VictoryShares Developed Enhanced Volatility Wtd ETF (CIZ) Stock Profile

Data as of Nov. 21, 2025

$32.04 ($0.00) 0.00%

VictoryShares Developed Enhanced Volatility Wtd ETF - Daily Information

Click for more stock information on VictoryShares Developed Enhanced Volatility Wtd ETF.

Daily Information	Data
Date	Nov. 21, 2025
Open	$32.04
Previous Close	$32.04
High	$32.04
Low	$32.04
Adjusted Open	$32.04
Previous Adjusted Close	$32.04
Adjusted High	$32.04
Adjusted Low	$32.04

Invest in VictoryShares Developed Enhanced Volatility Wtd ETF (CIZ)

Invest with as little as $5.

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

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

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

Historical Stock Data for VictoryShares Developed Enhanced Volatility Wtd ETF (CIZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-23	$32.04	$32.04	$32.04	$32.04	$32.04	1,020
2024-10-22	$32.05	$32.06	$31.91	$32.04	$32.04	1,020
2024-10-21	$32.25	$32.25	$32.10	$32.16	$32.16	2,710
2024-10-18	$32.45	$32.57	$32.42	$32.53	$32.53	10,758
2024-10-17	$32.40	$32.40	$32.26	$32.26	$32.26	21,680
2024-10-16	$32.34	$32.39	$32.21	$32.35	$32.35	76,404
2024-10-15	$32.44	$32.46	$32.20	$32.20	$32.20	34,120
2024-10-14	$32.36	$32.57	$32.36	$32.53	$32.53	6,333
2024-10-11	$32.30	$32.49	$32.30	$32.42	$32.42	2,202
2024-10-10	$32.20	$32.38	$32.16	$32.38	$32.38	38,305
2024-10-09	$32.29	$32.41	$32.28	$32.41	$32.41	16,280
2024-10-08	$32.34	$32.37	$32.25	$32.33	$32.33	14,359
2024-10-07	$32.52	$32.60	$32.42	$32.54	$32.46	92,332
2024-10-04	$32.54	$32.74	$32.54	$32.74	$32.66	36,155
2024-10-03	$32.51	$32.55	$32.47	$32.50	$32.42	7,483
2024-10-02	$32.80	$32.95	$32.76	$32.84	$32.75	43,230
2024-10-01	$32.85	$33.02	$32.82	$32.90	$32.82	9,884
2024-09-30	$33.21	$33.21	$32.97	$33.12	$33.04	46,651
2024-09-27	$33.33	$33.44	$33.21	$33.26	$33.18	15,986
2024-09-26	$33.23	$33.42	$33.21	$33.29	$33.21	20,784
2024-09-25	$32.86	$32.91	$32.76	$32.76	$32.67	4,537
2024-09-24	$32.86	$33.00	$32.76	$32.93	$32.85	43,600
2024-09-23	$32.76	$32.83	$32.69	$32.80	$32.80	19,270
2024-09-20	$32.76	$32.76	$32.56	$32.65	$32.65	5,046
2024-09-19	$32.69	$32.96	$32.69	$32.93	$32.93	29,240
2024-09-18	$32.39	$32.71	$32.34	$32.34	$32.34	7,239
2024-09-17	$32.55	$32.61	$32.49	$32.49	$32.49	374
2024-09-16	$32.46	$32.58	$32.45	$32.53	$32.53	35,945
2024-09-13	$32.37	$32.37	$32.30	$32.37	$32.37	4,195
2024-09-12	$31.95	$32.29	$31.95	$32.29	$32.29	4,357
2024-09-11	$31.81	$31.96	$31.51	$31.96	$31.96	7,128
2024-09-10	$31.97	$31.97	$31.69	$31.89	$31.80	19,641
2024-09-09	$32.08	$32.21	$32.00	$32.10	$32.01	22,436
2024-09-06	$31.77	$31.77	$31.77	$31.77	$31.68	166
2024-09-05	$32.35	$32.35	$32.19	$32.34	$32.25	2,633
2024-09-04	$32.15	$32.22	$32.15	$32.18	$32.09	651
2024-09-03	$32.46	$32.52	$32.14	$32.16	$32.07	8,765
2024-08-30	$32.52	$32.62	$32.51	$32.61	$32.61	3,455
2024-08-29	$32.63	$32.63	$32.57	$32.57	$32.57	4,085
2024-08-28	$32.57	$32.60	$32.44	$32.47	$32.47	3,981
2024-08-27	$32.54	$32.67	$32.54	$32.64	$32.64	2,279
2024-08-26	$32.56	$32.57	$32.44	$32.48	$32.48	7,356
2024-08-23	$32.46	$32.57	$32.46	$32.57	$32.57	252
2024-08-22	$32.11	$32.11	$31.97	$31.97	$31.97	455
2024-08-21	$32.12	$32.12	$32.12	$32.12	$32.12	71
2024-08-20	$31.87	$31.87	$31.82	$31.82	$31.82	3,408
2024-08-19	$31.79	$31.95	$31.79	$31.95	$31.95	20,708
2024-08-16	$31.51	$31.51	$31.51	$31.51	$31.51	53
2024-08-15	$31.31	$31.32	$31.29	$31.32	$31.32	2,480
2024-08-14	$31.00	$31.01	$30.97	$31.01	$31.01	8,402
2024-08-13	$30.72	$30.91	$30.72	$30.91	$30.91	403
2024-08-12	$30.47	$30.50	$30.37	$30.47	$30.47	10,719
2024-08-09	$30.30	$30.44	$30.25	$30.44	$30.44	822
2024-08-08	$30.12	$30.34	$30.11	$30.34	$30.34	7,688
2024-08-07	$30.50	$30.59	$30.07	$30.09	$29.93	14,844
2024-08-06	$29.64	$29.96	$29.64	$29.93	$29.77	1,528
2024-08-05	$29.90	$30.02	$29.84	$29.84	$29.68	2,230
2024-08-02	$30.41	$30.51	$30.41	$30.51	$30.34	380
2024-08-01	$30.87	$30.93	$30.84	$30.93	$30.76	3,163
2024-07-31	$31.73	$31.74	$31.72	$31.72	$31.55	395
2024-07-30	$31.36	$31.36	$31.36	$31.36	$31.19	86
2024-07-29	$31.33	$31.33	$31.33	$31.33	$31.16	208
2024-07-26	$31.39	$31.44	$31.39	$31.39	$31.22	571
2024-07-25	$31.13	$31.23	$31.08	$31.08	$30.91	8,887
2024-07-24	$31.41	$31.41	$31.18	$31.18	$31.01	1,350
2024-07-23	$31.44	$31.51	$31.44	$31.48	$31.31	17,466
2024-07-22	$31.52	$31.64	$31.51	$31.64	$31.47	6,525
2024-07-19	$31.49	$31.49	$31.35	$31.35	$31.18	1,251
2024-07-18	$31.52	$31.56	$31.46	$31.56	$31.40	1,257
2024-07-17	$31.69	$31.80	$31.69	$31.78	$31.61	6,880
2024-07-16	$31.57	$31.78	$31.57	$31.78	$31.78	1,959
2024-07-15	$31.76	$31.83	$31.59	$31.59	$31.59	5,762
2024-07-12	$31.86	$31.93	$31.82	$31.82	$31.82	3,799
2024-07-11	$31.61	$31.62	$31.57	$31.62	$31.62	1,401
2024-07-10	$31.29	$31.38	$31.23	$31.38	$31.38	4,190
2024-07-09	$31.07	$31.07	$30.97	$31.05	$31.01	3,519
2024-07-08	$31.20	$31.20	$31.11	$31.15	$31.15	4,933
2024-07-05	$31.25	$31.25	$31.25	$31.25	$31.25	367
2024-07-03	$31.13	$31.14	$31.13	$31.14	$31.14	192
2024-07-02	$30.64	$30.74	$30.61	$30.70	$30.70	3,249
2024-07-01	$30.67	$30.71	$30.61	$30.71	$30.71	931
2024-06-28	$30.60	$30.62	$30.53	$30.62	$30.62	1,331
2024-06-27	$30.48	$30.66	$30.24	$30.49	$30.49	14,871
2024-06-26	$30.52	$30.57	$30.52	$30.54	$30.54	709
2024-06-25	$30.64	$30.69	$30.64	$30.69	$30.69	2,059
2024-06-24	$30.80	$30.80	$30.71	$30.74	$30.74	813
2024-06-21	$30.42	$30.49	$30.42	$30.49	$30.49	2,002
2024-06-20	$30.56	$30.67	$30.56	$30.67	$30.67	1,498
2024-06-18	$30.60	$30.67	$30.60	$30.62	$30.62	1,503
2024-06-17	$30.29	$30.53	$30.29	$30.49	$30.49	1,685
2024-06-14	$30.34	$30.37	$30.25	$30.37	$30.37	7,154
2024-06-13	$30.68	$30.72	$30.67	$30.72	$30.72	2,440
2024-06-12	$31.34	$31.38	$31.16	$31.16	$31.16	1,843
2024-06-11	$30.96	$31.04	$30.88	$30.94	$30.75	2,125
2024-06-10	$31.17	$31.37	$31.17	$31.34	$31.15	1,700
2024-06-07	$31.39	$31.49	$31.39	$31.39	$31.20	3,610
2024-06-06	$31.66	$31.78	$31.66	$31.76	$31.57	4,118
2024-06-05	$31.60	$31.67	$31.52	$31.64	$31.45	3,834
2024-06-04	$31.42	$31.57	$31.42	$31.52	$31.33	1,320
2024-06-03	$31.68	$31.73	$31.66	$31.69	$31.50	2,233
2024-05-31	$31.40	$31.53	$31.37	$31.53	$31.34	1,260
2024-05-30	$31.19	$31.33	$31.19	$31.26	$31.07	6,805
2024-05-29	$31.06	$31.06	$30.98	$30.98	$30.79	1,979
2024-05-28	$31.57	$31.58	$31.42	$31.50	$31.31	4,223
2024-05-24	$31.49	$31.55	$31.49	$31.55	$31.35	3,185
2024-05-23	$31.47	$31.55	$31.24	$31.28	$31.09	7,296
2024-05-22	$31.53	$31.58	$31.45	$31.49	$31.30	1,578
2024-05-21	$31.78	$31.78	$31.74	$31.74	$31.55	1,374
2024-05-20	$31.77	$31.92	$31.77	$31.82	$31.63	2,317
2024-05-17	$31.63	$31.81	$31.63	$31.80	$31.61	2,872
2024-05-16	$31.80	$31.80	$31.68	$31.68	$31.49	971
2024-05-15	$31.71	$31.82	$31.71	$31.82	$31.63	2,014
2024-05-14	$31.39	$31.50	$31.37	$31.48	$31.29	2,051
2024-05-13	$31.36	$31.38	$31.32	$31.37	$31.18	1,548
2024-05-10	$31.35	$31.38	$31.29	$31.35	$31.16	3,212
2024-05-09	$31.16	$31.29	$31.16	$31.29	$31.10	1,744
2024-05-08	$31.13	$31.17	$31.10	$31.17	$30.84	1,882
2024-05-07	$31.20	$31.27	$31.13	$31.17	$30.84	3,084
2024-05-06	$31.18	$31.18	$31.08	$31.15	$30.82	10,055
2024-05-03	$30.89	$30.92	$30.87	$30.92	$30.92	1,333
2024-05-02	$30.48	$30.67	$30.48	$30.67	$30.67	1,164
2024-05-01	$30.17	$30.30	$27.48	$30.23	$30.23	4,326
2024-04-30	$30.55	$30.55	$30.23	$30.23	$30.23	4,512
2024-04-29	$30.67	$30.67	$30.66	$30.66	$30.66	2,449
2024-04-26	$30.53	$30.53	$30.52	$30.52	$30.52	335
2024-04-25	$30.03	$30.35	$30.03	$30.32	$30.32	4,898
2024-04-24	$30.47	$30.49	$30.34	$30.42	$30.42	5,370
2024-04-23	$30.46	$30.60	$30.46	$30.53	$30.53	4,472
2024-04-22	$30.12	$30.35	$30.12	$30.30	$30.30	2,454
2024-04-19	$29.94	$30.01	$29.92	$29.92	$29.92	6,057
2024-04-18	$29.86	$30.01	$29.79	$29.88	$29.88	12,431
2024-04-17	$29.87	$29.88	$29.76	$29.87	$29.87	4,197
2024-04-16	$29.82	$29.95	$29.80	$29.84	$29.84	6,764
2024-04-15	$30.56	$30.56	$30.17	$30.21	$30.21	6,780
2024-04-12	$30.38	$30.38	$30.24	$30.24	$30.24	2,038
2024-04-11	$30.75	$30.75	$30.75	$30.75	$30.75	118
2024-04-10	$30.82	$30.82	$30.75	$30.80	$30.67	1,182
2024-04-09	$31.35	$31.36	$31.18	$31.27	$31.14	4,688
2024-04-08	$31.31	$31.33	$31.31	$31.33	$31.20	403
2024-04-05	$31.13	$31.17	$31.13	$31.16	$31.02	452
2024-04-04	$31.43	$31.43	$31.00	$31.00	$30.87	5,291
2024-04-03	$31.07	$31.30	$31.07	$31.29	$31.16	2,506
2024-04-02	$31.06	$31.10	$31.01	$31.10	$30.97	2,294
2024-04-01	$31.19	$31.28	$31.18	$31.28	$31.14	918
2024-03-28	$31.45	$31.46	$31.42	$31.42	$31.28	8,221
2024-03-27	$31.41	$31.51	$31.41	$31.51	$31.38	2,138
2024-03-26	$31.36	$31.38	$31.34	$31.34	$31.21	825
2024-03-25	$31.25	$31.36	$31.25	$31.25	$31.12	3,920
2024-03-22	$31.34	$31.34	$31.34	$31.34	$31.21	189
2024-03-21	$31.49	$31.49	$31.41	$31.42	$31.29	4,765
2024-03-20	$31.16	$31.50	$31.16	$31.50	$31.36	1,448
2024-03-19	$31.01	$31.13	$31.01	$31.10	$30.97	4,545
2024-03-18	$31.05	$31.09	$31.05	$31.08	$30.95	860
2024-03-15	$31.16	$31.16	$30.98	$31.05	$30.92	3,115
2024-03-14	$31.10	$31.11	$30.97	$31.11	$30.98	4,884
2024-03-13	$31.23	$31.37	$31.23	$31.29	$31.16	4,833
2024-03-12	$31.01	$31.30	$31.01	$31.30	$31.17	5,564
2024-03-11	$31.04	$31.10	$30.93	$31.05	$30.92	3,913
2024-03-08	$31.46	$31.46	$31.25	$31.28	$31.09	2,177
2024-03-07	$31.23	$31.36	$31.17	$31.36	$31.17	4,173
2024-03-06	$31.09	$31.09	$30.96	$31.04	$30.86	777
2024-03-05	$30.76	$30.76	$30.66	$30.66	$30.48	2,041
2024-03-04	$30.68	$30.72	$30.63	$30.68	$30.50	1,640
2024-03-01	$30.56	$30.85	$30.54	$30.75	$30.75	26,322
2024-02-29	$30.66	$30.66	$30.46	$30.58	$30.58	1,446
2024-02-28	$30.49	$30.53	$30.39	$30.46	$30.46	4,588
2024-02-27	$30.59	$30.62	$30.58	$30.62	$30.62	2,917
2024-02-26	$30.63	$30.64	$30.50	$30.58	$30.58	5,553
2024-02-23	$30.71	$30.71	$30.64	$30.66	$30.66	2,602
2024-02-22	$30.54	$30.64	$30.54	$30.61	$30.61	1,823
2024-02-21	$30.24	$30.35	$30.24	$30.33	$30.33	1,551
2024-02-20	$30.34	$30.43	$30.28	$30.30	$30.30	2,327
2024-02-16	$30.16	$30.21	$30.16	$30.20	$30.20	2,341
2024-02-15	$29.84	$30.11	$29.84	$30.08	$30.08	1,996
2024-02-14	$29.67	$29.80	$29.67	$29.80	$29.80	1,219
2024-02-13	$29.59	$29.59	$29.38	$29.39	$29.39	1,460
2024-02-12	$29.89	$29.93	$29.89	$29.90	$29.90	3,070
2024-02-09	$29.73	$29.84	$29.68	$29.82	$29.82	4,130
2024-02-08	$29.67	$29.76	$29.67	$29.76	$29.76	4,966
2024-02-07	$29.82	$29.82	$29.78	$29.78	$29.78	994
2024-02-06	$29.66	$29.83	$29.66	$29.83	$29.83	14,070
2024-02-05	$29.60	$29.73	$29.60	$29.62	$29.62	2,603
2024-02-02	$29.86	$29.91	$29.82	$29.89	$29.89	2,233
2024-02-01	$29.85	$30.13	$29.85	$30.12	$30.12	11,528
2024-01-31	$30.04	$30.04	$29.76	$29.76	$29.76	8,170
2024-01-30	$29.92	$29.99	$29.90	$29.99	$29.99	6,022
2024-01-29	$29.80	$29.98	$29.79	$29.98	$29.98	1,680
2024-01-26	$29.83	$29.83	$29.80	$29.80	$29.80	2,230
2024-01-25	$29.72	$29.80	$29.64	$29.80	$29.80	2,419
2024-01-24	$29.89	$29.89	$29.66	$29.71	$29.71	8,760
2024-01-23	$29.45	$29.58	$29.42	$29.52	$29.52	2,588
2024-01-22	$29.63	$29.71	$29.58	$29.65	$29.65	47,982
2024-01-19	$29.36	$29.53	$29.31	$29.49	$29.49	4,284
2024-01-18	$29.34	$29.45	$29.28	$29.43	$29.43	8,426
2024-01-17	$29.14	$29.29	$29.10	$29.20	$29.20	8,121
2024-01-16	$29.62	$29.70	$29.49	$29.52	$29.52	11,645
2024-01-12	$30.17	$30.17	$29.97	$30.05	$30.05	2,968
2024-01-11	$29.86	$29.93	$29.68	$29.92	$29.92	5,985
2024-01-10	$29.91	$29.94	$29.86	$29.92	$29.92	2,391
2024-01-09	$29.75	$29.84	$29.73	$29.78	$29.78	2,743
2024-01-08	$29.84	$30.04	$29.84	$29.98	$29.98	1,650
2024-01-05	$29.66	$29.94	$29.61	$29.73	$29.73	7,299
2024-01-04	$29.63	$29.84	$29.63	$29.74	$29.74	18,675
2024-01-03	$29.67	$29.67	$29.57	$29.59	$29.59	6,781
2024-01-02	$29.89	$30.05	$29.82	$29.82	$29.82	37,843
2023-12-29	$30.19	$30.19	$30.17	$30.17	$30.17	739
2023-12-28	$30.23	$30.29	$30.18	$30.18	$30.18	1,684
2023-12-27	$30.16	$30.29	$30.13	$30.29	$30.29	3,328
2023-12-26	$29.93	$30.12	$29.93	$30.09	$30.09	2,469
2023-12-22	$30.02	$30.02	$29.89	$29.94	$29.94	5,002
2023-12-21	$29.76	$29.88	$29.69	$29.88	$29.88	3,786
2023-12-20	$29.76	$29.76	$29.44	$29.44	$29.44	7,025
2023-12-19	$29.65	$29.71	$29.62	$29.71	$29.71	2,934
2023-12-18	$29.47	$29.47	$29.35	$29.42	$29.42	3,647
2023-12-15	$29.68	$29.70	$29.49	$29.49	$29.34	2,175
2023-12-14	$29.70	$29.92	$29.70	$29.87	$29.71	3,105
2023-12-13	$29.12	$29.55	$29.01	$29.51	$29.36	6,333
2023-12-12	$29.07	$29.17	$29.04	$29.16	$29.01	4,563
2023-12-11	$29.04	$29.16	$29.04	$29.11	$28.96	8,916
2023-12-08	$29.01	$29.09	$29.00	$29.08	$28.92	6,685
2023-12-07	$28.89	$29.09	$28.82	$29.05	$28.90	9,653
2023-12-06	$29.00	$29.09	$28.83	$28.90	$28.75	6,758
2023-12-05	$28.79	$28.84	$28.73	$28.73	$28.58	5,355
2023-12-04	$28.87	$28.91	$28.81	$28.90	$28.75	2,651
2023-12-01	$28.96	$29.06	$28.96	$28.99	$28.84	19,008
2023-11-30	$28.99	$29.01	$28.97	$28.99	$28.83	16,226
2023-11-29	$28.98	$29.01	$28.96	$28.96	$28.81	12,304
2023-11-28	$28.87	$28.97	$28.87	$28.91	$28.76	15,024
2023-11-27	$28.96	$28.96	$28.88	$28.94	$28.79	5,215
2023-11-24	$28.93	$28.95	$28.89	$28.92	$28.77	1,193
2023-11-22	$28.81	$28.86	$28.81	$28.85	$28.70	1,401
2023-11-21	$28.86	$28.86	$28.83	$28.83	$28.68	1,710
2023-11-20	$28.86	$28.88	$28.84	$28.88	$28.73	5,541
2023-11-17	$28.80	$28.86	$28.80	$28.86	$28.71	4,425
2023-11-16	$28.78	$28.79	$28.72	$28.75	$28.60	5,552
2023-11-15	$28.88	$28.89	$28.75	$28.75	$28.60	4,033
2023-11-14	$28.77	$28.77	$28.73	$28.76	$28.61	2,501
2023-11-13	$28.52	$28.62	$28.52	$28.62	$28.47	2,885
2023-11-10	$28.52	$28.58	$28.50	$28.58	$28.43	2,984
2023-11-09	$28.60	$28.61	$28.50	$28.50	$28.35	16,696
2023-11-08	$28.50	$28.54	$28.47	$28.49	$28.34	4,451
2023-11-07	$28.62	$28.65	$28.59	$28.63	$28.38	10,265
2023-11-06	$28.67	$28.71	$28.64	$28.71	$28.47	35,150
2023-11-03	$28.70	$28.74	$28.66	$28.70	$28.46	10,599
2023-11-02	$28.60	$28.62	$28.56	$28.58	$28.34	9,557
2023-11-01	$28.47	$28.47	$28.40	$28.46	$28.22	7,979
2023-10-31	$28.37	$28.42	$28.37	$28.41	$28.17	6,578
2023-10-30	$28.32	$28.42	$28.32	$28.36	$28.12	2,172
2023-10-27	$28.26	$28.35	$28.25	$28.27	$28.03	5,701
2023-10-26	$28.32	$28.34	$28.29	$28.29	$28.05	4,801
2023-10-25	$28.37	$28.41	$28.32	$28.41	$28.17	6,184
2023-10-24	$28.34	$28.44	$28.34	$28.37	$28.13	10,038
2023-10-23	$28.36	$28.42	$28.36	$28.38	$28.14	9,750
2023-10-20	$28.41	$28.41	$28.36	$28.39	$28.14	970
2023-10-19	$28.52	$28.54	$28.41	$28.44	$28.20	3,708
2023-10-18	$28.48	$28.55	$28.44	$28.53	$28.29	3,678
2023-10-17	$28.46	$28.65	$28.46	$28.60	$28.36	24,806
2023-10-16	$28.50	$28.62	$28.50	$28.57	$28.33	10,844
2023-10-13	$28.58	$28.58	$28.48	$28.57	$28.33	21,184
2023-10-12	$28.62	$28.66	$28.54	$28.54	$28.30	21,411
2023-10-11	$28.64	$28.65	$28.60	$28.61	$28.37	6,228
2023-10-10	$28.68	$28.76	$28.68	$28.71	$28.36	3,435
