	$36.34	$36.44	$36.20	$36.38	$28.81	131,479
2016-07-26	$36.21	$36.50	$36.17	$36.26	$28.72	230,971
2016-07-25	$36.11	$36.29	$36.03	$36.26	$28.72	317,663
2016-07-22	$36.23	$36.43	$36.16	$36.43	$28.85	303,045
2016-07-21	$36.36	$36.87	$36.36	$36.64	$29.02	471,191
2016-07-20	$36.75	$36.75	$36.36	$36.42	$28.84	179,337
2016-07-19	$36.67	$36.85	$36.44	$36.50	$28.91	235,266
2016-07-18	$38.40	$38.47	$38.25	$38.41	$29.32	299,554
2016-07-15	$37.99	$38.26	$37.94	$38.11	$29.10	489,986
2016-07-14	$37.40	$37.58	$37.32	$37.50	$28.63	125,387
2016-07-13	$37.88	$37.88	$37.43	$37.64	$28.74	212,915
2016-07-12	$38.18	$38.39	$38.06	$38.23	$29.19	342,320
2016-07-11	$37.56	$37.94	$37.56	$37.71	$28.79	523,015
2016-07-08	$36.46	$36.57	$36.39	$36.57	$27.92	203,035
2016-07-07	$36.42	$36.53	$36.23	$36.27	$27.69	181,351
2016-07-06	$36.52	$36.52	$36.18	$36.30	$27.71	299,505
2016-07-05	$36.69	$36.69	$36.38	$36.45	$27.83	101,293
2016-07-01	$36.59	$36.70	$36.40	$36.60	$27.94	151,599
2016-06-30	$36.11	$36.38	$36.04	$36.30	$27.71	315,776
2016-06-29	$35.54	$35.70	$35.45	$35.55	$27.14	418,934
2016-06-28	$35.01	$35.20	$34.93	$35.20	$26.87	348,635
2016-06-27	$34.73	$34.77	$34.53	$34.70	$26.49	324,217
2016-06-24	$34.91	$35.14	$34.91	$34.99	$26.71	376,812
2016-06-23	$35.49	$35.60	$35.31	$35.59	$27.17	128,875
2016-06-22	$35.46	$35.46	$35.15	$35.17	$26.85	147,347
2016-06-21	$35.29	$35.34	$35.08	$35.19	$26.87	204,282
2016-06-20	$35.14	$35.24	$34.95	$35.19	$26.87	259,216
2016-06-17	$34.85	$34.97	$34.67	$34.93	$26.67	116,817
2016-06-16	$34.78	$34.86	$34.60	$34.84	$26.60	192,791
2016-06-15	$34.78	$35.05	$34.76	$34.94	$26.68	194,592
2016-06-14	$34.74	$34.79	$34.60	$34.70	$26.49	142,369
2016-06-13	$34.71	$34.77	$34.56	$34.65	$26.45	170,374
2016-06-10	$34.92	$35.03	$34.74	$34.89	$26.64	182,973
2016-06-09	$35.12	$35.14	$34.95	$34.99	$26.71	200,783
2016-06-08	$35.14	$35.25	$35.11	$35.22	$26.89	112,301
2016-06-07	$34.91	$35.14	$34.90	$35.10	$26.80	168,697
2016-06-06	$34.66	$34.66	$34.49	$34.53	$26.36	113,055
2016-06-03	$34.54	$34.63	$34.45	$34.63	$26.44	168,633
2016-06-02	$33.95	$34.08	$33.91	$34.08	$26.02	109,938
2016-06-01	$34.01	$34.05	$33.85	$33.92	$25.90	131,244
2016-05-31	$33.88	$33.97	$33.79	$33.91	$25.89	283,562
2016-05-27	$34.16	$34.16	$33.95	$34.05	$26.00	222,122
2016-05-26	$34.19	$34.20	$33.98	$34.02	$25.97	183,923
2016-05-25	$34.11	$34.23	$33.94	$34.15	$26.07	262,542
2016-05-24	$33.71	$34.14	$33.70	$34.07	$26.01	408,482
2016-05-23	$33.75	$33.85	$33.70	$33.71	$25.74	147,050
2016-05-20	$33.81	$33.88	$33.65	$33.81	$25.81	176,934
2016-05-19	$33.79	$33.79	$33.48	$33.59	$25.64	221,890
2016-05-18	$33.98	$34.11	$33.85	$34.00	$25.96	312,743