2023-10-09	$28.64	$28.66	$28.59	$28.66	$28.32	2,954
2023-10-06	$28.57	$28.68	$28.50	$28.64	$28.30	14,625
2023-10-05	$28.57	$28.58	$28.46	$28.55	$28.21	36,380
2023-10-04	$28.38	$28.48	$28.35	$28.41	$28.07	11,644
2023-10-03	$28.18	$28.41	$28.17	$28.35	$28.01	69,290
2023-10-02	$28.66	$28.69	$28.50	$28.50	$28.16	25,676
2023-09-29	$29.42	$29.42	$29.04	$29.08	$28.73	4,334
2023-09-28	$29.09	$29.25	$29.09	$29.15	$28.80	13,539
2023-09-27	$28.89	$28.99	$28.80	$28.99	$28.64	5,747
2023-09-26	$29.25	$29.25	$29.07	$29.07	$28.72	5,201
2023-09-25	$29.36	$29.50	$29.34	$29.42	$29.07	6,391
2023-09-22	$29.72	$29.72	$29.54	$29.64	$29.28	3,900
2023-09-21	$29.74	$29.74	$29.57	$29.57	$29.21	3,264
2023-09-20	$30.36	$30.36	$30.13	$30.13	$29.77	2,964
2023-09-19	$30.15	$30.20	$30.15	$30.20	$29.84	854
2023-09-18	$30.16	$30.25	$30.05	$30.13	$29.77	3,009
2023-09-15	$30.41	$30.41	$30.26	$30.31	$29.95	2,458
2023-09-14	$30.26	$30.34	$30.14	$30.34	$29.98	8,099
2023-09-13	$30.03	$30.03	$29.87	$29.87	$29.51	2,042
2023-09-12	$29.98	$30.00	$29.93	$29.93	$29.57	1,730
2023-09-11	$30.04	$30.14	$30.03	$30.13	$29.77	13,733
2023-09-08	$29.75	$29.87	$29.73	$29.81	$29.45	4,576
2023-09-07	$29.85	$29.85	$29.77	$29.77	$29.41	1,881
2023-09-06	$29.95	$29.95	$29.82	$29.89	$29.53	1,111
2023-09-05	$30.23	$30.23	$30.00	$30.00	$29.59	1,689
2023-09-01	$30.43	$30.43	$30.22	$30.37	$29.95	1,776
2023-08-31	$30.48	$30.48	$30.30	$30.36	$29.94	8,031
2023-08-30	$30.46	$30.46	$30.26	$30.33	$29.91	59,782
2023-08-29	$30.29	$30.42	$30.29	$30.42	$30.00	2,245
2023-08-28	$29.89	$30.03	$29.89	$30.03	$29.62	1,082
2023-08-25	$29.70	$29.70	$29.58	$29.68	$29.27	10,811
2023-08-24	$29.77	$29.77	$29.50	$29.50	$29.10	2,352
2023-08-23	$29.75	$29.93	$29.74	$29.83	$29.42	3,395
2023-08-22	$29.71	$29.71	$29.54	$29.54	$29.14	3,509
2023-08-21	$29.79	$29.79	$29.49	$29.73	$29.32	1,384
2023-08-18	$29.44	$29.58	$29.44	$29.55	$29.15	2,157
2023-08-17	$29.76	$29.76	$29.65	$29.65	$29.24	1,540
2023-08-16	$30.03	$30.03	$29.82	$29.84	$29.43	3,357
2023-08-15	$30.09	$30.16	$30.03	$30.03	$29.62	2,344
2023-08-14	$30.28	$30.44	$30.28	$30.44	$30.03	877
2023-08-11	$30.55	$30.58	$30.48	$30.57	$30.15	1,162
2023-08-10	$31.07	$31.07	$30.79	$30.81	$30.39	4,101
2023-08-09	$30.68	$30.70	$30.60	$30.67	$30.25	1,904
2023-08-08	$30.55	$30.55	$30.45	$30.55	$30.13	1,028
2023-08-07	$30.97	$30.97	$30.87	$30.93	$30.41	4,412
2023-08-04	$30.68	$31.06	$30.68	$30.81	$30.29	8,246
2023-08-03	$30.68	$30.68	$30.61	$30.66	$30.14	16,174
2023-08-02	$31.05	$31.05	$30.70	$30.71	$30.19	8,293
2023-08-01	$31.48	$31.49	$31.32	$31.34	$30.81	3,160
2023-07-31	$31.76	$31.84	$31.50	$31.74	$31.20	7,166
2023-07-28	$31.87	$31.90	$31.73	$31.76	$31.22	2,565
2023-07-27	$31.97	$31.97	$31.55	$31.56	$31.02	5,629
2023-07-26	$31.59	$31.72	$31.59	$31.68	$31.14	1,060
2023-07-25	$31.54	$31.59	$31.54	$31.59	$31.05	630
2023-07-24	$31.54	$31.62	$31.54	$31.60	$31.06	1,119
2023-07-21	$31.50	$31.57	$31.50	$31.57	$31.03	557
2023-07-20	$31.49	$31.49	$31.46	$31.49	$30.95	642
2023-07-19	$31.76	$31.76	$31.63	$31.68	$31.14	552
2023-07-18	$31.59	$31.71	$31.59	$31.71	$31.17	2,723
2023-07-17	$31.45	$31.53	$31.44	$31.53	$31.00	1,923
2023-07-14	$31.53	$31.56	$31.42	$31.42	$30.89	3,069
2023-07-13	$31.68	$31.69	$31.64	$31.69	$31.15	1,477
2023-07-12	$31.12	$31.19	$31.12	$31.14	$30.61	2,820
2023-07-11	$30.46	$30.59	$30.46	$30.59	$30.07	1,507
2023-07-10	$30.29	$30.42	$30.29	$30.35	$29.84	4,934
2023-07-07	$30.50	$30.50	$30.43	$30.43	$29.83	775
2023-07-06	$30.17	$30.22	$30.17	$30.17	$29.58	1,553
2023-07-05	$30.71	$30.78	$30.71	$30.71	$30.10	1,844
2023-07-03	$31.07	$31.25	$31.07	$31.25	$30.63	1,407
2023-06-30	$31.04	$31.05	$31.01	$31.01	$30.40	3,234
2023-06-29	$30.95	$30.97	$30.92	$30.93	$30.32	1,561
2023-06-28	$30.96	$31.00	$30.96	$30.99	$30.38	3,596
2023-06-27	$30.94	$30.95	$30.93	$30.94	$30.33	1,710
2023-06-26	$30.92	$30.92	$30.92	$30.92	$30.31	2,467
2023-06-23	$30.87	$30.87	$30.81	$30.81	$30.81	642
2023-06-22	$31.00	$31.07	$30.92	$31.00	$31.00	8,243
2023-06-21	$31.04	$31.13	$31.00	$31.05	$31.05	17,150
2023-06-20	$31.13	$31.13	$30.96	$31.04	$31.04	2,913
2023-06-16	$31.26	$31.26	$31.07	$31.12	$31.12	2,175
2023-06-15	$31.05	$31.21	$31.02	$31.13	$31.13	7,307
2023-06-14	$31.05	$31.05	$30.97	$30.97	$30.97	4,413
2023-06-13	$30.98	$31.11	$30.98	$31.03	$31.03	6,524
2023-06-12	$30.93	$31.08	$30.92	$30.97	$30.97	3,176
2023-06-09	$30.87	$30.87	$30.87	$30.87	$30.87	119
2023-06-08	$31.02	$31.26	$30.97	$31.03	$30.86	2,360
2023-06-07	$30.95	$30.99	$30.94	$30.96	$30.80	6,567
2023-06-06	$31.01	$31.01	$30.93	$30.99	$30.82	996
2023-06-05	$30.90	$30.98	$30.89	$30.90	$30.73	5,925
2023-06-02	$30.91	$30.98	$30.89	$30.89	$30.89	508
2023-06-01	$30.77	$31.03	$30.77	$30.98	$30.98	4,872
2023-05-31	$30.36	$30.62	$30.35	$30.52	$30.52	5,223
2023-05-30	$30.93	$30.94	$30.80	$30.80	$30.80	1,443
2023-05-26	$30.93	$31.08	$30.93	$31.08	$31.08	2,495
2023-05-25	$30.80	$30.85	$30.74	$30.79	$30.79	2,105
2023-05-24	$30.97	$31.07	$30.91	$30.91	$30.91	6,898
2023-05-23	$31.52	$31.60	$31.31	$31.31	$31.31	4,963
2023-05-22	$31.81	$31.83	$31.77	$31.77	$31.77	2,571
2023-05-19	$31.64	$31.73	$31.63	$31.70	$31.70	11,091
2023-05-18	$31.59	$31.59	$31.39	$31.55	$31.55	3,628
2023-05-17	$31.54	$31.68	$31.48	$31.63	$31.63	3,519
2023-05-16	$31.70	$31.70	$31.47	$31.47	$31.47	7,314
2023-05-15	$31.77	$31.91	$31.76	$31.91	$31.91	418
2023-05-12	$31.59	$31.82	$31.47	$31.65	$31.65	6,253
2023-05-11	$31.70	$31.70	$31.57	$31.64	$31.64	5,465
2023-05-10	$31.70	$31.87	$31.67	$31.76	$31.76	4,419
2023-05-09	$31.89	$32.08	$31.68	$31.93	$31.84	9,800
2023-05-08	$32.16	$32.17	$32.08	$32.09	$32.00	3,164
2023-05-05	$32.10	$32.13	$32.03	$32.13	$32.04	2,704
2023-05-04	$31.70	$31.71	$31.65	$31.65	$31.56	6,452
2023-05-03	$31.87	$31.87	$31.72	$31.72	$31.63	3,494
2023-05-02	$31.72	$31.72	$31.55	$31.67	$31.58	6,402
2023-05-01	$31.94	$32.12	$31.94	$31.97	$31.88	4,372
2023-04-28	$31.82	$32.11	$31.82	$32.01	$31.92	9,485
2023-04-27	$31.78	$32.04	$31.78	$32.03	$31.94	7,771
2023-04-26	$31.82	$31.82	$31.62	$31.65	$31.56	6,362
2023-04-25	$31.91	$31.91	$31.61	$31.61	$31.52	13,672
2023-04-24	$32.07	$32.14	$32.01	$32.11	$32.02	11,724
2023-04-21	$31.89	$32.00	$31.82	$31.99	$31.99	6,816
2023-04-20	$31.84	$31.99	$31.84	$31.84	$31.84	7,893
2023-04-19	$31.95	$31.96	$31.82	$31.87	$31.87	5,476
2023-04-18	$31.96	$31.96	$31.90	$31.95	$31.95	1,467
2023-04-17	$31.73	$31.79	$31.63	$31.74	$31.74	2,173
2023-04-14	$32.05	$32.05	$31.74	$31.77	$31.77	8,786
2023-04-13	$31.82	$32.01	$31.75	$31.98	$31.98	7,985
2023-04-12	$31.63	$31.70	$31.47	$31.56	$31.56	21,157
2023-04-11	$31.33	$31.38	$31.33	$31.37	$31.37	4,501
2023-04-10	$31.07	$31.38	$31.07	$31.33	$31.21	13,133
2023-04-06	$31.12	$31.40	$31.12	$31.25	$31.13	29,494
2023-04-05	$31.13	$31.16	$31.01	$31.13	$31.13	8,268
2023-04-04	$31.25	$31.35	$31.21	$31.31	$31.31	10,727
2023-04-03	$31.18	$31.22	$31.16	$31.22	$31.22	17,439
2023-03-31	$31.13	$31.17	$31.10	$31.10	$31.10	496
2023-03-30	$31.03	$31.16	$31.03	$31.06	$31.06	3,926
2023-03-29	$31.01	$31.05	$30.93	$30.95	$30.95	4,796
2023-03-28	$30.94	$30.96	$30.91	$30.93	$30.93	2,102
2023-03-27	$30.83	$30.96	$30.83	$30.91	$30.91	2,182
2023-03-24	$30.84	$30.88	$30.78	$30.78	$30.78	3,972
2023-03-23	$30.99	$30.99	$30.81	$30.87	$30.87	9,794
2023-03-22	$30.83	$30.89	$30.83	$30.84	$30.84	1,030
2023-03-21	$30.85	$30.85	$30.85	$30.85	$30.85	194
2023-03-20	$30.83	$30.83	$30.78	$30.78	$30.78	2,196
2023-03-17	$30.70	$30.77	$30.67	$30.71	$30.71	1,854
2023-03-16	$30.63	$30.76	$30.63	$30.73	$30.73	1,298
2023-03-15	$30.61	$30.72	$30.56	$30.67	$30.67	1,948
2023-03-14	$30.77	$30.92	$30.77	$30.81	$30.81	1,913
2023-03-13	$30.77	$30.80	$30.73	$30.80	$30.80	2,226
2023-03-10	$30.83	$30.86	$30.77	$30.77	$30.77	2,033
2023-03-09	$30.93	$30.99	$30.88	$30.91	$30.91	1,078
2023-03-08	$31.03	$31.03	$30.91	$30.96	$30.96	3,656
2023-03-07	$31.00	$31.02	$30.92	$30.92	$30.92	7,834
2023-03-06	$31.08	$31.08	$31.01	$31.05	$31.05	1,032
2023-03-03	$31.08	$31.09	$31.04	$31.04	$31.04	2,374
2023-03-02	$30.90	$31.01	$30.90	$30.97	$30.97	357
2023-03-01	$30.96	$30.99	$30.96	$30.99	$30.99	288
2023-02-28	$30.99	$31.00	$30.77	$30.77	$30.77	1,480
2023-02-27	$30.99	$31.08	$30.99	$31.04	$31.04	1,857
2023-02-24	$30.74	$30.75	$30.62	$30.68	$30.68	1,563
2023-02-23	$30.96	$31.14	$30.96	$31.14	$31.14	470
2023-02-22	$31.18	$31.18	$30.95	$30.95	$30.95	546
2023-02-21	$31.41	$31.41	$31.14	$31.15	$31.15	3,827
2023-02-17	$31.32	$31.44	$31.32	$31.44	$31.44	879
2023-02-16	$31.39	$31.48	$31.32	$31.32	$31.32	5,545
2023-02-15	$31.31	$31.45	$31.16	$31.43	$31.43	10,549
2023-02-14	$31.62	$31.64	$31.48	$31.64	$31.64	4,652
2023-02-13	$31.33	$31.57	$31.31	$31.55	$31.55	12,133
2023-02-10	$31.22	$31.30	$31.22	$31.30	$31.30	1,710
2023-02-09	$31.74	$31.74	$31.43	$31.43	$31.39	826
2023-02-08	$31.58	$31.58	$31.39	$31.43	$31.39	1,344
2023-02-07	$31.22	$31.59	$31.22	$31.57	$31.53	2,072
2023-02-06	$31.23	$31.56	$31.23	$31.31	$31.27	12,389
2023-02-03	$31.88	$31.90	$31.58	$31.65	$31.61	21,781
2023-02-02	$32.06	$32.17	$32.00	$32.10	$32.06	2,942
2023-02-01	$31.90	$32.04	$31.90	$32.03	$31.99	2,063
2023-01-31	$31.75	$31.93	$31.75	$31.89	$31.85	2,583
2023-01-30	$32.08	$32.08	$31.60	$31.80	$31.77	103,222
2023-01-27	$32.04	$32.13	$32.03	$32.06	$32.02	6,229
2023-01-26	$32.13	$32.15	$32.05	$32.14	$32.10	8,242
2023-01-25	$31.95	$32.14	$31.94	$32.07	$32.03	2,465
2023-01-24	$31.94	$32.07	$31.94	$32.07	$32.03	3,636
2023-01-23	$31.95	$32.00	$31.90	$31.99	$31.95	1,882
2023-01-20	$31.76	$31.97	$31.76	$31.97	$31.93	4,015
2023-01-19	$31.81	$31.81	$31.67	$31.81	$31.77	2,887
2023-01-18	$32.00	$32.00	$31.80	$31.80	$31.76	5,951
2023-01-17	$31.87	$31.87	$31.81	$31.82	$31.79	5,347
2023-01-13	$31.69	$31.80	$31.64	$31.80	$31.76	1,083
2023-01-12	$31.60	$31.73	$31.60	$31.70	$31.67	1,534
2023-01-11	$31.52	$31.58	$31.48	$31.53	$31.45	10,477
2023-01-10	$31.36	$31.46	$31.16	$31.16	$31.09	13,588
2023-01-09	$31.56	$31.59	$31.44	$31.44	$31.37	7,128
2023-01-06	$31.17	$31.38	$31.05	$31.05	$30.98	1,760
2023-01-05	$31.00	$31.03	$30.63	$30.63	$30.56	8,984
2023-01-04	$31.09	$31.18	$31.08	$31.11	$31.03	2,971
2023-01-03	$30.91	$30.96	$30.83	$30.90	$30.83	4,362
2022-12-30	$30.74	$30.76	$30.74	$30.76	$30.69	437
2022-12-29	$30.96	$30.97	$30.91	$30.91	$30.84	1,398
2022-12-28	$30.74	$30.80	$30.42	$30.42	$30.35	929
2022-12-27	$30.84	$30.88	$30.79	$30.87	$30.80	6,909
2022-12-23	$30.77	$30.82	$30.52	$30.52	$30.52	4,051
2022-12-22	$30.73	$30.76	$30.62	$30.76	$30.76	4,763
2022-12-21	$30.79	$30.86	$30.78	$30.86	$30.86	6,238
2022-12-20	$30.65	$30.71	$30.57	$30.71	$30.71	2,282
2022-12-19	$30.66	$30.66	$30.53	$30.53	$30.53	1,410
2022-12-16	$30.59	$30.59	$30.34	$30.34	$30.34	4,590
2022-12-15	$31.07	$31.07	$30.80	$30.87	$30.78	6,901
2022-12-14	$31.32	$31.36	$31.32	$31.36	$31.27	817
2022-12-13	$31.40	$31.46	$31.34	$31.38	$31.29	2,684
2022-12-12	$30.99	$31.15	$30.98	$31.15	$31.06	1,378
2022-12-09	$31.05	$31.15	$31.04	$31.15	$31.06	1,597
2022-12-08	$31.00	$31.12	$30.62	$30.62	$30.62	6,077
2022-12-07	$30.97	$31.06	$30.85	$31.05	$31.05	8,576
2022-12-06	$30.98	$31.03	$30.84	$30.94	$30.94	3,041
2022-12-05	$31.19	$31.19	$30.71	$30.71	$30.71	13,999
2022-12-02	$31.28	$31.38	$31.28	$31.30	$31.30	2,326
2022-12-01	$31.38	$31.39	$31.17	$31.17	$31.17	4,126
2022-11-30	$31.00	$31.24	$31.00	$31.24	$31.24	3,495
2022-11-29	$30.82	$30.93	$30.56	$30.56	$30.56	2,644
2022-11-28	$30.97	$30.98	$30.84	$30.85	$30.85	37,043
2022-11-25	$31.14	$31.19	$31.12	$31.13	$31.13	1,983
2022-11-23	$30.89	$31.10	$30.89	$31.07	$31.07	17,658
2022-11-22	$30.63	$30.83	$30.63	$30.83	$30.83	2,506
2022-11-21	$30.68	$30.69	$30.53	$30.60	$30.60	3,773
2022-11-18	$30.79	$30.79	$30.40	$30.40	$30.40	9,551
2022-11-17	$30.63	$30.72	$30.29	$30.29	$30.29	2,055
2022-11-16	$30.69	$30.80	$30.33	$30.33	$30.33	3,639
2022-11-15	$30.97	$30.97	$30.69	$30.83	$30.83	2,355
2022-11-14	$30.78	$30.87	$30.71	$30.73	$30.73	2,535
2022-11-11	$30.79	$30.94	$30.79	$30.86	$30.86	1,496
2022-11-10	$30.62	$30.65	$30.46	$30.65	$30.65	2,005
2022-11-09	$29.93	$29.98	$29.91	$29.91	$29.91	3,170
2022-11-08	$29.90	$30.06	$29.90	$29.98	$29.98	3,163
2022-11-07	$29.76	$29.87	$29.76	$29.81	$29.79	2,552
2022-11-04	$29.13	$29.77	$29.13	$29.77	$29.77	14,459
2022-11-03	$29.17	$29.25	$29.17	$29.21	$29.21	2,477
2022-11-02	$29.59	$29.60	$29.40	$29.40	$29.40	2,937
2022-11-01	$29.63	$29.72	$29.51	$29.59	$29.59	5,715
2022-10-31	$29.50	$29.50	$29.37	$29.37	$29.37	1,162
2022-10-28	$29.48	$29.55	$29.48	$29.50	$29.50	1,344
2022-10-27	$29.53	$29.58	$29.41	$29.50	$29.50	4,514
2022-10-26	$29.57	$29.59	$29.55	$29.59	$29.59	1,162
2022-10-25	$29.17	$29.44	$29.17	$29.44	$29.44	2,695
2022-10-24	$29.05	$29.17	$29.02	$29.02	$29.02	4,794
2022-10-21	$28.75	$29.02	$28.69	$29.02	$29.02	2,854
2022-10-20	$28.97	$28.98	$28.79	$28.90	$28.90	3,867
2022-10-19	$28.96	$29.08	$28.79	$28.79	$28.79	8,130
2022-10-18	$29.21	$29.21	$29.00	$29.18	$29.18	8,169
2022-10-17	$28.96	$29.12	$28.96	$29.05	$29.05	91,222
2022-10-14	$28.92	$28.95	$28.67	$28.67	$28.67	14,939
2022-10-13	$28.38	$28.89	$28.38	$28.88	$28.88	4,788
2022-10-12	$28.58	$28.65	$28.14	$28.14	$28.14	5,742
2022-10-11	$28.54	$28.73	$28.54	$28.61	$28.61	5,204
2022-10-10	$28.78	$28.79	$28.72	$28.78	$28.73	1,130
2022-10-07	$28.91	$28.91	$28.46	$28.46	$28.46	1,669
2022-10-06	$29.24	$29.25	$29.10	$29.15	$29.15	4,504
2022-10-05	$28.93	$29.43	$28.93	$29.03	$29.03	9,398
2022-10-04	$29.38	$29.56	$29.21	$29.21	$29.21	2,654
2022-10-03	$29.04	$29.06	$28.94	$28.98	$28.98	5,111
2022-09-30	$28.96	$28.96	$28.81	$28.88	$28.88	10,935
2022-09-29	$28.65	$28.96	$28.65	$28.94	$28.94	16,872
2022-09-28	$28.84	$28.96	$28.77	$28.96	$28.96	642
2022-09-27	$28.90	$28.90	$28.79	$28.79	$28.79	2,701
2022-09-26	$28.83	$28.88	$28.59	$28.59	$28.59	5,688
2022-09-23	$28.98	$28.98	$28.84	$28.92	$28.92	3,696
2022-09-22	$29.18	$29.21	$29.15	$29.15	$29.15	603
2022-09-21	$29.17	$29.29	$29.15	$29.15	$29.15	10,284
2022-09-20	$29.16	$29.27	$29.16	$29.22	$29.22	1,630
2022-09-19	$29.36	$29.40	$29.26	$29.33	$29.33	5,384
2022-09-16	$29.29	$29.30	$29.29	$29.29	$29.29	2,029
2022-09-15	$29.38	$29.38	$29.35	$29.35	$29.35	136
2022-09-14	$29.41	$29.44	$29.35	$29.39	$29.39	2,825
2022-09-13	$29.54	$29.54	$29.41	$29.41	$29.41	998
2022-09-12	$29.57	$29.67	$29.54	$29.59	$29.59	3,055
2022-09-09	$29.40	$29.46	$29.23	$29.23	$29.23	7,114
2022-09-08	$29.26	$29.40	$29.26	$29.38	$29.34	1,253
2022-09-07	$29.37	$29.37	$29.37	$29.37	$29.32	239
2022-09-06	$29.43	$29.43	$29.30	$29.30	$29.30	894
2022-09-02	$29.46	$29.51	$29.34	$29.34	$29.34	1,163
2022-09-01	$29.40	$29.40	$29.33	$29.36	$29.36	2,817
2022-08-31	$29.46	$29.46	$29.43	$29.44	$29.44	2,479