2016-05-17	$34.11	$34.11	$33.80	$33.90	$25.88	288,860
2016-05-16	$34.36	$34.36	$34.02	$34.11	$26.04	338,228
2016-05-13	$34.49	$34.53	$34.26	$34.46	$26.31	240,857
2016-05-12	$34.51	$34.51	$34.17	$34.34	$26.22	332,982
2016-05-11	$34.28	$34.34	$34.11	$34.25	$26.15	324,233
2016-05-10	$34.30	$34.45	$34.23	$34.40	$26.26	309,124
2016-05-09	$34.11	$34.22	$33.96	$34.20	$26.11	219,042
2016-05-06	$34.12	$34.15	$33.88	$34.07	$26.01	151,603
2016-05-05	$34.07	$34.12	$33.94	$34.06	$26.00	212,787
2016-05-04	$34.38	$34.38	$34.09	$34.28	$26.17	337,888
2016-05-03	$34.21	$34.55	$34.17	$34.38	$26.25	299,426
2016-05-02	$33.93	$34.11	$33.89	$34.08	$26.02	188,885
2016-04-29	$34.01	$34.10	$33.87	$34.10	$26.03	321,467
2016-04-28	$34.05	$34.29	$33.96	$34.05	$26.00	330,737
2016-04-27	$34.15	$34.36	$34.06	$34.30	$26.19	162,197
2016-04-26	$34.45	$34.45	$34.08	$34.12	$26.05	81,185
2016-04-25	$34.55	$34.62	$34.31	$34.32	$26.20	177,687
2016-04-22	$34.24	$34.52	$34.13	$34.35	$26.22	1,031,994
2016-04-21	$34.29	$34.36	$34.06	$34.25	$26.15	725,811
2016-04-20	$34.20	$34.47	$34.08	$34.29	$26.18	1,135,177
2016-04-19	$34.26	$34.62	$34.25	$34.62	$26.43	612,960
2016-04-18	$34.29	$34.58	$34.21	$34.39	$26.26	261,783
2016-04-15	$34.06	$34.23	$34.04	$34.09	$26.03	92,938
2016-04-14	$33.94	$33.94	$33.75	$33.86	$25.85	155,018
2016-04-13	$34.09	$34.15	$33.91	$33.96	$25.93	154,690
2016-04-12	$33.71	$33.91	$33.70	$33.90	$25.88	118,343
2016-04-11	$33.51	$33.76	$33.50	$33.68	$25.71	151,094
2016-04-08	$33.60	$33.65	$33.45	$33.48	$25.56	129,935
2016-04-07	$33.38	$33.44	$33.19	$33.25	$25.38	109,285
2016-04-06	$33.10	$33.40	$33.03	$33.40	$25.50	419,923
2016-04-05	$33.68	$33.71	$33.48	$33.62	$25.67	117,989
2016-04-04	$33.96	$33.96	$33.81	$33.82	$25.82	168,821
2016-04-01	$33.70	$34.03	$33.65	$34.00	$25.96	118,451
2016-03-31	$34.04	$34.14	$33.76	$33.76	$25.77	245,373
2016-03-30	$34.35	$34.35	$34.15	$34.22	$26.13	150,413
2016-03-29	$33.49	$33.89	$33.46	$33.89	$25.87	153,631
2016-03-28	$33.65	$33.77	$33.56	$33.67	$25.71	98,452
2016-03-24	$33.55	$33.84	$33.55	$33.84	$25.84	184,694
2016-03-23	$33.33	$33.49	$33.24	$33.46	$25.55	202,451
2016-03-22	$33.29	$33.48	$33.29	$33.44	$25.53	170,862
2016-03-21	$33.37	$33.37	$33.22	$33.28	$25.41	143,518
2016-03-18	$33.54	$33.68	$33.37	$33.37	$25.48	300,100
2016-03-17	$33.37	$33.37	$33.21	$33.22	$25.36	247,106
2016-03-16	$32.66	$33.33	$32.64	$33.31	$25.43	343,381
2016-03-15	$32.49	$32.73	$32.40	$32.67	$24.94	373,926
2016-03-14	$32.57	$32.63	$32.38	$32.46	$24.78	114,172
2016-03-11	$32.61	$32.70	$32.45	$32.58	$24.87	154,095
2016-03-10	$32.33	$32.37	$32.06	$32.29	$24.65	140,592
2016-03-09	$32.21	$32.29	$32.13	$32.28	$24.64	154,599
2016-03-08	$31.90	$32.11	$31.83	$32.05	$24.47	160,477
2016-03-07	$32.35	$32.39	$32.21	$32.21	$24.59	206,775
2016-03-04	$32.28	$32.49	$32.25	$32.47	$24.79	209,047
2016-03-03	$32.11	$32.18	$32.04	$32.07	$24.48	119,675
2016-03-02	$31.90	$32.11	$31.86	$32.04	$24.46	212,984
2016-03-01	$31.89	$32.08	$31.81	$31.99	$24.42	255,601
2016-02-29	$31.56	$31.58	$31.38	$31.39	$23.96	161,413
2016-02-26	$31.62	$31.63	$31.45	$31.52	$24.06	217,889
2016-02-25	$31.55	$31.63	$31.47	$31.60	$24.13	280,479
2016-02-24	$30.98	$31.14	$30.85	$31.09	$23.74	210,951
2016-02-23	$31.38	$31.50	$31.27	$31.33	$23.92	162,460
2016-02-22	$31.48	$31.53	$31.39	$31.49	$24.04	167,023
2016-02-19	$31.67	$31.67	$31.52	$31.57	$24.10	146,024
2016-02-18	$31.71	$31.77	$31.51	$31.71	$24.21	277,153
2016-02-17	$31.88	$31.98	$31.71	$31.90	$24.35	163,410
2016-02-16	$31.68	$31.70	$31.54	$31.63	$24.15	200,747
2016-02-12	$31.33	$31.60	$31.25	$31.47	$24.03	285,771
2016-02-11	$31.15	$31.39	$31.08	$31.36	$23.94	187,684
2016-02-10	$31.36	$31.52	$31.27	$31.32	$23.91	129,097
2016-02-09	$31.14	$31.43	$31.04	$31.37	$23.95	297,911
2016-02-08	$31.36	$31.44	$31.16	$31.44	$24.00	499,545
2016-02-05	$31.49	$31.60	$31.32	$31.56	$24.09	360,183
2016-02-04	$31.29	$31.58	$31.29	$31.56	$24.09	378,116
2016-02-03	$30.93	$31.29	$30.70	$31.26	$23.87	313,230
2016-02-02	$30.98	$30.98	$30.64	$30.65	$23.40	342,348
2016-02-01	$31.00	$31.21	$30.96	$31.16	$23.79	430,373
2016-01-29	$30.73	$31.26	$30.73	$31.12	$23.76	398,891
2016-01-28	$30.75	$30.79	$30.36	$30.49	$23.28	269,024
2016-01-27	$30.41	$30.71	$30.35	$30.60	$23.36	412,869
2016-01-26	$30.40	$30.54	$30.33	$30.52	$23.30	191,519
2016-01-25	$30.36	$30.47	$30.18	$30.31	$23.14	557,511
2016-01-22	$30.21	$30.38	$30.05	$30.34	$23.16	398,278
2016-01-21	$29.95	$30.15	$29.80	$29.94	$22.86	286,759
2016-01-20	$29.91	$30.06	$29.77	$30.03	$22.93	226,093
2016-01-19	$30.21	$30.36	$30.15	$30.27	$23.11	231,532
2016-01-15	$30.27	$30.29	$29.76	$29.80	$22.75	335,997
2016-01-14	$30.87	$31.13	$30.65	$31.08	$23.73	799,561
2016-01-13	$30.53	$30.77	$30.31	$30.59	$23.35	539,848
2016-01-12	$30.52	$30.63	$30.46	$30.55	$23.32	416,331
2016-01-11	$30.07	$30.40	$30.01	$30.38	$23.19	343,670
2016-01-08	$30.10	$30.10	$29.63	$29.73	$22.70	259,094
2016-01-07	$29.59	$29.82	$29.31	$29.57	$22.58	287,240
2016-01-06	$29.61	$29.73	$29.50	$29.62	$22.61	99,675
2016-01-05	$29.67	$29.80	$29.65	$29.66	$22.64	113,593
2016-01-04	$29.63	$29.70	$29.53	$29.60	$22.60	99,731
2015-12-31	$30.15	$30.15	$30.00	$30.03	$22.93	93,446
2015-12-30	$30.15	$30.18	$30.01	$30.08	$22.96	70,246
2015-12-29	$30.20	$30.28	$30.16	$30.24	$23.09	85,451
2015-12-28	$30.22	$30.34	$30.15	$30.34	$23.16	91,291
2015-12-24	$30.31	$30.43	$30.20	$30.20	$23.06	61,440