2022-08-30	$29.50	$29.50	$29.44	$29.45	$29.45	702
2022-08-29	$29.52	$29.53	$29.52	$29.53	$29.53	531
2022-08-26	$29.76	$29.76	$29.55	$29.57	$29.57	1,334
2022-08-25	$29.75	$29.77	$29.65	$29.71	$29.71	3,188
2022-08-24	$29.62	$29.71	$29.43	$29.43	$29.43	787
2022-08-23	$29.67	$29.70	$29.66	$29.66	$29.66	836
2022-08-22	$29.75	$29.75	$29.57	$29.64	$29.64	6,413
2022-08-19	$29.80	$29.81	$29.68	$29.74	$29.74	7,474
2022-08-18	$29.87	$29.89	$29.79	$29.83	$29.83	1,239
2022-08-17	$29.93	$29.95	$29.84	$29.86	$29.86	8,601
2022-08-16	$29.91	$30.00	$29.89	$29.98	$29.98	1,490
2022-08-15	$29.97	$29.99	$29.95	$29.96	$29.96	8,471
2022-08-12	$29.95	$29.99	$29.95	$29.99	$29.99	110
2022-08-11	$29.86	$29.97	$29.70	$29.70	$29.70	510
2022-08-10	$29.91	$29.91	$29.87	$29.87	$29.87	408
2022-08-09	$29.73	$29.78	$29.73	$29.78	$29.78	605
2022-08-08	$29.89	$29.89	$29.81	$29.81	$29.81	1,200
2022-08-05	$29.78	$29.78	$29.71	$29.78	$29.78	3,612
2022-08-04	$29.82	$29.86	$29.80	$29.80	$29.80	11,373
2022-08-03	$29.74	$29.83	$29.74	$29.77	$29.77	3,546
2022-08-02	$29.77	$29.83	$29.75	$29.75	$29.75	1,239
2022-08-01	$29.86	$29.86	$29.79	$29.80	$29.80	55,374
2022-07-29	$29.78	$29.86	$29.76	$29.83	$29.83	905
2022-07-28	$29.60	$29.76	$29.57	$29.73	$29.73	7,092
2022-07-27	$29.62	$29.62	$29.40	$29.59	$29.59	58,032
2022-07-26	$29.49	$29.49	$29.42	$29.45	$29.45	1,581
2022-07-25	$29.57	$29.57	$29.51	$29.51	$29.51	1,087
2022-07-22	$29.57	$29.62	$29.45	$29.52	$29.52	10,095
2022-07-21	$29.48	$29.54	$29.45	$29.53	$29.53	7,654
2022-07-20	$29.44	$29.47	$29.24	$29.24	$29.24	2,882
2022-07-19	$29.40	$29.73	$29.40	$29.73	$29.73	5,427
2022-07-18	$29.35	$29.37	$29.11	$29.11	$29.11	877
2022-07-15	$29.26	$29.26	$29.25	$29.25	$29.25	278
2022-07-14	$29.31	$29.33	$29.18	$29.21	$29.21	1,031
2022-07-13	$29.22	$29.56	$29.21	$29.56	$29.56	2,356
2022-07-12	$29.29	$29.34	$29.15	$29.15	$29.15	315
2022-07-11	$29.41	$29.56	$29.41	$29.56	$29.56	437
2022-07-08	$29.42	$29.42	$29.25	$29.25	$29.22	518
2022-07-07	$29.36	$29.68	$29.36	$29.68	$29.65	2,086
2022-07-06	$29.34	$29.34	$29.13	$29.13	$29.10	692
2022-07-05	$29.27	$29.59	$29.27	$29.59	$29.56	621
2022-07-01	$29.43	$29.53	$29.42	$29.50	$29.46	6,202
2022-06-30	$29.37	$29.50	$29.37	$29.47	$29.43	13,984
2022-06-29	$29.51	$29.51	$29.45	$29.49	$29.45	1,180
2022-06-28	$29.31	$29.31	$29.31	$29.31	$29.28	221
2022-06-27	$29.62	$29.80	$29.51	$29.80	$29.77	4,260
2022-06-24	$29.47	$29.56	$29.35	$29.35	$29.32	2,049
2022-06-23	$29.42	$29.42	$29.29	$29.40	$29.37	1,077
2022-06-22	$29.39	$29.48	$29.39	$29.44	$29.41	11,477
2022-06-21	$29.53	$29.53	$29.42	$29.51	$29.48	1,643
2022-06-17	$29.09	$29.42	$29.09	$29.16	$29.13	2,631
2022-06-16	$29.34	$29.49	$29.33	$29.47	$29.44	6,603
2022-06-15	$29.51	$29.56	$29.40	$29.56	$29.53	3,519
2022-06-14	$29.45	$29.45	$29.29	$29.29	$29.26	2,011
2022-06-13	$29.52	$29.75	$29.48	$29.75	$29.72	3,969
2022-06-10	$29.73	$29.96	$29.73	$29.96	$29.93	1,534
2022-06-09	$30.01	$30.17	$29.76	$30.17	$30.09	2,015
2022-06-08	$30.15	$30.17	$29.85	$29.85	$29.77	2,399
2022-06-07	$29.93	$30.40	$29.93	$30.40	$30.32	4,531
2022-06-06	$30.38	$30.38	$29.93	$29.93	$29.85	6,796
2022-06-03	$30.37	$30.37	$30.37	$30.37	$30.29	91
2022-06-02	$30.12	$30.26	$30.01	$30.01	$29.93	7,890
2022-06-01	$30.02	$30.09	$30.02	$30.06	$29.98	1,014
2022-05-31	$30.41	$30.41	$30.41	$30.41	$30.33	122
2022-05-27	$30.36	$30.36	$29.98	$29.98	$29.90	5,079
2022-05-26	$30.01	$30.36	$30.01	$30.36	$30.28	1,718
2022-05-25	$29.98	$30.02	$29.84	$29.84	$29.76	1,135
2022-05-24	$30.29	$30.29	$30.29	$30.29	$30.21	98
2022-05-23	$30.01	$30.04	$30.01	$30.02	$29.94	1,466
2022-05-20	$29.87	$29.91	$29.72	$29.72	$29.64	3,357
2022-05-19	$29.87	$29.90	$29.67	$29.67	$29.59	493
2022-05-18	$29.94	$30.08	$29.76	$30.08	$30.00	1,502
2022-05-17	$29.95	$29.95	$29.78	$29.78	$29.70	614
2022-05-16	$30.12	$30.12	$30.12	$30.12	$30.04	103
2022-05-13	$29.77	$29.82	$29.58	$29.64	$29.56	1,710
2022-05-12	$29.65	$29.93	$29.65	$29.93	$29.85	638
2022-05-11	$29.80	$29.83	$29.68	$29.68	$29.60	1,483
2022-05-10	$29.84	$29.84	$29.65	$29.65	$29.57	3,561
2022-05-09	$29.80	$29.89	$29.78	$29.89	$29.71	2,433
2022-05-06	$30.00	$30.06	$30.00	$30.00	$29.82	4,419
2022-05-05	$30.14	$30.37	$30.05	$30.37	$30.19	1,777
2022-05-04	$30.15	$30.29	$30.15	$30.29	$30.11	285
2022-05-03	$30.13	$30.19	$30.01	$30.01	$29.83	2,700
2022-05-02	$30.03	$30.37	$29.99	$30.37	$30.19	12,046
2022-04-29	$30.51	$30.60	$30.21	$30.21	$30.03	1,506
2022-04-28	$30.19	$30.65	$30.19	$30.65	$30.46	332
2022-04-27	$30.17	$30.21	$29.98	$29.98	$29.80	14,718
2022-04-26	$30.58	$30.58	$30.13	$30.16	$29.98	5,040
2022-04-25	$30.85	$30.85	$30.59	$30.63	$30.44	1,786
2022-04-22	$31.24	$31.24	$30.98	$31.20	$31.01	3,066
2022-04-21	$32.04	$32.04	$31.40	$31.40	$31.21	2,528
2022-04-20	$31.69	$32.02	$31.69	$32.02	$31.83	1,454
2022-04-19	$31.23	$31.40	$31.21	$31.35	$31.16	1,614
2022-04-18	$31.36	$31.49	$31.36	$31.42	$31.22	1,703
2022-04-14	$31.46	$31.58	$31.41	$31.41	$31.22	4,046
2022-04-13	$31.30	$31.55	$31.30	$31.48	$31.29	4,335
2022-04-12	$31.37	$31.37	$31.16	$31.23	$31.04	1,307
2022-04-11	$31.62	$31.62	$31.38	$31.41	$31.22	4,840
2022-04-08	$31.72	$31.87	$31.72	$31.87	$31.53	1,014
2022-04-07	$31.81	$31.81	$31.81	$31.81	$31.47	90
2022-04-06	$31.78	$31.83	$31.68	$31.81	$31.47	1,845
2022-04-05	$32.29	$32.32	$31.89	$32.09	$31.75	6,801
2022-04-04	$32.29	$32.47	$32.29	$32.47	$32.12	962
2022-04-01	$32.27	$32.35	$32.27	$32.35	$32.01	1,353
2022-03-31	$32.52	$32.52	$32.43	$32.46	$32.11	683
2022-03-30	$32.83	$32.83	$32.71	$32.74	$32.39	1,711
2022-03-29	$32.70	$32.78	$32.70	$32.78	$32.43	969
2022-03-28	$31.92	$32.13	$31.92	$32.13	$31.79	1,248
2022-03-25	$32.13	$32.26	$32.12	$32.26	$31.91	493
2022-03-24	$32.01	$32.10	$32.01	$32.10	$31.75	609
2022-03-23	$32.11	$32.12	$32.00	$32.00	$31.66	1,033
2022-03-22	$32.40	$32.41	$32.40	$32.41	$32.06	280
2022-03-21	$32.18	$32.18	$32.09	$32.13	$31.78	1,647
2022-03-18	$31.83	$32.27	$31.83	$32.27	$31.92	1,129
2022-03-17	$31.76	$32.18	$31.76	$31.96	$31.62	3,029
2022-03-16	$31.30	$31.55	$31.22	$31.22	$30.89	1,752
2022-03-15	$30.72	$30.94	$30.65	$30.83	$30.50	2,355
2022-03-14	$30.88	$30.88	$30.55	$30.67	$30.35	3,430
2022-03-11	$30.84	$30.84	$30.43	$30.43	$30.10	314
2022-03-10	$30.80	$30.80	$30.52	$30.67	$30.30	893
2022-03-09	$30.50	$31.19	$30.50	$31.02	$30.65	4,059
2022-03-08	$29.74	$30.02	$29.58	$29.95	$29.59	1,944
2022-03-07	$30.55	$30.55	$29.58	$29.58	$29.23	1,450
2022-03-04	$30.44	$30.50	$30.12	$30.36	$30.00	10,696
2022-03-03	$31.61	$31.64	$30.96	$30.96	$30.59	7,245
2022-03-02	$31.36	$31.36	$31.36	$31.36	$30.98	53
2022-03-01	$31.88	$31.88	$31.14	$31.36	$30.98	1,307
2022-02-28	$32.24	$32.26	$31.82	$31.99	$31.60	2,156
2022-02-25	$31.91	$32.33	$31.91	$32.31	$31.92	1,758
2022-02-24	$31.03	$31.72	$31.03	$31.72	$31.34	1,560
2022-02-23	$32.66	$32.70	$32.19	$32.19	$31.81	4,174
2022-02-22	$32.45	$32.61	$32.35	$32.45	$32.07	717
2022-02-18	$33.27	$33.27	$33.27	$33.27	$32.87	93
2022-02-17	$33.27	$33.27	$33.27	$33.27	$32.87	507
2022-02-16	$33.33	$33.45	$33.33	$33.45	$33.05	3,111
2022-02-15	$33.12	$33.12	$33.12	$33.12	$32.72	555
2022-02-14	$32.73	$32.73	$32.73	$32.73	$32.34	450
2022-02-11	$33.52	$33.52	$33.40	$33.42	$33.02	865
2022-02-10	$33.45	$33.73	$33.45	$33.50	$33.10	2,933
2022-02-09	$33.70	$33.85	$33.70	$33.85	$33.44	2,644
2022-02-08	$33.30	$33.39	$33.29	$33.39	$32.98	2,179
2022-02-07	$33.40	$33.40	$33.29	$33.29	$32.89	937
2022-02-04	$33.09	$33.28	$33.05	$33.19	$32.79	2,370
2022-02-03	$33.46	$33.46	$33.19	$33.19	$32.79	2,032
2022-02-02	$33.50	$33.50	$33.50	$33.50	$33.09	494
2022-02-01	$33.28	$33.30	$33.28	$33.28	$32.87	1,751
2022-01-31	$32.69	$33.04	$32.69	$33.01	$32.61	10,825
2022-01-28	$32.18	$32.55	$32.18	$32.55	$32.15	1,130
2022-01-27	$32.58	$32.64	$32.45	$32.46	$32.06	6,709
2022-01-26	$33.13	$33.13	$32.60	$32.66	$32.26	2,593
2022-01-25	$32.58	$32.75	$32.58	$32.75	$32.35	265
2022-01-24	$32.69	$32.93	$32.69	$32.85	$32.45	2,095
2022-01-21	$33.34	$33.34	$33.24	$33.24	$32.83	324
2022-01-20	$33.90	$33.90	$33.64	$33.64	$33.23	513
2022-01-19	$33.76	$34.04	$33.76	$33.86	$33.45	5,298
2022-01-18	$33.97	$33.97	$33.71	$33.79	$33.38	5,136
2022-01-14	$34.18	$34.28	$34.18	$34.28	$33.86	817
2022-01-13	$34.54	$34.69	$34.44	$34.44	$34.03	2,844
2022-01-12	$34.50	$34.59	$34.50	$34.59	$34.17	1,495
2022-01-11	$33.97	$34.25	$33.97	$34.24	$33.82	6,634
2022-01-10	$33.97	$33.97	$33.69	$33.97	$33.55	3,138
2022-01-07	$34.03	$34.23	$34.03	$34.23	$33.80	345
2022-01-06	$34.11	$34.24	$34.06	$34.06	$33.63	2,561
2022-01-05	$34.63	$34.63	$34.41	$34.41	$33.98	890
2022-01-04	$34.61	$34.61	$34.45	$34.53	$34.10	1,014
2022-01-03	$34.41	$34.42	$34.30	$34.38	$33.96	2,162
2021-12-31	$34.23	$34.34	$34.23	$34.26	$33.83	4,723
2021-12-30	$34.30	$34.33	$34.26	$34.26	$33.84	575
2021-12-29	$34.37	$34.38	$34.37	$34.38	$33.96	363
2021-12-28	$34.39	$34.39	$34.27	$34.31	$33.89	1,376
2021-12-27	$34.20	$34.29	$34.20	$34.26	$33.83	895
2021-12-23	$34.01	$34.07	$33.98	$34.07	$33.64	935
2021-12-22	$33.80	$33.82	$33.80	$33.82	$33.40	314
2021-12-21	$33.39	$33.50	$33.39	$33.46	$33.04	790
2021-12-20	$33.16	$33.16	$33.00	$33.16	$32.75	1,881
2021-12-17	$33.38	$33.44	$33.24	$33.24	$32.83	1,660
2021-12-16	$33.80	$33.80	$33.58	$33.64	$33.22	1,121
2021-12-15	$33.46	$33.77	$33.34	$33.77	$33.25	2,137
2021-12-14	$33.28	$33.44	$33.28	$33.39	$32.87	1,071
2021-12-13	$33.69	$33.69	$33.57	$33.58	$33.06	788
2021-12-10	$33.78	$33.86	$33.78	$33.86	$33.34	347
2021-12-09	$33.90	$33.90	$33.75	$33.80	$33.28	1,439
2021-12-08	$34.03	$34.03	$33.88	$34.03	$33.50	3,401
2021-12-07	$34.04	$34.05	$33.92	$34.01	$33.48	1,504
2021-12-06	$33.37	$33.41	$33.37	$33.41	$32.89	553
2021-12-03	$33.30	$33.30	$32.90	$33.07	$32.56	2,540
2021-12-02	$33.05	$33.15	$33.05	$33.15	$32.63	322
2021-12-01	$33.46	$33.46	$32.81	$32.81	$32.30	2,001
2021-11-30	$33.01	$33.01	$32.98	$32.98	$32.47	235
2021-11-29	$33.40	$33.40	$33.31	$33.31	$32.79	745
2021-11-26	$33.89	$33.89	$33.89	$33.89	$33.36	100
2021-11-24	$33.77	$33.89	$33.77	$33.89	$33.36	640
2021-11-23	$33.99	$34.02	$33.92	$34.02	$33.49	1,742
2021-11-22	$34.44	$34.44	$34.21	$34.21	$33.68	658
2021-11-19	$34.41	$34.41	$34.28	$34.28	$33.75	1,003
2021-11-18	$34.46	$34.62	$34.46	$34.62	$34.08	1,000
2021-11-17	$34.56	$34.56	$34.56	$34.56	$34.02	463
2021-11-16	$34.58	$34.75	$34.58	$34.62	$34.08	10,246
2021-11-15	$34.71	$34.71	$34.64	$34.64	$34.10	279
2021-11-12	$34.63	$34.78	$34.63	$34.75	$34.21	2,017
2021-11-11	$34.56	$34.56	$34.50	$34.50	$33.96	2,456
2021-11-10	$34.70	$34.70	$34.45	$34.45	$33.91	3,834
2021-11-09	$34.80	$34.80	$34.79	$34.79	$34.25	847
2021-11-08	$34.83	$34.89	$34.79	$34.86	$34.32	2,008
2021-11-05	$34.76	$34.90	$34.76	$34.85	$34.29	6,162
2021-11-04	$34.79	$34.83	$34.77	$34.82	$34.26	513
2021-11-03	$34.66	$34.90	$34.66	$34.90	$34.34	1,541
2021-11-02	$34.69	$34.69	$34.65	$34.65	$34.09	407
2021-11-01	$34.49	$34.68	$34.49	$34.67	$34.11	1,634
2021-10-29	$34.44	$34.44	$34.34	$34.34	$33.79	1,052
2021-10-28	$34.55	$34.64	$34.55	$34.64	$34.08	1,058
2021-10-27	$34.37	$34.50	$34.32	$34.32	$33.76	1,052
2021-10-26	$34.55	$35.00	$34.55	$34.55	$34.00	4,353
2021-10-25	$34.48	$34.48	$34.37	$34.45	$33.90	937
2021-10-22	$34.40	$34.48	$34.40	$34.48	$33.93	1,343
2021-10-21	$34.21	$34.32	$34.21	$34.31	$33.75	1,260
2021-10-20	$34.41	$34.49	$34.41	$34.44	$33.89	502
2021-10-19	$34.39	$34.39	$34.31	$34.31	$33.76	1,246
2021-10-18	$34.15	$34.16	$34.15	$34.16	$33.61	1,526
2021-10-15	$34.19	$34.46	$34.11	$34.22	$33.67	27,929
2021-10-14	$33.96	$33.96	$33.95	$33.95	$33.41	273
2021-10-13	$33.47	$33.67	$33.47	$33.62	$33.08	992
2021-10-12	$33.21	$33.33	$33.21	$33.33	$32.80	2,270
2021-10-11	$33.39	$33.39	$33.25	$33.25	$32.72	725
2021-10-08	$33.38	$33.47	$33.31	$33.37	$32.83	2,621
2021-10-07	$33.54	$33.63	$33.54	$33.63	$32.95	3,562
2021-10-06	$33.08	$33.21	$33.08	$33.21	$32.54	1,258
2021-10-05	$33.47	$33.50	$33.46	$33.46	$32.78	3,468
2021-10-04	$33.60	$33.60	$33.60	$33.60	$32.92	170
2021-10-01	$33.38	$33.60	$33.33	$33.60	$32.92	1,894
2021-09-30	$33.64	$33.64	$33.48	$33.60	$32.92	970
2021-09-29	$33.71	$33.71	$33.71	$33.71	$33.04	739
2021-09-28	$33.65	$33.72	$33.65	$33.71	$33.03	2,023
2021-09-27	$34.36	$34.36	$34.36	$34.36	$33.67	898
2021-09-24	$34.46	$34.46	$34.38	$34.38	$33.69	538
2021-09-23	$34.80	$34.80	$34.73	$34.76	$34.06	863
2021-09-22	$34.39	$34.55	$34.37	$34.37	$33.68	4,918
2021-09-21	$34.39	$34.39	$34.25	$34.26	$33.58	34,719
2021-09-20	$33.87	$33.97	$33.84	$33.97	$33.28	7,685
2021-09-17	$35.06	$35.06	$35.06	$35.06	$34.35	4
2021-09-16	$34.99	$35.11	$34.99	$35.06	$34.35	505
2021-09-15	$34.99	$35.08	$34.93	$35.07	$34.37	4,222
2021-09-14	$35.05	$35.05	$35.05	$35.05	$34.35	111
2021-09-13	$35.11	$35.14	$35.05	$35.05	$34.35	1,130
2021-09-10	$35.13	$35.13	$35.06	$35.06	$34.36	4,703
2021-09-09	$35.20	$35.20	$35.11	$35.11	$34.41	2,227
2021-09-08	$35.13	$35.17	$35.13	$35.17	$34.41	889
2021-09-07	$35.39	$35.45	$35.38	$35.40	$34.63	3,796
2021-09-03	$35.40	$35.45	$35.40	$35.43	$34.67	2,146
2021-09-02	$35.11	$35.11	$35.11	$35.11	$34.35	1
2021-09-01	$35.11	$35.21	$35.11	$35.11	$34.35	991
2021-08-31	$34.89	$34.89	$34.86	$34.86	$34.10	578
2021-08-30	$34.76	$34.91	$34.76	$34.88	$34.13	1,600
2021-08-27	$34.94	$34.94	$34.82	$34.85	$34.10	1,108
2021-08-26	$34.70	$34.70	$34.53	$34.61	$33.86	1,584
2021-08-25	$34.78	$34.83	$34.76	$34.76	$34.01	624
2021-08-24	$34.72	$34.88	$34.72	$34.80	$34.05	345
2021-08-23	$34.73	$34.81	$34.73	$34.76	$34.01	1,738
2021-08-20	$34.37	$34.48	$34.37	$34.45	$33.71	2,656
2021-08-19	$34.32	$34.36	$34.29	$34.29	$33.54	265
2021-08-18	$34.69	$34.71	$34.69	$34.71	$33.96	2,122
2021-08-17	$34.74	$34.74	$34.65	$34.66	$33.91	2,879
2021-08-16	$34.92	$34.94	$34.85	$34.85	$34.10	4,016
2021-08-13	$35.12	$35.12	$35.07	$35.07	$34.31	287
2021-08-12	$34.89	$34.96	$34.87	$34.89	$34.14	4,091
2021-08-11	$34.87	$34.95	$34.81	$34.89	$34.14	2,004
2021-08-10	$34.61	$34.61	$34.61	$34.61	$33.86	63
2021-08-09	$34.70	$34.70	$34.61	$34.61	$33.86	1,103
2021-08-06	$34.96	$34.97	$34.91	$34.92	$33.90	2,535
2021-08-05	$35.18	$35.18	$35.10	$35.10	$34.08	1,548
2021-08-04	$34.94	$35.01	$34.93	$34.93	$33.91	2,889
2021-08-03	$34.96	$34.97	$34.96	$34.97	$33.94	457
2021-08-02	$34.80	$34.80	$34.75	$34.75	$33.74	1,826
2021-07-30	$34.57	$34.64	$34.57	$34.62	$33.61	1,062
2021-07-29	$34.75	$34.88	$34.75	$34.80	$33.78	624
2021-07-28	$34.39	$34.63	$34.33	$34.57	$33.56	2,860
2021-07-27	$34.47	$34.49	$34.43	$34.43	$33.43	530
2021-07-26	$34.58	$34.58	$34.51	$34.51	$33.50	257
2021-07-23	$34.36	$34.53	$34.36	$34.48	$33.47	510
2021-07-22	$34.31	$34.35	$34.18	$34.27	$33.27	2,004
2021-07-21	$34.07	$34.16	$34.07	$34.16	$33.16	546
2021-07-20	$33.47	$33.47	$33.47	$33.47	$32.49	13