2015-12-23	$30.25	$30.42	$30.17	$30.26	$23.10	122,702
2015-12-22	$30.13	$30.22	$30.04	$30.18	$23.04	235,107
2015-12-21	$29.98	$30.03	$29.74	$29.88	$22.81	105,786
2015-12-18	$29.94	$30.00	$29.81	$29.82	$22.77	131,711
2015-12-17	$29.85	$30.00	$29.83	$29.90	$22.83	121,931
2015-12-16	$30.09	$30.27	$29.98	$30.18	$23.04	145,122
2015-12-15	$30.01	$30.19	$29.97	$30.10	$22.98	164,876
2015-12-14	$29.53	$29.77	$29.53	$29.76	$22.72	200,652
2015-12-11	$29.69	$29.69	$29.39	$29.40	$22.45	247,513
2015-12-10	$29.95	$29.97	$29.76	$29.79	$22.74	238,828
2015-12-09	$29.90	$30.05	$29.75	$29.82	$22.77	148,617
2015-12-08	$30.14	$30.14	$29.90	$29.91	$22.83	133,952
2015-12-07	$30.25	$30.25	$30.12	$30.21	$23.06	110,744
2015-12-04	$30.27	$30.45	$30.26	$30.37	$23.19	190,684
2015-12-03	$30.31	$30.31	$30.12	$30.18	$23.04	152,926
2015-12-02	$30.41	$30.42	$30.25	$30.30	$23.13	222,007
2015-12-01	$30.65	$30.70	$30.52	$30.59	$23.35	136,906
2015-11-30	$30.33	$30.52	$30.21	$30.40	$23.21	297,844
2015-11-27	$30.46	$30.49	$30.36	$30.36	$23.18	84,315
2015-11-25	$30.54	$30.64	$30.42	$30.59	$23.35	156,746
2015-11-24	$30.47	$30.51	$30.37	$30.45	$23.25	132,300
2015-11-23	$30.68	$30.68	$30.43	$30.51	$23.29	199,606
2015-11-20	$30.79	$30.79	$30.63	$30.67	$23.42	117,080
2015-11-19	$30.77	$30.78	$30.62	$30.73	$23.46	196,928
2015-11-18	$30.43	$30.43	$30.02	$30.32	$23.15	238,358
2015-11-17	$30.28	$30.47	$30.05	$30.47	$23.26	370,430
2015-11-16	$29.81	$29.99	$29.76	$29.97	$22.88	195,849
2015-11-13	$30.06	$30.09	$29.74	$29.80	$22.75	234,665
2015-11-12	$30.17	$30.41	$30.16	$30.33	$23.16	206,475
2015-11-11	$30.26	$30.30	$30.10	$30.19	$23.05	140,084
2015-11-10	$30.21	$30.27	$30.08	$30.18	$23.04	170,619
2015-11-09	$30.34	$30.37	$30.17	$30.30	$23.13	209,597
2015-11-06	$30.38	$30.51	$30.24	$30.40	$23.21	222,907
2015-11-05	$30.90	$30.93	$30.78	$30.86	$23.56	173,225
2015-11-04	$31.06	$31.08	$30.81	$30.88	$23.58	200,225
2015-11-03	$30.81	$31.10	$30.76	$31.04	$23.70	231,863
2015-11-02	$30.95	$31.01	$30.74	$30.90	$23.59	222,263
2015-10-30	$30.84	$30.92	$30.53	$30.64	$23.39	246,954
2015-10-29	$30.84	$30.84	$30.65	$30.76	$23.48	344,457
2015-10-28	$31.03	$31.23	$30.86	$30.92	$23.61	234,872
2015-10-27	$31.17	$31.24	$31.04	$31.12	$23.76	294,544
2015-10-26	$31.20	$31.30	$31.06	$31.18	$23.80	166,265
2015-10-23	$31.07	$31.14	$31.00	$31.12	$23.76	348,902
2015-10-22	$30.91	$31.17	$30.90	$31.16	$23.79	323,086
2015-10-21	$30.98	$30.99	$30.86	$30.89	$23.58	319,739
2015-10-20	$31.12	$31.14	$30.95	$31.06	$23.71	257,873
2015-10-19	$30.96	$31.13	$30.77	$31.06	$23.71	411,505
2015-10-16	$31.04	$31.05	$30.85	$30.98	$23.65	193,036
2015-10-15	$31.03	$31.11	$30.92	$31.11	$23.75	245,085
2015-10-14	$30.59	$30.68	$30.52	$30.64	$23.39	180,782
2015-10-13	$30.54	$30.65	$30.39	$30.40	$23.21	306,618
2015-10-12	$30.64	$30.92	$30.59	$30.86	$23.56	439,326
2015-10-09	$30.71	$30.79	$30.52	$30.57	$23.34	194,052
2015-10-08	$30.33	$30.63	$30.22	$30.62	$23.38	355,092
2015-10-07	$30.52	$30.63	$30.34	$30.49	$23.28	361,807
2015-10-06	$30.41	$30.44	$30.27	$30.28	$23.12	327,048
2015-10-05	$30.46	$30.70	$30.43	$30.67	$23.42	289,644
2015-10-02	$30.10	$30.40	$30.03	$30.32	$23.15	255,420
2015-10-01	$30.33	$30.39	$30.22	$30.26	$23.10	321,085
2015-09-30	$30.14	$30.27	$30.07	$30.22	$23.07	429,615
2015-09-29	$29.82	$29.93	$29.71	$29.83	$22.77	316,533
2015-09-28	$29.97	$29.97	$29.77	$29.79	$22.74	363,036
2015-09-25	$29.97	$30.22	$29.90	$30.10	$22.98	536,039
2015-09-24	$29.61	$29.93	$29.61	$29.85	$22.79	394,000
2015-09-23	$29.97	$30.02	$29.75	$29.97	$22.88	368,480
2015-09-22	$29.91	$29.99	$29.75	$29.89	$22.82	318,428
2015-09-21	$30.09	$30.24	$30.07	$30.17	$23.03	402,452
2015-09-18	$30.54	$30.65	$30.41	$30.44	$23.24	406,428
2015-09-17	$30.52	$31.06	$30.46	$30.72	$23.45	703,243
2015-09-16	$30.50	$30.74	$30.48	$30.50	$23.29	551,237
2015-09-15	$30.43	$30.52	$30.27	$30.46	$23.25	296,594
2015-09-14	$30.25	$30.44	$30.14	$30.43	$23.23	430,254
2015-09-11	$30.39	$30.39	$30.00	$30.31	$23.14	227,728
2015-09-10	$30.25	$30.51	$30.00	$30.40	$23.21	355,521
2015-09-09	$30.35	$30.35	$30.16	$30.24	$23.09	395,025
2015-09-08	$29.96	$30.08	$29.83	$29.92	$22.84	356,677
2015-09-04	$29.91	$29.95	$29.75	$29.86	$22.80	283,197
2015-09-03	$30.15	$30.34	$30.10	$30.15	$23.02	377,792
2015-09-02	$30.00	$30.27	$29.95	$30.16	$23.03	364,764
2015-09-01	$30.00	$30.21	$29.72	$29.83	$22.77	331,078
2015-08-31	$30.17	$30.44	$30.17	$30.43	$23.23	346,175
2015-08-28	$29.89	$29.93	$29.81	$29.90	$22.83	257,689
2015-08-27	$29.98	$30.16	$29.85	$30.16	$23.03	285,054
2015-08-26	$29.72	$30.01	$29.23	$29.47	$22.50	418,874
2015-08-25	$29.76	$29.99	$29.33	$29.35	$22.41	763,164
2015-08-24	$28.76	$29.44	$28.49	$29.20	$22.29	593,627
2015-08-21	$30.09	$30.25	$29.85	$29.90	$22.83	446,742
2015-08-20	$30.23	$30.33	$30.21	$30.24	$23.09	387,543
2015-08-19	$30.42	$30.67	$30.36	$30.58	$23.35	493,823
2015-08-18	$30.50	$30.70	$30.41	$30.60	$23.36	397,916
2015-08-17	$30.57	$30.58	$30.24	$30.50	$23.29	390,342
2015-08-14	$30.55	$30.62	$30.43	$30.57	$23.34	221,619
2015-08-13	$30.65	$30.89	$30.61	$30.69	$23.43	221,222
2015-08-12	$31.00	$31.00	$30.72	$30.97	$23.64	262,921

Chunghwa Telecom (CHT) News Headlines

Recent Chunghwa Telecom (CHT) News

Similar Companies to Chunghwa Telecom (CHT) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Chunghwa Telecom (CHT) Exchange: NYSE