2021-07-19	$33.51	$33.55	$33.40	$33.47	$32.49	531
2021-07-16	$34.45	$34.45	$34.45	$34.45	$33.44	97
2021-07-15	$34.45	$34.45	$34.45	$34.45	$33.44	5
2021-07-14	$34.50	$34.57	$34.37	$34.45	$33.44	4,620
2021-07-13	$34.49	$34.49	$34.36	$34.36	$33.35	592
2021-07-12	$34.45	$34.60	$34.45	$34.56	$33.55	644
2021-07-09	$33.91	$33.91	$33.91	$33.91	$32.92	13
2021-07-08	$33.92	$33.97	$33.82	$33.91	$32.86	2,134
2021-07-07	$34.34	$34.43	$34.23	$34.34	$33.27	6,080
2021-07-06	$34.06	$34.13	$34.06	$34.13	$33.07	301
2021-07-02	$34.25	$34.32	$34.16	$34.28	$33.22	2,043
2021-07-01	$34.13	$34.15	$34.08	$34.15	$33.09	1,146
2021-06-30	$34.16	$34.16	$34.02	$34.07	$33.01	2,373
2021-06-29	$34.31	$34.36	$34.25	$34.30	$33.23	2,055
2021-06-28	$34.40	$34.40	$34.28	$34.28	$33.22	502
2021-06-25	$34.43	$34.47	$34.43	$34.47	$33.40	558
2021-06-24	$34.38	$34.45	$34.34	$34.40	$33.33	2,459
2021-06-23	$34.18	$34.18	$34.07	$34.07	$33.01	419
2021-06-22	$34.15	$34.15	$34.15	$34.15	$33.09	0
2021-06-21	$34.15	$34.15	$34.15	$34.15	$33.09	126
2021-06-18	$33.97	$33.97	$33.81	$33.81	$32.76	916
2021-06-17	$34.63	$34.63	$34.63	$34.63	$33.56	103
2021-06-16	$34.90	$34.90	$34.63	$34.63	$33.56	657
2021-06-15	$34.87	$34.87	$34.82	$34.86	$33.78	880
2021-06-14	$34.79	$34.81	$34.79	$34.81	$33.73	610
2021-06-11	$34.73	$34.76	$34.70	$34.76	$33.69	1,461
2021-06-10	$34.79	$34.88	$34.79	$34.88	$33.80	3,802
2021-06-09	$34.80	$34.81	$34.79	$34.81	$33.57	454
2021-06-08	$34.86	$34.99	$34.86	$34.93	$33.69	1,293
2021-06-07	$34.97	$34.97	$34.92	$34.95	$33.70	1,111
2021-06-04	$34.79	$34.83	$34.79	$34.83	$33.59	282
2021-06-03	$34.52	$34.62	$34.52	$34.55	$33.32	1,433
2021-06-02	$34.73	$34.79	$34.73	$34.75	$33.51	3,565
2021-06-01	$34.77	$34.79	$34.67	$34.67	$33.44	4,211
2021-05-28	$34.55	$34.66	$34.55	$34.62	$33.39	2,014
2021-05-27	$34.54	$34.54	$34.49	$34.51	$33.28	3,369
2021-05-26	$34.53	$34.53	$34.40	$34.40	$33.18	623
2021-05-25	$34.43	$34.43	$34.43	$34.43	$33.21	381
2021-05-24	$34.36	$34.45	$34.36	$34.45	$33.23	552
2021-05-21	$34.27	$34.27	$34.21	$34.23	$33.01	4,215
2021-05-20	$33.96	$34.18	$33.96	$34.18	$32.97	2,555
2021-05-19	$33.64	$33.80	$33.64	$33.80	$32.60	3,645
2021-05-18	$34.12	$34.43	$34.08	$34.18	$32.97	2,453
2021-05-17	$33.72	$33.90	$33.72	$33.90	$32.70	1,671
2021-05-14	$33.78	$33.91	$33.55	$33.82	$32.62	6,451
2021-05-13	$33.41	$33.47	$33.34	$33.47	$32.28	1,439
2021-05-12	$33.56	$33.56	$33.29	$33.30	$32.12	3,489
2021-05-11	$33.70	$33.86	$33.70	$33.86	$32.66	4,596
2021-05-10	$34.52	$34.52	$34.32	$34.38	$33.16	7,323
2021-05-07	$34.32	$34.44	$34.32	$34.44	$33.13	900
2021-05-06	$33.83	$34.04	$33.82	$34.04	$32.75	2,399
2021-05-05	$33.63	$33.79	$33.63	$33.79	$32.51	540
2021-05-04	$33.45	$33.57	$33.21	$33.38	$32.11	3,178
2021-05-03	$33.76	$33.85	$33.76	$33.78	$32.50	1,797
2021-04-30	$33.53	$33.53	$33.42	$33.42	$32.15	1,654
2021-04-29	$33.91	$33.91	$33.81	$33.87	$32.59	1,035
2021-04-28	$33.85	$33.85	$33.77	$33.84	$32.55	1,073
2021-04-27	$33.84	$33.84	$33.76	$33.80	$32.52	1,185
2021-04-26	$33.84	$33.89	$33.84	$33.89	$32.60	331
2021-04-23	$33.67	$33.91	$33.67	$33.91	$32.62	4,285
2021-04-22	$33.56	$33.63	$33.44	$33.59	$32.32	1,012
2021-04-21	$33.51	$33.67	$33.51	$33.67	$32.39	2,195
2021-04-20	$33.61	$33.61	$33.40	$33.45	$32.18	4,179
2021-04-19	$34.05	$34.05	$33.87	$33.87	$32.58	352
2021-04-16	$33.82	$33.90	$33.82	$33.90	$32.62	3,306
2021-04-15	$33.63	$33.64	$33.63	$33.64	$32.37	1,046
2021-04-14	$33.49	$33.49	$33.38	$33.42	$32.15	1,080
2021-04-13	$33.36	$33.45	$33.29	$33.42	$32.15	10,429
2021-04-12	$33.24	$33.24	$33.19	$33.19	$31.93	3,548
2021-04-09	$33.31	$33.32	$33.28	$33.32	$32.05	2,089
2021-04-08	$33.24	$33.38	$33.24	$33.38	$31.99	7,912
2021-04-07	$33.16	$33.26	$33.11	$33.12	$31.74	6,350
2021-04-06	$32.99	$33.14	$32.95	$33.04	$31.67	14,302
2021-04-05	$33.04	$33.07	$33.02	$33.07	$31.70	2,001
2021-04-01	$32.87	$32.88	$32.74	$32.88	$31.51	763
2021-03-31	$32.51	$32.51	$32.51	$32.51	$31.15	172
2021-03-30	$32.53	$32.53	$32.53	$32.53	$31.18	324
2021-03-29	$32.46	$32.46	$32.46	$32.46	$31.11	503
2021-03-26	$32.37	$32.65	$32.37	$32.65	$31.29	5,868
2021-03-25	$32.13	$32.38	$32.10	$32.33	$30.99	5,502
2021-03-24	$32.17	$32.33	$32.13	$32.13	$30.80	1,579
2021-03-23	$32.47	$32.47	$32.26	$32.26	$30.92	2,023
2021-03-22	$32.64	$32.64	$32.64	$32.64	$31.28	176
2021-03-19	$32.46	$32.64	$32.46	$32.58	$31.23	6,791
2021-03-18	$32.72	$32.81	$32.52	$32.52	$31.17	1,986
2021-03-17	$32.60	$32.79	$32.56	$32.79	$31.43	1,899
2021-03-16	$32.75	$32.75	$32.62	$32.68	$31.32	2,075
2021-03-15	$32.44	$32.57	$32.37	$32.57	$31.21	4,146
2021-03-12	$32.26	$32.51	$32.24	$32.51	$31.16	8,118
2021-03-11	$32.32	$32.44	$32.27	$32.36	$31.01	3,162
2021-03-10	$32.06	$32.21	$32.04	$32.12	$30.77	2,298
2021-03-09	$31.60	$31.60	$31.60	$31.60	$30.28	23
2021-03-08	$31.61	$31.77	$31.59	$31.60	$30.28	3,822
2021-03-05	$31.36	$31.54	$31.36	$31.54	$30.22	1,264
2021-03-04	$31.85	$31.85	$31.49	$31.56	$30.24	4,249
2021-03-03	$31.89	$32.10	$31.89	$31.89	$30.56	6,574
2021-03-02	$32.07	$32.08	$32.07	$32.08	$30.74	1,211
2021-03-01	$32.07	$32.10	$31.91	$32.04	$30.70	14,104
2021-02-26	$31.69	$31.75	$31.58	$31.58	$30.26	2,489
2021-02-25	$32.67	$32.67	$32.06	$32.06	$30.72	3,899
2021-02-24	$32.24	$32.51	$32.24	$32.51	$31.15	2,045
2021-02-23	$32.35	$32.35	$32.21	$32.35	$31.00	2,128
2021-02-22	$32.41	$32.50	$32.34	$32.34	$30.99	1,978
2021-02-19	$32.50	$32.52	$32.45	$32.45	$31.09	7,700
2021-02-18	$32.22	$32.34	$32.19	$32.34	$30.99	3,626
2021-02-17	$32.49	$32.49	$32.38	$32.48	$31.12	4,366
2021-02-16	$32.78	$32.91	$32.78	$32.81	$31.44	1,647
2021-02-12	$32.50	$32.50	$32.48	$32.48	$31.12	1,364
2021-02-11	$32.34	$32.48	$32.34	$32.48	$31.12	2,833
2021-02-10	$32.17	$32.29	$32.17	$32.20	$30.85	1,910
2021-02-09	$32.13	$32.31	$32.13	$32.29	$30.94	3,460
2021-02-08	$32.14	$32.14	$32.08	$32.12	$30.77	692
2021-02-05	$31.94	$31.97	$31.92	$31.93	$30.60	1,477
2021-02-04	$31.73	$31.74	$31.73	$31.74	$30.41	544
2021-02-03	$31.81	$31.81	$31.77	$31.81	$30.49	13,840
2021-02-02	$31.59	$31.81	$31.59	$31.81	$30.48	2,172
2021-02-01	$31.48	$31.52	$31.40	$31.49	$30.17	2,311
2021-01-29	$31.46	$31.46	$31.08	$31.08	$29.78	2,594
2021-01-28	$31.60	$31.84	$31.60	$31.76	$30.44	3,109
2021-01-27	$31.70	$31.72	$31.55	$31.55	$30.24	1,042
2021-01-26	$32.15	$32.29	$32.15	$32.21	$30.87	5,730
2021-01-25	$32.04	$32.14	$31.91	$32.14	$30.80	1,715
2021-01-22	$32.13	$32.23	$32.13	$32.19	$30.85	1,365
2021-01-21	$32.33	$32.39	$32.33	$32.39	$31.04	2,092
2021-01-20	$32.12	$32.24	$32.12	$32.23	$30.88	7,897
2021-01-19	$32.11	$32.11	$32.05	$32.08	$30.74	4,898
2021-01-15	$32.00	$32.00	$31.78	$31.89	$30.55	3,784
2021-01-14	$32.47	$32.47	$32.36	$32.37	$31.02	4,315
2021-01-13	$32.20	$32.26	$32.18	$32.18	$30.84	2,416
2021-01-12	$32.13	$32.21	$31.97	$32.21	$30.87	2,520
2021-01-11	$32.05	$32.11	$32.05	$32.09	$30.75	3,977
2021-01-08	$32.54	$32.54	$32.36	$32.47	$31.11	1,806
2021-01-07	$32.21	$32.23	$32.18	$32.23	$30.88	4,005
2021-01-06	$31.97	$32.27	$31.97	$32.19	$30.85	869
2021-01-05	$31.70	$31.95	$31.70	$31.91	$30.58	13,035
2021-01-04	$31.99	$31.99	$31.53	$31.58	$30.26	17,027
2020-12-31	$31.33	$31.41	$31.32	$31.37	$30.06	20,398
2020-12-30	$31.72	$31.72	$31.56	$31.59	$30.27	1,612
2020-12-29	$31.66	$31.66	$31.52	$31.54	$30.22	13,999
2020-12-28	$31.35	$31.44	$31.29	$31.29	$29.98	1,221
2020-12-24	$31.04	$31.09	$31.03	$31.03	$29.73	709
2020-12-23	$30.98	$31.02	$30.98	$31.02	$29.72	1,852
2020-12-22	$30.74	$30.78	$30.67	$30.71	$29.43	1,067
2020-12-21	$30.54	$30.72	$30.49	$30.72	$29.43	1,780
2020-12-18	$31.27	$31.27	$31.17	$31.17	$29.87	4,766
2020-12-17	$31.32	$31.37	$31.27	$31.28	$29.97	1,716
2020-12-16	$31.03	$31.07	$30.97	$31.01	$29.71	5,117
2020-12-15	$30.94	$31.12	$30.92	$31.09	$29.68	8,347
2020-12-14	$31.03	$31.03	$30.89	$30.89	$29.49	1,864
2020-12-11	$30.66	$30.78	$30.66	$30.76	$29.37	4,326
2020-12-10	$30.80	$30.86	$30.80	$30.86	$29.46	1,399
2020-12-09	$30.85	$30.89	$30.69	$30.89	$29.50	942
2020-12-08	$30.79	$30.86	$30.79	$30.85	$29.45	13,006
2020-12-07	$30.84	$30.86	$30.77	$30.80	$29.41	5,328
2020-12-04	$30.88	$30.91	$30.88	$30.88	$29.48	1,263
2020-12-03	$30.90	$30.90	$30.73	$30.75	$29.36	2,839
2020-12-02	$30.55	$30.70	$30.55	$30.67	$29.28	10,916
2020-12-01	$30.48	$30.70	$30.48	$30.69	$29.30	4,898
2020-11-30	$30.56	$30.56	$30.15	$30.15	$28.79	2,478
2020-11-27	$30.51	$30.65	$30.51	$30.63	$29.24	905
2020-11-25	$30.35	$30.42	$30.33	$30.42	$29.04	4,389
2020-11-24	$30.40	$30.45	$30.37	$30.37	$29.00	834
2020-11-23	$30.06	$30.11	$30.03	$30.06	$28.69	5,427
2020-11-20	$30.04	$30.23	$30.04	$30.21	$28.84	12,966
2020-11-19	$29.88	$30.02	$29.88	$30.02	$28.66	2,299
2020-11-18	$30.03	$30.13	$30.00	$30.00	$28.64	1,654
2020-11-17	$29.93	$30.07	$29.92	$29.97	$28.61	7,206
2020-11-16	$30.01	$30.01	$29.89	$29.98	$28.62	9,628
2020-11-13	$29.52	$29.66	$29.52	$29.66	$28.32	2,076
2020-11-12	$29.61	$29.61	$29.33	$29.33	$28.00	1,613
2020-11-11	$29.70	$29.80	$29.64	$29.69	$28.33	5,879
2020-11-10	$29.47	$29.56	$29.35	$29.48	$28.13	7,600
2020-11-09	$29.88	$29.88	$29.29	$29.33	$27.98	6,987
2020-11-06	$28.79	$28.79	$28.67	$28.67	$27.35	8,121
2020-11-05	$28.63	$28.65	$28.58	$28.62	$27.31	2,863
2020-11-04	$27.87	$28.13	$27.84	$27.96	$26.68	6,017
2020-11-03	$27.51	$27.71	$27.51	$27.63	$26.36	46,140
2020-11-02	$26.97	$27.00	$26.84	$26.95	$25.71	2,393
2020-10-30	$26.66	$26.70	$26.60	$26.68	$25.45	3,382
2020-10-29	$26.81	$26.87	$26.81	$26.85	$25.62	3,393
2020-10-28	$27.08	$27.08	$26.78	$26.78	$25.55	7,560
2020-10-27	$27.89	$27.89	$27.53	$27.55	$26.28	8,597
2020-10-26	$27.84	$27.89	$27.63	$27.69	$26.42	22,323
2020-10-23	$28.24	$28.25	$28.11	$28.18	$26.89	2,828
2020-10-22	$27.96	$28.14	$27.95	$27.96	$26.67	7,399
2020-10-21	$28.23	$28.28	$28.10	$28.10	$26.81	3,099
2020-10-20	$28.24	$28.32	$28.14	$28.18	$26.89	9,505
2020-10-19	$28.31	$28.31	$27.99	$28.02	$26.73	30,203
2020-10-16	$28.21	$28.24	$28.15	$28.22	$26.92	20,280
2020-10-15	$27.96	$28.06	$27.89	$28.04	$26.75	2,328
2020-10-14	$28.51	$28.56	$28.37	$28.41	$27.11	2,284
2020-10-13	$28.53	$28.53	$28.39	$28.42	$27.12	10,592
2020-10-12	$28.64	$28.75	$28.62	$28.70	$27.38	10,301
2020-10-09	$28.49	$28.62	$28.49	$28.55	$27.24	28,035
2020-10-08	$28.33	$28.39	$28.33	$28.38	$27.07	8,910
2020-10-07	$28.19	$28.24	$28.19	$28.24	$26.94	694
2020-10-06	$28.34	$28.34	$28.08	$28.08	$26.71	2,817
2020-10-05	$28.21	$28.40	$28.21	$28.40	$27.01	3,221
2020-10-02	$27.77	$28.03	$27.77	$27.98	$26.62	4,524
2020-10-01	$28.01	$28.04	$27.93	$28.04	$26.67	8,263
2020-09-30	$27.85	$27.98	$27.83	$27.83	$26.47	2,978
2020-09-29	$27.96	$27.98	$27.92	$27.98	$26.62	6,195
2020-09-28	$27.85	$27.94	$27.85	$27.94	$26.58	1,089
2020-09-25	$27.32	$27.55	$27.30	$27.55	$26.20	5,488
2020-09-24	$27.36	$27.59	$27.36	$27.45	$26.11	4,029
2020-09-23	$27.70	$27.72	$27.46	$27.46	$26.12	1,706
2020-09-22	$27.68	$27.71	$27.55	$27.71	$26.36	4,270
2020-09-21	$27.79	$27.79	$27.52	$27.78	$26.42	4,787
2020-09-18	$28.50	$28.54	$28.34	$28.41	$27.02	13,578
2020-09-17	$28.53	$28.67	$28.53	$28.60	$27.21	4,061
2020-09-16	$28.69	$28.75	$28.57	$28.59	$27.20	6,175
2020-09-15	$28.63	$28.63	$28.54	$28.58	$27.19	9,088
2020-09-14	$28.48	$28.48	$28.41	$28.43	$27.04	2,851
2020-09-11	$28.29	$28.33	$28.15	$28.25	$26.87	7,954
2020-09-10	$28.47	$28.47	$28.02	$28.02	$26.66	7,820
2020-09-09	$28.23	$28.39	$28.23	$28.38	$27.00	2,073
2020-09-08	$27.88	$28.05	$27.86	$27.90	$26.52	10,208
2020-09-04	$27.98	$28.26	$27.86	$28.20	$26.80	12,912
2020-09-03	$28.76	$28.76	$28.18	$28.20	$26.80	4,813
2020-09-02	$28.66	$28.82	$28.64	$28.82	$27.39	3,210
2020-09-01	$28.41	$28.51	$28.36	$28.41	$27.00	10,152
2020-08-31	$28.54	$28.55	$28.43	$28.51	$27.09	3,690
2020-08-28	$28.64	$28.64	$28.54	$28.62	$27.20	19,255
2020-08-27	$28.52	$28.53	$28.37	$28.48	$27.07	4,800
2020-08-26	$28.51	$28.72	$28.51	$28.70	$27.27	2,357
2020-08-25	$28.61	$28.61	$28.39	$28.56	$27.14	4,525
2020-08-24	$28.52	$28.52	$28.42	$28.49	$27.08	3,069
2020-08-21	$28.06	$28.24	$28.03	$28.18	$26.78	8,381
2020-08-20	$28.12	$28.28	$28.12	$28.28	$26.88	1,215
2020-08-19	$28.58	$28.58	$28.35	$28.35	$26.94	4,613
2020-08-18	$28.43	$28.51	$28.43	$28.51	$27.09	2,967
2020-08-17	$28.47	$28.47	$28.45	$28.46	$27.05	1,491
2020-08-14	$28.32	$28.35	$28.25	$28.32	$26.91	3,481
2020-08-13	$28.62	$28.67	$28.41	$28.50	$27.08	1,933
2020-08-12	$28.45	$28.60	$28.45	$28.55	$27.14	2,061
2020-08-11	$28.25	$28.25	$27.98	$27.99	$26.60	10,067
2020-08-10	$27.75	$27.87	$27.75	$27.87	$26.48	2,401
2020-08-07	$27.64	$27.76	$27.64	$27.76	$26.38	2,341
2020-08-06	$27.70	$27.86	$27.70	$27.85	$26.47	3,420
2020-08-05	$27.80	$27.91	$27.72	$27.76	$26.38	6,878
2020-08-04	$27.43	$27.62	$27.43	$27.62	$26.25	5,911
2020-08-03	$27.38	$27.48	$27.38	$27.46	$26.10	5,100
2020-07-31	$27.33	$27.40	$27.06	$27.19	$25.84	7,826
2020-07-30	$27.35	$27.53	$27.18	$27.53	$26.17	5,763
2020-07-29	$27.57	$27.73	$27.56	$27.69	$26.31	3,412
2020-07-28	$27.46	$27.53	$27.45	$27.45	$26.09	2,435
2020-07-27	$27.55	$27.58	$27.52	$27.57	$26.20	3,604
2020-07-24	$27.31	$27.41	$27.28	$27.38	$26.02	5,118
2020-07-23	$27.49	$27.58	$27.35	$27.37	$26.02	18,870
2020-07-22	$27.49	$27.62	$27.49	$27.58	$26.21	10,555
2020-07-21	$27.58	$27.60	$27.51	$27.52	$26.15	4,295
2020-07-20	$27.38	$27.51	$27.38	$27.51	$26.14	6,046
2020-07-17	$27.40	$27.42	$27.35	$27.39	$26.03	10,350
2020-07-16	$27.42	$27.42	$27.30	$27.35	$25.99	3,207
2020-07-15	$27.47	$27.47	$27.38	$27.45	$26.09	3,508
2020-07-14	$27.03	$27.24	$27.03	$27.24	$25.89	8,849
2020-07-13	$27.17	$27.22	$26.95	$26.95	$25.61	11,010
2020-07-10	$27.00	$27.18	$27.00	$27.18	$25.84	18,242
2020-07-09	$27.08	$27.13	$26.87	$27.01	$25.67	7,181
2020-07-08	$27.11	$27.23	$26.98	$27.20	$25.85	6,967
2020-07-07	$27.19	$27.19	$27.02	$27.05	$25.68	42,313
2020-07-06	$27.25	$27.26	$27.20	$27.26	$25.88	834
2020-07-02	$27.16	$27.16	$27.04	$27.04	$25.67	3,426
2020-07-01	$26.89	$27.01	$26.88	$26.98	$25.61	15,003
2020-06-30	$26.79	$26.90	$26.76	$26.90	$25.54	3,628
2020-06-29	$26.76	$26.92	$26.76	$26.90	$25.54	4,880
2020-06-26	$26.73	$26.79	$26.71	$26.73	$25.38	8,928
2020-06-25	$26.74	$27.01	$26.74	$27.00	$25.64	40,956
2020-06-24	$26.84	$26.84	$26.68	$26.73	$25.38	8,190
2020-06-23	$27.22	$27.22	$27.05	$27.09	$25.72	15,828
2020-06-22	$26.99	$27.10	$26.93	$27.08	$25.71	10,844
2020-06-19	$26.97	$26.97	$26.85	$26.85	$25.49	9,158
2020-06-18	$26.94	$26.98	$26.92	$26.98	$25.61	12,232
2020-06-17	$27.06	$27.13	$27.03	$27.03	$25.66	5,890
2020-06-16	$26.96	$27.11	$26.94	$26.97	$25.60	13,493
2020-06-15	$26.72	$27.00	$26.71	$26.96	$25.59	47,279
2020-06-12	$27.00	$27.00	$26.73	$26.87	$25.51	8,748
2020-06-11	$26.80	$26.80	$26.42	$26.49	$25.15	36,091
2020-06-10	$27.37	$27.40	$27.20	$27.37	$25.99	22,372
2020-06-09	$27.31	$27.40	$27.30	$27.35	$25.94	30,721
2020-06-08	$27.51	$27.63	$27.40	$27.63	$26.21	17,941
2020-06-05	$27.54	$27.59	$27.37	$27.43	$26.01	18,331
2020-06-04	$27.21	$27.22	$27.09	$27.15	$25.75	9,371
2020-06-03	$27.30	$27.35	$27.28	$27.32	$25.92	10,177
2020-06-02	$27.00	$27.02	$26.93	$27.02	$25.63	16,096
2020-06-01	$26.75	$26.86	$26.75	$26.85	$25.47	19,523
2020-05-29	$26.51	$26.52	$26.32	$26.50	$25.13	4,445
2020-05-28	$26.52	$26.67	$26.45	$26.47	$25.11	8,562
2020-05-27	$26.37	$26.41	$26.29	$26.41	$25.05	1,855
2020-05-26	$26.24	$26.33	$26.21	$26.23	$24.88	10,632
2020-05-22	$25.71	$25.88	$25.71	$25.85	$24.52	6,080
2020-05-21	$25.86	$25.90	$25.80	$25.83	$24.50	13,554
2020-05-20	$26.03	$26.05	$25.95	$26.00	$24.66	43,576
2020-05-19	$25.86	$25.90	$25.66	$25.66	$24.34	10,455
2020-05-18	$25.83	$26.12	$25.82	$26.12	$24.78	69,406
2020-05-15	$25.33	$25.45	$25.33	$25.44	$24.13	5,500
2020-05-14	$25.20	$25.48	$25.20	$25.48	$24.17	4,303
2020-05-13	$25.69	$25.73	$25.41	$25.53	$24.22	9,560
2020-05-12	$25.89	$25.94	$25.64	$25.64	$24.31	9,905
2020-05-11	$25.73	$25.92	$25.73	$25.90	$24.55	7,187
2020-05-08	$25.86	$25.90	$25.81	$25.85	$24.50	11,347
2020-05-07	$25.66	$25.74	$25.60	$25.66	$24.32	27,222
2020-05-06	$25.51	$25.51	$25.36	$25.36	$24.04	3,215
2020-05-05	$25.56	$25.66	$25.40	$25.49	$24.16	7,641
2020-05-04	$25.42	$25.50	$25.29	$25.50	$24.17	29,183
2020-05-01	$25.54	$25.56	$25.27	$25.34	$24.02	16,871
2020-04-30	$25.90	$25.93	$25.65	$25.78	$24.44	12,614
2020-04-29	$26.17	$26.24	$26.12	$26.22	$24.85	33,666
2020-04-28	$26.00	$26.00	$25.75	$25.75	$24.41	16,363
2020-04-27	$25.59	$25.71	$25.52	$25.71	$24.37	2,359
2020-04-24	$25.49	$25.50	$25.31	$25.49	$24.16	30,241
2020-04-23	$25.48	$25.61	$25.22	$25.26	$23.94	57,147
2020-04-22	$25.46	$25.46	$25.28	$25.43	$24.11	16,452
2020-04-21	$25.17	$25.25	$25.02	$25.12	$23.81	8,058
2020-04-20	$25.51	$25.56	$25.27	$25.27	$23.95	28,628
2020-04-17	$25.49	$25.52	$25.37	$25.49	$24.16	24,593
2020-04-16	$25.22	$25.31	$25.09	$25.27	$23.95	61,781
2020-04-15	$25.38	$25.38	$25.18	$25.27	$23.95	12,807
2020-04-14	$25.67	$25.86	$25.60	$25.70	$24.36	63,838
2020-04-13	$25.67	$25.67	$25.29	$25.41	$24.09	17,178
2020-04-09	$25.69	$25.82	$25.53	$25.69	$24.35	7,029
2020-04-08	$25.22	$25.38	$25.21	$25.31	$23.99	12,743
2020-04-07	$25.66	$25.67	$25.17	$25.20	$23.89	10,691
2020-04-06	$25.00	$25.32	$25.00	$25.32	$23.88	13,768
2020-04-03	$24.63	$24.69	$24.51	$24.52	$23.13	12,346
2020-04-02	$24.80	$24.95	$24.58	$24.70	$23.29	4,891
2020-04-01	$24.80	$24.80	$24.22	$24.26	$22.88	35,071
2020-03-31	$25.35	$25.66	$25.31	$25.50	$24.04	10,288
2020-03-30	$25.08	$25.70	$25.08	$25.70	$24.24	8,529
2020-03-27	$24.66	$25.34	$24.66	$25.03	$23.60	17,535
2020-03-26	$25.33	$25.82	$25.28	$25.82	$24.35	11,556
2020-03-25	$24.09	$25.12	$24.09	$24.87	$23.46	17,042
2020-03-24	$23.53	$24.02	$23.41	$23.83	$22.47	31,235
2020-03-23	$22.65	$22.65	$22.04	$22.06	$20.81	48,679
2020-03-20	$23.33	$23.58	$22.40	$22.55	$21.26	25,168
2020-03-19	$22.44	$23.04	$22.16	$22.89	$21.59	162,567
2020-03-18	$22.88	$22.89	$21.94	$22.14	$20.88	6,629
2020-03-17	$23.09	$23.43	$22.96	$23.37	$22.04	26,591
2020-03-16	$22.43	$23.72	$21.76	$22.85	$21.55	17,885
2020-03-13	$24.59	$25.60	$24.20	$25.60	$24.14	5,866
2020-03-12	$25.09	$25.09	$23.80	$24.10	$22.73	37,457
2020-03-11	$27.99	$27.99	$26.98	$27.18	$25.63	146,116
2020-03-10	$27.85	$28.58	$27.73	$28.52	$26.87	17,809
2020-03-09	$27.79	$28.44	$27.62	$27.65	$26.05	12,689
2020-03-06	$29.85	$29.95	$29.63	$29.95	$28.21	39,136
2020-03-05	$30.53	$30.53	$30.13	$30.28	$28.53	41,489
2020-03-04	$30.46	$31.07	$30.46	$31.03	$29.23	6,511
2020-03-03	$30.66	$30.87	$30.23	$30.27	$28.52	9,759
2020-03-02	$29.94	$30.47	$29.84	$30.47	$28.71	12,319
2020-02-28	$29.48	$29.94	$29.35	$29.72	$28.00	112,623
2020-02-27	$30.88	$30.99	$30.31	$30.31	$28.56	22,363
2020-02-26	$31.49	$31.56	$31.20	$31.22	$29.41	6,156
2020-02-25	$31.77	$31.77	$31.18	$31.18	$29.37	75,266
2020-02-24	$31.58	$31.83	$31.56	$31.69	$29.86	10,202
2020-02-21	$32.83	$32.87	$32.82	$32.83	$30.93	7,469
2020-02-20	$33.04	$33.11	$32.85	$33.00	$31.09	9,223
2020-02-19	$33.33	$33.33	$33.23	$33.25	$31.33	5,079
2020-02-18	$33.12	$33.15	$33.08	$33.11	$31.20	9,439
2020-02-14	$33.37	$33.37	$33.24	$33.32	$31.39	8,820
2020-02-13	$33.30	$33.43	$33.30	$33.35	$31.42	7,970
2020-02-12	$33.52	$33.58	$33.51	$33.55	$31.61	5,681
2020-02-11	$33.47	$33.50	$33.38	$33.41	$31.48	9,927
2020-02-10	$33.12	$33.26	$33.12	$33.26	$31.33	5,432
2020-02-07	$33.24	$33.24	$33.14	$33.16	$31.24	1,775
2020-02-06	$33.48	$33.50	$33.46	$33.49	$31.55	2,077
2020-02-05	$33.34	$33.42	$33.34	$33.40	$31.47	3,958
2020-02-04	$33.03	$33.14	$33.03	$33.08	$31.16	8,378
2020-02-03	$32.69	$32.70	$32.60	$32.61	$30.72	7,771
2020-01-31	$32.79	$32.79	$32.49	$32.57	$30.69	9,230
2020-01-30	$32.82	$33.06	$32.82	$33.06	$31.14	6,525
2020-01-29	$33.08	$33.18	$33.08	$33.10	$31.19	6,992
2020-01-28	$33.05	$33.12	$33.05	$33.10	$31.18	3,370
2020-01-27	$32.77	$32.94	$32.77	$32.87	$30.97	3,964
2020-01-24	$33.72	$33.72	$33.41	$33.45	$31.52	5,448
2020-01-23	$33.49	$33.60	$33.43	$33.60	$31.65	23,045
2020-01-22	$33.76	$33.76	$33.66	$33.66	$31.71	3,619
2020-01-21	$33.66	$33.71	$33.58	$33.58	$31.64	22,500
2020-01-17	$33.86	$33.86	$33.81	$33.86	$31.90	2,637
2020-01-16	$33.66	$33.74	$33.66	$33.74	$31.79	3,532
2020-01-15	$33.53	$33.63	$33.53	$33.57	$31.62	1,965
2020-01-14	$33.56	$33.64	$33.54	$33.57	$31.63	13,132
2020-01-13	$33.39	$33.60	$33.39	$33.60	$31.65	4,600
2020-01-10	$33.45	$33.52	$33.40	$33.40	$31.46	5,025
2020-01-09	$33.44	$33.52	$33.42	$33.50	$31.56	4,839
2020-01-08	$33.34	$33.53	$33.34	$33.45	$31.52	4,815
2020-01-07	$33.42	$33.42	$33.33	$33.35	$31.42	9,347
2020-01-06	$33.27	$33.39	$33.27	$33.37	$31.44	4,768
2020-01-03	$33.40	$33.44	$33.30	$33.30	$31.37	1,763
2020-01-02	$33.63	$33.66	$33.59	$33.66	$31.71	2,013
2019-12-31	$33.35	$33.36	$33.27	$33.36	$31.43	13,407
2019-12-30	$33.39	$33.40	$33.23	$33.28	$31.35	6,552
2019-12-27	$33.56	$33.57	$33.49	$33.53	$31.59	1,418
2019-12-26	$33.36	$33.45	$33.30	$33.41	$31.47	13,225
2019-12-24	$33.22	$33.30	$33.22	$33.30	$31.37	1,233
2019-12-23	$33.36	$33.36	$33.29	$33.31	$31.38	6,990
2019-12-20	$33.30	$33.35	$33.29	$33.30	$31.37	6,383
2019-12-19	$33.17	$33.26	$33.15	$33.26	$31.33	18,763
2019-12-18	$33.26	$33.27	$33.21	$33.25	$31.33	12,526
2019-12-17	$33.41	$33.46	$33.41	$33.42	$31.39	9,596
2019-12-16	$33.48	$33.57	$33.48	$33.51	$31.47	19,660
2019-12-13	$33.28	$33.28	$33.16	$33.21	$31.20	5,156
2019-12-12	$32.82	$33.03	$32.81	$33.00	$31.00	15,569
2019-12-11	$32.64	$32.86	$32.64	$32.82	$30.83	7,993
2019-12-10	$32.63	$32.71	$32.63	$32.64	$30.66	7,362
2019-12-09	$32.70	$32.74	$32.62	$32.64	$30.66	5,753
2019-12-06	$32.74	$32.79	$32.74	$32.79	$30.80	2,535
2019-12-05	$32.52	$32.54	$32.46	$32.52	$30.55	7,993
2019-12-04	$32.51	$32.54	$32.46	$32.54	$30.56	3,675
2019-12-03	$32.15	$32.32	$32.12	$32.29	$30.33	8,946
2019-12-02	$32.43	$32.47	$32.33	$32.40	$30.44	4,403
2019-11-29	$32.62	$32.62	$32.56	$32.58	$30.61	4,034
2019-11-27	$32.76	$32.81	$32.76	$32.81	$30.82	1,615
2019-11-26	$32.68	$32.75	$32.65	$32.75	$30.77	16,161
2019-11-25	$32.66	$32.71	$32.66	$32.71	$30.72	6,484
2019-11-22	$32.54	$32.54	$32.45	$32.47	$30.50	13,150
2019-11-21	$32.43	$32.43	$32.33	$32.39	$30.43	33,488
2019-11-20	$32.56	$32.62	$32.40	$32.47	$30.50	11,567
2019-11-19	$32.71	$32.73	$32.61	$32.67	$30.69	4,408
2019-11-18	$32.59	$32.72	$32.59	$32.70	$30.71	16,565
2019-11-15	$32.54	$32.62	$32.54	$32.61	$30.63	6,797
2019-11-14	$32.39	$32.48	$32.32	$32.48	$30.51	34,278
2019-11-13	$32.41	$32.47	$32.33	$32.40	$30.44	8,710
2019-11-12	$32.56	$32.62	$32.52	$32.56	$30.57	34,465
2019-11-11	$32.51	$32.61	$32.51	$32.57	$30.58	8,628
2019-11-08	$32.59	$32.62	$32.55	$32.62	$30.63	8,236
2019-11-07	$32.84	$32.84	$32.70	$32.73	$30.73	19,627
2019-11-06	$32.58	$32.62	$32.53	$32.57	$30.58	10,472
2019-11-05	$32.57	$32.58	$32.52	$32.56	$30.57	54,145
2019-11-04	$32.63	$32.63	$32.54	$32.55	$30.56	14,788
2019-11-01	$32.42	$32.42	$32.38	$32.40	$30.42	11,248
2019-10-31	$32.17	$32.17	$32.05	$32.12	$30.16	12,615
2019-10-30	$32.06	$32.21	$31.98	$32.21	$30.24	8,093
2019-10-29	$32.03	$32.13	$32.03	$32.09	$30.12	13,946
2019-10-28	$32.09	$32.12	$32.07	$32.09	$30.13	6,766
2019-10-25	$31.87	$31.99	$31.87	$31.98	$30.03	12,960
2019-10-24	$31.90	$31.93	$31.90	$31.92	$29.97	6,315
2019-10-23	$31.79	$31.85	$31.78	$31.85	$29.90	11,521
2019-10-22	$31.84	$31.92	$31.77	$31.78	$29.84	3,578
2019-10-21	$31.90	$31.90	$31.82	$31.82	$29.87	7,593
2019-10-18	$31.63	$31.72	$31.59	$31.72	$29.78	29,807
2019-10-17	$31.76	$31.82	$31.64	$31.69	$29.75	3,673
2019-10-16	$31.59	$31.67	$31.58	$31.66	$29.72	12,731
2019-10-15	$31.66	$31.68	$31.62	$31.62	$29.69	9,657
2019-10-14	$31.40	$31.43	$31.37	$31.38	$29.38	2,916
2019-10-11	$31.51	$31.63	$31.49	$31.53	$29.52	17,081
2019-10-10	$30.78	$30.98	$30.78	$30.97	$29.00	10,295
2019-10-09	$30.80	$30.82	$30.74	$30.82	$28.86	6,420
2019-10-08	$30.76	$30.76	$30.62	$30.64	$28.68	11,937
2019-10-07	$30.97	$31.01	$30.91	$30.97	$29.00	12,913
2019-10-04	$30.73	$30.88	$30.73	$30.88	$28.91	3,676
2019-10-03	$30.51	$30.69	$30.49	$30.64	$28.69	21,287
2019-10-02	$30.71	$30.71	$30.46	$30.49	$28.55	11,211
2019-10-01	$31.19	$31.19	$31.04	$31.04	$29.06	35,568
2019-09-30	$31.35	$31.38	$31.33	$31.33	$29.33	9,346
2019-09-27	$31.41	$31.41	$31.19	$31.22	$29.23	8,127
2019-09-26	$31.41	$31.41	$31.40	$31.41	$29.40	2,490
2019-09-25	$31.28	$31.30	$31.14	$31.28	$29.29	5,505
2019-09-24	$31.59	$31.61	$31.41	$31.43	$29.43	14,363
2019-09-23	$31.32	$31.51	$31.32	$31.50	$29.49	5,223
2019-09-20	$31.68	$31.68	$31.55	$31.64	$29.62	2,750
2019-09-19	$31.68	$31.75	$31.58	$31.58	$29.57	12,273
2019-09-18	$31.52	$31.61	$31.42	$31.46	$29.46	9,555
2019-09-17	$31.40	$31.64	$31.40	$31.54	$29.53	11,205
2019-09-16	$31.54	$31.55	$31.48	$31.48	$29.47	14,727
2019-09-13	$31.75	$31.78	$31.70	$31.73	$29.71	18,658
2019-09-12	$31.44	$31.61	$31.43	$31.60	$29.59	21,597
2019-09-11	$31.36	$31.44	$31.36	$31.44	$29.44	15,399
2019-09-10	$31.15	$31.27	$31.15	$31.20	$29.21	6,933
2019-09-09	$31.26	$31.28	$31.23	$31.26	$29.21	10,625
2019-09-06	$31.19	$31.27	$31.15	$31.15	$29.10	4,843
2019-09-05	$31.19	$31.19	$31.10	$31.12	$29.08	6,898
2019-09-04	$30.79	$30.92	$30.79	$30.89	$28.86	7,843
2019-09-03	$30.40	$30.50	$30.40	$30.43	$28.43	9,520
2019-08-30	$30.64	$30.65	$30.47	$30.48	$28.48	7,087
2019-08-29	$30.44	$30.51	$30.42	$30.45	$28.45	13,547
2019-08-28	$30.10	$30.27	$30.10	$30.24	$28.25	15,723
2019-08-27	$30.33	$30.33	$30.18	$30.22	$28.24	47,477
2019-08-26	$30.36	$30.36	$30.11	$30.20	$28.22	28,361
2019-08-23	$30.37	$30.37	$30.04	$30.07	$28.10	13,675
2019-08-22	$30.39	$30.42	$30.24	$30.38	$28.38	13,210
2019-08-21	$30.48	$30.54	$30.44	$30.46	$28.46	15,988
2019-08-20	$30.44	$30.64	$30.18	$30.25	$28.26	15,572
2019-08-19	$30.35	$30.41	$30.32	$30.37	$28.38	12,227
2019-08-16	$29.97	$30.17	$29.97	$30.14	$28.16	21,214
2019-08-15	$29.74	$29.86	$29.69	$29.77	$27.82	27,205
2019-08-14	$29.92	$29.96	$29.68	$29.68	$27.73	23,579
2019-08-13	$30.18	$30.57	$30.18	$30.50	$28.46	24,374
2019-08-12	$30.39	$30.51	$30.27	$30.29	$28.27	31,327
2019-08-09	$30.61	$30.63	$30.48	$30.48	$28.45	11,305
2019-08-08	$30.51	$30.79	$30.51	$30.70	$28.65	21,545
2019-08-07	$30.14	$30.45	$30.13	$30.40	$28.37	32,608
2019-08-06	$30.30	$30.30	$30.09	$30.27	$28.25	17,526
2019-08-05	$30.37	$30.37	$30.03	$30.04	$28.04	12,868
2019-08-02	$30.93	$30.93	$30.76	$30.84	$28.78	3,258
2019-08-01	$31.33	$31.45	$30.99	$31.10	$29.02	22,868
2019-07-31	$31.40	$31.50	$31.11	$31.11	$29.03	12,115
2019-07-30	$31.44	$31.48	$31.35	$31.35	$29.26	7,084
2019-07-29	$31.74	$31.77	$31.71	$31.74	$29.62	11,473
2019-07-26	$31.73	$31.75	$31.71	$31.75	$29.63	16,008
2019-07-25	$31.90	$31.90	$31.61	$31.61	$29.50	7,438
2019-07-24	$31.94	$31.98	$31.93	$31.96	$29.83	11,980
2019-07-23	$31.95	$32.00	$31.91	$31.97	$29.84	11,008
2019-07-22	$31.85	$31.86	$31.78	$31.82	$29.70	3,017
2019-07-19	$31.89	$31.93	$31.86	$31.86	$29.73	6,097
2019-07-18	$31.76	$31.91	$31.69	$31.90	$29.77	18,629
2019-07-17	$32.00	$32.00	$31.90	$31.94	$29.80	4,882
2019-07-16	$32.12	$32.12	$31.97	$31.98	$29.79	4,486
2019-07-15	$31.95	$32.14	$31.95	$32.11	$29.91	9,033
2019-07-12	$31.98	$32.10	$31.96	$32.00	$29.80	34,777
2019-07-11	$32.11	$32.11	$31.90	$31.97	$29.78	9,116
2019-07-10	$32.13	$32.13	$31.94	$31.95	$29.76	6,830
2019-07-09	$31.72	$31.89	$31.72	$31.81	$29.63	13,057
2019-07-08	$32.05	$32.05	$31.92	$31.97	$29.78	6,070
2019-07-05	$32.13	$32.16	$32.12	$32.16	$29.96	3,349
2019-07-03	$32.35	$32.51	$32.35	$32.40	$30.18	5,337
2019-07-02	$32.16	$32.23	$32.14	$32.20	$29.99	17,323
2019-07-01	$32.23	$32.23	$32.03	$32.12	$29.92	8,460
2019-06-28	$32.00	$32.12	$31.97	$32.06	$29.86	10,893
2019-06-27	$31.97	$31.97	$31.88	$31.91	$29.72	11,360
2019-06-26	$31.79	$31.99	$31.79	$31.82	$29.64	10,289
2019-06-25	$31.94	$31.98	$31.81	$31.82	$29.64	12,793
2019-06-24	$32.00	$32.07	$31.97	$31.98	$29.79	8,861
2019-06-21	$31.80	$31.95	$31.80	$31.95	$29.76	21,087
2019-06-20	$32.05	$32.08	$31.88	$31.97	$29.78	7,658
2019-06-19	$31.67	$31.80	$31.59	$31.76	$29.58	10,141
2019-06-18	$31.50	$31.65	$31.50	$31.57	$29.41	8,305
2019-06-17	$31.16	$31.31	$31.14	$31.25	$29.11	7,751
2019-06-14	$31.32	$31.32	$31.15	$31.17	$29.03	9,787
2019-06-13	$31.37	$31.50	$31.32	$31.32	$29.17	21,639
2019-06-12	$31.62	$31.65	$31.47	$31.47	$29.16	19,420
2019-06-11	$31.80	$31.85	$31.64	$31.72	$29.39	10,385
2019-06-10	$31.63	$31.63	$31.55	$31.59	$29.27	14,069
2019-06-07	$31.54	$31.64	$31.49	$31.51	$29.20	4,504
2019-06-06	$31.14	$31.26	$31.14	$31.19	$28.90	7,188
2019-06-05	$31.05	$31.16	$31.04	$31.05	$28.77	4,666
2019-06-04	$30.90	$31.09	$30.86	$31.06	$28.78	139,779
2019-06-03	$30.73	$30.80	$30.66	$30.74	$28.48	11,081
2019-05-31	$30.51	$30.64	$30.44	$30.55	$28.31	18,918
2019-05-30	$30.69	$30.85	$30.69	$30.76	$28.51	22,250
2019-05-29	$30.81	$30.81	$30.59	$30.68	$28.43	13,226
2019-05-28	$31.26	$31.26	$30.92	$30.99	$28.71	4,839
2019-05-24	$31.28	$31.34	$31.12	$31.19	$28.90	9,993
2019-05-23	$30.84	$30.94	$30.80	$30.91	$28.64	9,540
2019-05-22	$31.13	$31.23	$31.13	$31.18	$28.89	2,774
2019-05-21	$31.17	$31.32	$31.17	$31.24	$28.95	8,428
2019-05-20	$31.32	$31.32	$31.03	$31.03	$28.75	7,902
2019-05-17	$31.27	$31.34	$31.14	$31.26	$28.97	7,053
2019-05-16	$31.34	$31.43	$31.33	$31.34	$29.04	9,263
2019-05-15	$30.90	$31.20	$30.90	$31.17	$28.88	5,788
2019-05-14	$31.03	$31.33	$31.03	$31.33	$28.89	11,995
2019-05-13	$31.00	$31.00	$30.80	$30.93	$28.52	7,894
2019-05-10	$31.24	$31.51	$31.20	$31.51	$29.06	8,399
2019-05-09	$31.14	$31.34	$31.06	$31.29	$28.86	15,842
2019-05-08	$31.52	$31.65	$31.47	$31.47	$29.02	75,721
2019-05-07	$31.56	$31.56	$31.36	$31.41	$28.97	7,623
2019-05-06	$31.66	$32.03	$31.66	$31.88	$29.40	4,206
2019-05-03	$32.21	$32.22	$32.17	$32.21	$29.71	11,549
2019-05-02	$32.09	$32.14	$31.82	$31.91	$29.43	421,140
2019-05-01	$32.44	$32.44	$31.96	$31.96	$29.48	15,380
2019-04-30	$32.16	$32.24	$32.06	$32.21	$29.71	14,543
2019-04-29	$32.06	$32.24	$32.03	$32.21	$29.71	14,215
2019-04-26	$31.95	$32.10	$31.95	$32.08	$29.59	5,592
2019-04-25	$31.86	$32.07	$31.86	$31.92	$29.43	26,203
2019-04-24	$32.06	$32.13	$31.91	$31.94	$29.45	36,178
2019-04-23	$32.20	$32.29	$32.18	$32.29	$29.78	10,503
2019-04-22	$32.09	$32.39	$32.09	$32.23	$29.72	21,532
2019-04-18	$32.30	$32.33	$32.22	$32.28	$29.77	11,930
2019-04-17	$32.25	$32.40	$32.25	$32.30	$29.79	7,737
2019-04-16	$32.43	$32.43	$32.21	$32.21	$29.71	9,917
2019-04-15	$32.43	$32.43	$32.33	$32.34	$29.66	34,044
2019-04-12	$32.35	$32.48	$32.32	$32.34	$29.66	27,543
2019-04-11	$32.17	$32.33	$32.10	$32.15	$29.48	18,071
2019-04-10	$32.11	$32.33	$32.11	$32.18	$29.51	23,363
2019-04-09	$32.26	$32.26	$32.03	$32.06	$29.40	34,071
2019-04-08	$32.23	$32.27	$32.17	$32.23	$29.56	13,068
2019-04-05	$32.29	$32.30	$32.20	$32.25	$29.57	12,899
2019-04-04	$32.16	$32.24	$32.14	$32.17	$29.50	10,628
2019-04-03	$32.33	$32.39	$32.21	$32.21	$29.54	17,907
2019-04-02	$31.92	$32.07	$31.88	$32.00	$29.35	11,339
2019-04-01	$31.89	$32.05	$31.89	$32.00	$29.35	8,472
2019-03-29	$31.69	$31.69	$31.57	$31.61	$28.99	10,751
2019-03-28	$31.56	$31.56	$31.44	$31.50	$28.89	29,619
2019-03-27	$31.67	$31.76	$31.44	$31.54	$28.92	30,862
2019-03-26	$31.73	$31.73	$31.52	$31.55	$28.93	14,210
2019-03-25	$31.35	$31.52	$31.30	$31.37	$28.77	30,731
2019-03-22	$31.69	$31.69	$31.37	$31.42	$28.81	12,663
2019-03-21	$31.83	$31.92	$31.83	$31.92	$29.27	9,361
2019-03-20	$31.83	$32.07	$31.78	$32.06	$29.40	7,943
2019-03-19	$32.08	$32.19	$31.89	$31.90	$29.25	71,126
2019-03-18	$31.82	$31.93	$31.82	$31.87	$29.22	5,382
2019-03-15	$31.66	$31.78	$31.66	$31.78	$29.14	8,051
2019-03-14	$31.39	$31.48	$31.39	$31.47	$28.86	7,378
2019-03-13	$31.37	$31.59	$31.31	$31.57	$28.95	7,984
2019-03-12	$31.33	$31.45	$31.27	$31.29	$28.70	20,254
2019-03-11	$31.06	$31.30	$31.06	$31.30	$28.70	13,607
2019-03-08	$30.92	$30.99	$30.85	$30.89	$28.33	31,900
2019-03-07	$31.43	$31.43	$31.08	$31.11	$28.53	4,817
2019-03-06	$31.52	$31.57	$31.50	$31.56	$28.91	22,594
2019-03-05	$31.59	$31.67	$31.50	$31.67	$29.01	26,445
2019-03-04	$31.64	$31.75	$31.50	$31.71	$29.05	9,933
2019-03-01	$31.59	$31.72	$31.53	$31.72	$29.06	8,350
2019-02-28	$31.53	$31.70	$31.52	$31.60	$28.95	7,466
2019-02-27	$31.57	$31.71	$31.56	$31.58	$28.93	51,476
2019-02-26	$31.54	$31.73	$31.52	$31.73	$29.07	6,310
2019-02-25	$31.58	$31.69	$31.57	$31.68	$29.02	11,960
2019-02-22	$31.53	$31.69	$31.52	$31.69	$29.03	15,134
2019-02-21	$31.53	$31.63	$31.50	$31.51	$28.87	7,229
2019-02-20	$31.56	$31.69	$31.50	$31.69	$29.03	15,703
2019-02-19	$31.47	$31.66	$31.44	$31.66	$29.00	10,402
2019-02-15	$31.46	$31.61	$31.42	$31.61	$28.96	10,298
2019-02-14	$31.47	$31.47	$31.33	$31.42	$28.78	9,986
2019-02-13	$31.40	$31.52	$31.32	$31.37	$28.74	12,193
2019-02-12	$31.33	$31.53	$31.31	$31.42	$28.74	3,930
2019-02-11	$31.39	$31.46	$31.26	$31.46	$28.78	40,005
2019-02-08	$31.23	$31.38	$31.23	$31.38	$28.71	32,685
2019-02-07	$31.36	$31.46	$31.26	$31.26	$28.60	94,378
2019-02-06	$31.43	$31.55	$31.39	$31.45	$28.77	69,212
2019-02-05	$31.43	$31.60	$31.41	$31.53	$28.85	8,994
2019-02-04	$31.47	$31.53	$31.35	$31.38	$28.71	32,675
2019-02-01	$31.34	$31.51	$31.34	$31.49	$28.81	18,653
2019-01-31	$31.46	$31.53	$31.43	$31.43	$28.76	16,495
2019-01-30	$31.39	$31.54	$31.34	$31.49	$28.81	33,092
2019-01-29	$31.39	$31.41	$31.29	$31.39	$28.72	17,340
2019-01-28	$31.37	$31.38	$31.21	$31.33	$28.66	59,766
2019-01-25	$31.34	$31.43	$31.26	$31.36	$28.69	6,316
2019-01-24	$31.19	$31.35	$31.15	$31.19	$28.54	9,841
2019-01-23	$31.31	$31.35	$31.15	$31.29	$28.63	6,920
2019-01-22	$31.30	$31.37	$31.15	$31.23	$28.57	24,883
2019-01-18	$31.36	$31.44	$31.24	$31.35	$28.68	128,695
2019-01-17	$31.23	$31.34	$31.09	$31.12	$28.47	10,159
2019-01-16	$31.37	$31.37	$31.09	$31.29	$28.63	62,429
2019-01-15	$31.26	$31.29	$31.14	$31.29	$28.62	14,862
2019-01-14	$31.04	$31.26	$31.04	$31.26	$28.59	16,784
2019-01-11	$31.29	$31.29	$31.25	$31.29	$28.62	11,837
2019-01-10	$31.16	$31.29	$31.16	$31.29	$28.62	27,272
2019-01-09	$31.08	$31.30	$31.08	$31.25	$28.58	22,647
2019-01-08	$31.02	$31.16	$30.97	$30.98	$28.34	34,207
2019-01-07	$30.91	$31.12	$30.91	$31.05	$28.40	16,241
2019-01-04	$30.81	$31.12	$30.77	$30.91	$28.27	62,349
2019-01-03	$30.64	$30.78	$30.64	$30.65	$28.03	13,164
2019-01-02	$30.80	$30.80	$30.67	$30.70	$28.08	27,177
2018-12-31	$30.74	$30.85	$30.68	$30.72	$28.10	54,146
2018-12-28	$30.86	$30.91	$30.70	$30.83	$28.20	68,157
2018-12-27	$30.66	$30.76	$30.54	$30.67	$28.05	96,701
2018-12-26	$30.53	$30.90	$30.53	$30.75	$28.13	14,643
2018-12-24	$30.50	$30.82	$30.50	$30.59	$27.98	63,509
2018-12-21	$30.76	$30.76	$30.50	$30.50	$27.90	197,443
2018-12-20	$30.86	$30.86	$30.69	$30.70	$28.08	22,789
2018-12-19	$30.82	$31.08	$30.78	$30.85	$28.21	32,592
2018-12-18	$31.03	$31.06	$30.84	$30.88	$28.18	40,370
2018-12-17	$30.99	$31.11	$30.86	$30.87	$28.17	118,963
2018-12-14	$30.96	$31.05	$30.93	$31.02	$28.31	9,078
2018-12-13	$30.99	$31.20	$30.99	$31.00	$28.29	43,982
2018-12-12	$31.15	$31.27	$31.01	$31.01	$28.30	28,751
2018-12-11	$31.08	$31.08	$30.94	$31.02	$28.31	33,716
2018-12-10	$31.03	$31.03	$30.83	$31.02	$28.31	31,665
2018-12-07	$31.14	$31.16	$30.94	$30.99	$28.28	14,093
2018-12-06	$31.01	$31.11	$30.92	$31.04	$28.33	9,241
2018-12-04	$31.29	$31.46	$31.08	$31.08	$28.37	17,734
2018-12-03	$31.28	$31.41	$31.27	$31.30	$28.57	24,995
2018-11-30	$31.17	$31.28	$31.16	$31.18	$28.46	35,981
2018-11-29	$31.20	$31.33	$31.20	$31.22	$28.49	22,038
2018-11-28	$31.06	$31.38	$31.06	$31.35	$28.61	20,647
2018-11-27	$31.16	$31.25	$31.13	$31.16	$28.44	13,868
2018-11-26	$31.26	$31.36	$31.15	$31.36	$28.62	21,114
2018-11-23	$31.16	$31.16	$31.13	$31.13	$28.41	559
2018-11-21	$31.15	$31.23	$31.11	$31.20	$28.48	5,988
2018-11-20	$31.07	$31.14	$30.99	$31.00	$28.29	66,382
2018-11-19	$31.27	$31.30	$31.13	$31.13	$28.41	10,644
2018-11-16	$31.16	$31.31	$31.16	$31.21	$28.48	24,193
2018-11-15	$31.11	$31.44	$31.10	$31.26	$28.53	10,774
2018-11-14	$31.35	$31.35	$31.13	$31.19	$28.47	18,114
2018-11-13	$31.23	$31.37	$31.17	$31.31	$28.54	9,564
2018-11-12	$31.21	$31.38	$31.18	$31.19	$28.42	17,607
2018-11-09	$31.30	$31.44	$31.30	$31.44	$28.65	8,492
2018-11-08	$31.43	$31.56	$31.30	$31.46	$28.67	9,023
2018-11-07	$31.45	$31.59	$31.36	$31.38	$28.60	59,257
2018-11-06	$31.28	$31.39	$31.28	$31.35	$28.57	2,784
2018-11-05	$31.29	$31.38	$31.15	$31.15	$28.39	25,148
2018-11-02	$31.72	$31.72	$31.33	$31.45	$28.66	27,956
2018-11-01	$31.32	$31.58	$31.25	$31.58	$28.78	47,867
2018-10-31	$31.07	$31.15	$31.02	$31.10	$28.34	29,125
2018-10-30	$30.49	$30.79	$30.49	$30.78	$28.05	7,780
2018-10-29	$30.95	$30.95	$30.30	$30.47	$27.77	15,208
2018-10-26	$30.49	$30.74	$30.28	$30.71	$27.99	8,781
2018-10-25	$30.66	$31.01	$30.66	$30.93	$28.19	28,767
2018-10-24	$31.19	$31.19	$30.57	$30.57	$27.87	46,140
2018-10-23	$31.12	$31.37	$30.80	$31.30	$28.53	15,595
2018-10-22	$31.77	$31.77	$31.50	$31.67	$28.86	21,540
2018-10-19	$31.81	$31.93	$31.75	$31.80	$28.98	32,573
2018-10-18	$32.01	$32.05	$31.46	$31.60	$28.80	282,028
2018-10-17	$32.27	$32.34	$32.05	$32.13	$29.28	160,261
2018-10-16	$32.24	$32.49	$32.16	$32.37	$29.41	10,190
2018-10-15	$32.36	$32.50	$31.82	$31.87	$28.96	6,020
2018-10-12	$32.09	$32.09	$31.69	$31.86	$28.95	9,297
2018-10-11	$32.22	$32.23	$31.76	$31.97	$29.05	40,218
2018-10-10	$32.85	$32.85	$32.36	$32.37	$29.41	12,961
2018-10-09	$32.86	$33.02	$32.86	$33.02	$30.00	5,200
2018-10-08	$33.00	$33.21	$32.77	$32.99	$29.98	17,497
2018-10-05	$33.46	$33.50	$33.12	$33.30	$30.25	21,870
2018-10-04	$33.62	$33.62	$33.25	$33.60	$30.53	15,014
2018-10-03	$33.95	$34.06	$33.90	$33.98	$30.87	14,505
2018-10-02	$34.01	$34.12	$33.92	$33.93	$30.83	9,789
2018-10-01	$34.72	$34.72	$34.13	$34.13	$31.01	16,446
2018-09-28	$34.17	$34.29	$34.03	$34.09	$30.98	28,173
2018-09-27	$34.39	$34.60	$34.34	$34.34	$31.20	20,891
2018-09-26	$34.48	$34.70	$34.48	$34.52	$31.37	11,682
2018-09-25	$34.55	$34.65	$34.39	$34.39	$31.25	15,658
2018-09-24	$34.45	$34.48	$34.26	$34.27	$31.14	17,808
2018-09-21	$34.50	$34.58	$34.43	$34.53	$31.38	24,130
2018-09-20	$34.45	$34.61	$34.38	$34.54	$31.39	7,159
2018-09-19	$34.18	$34.27	$34.01	$34.24	$31.11	3,210
2018-09-18	$34.03	$34.10	$33.94	$34.04	$30.93	5,493
2018-09-17	$33.81	$33.98	$33.75	$33.84	$30.75	8,869
2018-09-14	$33.71	$33.86	$33.46	$33.55	$30.49	97,571
2018-09-13	$33.89	$33.91	$33.55	$33.68	$30.60	35,563
2018-09-12	$33.35	$33.56	$33.35	$33.56	$30.49	11,536
2018-09-11	$33.19	$33.44	$33.00	$33.31	$30.26	16,411
2018-09-10	$33.42	$33.43	$33.22	$33.24	$30.21	8,686
2018-09-07	$33.15	$33.22	$32.92	$32.98	$29.97	6,935
2018-09-06	$33.53	$33.53	$33.26	$33.46	$30.34	15,862
2018-09-05	$33.48	$33.64	$33.32	$33.43	$30.32	13,140
2018-09-04	$33.58	$33.77	$33.49	$33.67	$30.53	14,390
2018-08-31	$34.16	$34.16	$33.89	$33.89	$30.73	9,275
2018-08-30	$34.20	$34.36	$34.18	$34.30	$31.10	10,864
2018-08-29	$34.44	$34.64	$34.35	$34.62	$31.39	11,653
2018-08-28	$34.47	$34.61	$34.42	$34.42	$31.21	20,480
2018-08-27	$34.15	$34.51	$34.15	$34.42	$31.21	5,816
2018-08-24	$34.00	$34.06	$33.88	$33.98	$30.81	9,471
2018-08-23	$33.88	$33.94	$33.69	$33.82	$30.67	9,023
2018-08-22	$33.92	$34.08	$33.91	$34.05	$30.88	7,905
2018-08-21	$33.93	$33.94	$33.77	$33.85	$30.70	39,761
2018-08-20	$33.57	$33.83	$33.55	$33.83	$30.68	67,721
2018-08-17	$33.21	$33.66	$33.21	$33.66	$30.52	11,558
2018-08-16	$33.20	$33.47	$33.20	$33.47	$30.35	15,979
2018-08-15	$33.28	$33.28	$32.89	$33.22	$30.13	40,177
2018-08-14	$33.49	$33.73	$33.48	$33.73	$30.57	8,330
2018-08-13	$33.49	$33.73	$33.48	$33.49	$30.35	5,846
2018-08-10	$33.78	$33.82	$33.44	$33.69	$30.54	25,330
2018-08-09	$34.25	$34.41	$34.25	$34.35	$31.13	21,956
2018-08-08	$34.09	$34.33	$34.07	$34.33	$31.12	14,411
2018-08-07	$34.32	$34.51	$34.19	$34.19	$30.99	6,411
2018-08-06	$33.98	$34.21	$33.98	$34.21	$31.01	5,835
2018-08-03	$34.19	$34.27	$34.01	$34.15	$30.95	11,239
2018-08-02	$33.96	$34.26	$33.96	$34.14	$30.94	13,592
2018-08-01	$34.48	$34.74	$34.25	$34.28	$31.07	7,123
2018-07-31	$34.60	$34.79	$34.36	$34.41	$31.19	12,236
2018-07-30	$34.49	$34.78	$34.36	$34.36	$31.14	20,937
2018-07-27	$34.94	$34.94	$34.30	$34.35	$31.13	20,956
2018-07-26	$34.65	$34.65	$34.32	$34.32	$31.11	37,451
2018-07-25	$34.36	$34.59	$34.14	$34.47	$31.24	33,379
2018-07-24	$34.27	$34.57	$34.18	$34.20	$31.00	32,374
2018-07-23	$34.26	$34.40	$34.07	$34.08	$30.89	10,300
2018-07-20	$33.97	$34.36	$33.97	$34.25	$31.04	7,233
2018-07-19	$33.87	$34.18	$33.84	$33.99	$30.81	5,770
2018-07-18	$34.45	$34.45	$33.99	$34.10	$30.91	12,476
2018-07-17	$34.14	$34.24	$33.96	$34.10	$30.91	6,699
2018-07-16	$34.22	$34.22	$34.08	$34.12	$30.85	22,645
2018-07-13	$33.99	$34.32	$33.96	$34.13	$30.86	125,924
2018-07-12	$33.94	$34.14	$33.94	$34.05	$30.79	19,634
2018-07-11	$34.22	$34.24	$33.69	$33.76	$30.53	8,470
2018-07-10	$34.31	$34.60	$34.22	$34.40	$31.10	22,547
2018-07-09	$34.27	$34.39	$34.17	$34.22	$30.94	11,542
2018-07-06	$33.78	$34.14	$33.78	$33.97	$30.72	15,855
2018-07-05	$33.88	$33.89	$33.77	$33.77	$30.53	3,630
2018-07-03	$33.74	$33.92	$33.42	$33.42	$30.22	4,881
2018-07-02	$33.50	$33.55	$33.22	$33.36	$30.16	383,106
2018-06-29	$33.95	$34.08	$33.85	$33.91	$30.66	18,591
2018-06-28	$33.46	$33.77	$33.46	$33.64	$30.42	8,654
2018-06-27	$33.98	$34.11	$33.65	$33.65	$30.43	7,836
2018-06-26	$33.98	$34.02	$33.90	$33.94	$30.69	11,183
2018-06-25	$34.11	$34.11	$33.82	$33.89	$30.64	11,183
2018-06-22	$34.23	$34.55	$34.17	$34.39	$31.09	5,656
2018-06-21	$34.09	$34.20	$34.00	$34.09	$30.82	6,262
2018-06-20	$34.41	$34.41	$34.19	$34.21	$30.93	15,812
2018-06-19	$34.12	$34.31	$34.00	$34.25	$30.96	15,021
2018-06-18	$34.34	$34.61	$34.34	$34.58	$31.26	46,247
2018-06-15	$34.64	$34.84	$34.64	$34.83	$31.49	5,924
2018-06-14	$35.11	$35.13	$34.90	$35.05	$31.69	12,909
2018-06-13	$35.17	$35.23	$34.87	$35.15	$31.78	13,764
2018-06-12	$35.42	$35.42	$35.22	$35.26	$31.75	6,608
2018-06-11	$35.36	$35.48	$35.21	$35.27	$31.76	12,107
2018-06-08	$35.11	$35.28	$35.05	$35.19	$31.69	33,591
2018-06-07	$35.38	$35.38	$35.02	$35.11	$31.62	10,826
2018-06-06	$35.17	$35.36	$35.08	$35.31	$31.79	7,112
2018-06-05	$35.05	$35.11	$34.99	$35.09	$31.60	9,319
2018-06-04	$35.25	$35.25	$34.99	$35.13	$31.63	21,336
2018-06-01	$34.61	$34.98	$34.61	$34.96	$31.48	3,051
2018-05-31	$34.75	$34.76	$34.63	$34.74	$31.28	10,050
2018-05-30	$34.34	$34.91	$34.34	$34.82	$31.36	33,168
2018-05-29	$34.48	$34.48	$34.19	$34.34	$30.92	10,254
2018-05-25	$34.98	$35.10	$34.84	$34.97	$31.49	10,533
2018-05-24	$35.07	$35.21	$35.00	$35.16	$31.66	5,486
2018-05-23	$34.98	$35.30	$34.98	$35.30	$31.79	15,805
2018-05-22	$35.65	$35.77	$35.50	$35.60	$32.06	31,939
2018-05-21	$35.59	$35.61	$35.53	$35.56	$32.02	6,347
2018-05-18	$35.46	$35.47	$35.26	$35.45	$31.92	28,228
2018-05-17	$35.41	$35.51	$35.37	$35.44	$31.91	9,093
2018-05-16	$35.31	$35.52	$35.23	$35.44	$31.91	10,275
2018-05-15	$35.52	$35.63	$35.37	$35.53	$31.87	36,610
2018-05-14	$35.87	$35.87	$35.65	$35.72	$32.04	4,882
2018-05-11	$35.72	$35.79	$35.61	$35.73	$32.05	12,610
2018-05-10	$35.60	$35.67	$35.44	$35.65	$31.98	45,585
2018-05-09	$35.35	$35.50	$35.21	$35.44	$31.79	15,322
2018-05-08	$35.11	$35.39	$35.11	$35.35	$31.71	7,530
2018-05-07	$35.30	$35.42	$35.23	$35.27	$31.64	14,594
2018-05-04	$34.97	$35.38	$34.97	$35.22	$31.59	13,044
2018-05-03	$35.12	$35.26	$34.90	$35.14	$31.52	23,344
2018-05-02	$35.23	$35.37	$35.11	$35.13	$31.51	15,491
2018-05-01	$35.17	$35.20	$34.96	$35.20	$31.57	14,819
2018-04-30	$35.34	$35.41	$35.24	$35.27	$31.64	12,577
2018-04-27	$35.31	$35.46	$35.29	$35.29	$31.66	7,744
2018-04-26	$35.28	$35.42	$35.16	$35.35	$31.71	12,913
2018-04-25	$35.01	$35.17	$34.99	$35.02	$31.41	12,999
2018-04-24	$35.42	$35.42	$35.06	$35.16	$31.54	13,434
2018-04-23	$35.39	$35.44	$35.20	$35.32	$31.68	8,667
2018-04-20	$35.38	$35.46	$35.26	$35.26	$31.63	17,031
2018-04-19	$35.51	$35.74	$35.41	$35.50	$31.84	17,334
2018-04-18	$35.46	$35.73	$35.46	$35.64	$31.97	14,479
2018-04-17	$35.40	$35.62	$35.40	$35.41	$31.76	9,971
2018-04-16	$35.52	$35.60	$35.44	$35.60	$31.78	13,465
2018-04-13	$35.51	$35.56	$35.31	$35.31	$31.52	8,339
2018-04-12	$35.30	$35.51	$35.29	$35.43	$31.62	11,413
2018-04-11	$35.37	$35.49	$35.20	$35.20	$31.42	19,261
2018-04-10	$35.48	$35.52	$35.31	$35.35	$31.55	13,065
2018-04-09	$35.15	$35.38	$35.12	$35.20	$31.42	7,564
2018-04-06	$35.04	$35.24	$34.57	$34.72	$30.99	37,430
2018-04-05	$34.99	$35.21	$34.76	$35.03	$31.27	16,213
2018-04-04	$34.40	$34.97	$34.40	$34.82	$31.08	84,149
2018-04-03	$34.55	$34.93	$34.55	$34.89	$31.14	13,841
2018-04-02	$35.96	$35.96	$34.02	$34.56	$30.85	49,556
2018-03-29	$35.02	$35.21	$34.97	$35.21	$31.42	15,289
2018-03-28	$34.89	$35.09	$34.89	$34.93	$31.18	8,261
2018-03-27	$36.18	$36.18	$34.48	$34.57	$30.85	23,960
2018-03-26	$34.83	$35.05	$34.60	$34.90	$31.15	9,707
2018-03-23	$34.43	$34.90	$34.43	$34.43	$30.74	52,797
2018-03-22	$34.88	$34.91	$34.57	$34.57	$30.86	16,781
2018-03-21	$36.20	$36.20	$35.02	$35.26	$31.47	42,222
2018-03-20	$36.00	$36.00	$34.99	$35.23	$31.45	17,526
2018-03-19	$36.00	$36.00	$34.98	$35.18	$31.40	9,659
2018-03-16	$36.24	$36.24	$35.35	$35.35	$31.55	13,631
2018-03-15	$35.47	$35.61	$35.35	$35.50	$31.69	20,604
2018-03-14	$35.56	$35.56	$35.29	$35.29	$31.50	19,046
2018-03-13	$35.58	$35.77	$35.30	$35.35	$31.55	7,595
2018-03-12	$35.64	$35.68	$35.43	$35.64	$31.81	19,265
2018-03-09	$35.38	$35.54	$35.38	$35.54	$31.72	8,805
2018-03-08	$35.34	$35.38	$35.12	$35.30	$31.51	6,999
2018-03-07	$35.17	$35.24	$35.00	$35.19	$31.41	16,366
2018-03-06	$35.26	$35.33	$35.05	$35.17	$31.38	54,300
2018-03-05	$34.82	$35.05	$34.81	$35.01	$31.24	6,387
2018-03-02	$34.53	$34.87	$34.50	$34.87	$31.11	25,425
2018-03-01	$35.01	$35.04	$34.55	$34.70	$30.95	13,620
2018-02-28	$35.61	$35.61	$35.30	$35.40	$31.58	10,419
2018-02-27	$35.68	$35.92	$35.56	$35.57	$31.74	25,075
2018-02-26	$35.72	$36.06	$35.66	$36.03	$32.14	16,520
2018-02-23	$35.60	$35.70	$35.56	$35.67	$31.82	6,297
2018-02-22	$35.46	$35.53	$35.28	$35.29	$31.48	21,714
2018-02-21	$35.58	$35.78	$35.36	$35.38	$31.57	23,493
2018-02-20	$35.80	$35.80	$35.35	$35.43	$31.61	10,089
2018-02-16	$35.33	$35.86	$35.33	$35.76	$31.90	11,682
2018-02-15	$35.50	$35.61	$35.27	$35.46	$31.64	11,272
2018-02-14	$34.65	$35.39	$34.55	$35.39	$31.57	46,419
2018-02-13	$35.51	$35.51	$34.55	$34.81	$31.06	45,463
2018-02-12	$35.54	$35.54	$34.51	$34.85	$31.09	15,247
2018-02-09	$34.44	$34.52	$33.62	$34.41	$30.70	15,901
2018-02-08	$35.08	$35.08	$34.23	$34.23	$30.54	16,555
2018-02-07	$35.12	$35.45	$34.97	$35.12	$31.33	49,336
2018-02-06	$34.88	$35.62	$34.82	$35.40	$31.58	46,063
2018-02-05	$35.82	$35.98	$34.63	$34.79	$31.04	27,755
2018-02-02	$36.58	$36.58	$36.18	$36.24	$32.33	31,930
2018-02-01	$36.82	$37.08	$36.77	$36.98	$32.99	17,557
2018-01-31	$37.05	$37.09	$36.69	$36.87	$32.89	47,916
2018-01-30	$37.05	$37.12	$36.78	$36.94	$32.96	23,480
2018-01-29	$39.92	$39.92	$37.02	$37.17	$33.16	52,175
2018-01-26	$37.34	$37.55	$37.34	$37.46	$33.42	17,893
2018-01-25	$37.39	$37.41	$37.07	$37.18	$33.17	22,399
2018-01-24	$37.41	$37.43	$37.13	$37.29	$33.27	20,900
2018-01-23	$37.05	$37.17	$36.96	$37.11	$33.11	47,325
2018-01-22	$36.89	$37.04	$36.72	$37.03	$33.04	38,641
2018-01-19	$36.89	$36.94	$36.79	$36.85	$32.87	17,269
2018-01-18	$36.65	$36.70	$36.55	$36.68	$32.72	19,859
2018-01-17	$36.61	$36.84	$36.46	$36.64	$32.69	37,458
2018-01-16	$36.64	$36.80	$36.50	$36.52	$32.58	35,952
2018-01-12	$36.16	$36.50	$36.16	$36.50	$32.56	12,721
2018-01-11	$36.08	$36.18	$36.08	$36.18	$32.28	8,113
2018-01-10	$36.07	$36.11	$35.97	$36.02	$32.14	18,701
2018-01-09	$36.07	$36.12	$35.94	$36.08	$32.19	23,703
2018-01-08	$36.08	$36.08	$35.95	$36.01	$32.13	22,552
2018-01-05	$35.97	$36.10	$35.95	$36.10	$32.21	21,188
2018-01-04	$35.94	$35.95	$35.80	$35.90	$32.03	12,183
2018-01-03	$35.36	$35.61	$35.27	$35.57	$31.73	31,863
2018-01-02	$35.15	$35.36	$35.15	$35.35	$31.53	306,869
2017-12-29	$35.34	$35.34	$35.06	$35.11	$31.32	66,739
2017-12-28	$35.11	$35.19	$35.00	$35.04	$31.26	9,518
2017-12-27	$35.00	$35.10	$34.94	$35.03	$31.25	6,206
2017-12-26	$34.90	$34.98	$34.90	$34.96	$31.19	9,042
2017-12-22	$34.95	$34.96	$34.63	$34.90	$31.14	15,079
2017-12-21	$34.91	$35.02	$34.91	$34.92	$31.07	6,503
2017-12-20	$34.96	$34.96	$34.71	$34.75	$30.92	16,438
2017-12-19	$35.03	$35.03	$34.82	$34.94	$31.09	24,769
2017-12-18	$35.04	$35.11	$35.00	$35.00	$31.14	13,398
2017-12-15	$34.65	$34.70	$34.50	$34.60	$30.79	10,922
2017-12-14	$34.77	$34.87	$34.64	$34.64	$30.82	12,364
2017-12-13	$34.76	$34.88	$34.57	$34.83	$30.99	14,109
2017-12-12	$34.68	$34.76	$34.67	$34.71	$30.88	11,532
2017-12-11	$34.68	$34.76	$34.63	$34.67	$30.85	9,865
2017-12-08	$34.63	$34.74	$34.63	$34.70	$30.88	9,737
2017-12-07	$34.42	$34.64	$34.42	$34.51	$30.71	16,137
2017-12-06	$34.46	$34.55	$34.31	$34.45	$30.65	72,332
2017-12-05	$34.62	$34.70	$34.54	$34.54	$30.73	8,458
2017-12-04	$34.88	$34.88	$34.65	$34.65	$30.83	31,209
2017-12-01	$34.85	$34.85	$34.59	$34.79	$30.96	110,254
2017-11-30	$34.88	$34.98	$34.74	$34.83	$30.99	23,975
2017-11-29	$34.87	$34.87	$34.65	$34.73	$30.90	21,536
2017-11-28	$34.72	$34.83	$34.72	$34.79	$30.96	9,531
2017-11-27	$34.86	$34.87	$34.65	$34.73	$30.90	31,634
2017-11-24	$35.00	$35.00	$34.87	$34.93	$31.08	4,128
2017-11-22	$34.58	$34.70	$34.58	$34.62	$30.81	19,979
2017-11-21	$34.51	$34.61	$34.51	$34.57	$30.76	12,370
2017-11-20	$34.34	$34.44	$34.25	$34.25	$30.48	33,925
2017-11-17	$34.30	$34.38	$34.27	$34.34	$30.56	12,587
2017-11-16	$34.39	$34.46	$34.35	$34.45	$30.65	22,034
2017-11-15	$34.20	$34.20	$34.01	$34.11	$30.35	21,841
2017-11-14	$34.26	$34.39	$34.25	$34.34	$30.54	11,085
2017-11-13	$34.15	$34.30	$34.15	$34.28	$30.49	11,545
2017-11-10	$34.50	$34.50	$34.40	$34.47	$30.66	8,169
2017-11-09	$34.45	$34.55	$34.33	$34.54	$30.72	8,513
2017-11-08	$34.72	$34.77	$34.67	$34.73	$30.89	6,775
2017-11-07	$34.70	$34.75	$34.52	$34.64	$30.81	14,643
2017-11-06	$34.61	$34.71	$34.53	$34.69	$30.86	27,883
2017-11-03	$34.67	$34.70	$34.63	$34.69	$30.85	9,835
2017-11-02	$34.77	$34.77	$34.57	$34.66	$30.83	8,232
2017-11-01	$34.70	$34.75	$34.65	$34.65	$30.82	9,987
2017-10-31	$34.56	$34.64	$34.56	$34.62	$30.79	8,201
2017-10-30	$34.41	$34.51	$34.41	$34.49	$30.68	19,588
2017-10-27	$34.33	$34.47	$34.30	$34.42	$30.62	21,226
2017-10-26	$34.44	$34.53	$34.43	$34.47	$30.66	7,598
2017-10-25	$34.22	$34.35	$34.19	$34.34	$30.54	11,226
2017-10-24	$34.41	$34.50	$34.16	$34.16	$30.38	41,076
2017-10-23	$34.43	$34.49	$34.40	$34.40	$30.60	24,198
2017-10-20	$34.52	$34.52	$34.37	$34.48	$30.67	28,886
2017-10-19	$34.40	$34.49	$34.35	$34.42	$30.62	22,736
2017-10-18	$34.42	$34.54	$34.42	$34.52	$30.70	23,732
2017-10-17	$34.53	$34.53	$34.35	$34.41	$30.61	31,087
2017-10-16	$34.62	$34.64	$34.53	$34.58	$30.68	12,975
2017-10-13	$35.98	$35.98	$34.55	$34.64	$30.74	19,348
2017-10-12	$34.41	$34.51	$34.41	$34.50	$30.61	14,588
2017-10-11	$34.38	$34.46	$34.33	$34.45	$30.57	21,544
2017-10-10	$34.15	$34.38	$34.15	$34.38	$30.51	12,278
2017-10-09	$34.06	$34.14	$34.04	$34.08	$30.24	6,114
2017-10-06	$33.92	$34.06	$33.86	$34.06	$30.22	14,311
2017-10-05	$34.01	$34.14	$33.92	$34.11	$30.26	16,525
2017-10-04	$34.08	$34.19	$34.07	$34.17	$30.32	12,207
2017-10-03	$34.01	$34.14	$34.01	$34.13	$30.28	16,177
2017-10-02	$33.91	$34.07	$33.71	$33.98	$30.15	21,263
2017-09-29	$33.93	$34.05	$33.92	$34.05	$30.21	29,953
2017-09-28	$33.94	$34.03	$33.86	$33.91	$30.09	31,255
2017-09-27	$33.78	$33.95	$33.78	$33.87	$30.05	7,792
2017-09-26	$33.76	$33.92	$33.62	$33.74	$29.94	14,018
2017-09-25	$33.88	$34.05	$33.80	$33.84	$30.03	10,837
2017-09-22	$34.02	$34.17	$34.00	$34.02	$30.19	13,504
2017-09-21	$34.08	$34.12	$33.90	$34.09	$30.25	11,325
2017-09-20	$34.13	$34.27	$33.97	$34.16	$30.31	12,647
2017-09-19	$34.07	$34.25	$34.07	$34.22	$30.36	31,866
2017-09-18	$34.03	$34.22	$33.97	$34.11	$30.27	68,066
2017-09-15	$33.96	$33.96	$33.80	$33.88	$30.06	23,441
2017-09-14	$33.88	$33.88	$33.68	$33.83	$30.02	14,641
2017-09-13	$33.81	$33.84	$33.73	$33.76	$29.96	14,734
2017-09-12	$34.13	$34.13	$33.87	$33.92	$30.10	18,709
2017-09-11	$33.92	$33.95	$33.87	$33.90	$30.08	7,088
2017-09-08	$34.23	$34.23	$33.65	$33.69	$29.89	17,684
2017-09-07	$33.44	$33.63	$33.44	$33.63	$29.84	2,512
2017-09-06	$33.71	$33.71	$33.41	$33.42	$29.53	33,613
2017-09-05	$33.49	$33.49	$33.23	$33.32	$29.44	18,404
2017-09-01	$33.97	$33.97	$33.52	$33.55	$29.65	14,152
2017-08-31	$33.42	$33.49	$33.38	$33.49	$29.59	8,497
2017-08-30	$33.34	$33.34	$33.20	$33.22	$29.36	7,131
2017-08-29	$33.24	$33.32	$33.21	$33.30	$29.43	40,285
2017-08-28	$33.44	$33.46	$33.24	$33.35	$29.47	9,928
2017-08-25	$33.36	$33.50	$33.36	$33.46	$29.57	9,053
2017-08-24	$33.30	$33.32	$33.17	$33.17	$29.31	3,883
2017-08-23	$33.31	$33.36	$33.27	$33.33	$29.45	2,496
2017-08-22	$33.32	$33.38	$33.28	$33.33	$29.45	14,787
2017-08-21	$33.09	$33.22	$33.09	$33.20	$29.34	9,265
2017-08-18	$33.14	$33.26	$33.07	$33.07	$29.22	4,735
2017-08-17	$33.36	$33.37	$33.05	$33.08	$29.23	29,696
2017-08-16	$33.39	$33.47	$33.35	$33.41	$29.52	8,771
2017-08-15	$33.22	$33.26	$33.13	$33.26	$29.39	7,834
2017-08-14	$33.30	$33.35	$33.28	$33.32	$29.43	5,521
2017-08-11	$33.12	$33.12	$33.02	$33.03	$29.17	5,916
2017-08-10	$33.37	$33.37	$32.97	$33.07	$29.21	20,469
2017-08-09	$33.40	$33.47	$33.34	$33.47	$29.56	10,073
2017-08-08	$33.59	$33.61	$33.50	$33.52	$29.61	5,314
2017-08-07	$33.63	$33.69	$33.55	$33.69	$29.76	14,409
2017-08-04	$33.57	$33.66	$33.50	$33.66	$29.73	10,096
2017-08-03	$33.63	$33.67	$33.49	$33.61	$29.68	14,355
2017-08-02	$33.56	$33.59	$33.48	$33.57	$29.65	18,591
2017-08-01	$33.54	$33.60	$33.52	$33.52	$29.61	18,752
2017-07-31	$33.28	$33.35	$33.24	$33.34	$29.45	6,248
2017-07-28	$33.16	$33.28	$33.16	$33.28	$29.39	13,864
2017-07-27	$33.35	$33.35	$33.20	$33.22	$29.34	18,032
2017-07-26	$33.18	$33.35	$33.13	$33.26	$29.38	13,362
2017-07-25	$33.20	$33.20	$33.07	$33.07	$29.21	14,688
2017-07-24	$33.02	$33.14	$33.02	$33.11	$29.24	13,813
2017-07-21	$33.16	$33.32	$32.95	$33.19	$29.31	9,462
2017-07-20	$33.22	$33.32	$33.20	$33.29	$29.40	12,629
2017-07-19	$33.15	$33.22	$33.12	$33.21	$29.33	21,498
2017-07-18	$33.03	$33.06	$32.95	$33.06	$29.20	10,353
2017-07-17	$33.03	$33.05	$32.95	$33.00	$29.15	24,521
2017-07-14	$32.94	$33.10	$32.94	$33.10	$29.23	14,426
2017-07-13	$32.67	$32.84	$32.63	$32.80	$28.97	32,707
2017-07-12	$32.59	$32.67	$32.58	$32.62	$28.81	4,471
2017-07-11	$32.22	$32.37	$32.17	$32.33	$28.55	7,205
2017-07-10	$32.23	$32.33	$32.17	$32.28	$28.51	21,459
2017-07-07	$32.13	$32.28	$32.10	$32.21	$28.45	14,809
2017-07-06	$32.13	$32.24	$32.09	$32.10	$28.35	9,311
2017-07-05	$32.40	$32.40	$32.20	$32.32	$28.55	9,696
2017-07-03	$32.54	$32.57	$32.48	$32.48	$28.69	4,943
2017-06-30	$32.50	$32.60	$32.40	$32.57	$28.77	10,625
2017-06-29	$32.78	$32.78	$32.37	$32.43	$28.64	14,739
2017-06-28	$32.50	$32.85	$32.50	$32.84	$29.00	14,829
2017-06-27	$32.70	$32.70	$32.44	$32.44	$28.65	7,492
2017-06-26	$32.84	$32.84	$32.52	$32.59	$28.78	11,128
2017-06-23	$32.46	$32.54	$32.44	$32.44	$28.65	9,557
2017-06-22	$32.47	$32.52	$32.37	$32.47	$28.68	5,937
2017-06-21	$32.45	$32.50	$32.35	$32.35	$28.57	8,189
2017-06-20	$32.89	$32.89	$32.41	$32.48	$28.69	15,870
2017-06-19	$32.75	$32.82	$32.54	$32.79	$28.96	8,089
2017-06-16	$32.42	$32.62	$32.42	$32.62	$28.81	5,841
2017-06-15	$32.27	$32.39	$32.10	$32.39	$28.61	12,087
2017-06-14	$32.71	$32.71	$32.44	$32.60	$28.79	7,278
2017-06-13	$32.75	$32.75	$32.45	$32.56	$28.76	7,507
2017-06-12	$32.45	$32.49	$32.40	$32.40	$28.50	6,456
2017-06-09	$32.75	$32.75	$32.49	$32.53	$28.62	8,451
2017-06-08	$32.76	$32.78	$32.63	$32.65	$28.72	5,017
2017-06-07	$33.15	$33.15	$32.69	$32.69	$28.76	9,646
2017-06-06	$32.69	$32.84	$32.61	$32.81	$28.86	21,387
2017-06-05	$32.69	$32.78	$32.69	$32.77	$28.83	12,041
2017-06-02	$32.84	$32.93	$32.82	$32.91	$28.95	9,246
2017-06-01	$32.40	$32.65	$32.40	$32.65	$28.72	7,979
2017-05-31	$32.47	$32.47	$32.31	$32.37	$28.48	7,504
2017-05-30	$32.22	$32.32	$32.22	$32.28	$28.40	9,054
2017-05-26	$32.23	$32.45	$32.13	$32.27	$28.39	50,219
2017-05-25	$32.21	$32.38	$32.21	$32.35	$28.46	5,526
2017-05-24	$32.10	$32.31	$32.09	$32.31	$28.42	11,352
2017-05-23	$32.25	$32.33	$32.19	$32.24	$28.36	4,412
2017-05-22	$32.10	$32.28	$32.10	$32.28	$28.40	7,070
2017-05-19	$31.88	$32.22	$31.88	$32.22	$28.35	13,642
2017-05-18	$31.33	$32.01	$31.27	$31.63	$27.83	6,506
2017-05-17	$32.01	$32.01	$31.81	$31.91	$28.07	9,030
2017-05-16	$32.28	$32.28	$32.02	$32.11	$28.25	16,797
2017-05-15	$32.08	$32.13	$32.02	$32.12	$28.17	9,752
2017-05-12	$31.89	$31.94	$31.80	$31.94	$28.01	8,983
2017-05-11	$31.80	$31.83	$31.75	$31.83	$27.92	20,774
2017-05-10	$31.88	$31.91	$31.80	$31.91	$27.99	136,188
2017-05-09	$31.86	$31.89	$31.76	$31.87	$27.95	11,756
2017-05-08	$31.95	$31.95	$31.87	$31.87	$27.95	21,075
2017-05-05	$31.91	$32.11	$31.87	$32.08	$28.14	14,338
2017-05-04	$31.73	$31.81	$31.67	$31.80	$27.89	4,658
2017-05-03	$31.57	$31.62	$31.49	$31.49	$27.62	12,831
2017-05-02	$31.56	$31.67	$31.54	$31.57	$27.69	6,081
2017-05-01	$31.24	$31.51	$31.24	$31.45	$27.58	9,135
2017-04-28	$31.39	$31.43	$31.34	$31.38	$27.52	4,927
2017-04-27	$31.34	$31.44	$31.33	$31.39	$27.53	16,714
2017-04-26	$31.39	$31.46	$31.32	$31.32	$27.47	10,741
2017-04-25	$31.40	$31.54	$31.37	$31.43	$27.57	13,239
2017-04-24	$31.04	$31.41	$31.04	$31.25	$27.41	10,276
2017-04-21	$30.62	$30.64	$30.56	$30.56	$26.80	26,626
2017-04-20	$30.65	$30.70	$30.60	$30.68	$26.91	11,866
2017-04-19	$30.59	$30.60	$30.38	$30.38	$26.64	20,030
2017-04-18	$30.51	$30.54	$30.35	$30.46	$26.71	18,255
2017-04-17	$30.69	$30.84	$30.64	$30.73	$26.93	7,841
2017-04-13	$30.54	$30.55	$30.46	$30.46	$26.69	574
2017-04-12	$30.63	$30.66	$30.52	$30.58	$26.80	9,805
2017-04-11	$30.62	$30.63	$30.47	$30.62	$26.83	11,498
2017-04-10	$30.45	$30.55	$30.45	$30.46	$26.69	8,530
2017-04-07	$30.53	$30.59	$30.45	$30.45	$26.68	13,035
2017-04-06	$30.45	$30.54	$30.45	$30.46	$26.69	166,487
2017-04-05	$30.63	$30.66	$30.46	$30.46	$26.69	26,738
2017-04-04	$30.44	$30.63	$30.44	$30.62	$26.83	11,767
2017-04-03	$30.48	$30.65	$30.48	$30.53	$26.75	12,519
2017-03-31	$30.57	$30.69	$30.57	$30.67	$26.87	308,196
2017-03-30	$30.51	$30.81	$30.51	$30.65	$26.86	9,283
2017-03-29	$30.70	$30.76	$30.61	$30.72	$26.92	3,215
2017-03-28	$30.72	$30.91	$30.72	$30.80	$26.99	7,680
2017-03-27	$30.56	$30.77	$30.56	$30.67	$26.88	4,433
2017-03-24	$30.54	$30.69	$30.52	$30.53	$26.75	6,918
2017-03-23	$30.41	$30.64	$30.36	$30.43	$26.67	10,844
2017-03-22	$30.24	$30.50	$30.22	$30.38	$26.62	9,482
2017-03-21	$30.50	$30.53	$30.18	$30.28	$26.53	20,637
2017-03-20	$30.27	$30.62	$30.27	$30.52	$26.75	7,097
2017-03-17	$30.67	$30.67	$30.35	$30.40	$26.64	3,063
2017-03-16	$30.39	$30.41	$30.29	$30.39	$26.63	5,962
2017-03-15	$30.06	$30.53	$29.90	$30.24	$26.50	15,319
2017-03-14	$30.01	$30.01	$29.70	$29.82	$26.14	19,331
2017-03-13	$30.12	$30.13	$30.04	$30.08	$26.36	3,950
2017-03-10	$29.71	$30.02	$29.71	$30.00	$26.29	18,218
2017-03-09	$29.60	$29.79	$29.60	$29.65	$25.98	11,664
2017-03-08	$29.79	$29.79	$29.59	$29.59	$25.93	7,856
2017-03-07	$29.72	$29.79	$29.65	$29.76	$26.08	9,323
2017-03-06	$29.85	$29.86	$29.77	$29.86	$26.17	15,658
2017-03-03	$29.76	$29.91	$29.67	$29.89	$26.19	9,998
2017-03-02	$29.76	$29.79	$29.76	$29.77	$26.09	1,860
2017-03-01	$29.85	$29.95	$29.85	$29.91	$26.21	1,111
2017-02-28	$29.65	$29.70	$29.58	$29.65	$25.98	6,957
2017-02-27	$29.54	$29.75	$29.54	$29.71	$26.04	6,127
2017-02-24	$29.52	$29.68	$29.52	$29.66	$25.99	7,198
2017-02-23	$29.82	$29.90	$29.79	$29.89	$26.19	4,682
2017-02-22	$29.65	$29.86	$29.65	$29.84	$26.15	4,982
2017-02-21	$30.16	$30.16	$29.70	$29.77	$26.09	18,156
2017-02-17	$29.66	$29.90	$29.62	$29.85	$26.16	17,757
2017-02-16	$29.66	$29.80	$29.66	$29.80	$26.11	16,425
2017-02-15	$29.51	$29.70	$29.50	$29.70	$26.03	9,323
2017-02-14	$29.32	$29.53	$29.29	$29.53	$25.88	12,807
2017-02-13	$29.41	$29.78	$29.41	$29.41	$25.77	8,737
2017-02-10	$29.27	$29.56	$29.27	$29.52	$25.86	10,363
2017-02-09	$29.44	$29.47	$29.35	$29.46	$25.81	8,068
2017-02-08	$29.31	$29.38	$29.31	$29.37	$25.73	4,134
2017-02-07	$29.22	$29.26	$29.12	$29.26	$25.64	5,998
2017-02-06	$29.16	$29.21	$29.10	$29.14	$25.53	5,257
2017-02-03	$29.19	$29.48	$29.19	$29.44	$25.80	9,209
2017-02-02	$29.20	$29.41	$29.18	$29.35	$25.72	28,720
2017-02-01	$29.39	$29.39	$29.11	$29.19	$25.58	5,479
2017-01-31	$29.24	$29.25	$29.03	$29.24	$25.62	9,442
2017-01-30	$29.07	$29.16	$28.95	$29.03	$25.44	18,897
2017-01-27	$29.35	$29.35	$29.20	$29.23	$25.61	7,448
2017-01-26	$29.35	$29.37	$29.21	$29.31	$25.68	15,193
2017-01-25	$29.00	$29.40	$29.00	$29.40	$25.76	13,562
2017-01-24	$28.93	$29.16	$28.91	$29.15	$25.54	12,623
2017-01-23	$28.90	$29.03	$28.77	$29.03	$25.44	4,176
2017-01-20	$28.90	$28.98	$28.80	$28.87	$25.30	14,083
2017-01-19	$28.85	$28.86	$28.73	$28.86	$25.29	23,226
2017-01-18	$28.94	$28.97	$28.73	$28.78	$25.22	5,709
2017-01-17	$28.85	$29.04	$28.85	$28.99	$25.40	9,809
2017-01-13	$28.98	$29.07	$28.87	$29.01	$25.41	162,443
2017-01-12	$28.75	$28.94	$28.71	$28.93	$25.34	12,491
2017-01-11	$28.57	$28.86	$28.57	$28.86	$25.28	12,940
2017-01-10	$28.49	$28.71	$28.49	$28.65	$25.10	5,940
2017-01-09	$28.49	$28.67	$28.49	$28.65	$25.09	5,984
2017-01-06	$28.82	$28.90	$28.57	$28.60	$25.05	10,157
2017-01-05	$28.80	$28.98	$28.79	$28.94	$25.35	13,087
2017-01-04	$28.59	$28.66	$28.49	$28.65	$25.09	56,700
2017-01-03	$28.50	$28.55	$28.49	$28.49	$24.95	6,801
2016-12-30	$28.52	$28.52	$28.42	$28.48	$24.95	6,690
2016-12-29	$28.50	$28.50	$28.44	$28.47	$24.93	3,318
2016-12-28	$28.31	$28.48	$28.31	$28.38	$24.86	17,682
2016-12-27	$28.54	$28.54	$28.38	$28.39	$24.87	12,265
2016-12-23	$28.49	$28.53	$28.29	$28.30	$24.79	19,721
2016-12-22	$28.51	$28.52	$28.29	$28.51	$24.97	10,617
2016-12-21	$28.52	$28.54	$28.37	$28.39	$24.87	6,153
2016-12-20	$28.31	$28.52	$28.31	$28.52	$24.98	5,355
2016-12-19	$28.48	$28.53	$28.37	$28.37	$24.85	10,659
2016-12-16	$28.28	$28.48	$28.28	$28.38	$24.86	14,333
2016-12-15	$28.50	$28.52	$28.41	$28.51	$24.97	15,173
2016-12-14	$28.63	$28.63	$28.50	$28.53	$24.99	8,823
2016-12-13	$28.53	$28.67	$28.53	$28.61	$25.06	20,296
2016-12-12	$28.48	$28.48	$28.40	$28.40	$24.86	8,809
2016-12-09	$28.46	$28.50	$28.42	$28.44	$24.90	12,560
2016-12-08	$28.42	$28.47	$28.39	$28.47	$24.93	4,288
2016-12-07	$28.35	$28.48	$28.35	$28.48	$24.93	8,076
2016-12-06	$28.35	$28.40	$28.32	$28.38	$24.84	15,329
2016-12-05	$28.35	$28.38	$28.31	$28.36	$24.83	7,941
2016-12-02	$28.21	$28.34	$28.21	$28.30	$24.78	10,300
2016-12-01	$28.36	$28.40	$28.16	$28.22	$24.71	22,536
2016-11-30	$28.50	$28.50	$28.27	$28.28	$24.76	9,670
2016-11-29	$28.37	$28.48	$28.37	$28.43	$24.89	3,374
2016-11-28	$28.28	$28.31	$28.26	$28.30	$24.78	5,453
2016-11-25	$28.22	$28.36	$28.22	$28.34	$24.81	3,618
2016-11-23	$28.12	$28.25	$28.12	$28.24	$24.72	24,008
2016-11-22	$28.14	$28.35	$28.14	$28.31	$24.78	6,974
2016-11-21	$28.24	$28.25	$28.17	$28.21	$24.70	24,845
2016-11-18	$28.21	$28.21	$28.00	$28.03	$24.54	6,370
2016-11-17	$27.83	$28.26	$27.83	$28.17	$24.66	25,370
2016-11-16	$28.09	$28.09	$28.00	$28.01	$24.52	7,099
2016-11-15	$28.07	$28.22	$28.06	$28.17	$24.66	18,845
2016-11-14	$28.31	$28.31	$28.03	$28.15	$24.57	3,567
2016-11-11	$28.37	$28.37	$28.28	$28.32	$24.72	1,096
2016-11-10	$28.71	$28.71	$28.42	$28.53	$24.90	6,723
2016-11-09	$28.70	$28.79	$28.58	$28.79	$25.13	2,574
2016-11-08	$28.79	$28.98	$28.79	$28.95	$25.27	1,325
2016-11-07	$28.83	$28.84	$28.74	$28.83	$25.16	3,771
2016-11-04	$28.48	$28.60	$28.44	$28.44	$24.82	1,661
2016-11-03	$28.95	$28.95	$28.71	$28.75	$25.09	17,898
2016-11-02	$28.96	$28.96	$28.75	$28.81	$25.14	2,770
2016-11-01	$29.21	$29.21	$28.85	$28.94	$25.26	55,075
2016-10-31	$28.97	$29.06	$28.97	$29.04	$25.35	91,188
2016-10-28	$28.98	$29.05	$28.98	$29.00	$25.31	8,887
2016-10-27	$29.03	$29.05	$28.94	$28.94	$25.26	11,816
2016-10-26	$29.12	$29.13	$28.96	$28.99	$25.30	15,537
2016-10-25	$29.09	$29.13	$29.09	$29.11	$25.40	999
2016-10-24	$29.31	$29.31	$29.14	$29.17	$25.46	8,891
2016-10-21	$29.12	$29.20	$29.12	$29.20	$25.48	2,178
2016-10-20	$29.29	$29.31	$29.22	$29.30	$25.57	2,262
2016-10-19	$29.40	$29.40	$29.32	$29.37	$25.63	6,929
2016-10-18	$29.21	$29.29	$29.17	$29.17	$25.46	25,054
2016-10-17	$29.03	$29.03	$28.87	$28.92	$25.24	16,371
2016-10-14	$29.13	$29.13	$29.07	$29.11	$25.41	2,488
2016-10-13	$28.90	$29.11	$28.90	$29.06	$25.36	2,165
2016-10-12	$29.11	$29.11	$28.95	$29.06	$25.36	4,530
2016-10-11	$29.14	$29.18	$28.98	$29.07	$25.37	14,377
2016-10-10	$29.55	$29.55	$29.48	$29.51	$25.76	5,601
2016-10-07	$29.43	$29.43	$29.25	$29.37	$25.63	5,338
2016-10-06	$29.74	$29.74	$29.50	$29.62	$25.86	5,729
2016-10-05	$29.76	$29.81	$29.76	$29.79	$26.00	5,936
2016-10-04	$29.83	$29.83	$29.67	$29.70	$25.92	9,940
2016-10-03	$30.04	$30.04	$29.76	$29.83	$26.04	5,942
2016-09-30	$30.09	$30.09	$29.80	$29.90	$26.10	217,127
2016-09-29	$29.98	$30.09	$29.75	$29.88	$26.08	77,351
2016-09-28	$29.80	$31.82	$29.80	$30.18	$26.34	149,677
2016-09-27	$29.59	$29.80	$29.59	$29.71	$25.93	1,929
2016-09-26	$29.65	$29.65	$29.65	$29.65	$25.88	293
2016-09-23	$30.13	$30.13	$29.87	$29.91	$26.10	9,339
2016-09-22	$30.14	$30.28	$30.11	$30.11	$26.28	4,577
2016-09-21	$29.64	$29.69	$29.55	$29.67	$25.89	11,220
2016-09-20	$29.46	$29.51	$29.38	$29.38	$25.64	4,238
2016-09-19	$29.44	$29.44	$29.31	$29.31	$25.58	839
2016-09-16	$29.15	$29.15	$29.13	$29.13	$25.43	884
2016-09-15	$29.36	$29.54	$29.28	$29.54	$25.78	4,939
2016-09-14	$29.32	$29.34	$29.18	$29.20	$25.49	14,505
2016-09-13	$29.41	$29.46	$29.20	$29.46	$25.71	4,595
2016-09-12	$29.30	$30.05	$29.30	$29.75	$25.97	12,177
2016-09-09	$29.72	$29.75	$29.55	$29.56	$25.80	12,765
2016-09-08	$30.26	$30.26	$30.09	$30.17	$26.33	7,795
2016-09-07	$30.38	$30.39	$30.12	$30.16	$26.33	40,696
2016-09-06	$30.31	$30.36	$30.28	$30.30	$26.36	2,579
2016-09-02	$30.06	$30.12	$30.01	$30.12	$26.20	37,849
2016-09-01	$29.67	$29.81	$29.67	$29.77	$25.90	6,938
2016-08-31	$29.50	$29.66	$29.50	$29.53	$25.69	3,524
2016-08-30	$29.60	$29.65	$29.60	$29.63	$25.78	3,557
2016-08-29	$29.50	$29.67	$29.36	$29.66	$25.80	2,811
2016-08-26	$29.93	$30.03	$29.49	$29.51	$25.67	2,156
2016-08-25	$29.88	$29.88	$29.79	$29.79	$25.92	5,087
2016-08-24	$29.92	$29.97	$29.92	$29.97	$26.07	415
2016-08-23	$30.12	$30.12	$29.68	$29.68	$25.82	1,391
2016-08-22	$29.70	$29.83	$29.58	$29.80	$25.93	12,541
2016-08-19	$29.74	$29.74	$29.58	$29.66	$25.80	2,412
2016-08-18	$29.87	$29.88	$29.85	$29.88	$26.00	15,321
2016-08-17	$29.71	$29.86	$29.71	$29.86	$25.98	500
2016-08-16	$30.03	$30.03	$29.80	$29.84	$25.96	2,937
2016-08-15	$29.95	$29.95	$29.90	$29.95	$26.05	2,140
2016-08-12	$29.80	$29.80	$29.78	$29.79	$25.92	3,176
2016-08-11	$29.90	$29.96	$29.83	$29.84	$25.96	4,178
2016-08-10	$29.70	$29.73	$29.70	$29.73	$25.87	381
2016-08-09	$29.63	$29.64	$29.56	$29.56	$25.71	1,588
2016-08-08	$29.32	$29.41	$29.29	$29.29	$25.48	1,616
2016-08-05	$29.30	$29.36	$29.23	$29.36	$25.55	2,996
2016-08-04	$29.20	$29.20	$29.10	$29.12	$25.33	732
2016-08-03	$29.14	$29.14	$28.98	$29.06	$25.29	5,306
2016-08-02	$29.44	$29.44	$29.25	$29.29	$25.48	1,892
2016-08-01	$29.44	$29.44	$29.34	$29.42	$25.60	587
2016-07-29	$29.50	$29.50	$29.47	$29.47	$25.64	1,185
2016-07-28	$29.27	$29.46	$29.27	$29.37	$25.55	5,093
2016-07-27	$29.36	$29.36	$29.36	$29.36	$25.54	1,216
2016-07-26	$29.42	$29.42	$29.36	$29.37	$25.55	1,386
2016-07-25	$29.31	$29.33	$29.31	$29.33	$25.52	17,227
2016-07-22	$29.53	$29.53	$29.27	$29.32	$25.51	1,817
2016-07-21	$29.33	$29.37	$29.33	$29.37	$25.56	1,195
2016-07-20	$29.38	$29.42	$29.34	$29.35	$25.53	1,160
2016-07-19	$29.39	$29.39	$29.24	$29.30	$25.49	7,125
2016-07-18	$29.42	$29.42	$29.35	$29.36	$25.54	14,640
2016-07-15	$29.37	$29.39	$29.35	$29.39	$25.57	84,577
2016-07-14	$29.37	$29.41	$29.35	$29.40	$25.58	2,710
2016-07-13	$29.39	$29.39	$29.12	$29.29	$25.48	19,097
2016-07-12	$29.30	$29.36	$29.26	$29.31	$25.50	163,801
2016-07-11	$29.23	$29.31	$29.19	$29.22	$25.42	6,855
2016-07-08	$29.12	$29.15	$29.08	$29.11	$25.33	3,941
2016-07-07	$29.10	$29.11	$29.07	$29.07	$25.29	1,508
2016-07-06	$29.02	$29.08	$26.07	$29.03	$25.26	111,039
2016-07-05	$29.20	$29.23	$28.95	$29.10	$25.32	7,994
2016-07-01	$29.21	$29.25	$29.21	$29.25	$25.45	565
2016-06-30	$29.19	$29.22	$29.19	$29.22	$25.42	1,184
2016-06-29	$28.75	$28.89	$28.75	$28.84	$25.09	1,098
2016-06-28	$28.10	$28.10	$28.10	$28.10	$24.44	424
2016-06-27	$27.46	$27.55	$27.35	$27.35	$23.79	39,699
2016-06-24	$28.48	$29.08	$28.19	$28.23	$24.56	10,003
2016-06-23	$29.93	$30.74	$29.93	$30.73	$26.74	30,917
2016-06-22	$30.00	$30.07	$29.97	$29.99	$26.09	2,082
2016-06-21	$30.01	$30.05	$30.01	$30.05	$26.14	1,907
2016-06-20	$29.83	$30.10	$29.83	$29.89	$26.01	3,539
2016-06-17	$29.15	$29.27	$28.97	$29.17	$25.38	5,431
2016-06-16	$28.67	$28.86	$28.42	$28.86	$25.11	2,223
2016-06-15	$29.00	$29.00	$29.00	$29.00	$25.23	349
2016-06-14	$29.20	$29.20	$28.72	$28.86	$25.10	6,657
2016-06-13	$29.55	$29.64	$29.47	$29.47	$25.34	1,751
2016-06-10	$30.33	$30.33	$29.84	$29.84	$25.66	8,232
2016-06-09	$30.75	$30.78	$30.58	$30.77	$26.46	48,963
2016-06-08	$31.19	$31.19	$31.08	$31.08	$26.73	1,906
2016-06-07	$31.16	$31.23	$31.01	$31.11	$26.75	7,901
2016-06-06	$30.86	$30.96	$30.81	$30.87	$26.55	8,662
2016-06-03	$30.57	$30.57	$30.57	$30.57	$26.29	0
2016-06-02	$30.43	$30.57	$30.38	$30.57	$26.29	7,359
2016-06-01	$30.50	$30.60	$30.41	$30.60	$26.31	2,028
2016-05-31	$30.67	$30.67	$30.40	$30.47	$26.20	7,328
2016-05-27	$30.63	$30.65	$30.52	$30.53	$26.26	2,018
2016-05-26	$30.50	$30.65	$30.50	$30.65	$26.36	1,964
2016-05-25	$30.47	$30.63	$30.47	$30.63	$26.34	2,833
2016-05-24	$30.02	$30.44	$30.02	$30.37	$26.11	6,561
2016-05-23	$29.96	$30.08	$29.96	$30.08	$25.86	1,938
2016-05-20	$29.91	$30.11	$29.91	$29.94	$25.75	10,854
2016-05-19	$29.81	$29.81	$29.68	$29.72	$25.56	4,220
2016-05-18	$29.98	$30.18	$29.85	$29.95	$25.76	8,611
2016-05-17	$30.08	$30.21	$29.95	$29.98	$25.78	5,053
2016-05-16	$30.10	$30.24	$30.10	$30.16	$25.94	5,772
2016-05-13	$30.06	$30.06	$29.91	$29.95	$25.76	1,220
2016-05-12	$30.10	$30.22	$30.02	$30.22	$25.99	2,234
2016-05-11	$30.41	$30.41	$30.20	$30.20	$25.97	7,592
2016-05-10	$30.39	$30.41	$30.39	$30.41	$26.15	1,633
2016-05-09	$30.21	$30.21	$30.10	$30.15	$25.93	2,028
2016-05-06	$30.03	$30.12	$30.03	$30.11	$25.89	1,652
2016-05-05	$30.04	$30.22	$30.01	$30.08	$25.87	3,043
2016-05-04	$30.26	$30.30	$30.24	$30.24	$26.00	2,051
2016-05-03	$30.72	$30.72	$30.45	$30.45	$26.19	2,047
2016-05-02	$30.95	$31.03	$30.84	$30.99	$26.65	3,410
2016-04-29	$30.60	$30.72	$30.53	$30.64	$26.35	5,802
2016-04-28	$30.81	$30.93	$30.81	$30.91	$26.58	2,762
2016-04-27	$31.08	$31.09	$30.96	$31.04	$26.69	2,568
2016-04-26	$30.99	$30.99	$30.97	$30.97	$26.63	698
2016-04-25	$30.81	$30.90	$30.81	$30.84	$26.52	1,415
2016-04-22	$30.96	$31.00	$30.96	$30.99	$26.65	2,954
2016-04-21	$31.07	$31.14	$31.02	$31.04	$26.69	5,891
2016-04-20	$31.35	$31.35	$31.15	$31.31	$26.92	1,137
2016-04-19	$31.34	$31.34	$31.25	$31.34	$26.95	751
2016-04-18	$30.87	$30.92	$30.86	$30.92	$26.59	3,181
2016-04-15	$30.71	$30.74	$30.61	$30.62	$26.33	11,802
2016-04-14	$30.73	$30.84	$30.73	$30.76	$26.45	2,954
2016-04-13	$30.62	$30.75	$30.62	$30.75	$26.44	4,348
2016-04-12	$30.05	$30.40	$30.05	$30.40	$26.14	3,129
2016-04-11	$30.13	$30.13	$30.04	$30.07	$25.86	2,469
2016-04-08	$29.85	$30.06	$29.85	$29.86	$25.68	11,735
2016-04-07	$29.75	$29.75	$29.49	$29.50	$25.37	2,154
2016-04-06	$29.65	$29.87	$29.64	$29.78	$25.61	1,090
2016-04-05	$29.80	$29.80	$29.55	$29.56	$25.42	5,017
2016-04-04	$30.09	$30.09	$29.99	$30.02	$25.82	30,129
2016-04-01	$30.06	$30.10	$30.00	$30.07	$25.86	54,611
2016-03-31	$30.19	$30.19	$30.06	$30.16	$25.94	1,073
2016-03-30	$30.17	$30.20	$30.10	$30.14	$25.92	3,729
2016-03-29	$29.93	$30.12	$29.93	$30.06	$25.85	5,136
2016-03-28	$30.05	$30.06	$30.05	$30.05	$25.84	1,870
2016-03-24	$29.87	$29.96	$29.86	$29.86	$25.68	916
2016-03-23	$30.07	$30.07	$29.95	$30.04	$25.83	15,182
2016-03-22	$29.93	$30.13	$29.93	$30.12	$25.90	6,775
2016-03-21	$30.03	$30.13	$30.03	$30.12	$25.90	9,653
2016-03-18	$30.13	$30.13	$30.05	$30.10	$25.88	1,923
2016-03-17	$30.02	$30.14	$30.02	$30.14	$25.92	6,794
2016-03-16	$29.99	$30.05	$29.80	$30.04	$25.83	30,294
2016-03-15	$29.97	$29.97	$29.86	$29.92	$25.73	2,152
2016-03-14	$29.88	$30.03	$29.87	$30.00	$25.80	32,310
2016-03-11	$29.81	$29.99	$29.81	$29.97	$25.77	28,838
2016-03-10	$29.73	$29.73	$29.67	$29.72	$25.56	2,913
2016-03-09	$29.86	$29.86	$29.70	$29.70	$25.54	1,358
2016-03-08	$29.75	$29.75	$29.65	$29.65	$25.50	526
2016-03-07	$29.81	$29.82	$29.74	$29.81	$25.61	1,934
2016-03-04	$29.84	$29.87	$29.74	$29.85	$25.64	3,246
2016-03-03	$29.82	$29.82	$29.62	$29.78	$25.58	4,199
2016-03-02	$29.65	$29.70	$29.58	$29.69	$25.50	6,069
2016-03-01	$29.67	$29.72	$29.62	$29.71	$25.52	3,032
2016-02-29	$29.53	$29.55	$29.42	$29.42	$25.28	2,068
2016-02-26	$29.44	$29.57	$29.44	$29.50	$25.34	3,055
2016-02-25	$29.40	$29.53	$29.40	$29.53	$25.37	5,413
2016-02-24	$29.17	$29.47	$29.17	$29.47	$25.31	3,050
2016-02-23	$29.54	$29.55	$29.42	$29.42	$25.28	3,539
2016-02-22	$29.49	$29.58	$29.49	$29.57	$25.40	1,266
2016-02-19	$29.50	$29.51	$29.49	$29.50	$25.34	18,060
2016-02-18	$29.57	$29.57	$29.54	$29.56	$25.39	1,816
2016-02-17	$29.49	$29.52	$29.48	$29.52	$25.36	3,044
2016-02-16	$29.18	$29.35	$29.18	$29.35	$25.21	4,854
2016-02-12	$29.25	$29.25	$29.04	$29.10	$25.00	2,038
2016-02-11	$29.11	$29.17	$28.97	$28.97	$24.89	6,520
2016-02-10	$29.16	$29.16	$29.16	$29.16	$25.05	0
2016-02-09	$29.07	$29.16	$29.07	$29.16	$25.05	1,050
2016-02-08	$29.46	$29.46	$29.18	$29.29	$25.16	4,722
2016-02-05	$29.40	$29.40	$29.31	$29.31	$25.18	1,487
2016-02-04	$29.54	$29.61	$29.46	$29.61	$25.44	10,406
2016-02-03	$29.39	$29.57	$29.39	$29.57	$25.40	3,794
2016-02-02	$29.20	$29.53	$29.20	$29.36	$25.22	7,735
2016-02-01	$29.31	$29.60	$29.31	$29.58	$25.41	4,456
2016-01-29	$29.52	$29.53	$29.40	$29.46	$25.31	8,158
2016-01-28	$29.15	$29.17	$28.99	$28.99	$24.90	8,426
2016-01-27	$29.04	$29.31	$28.73	$28.88	$24.81	4,601
2016-01-26	$28.97	$29.04	$28.96	$28.98	$24.89	2,987
2016-01-25	$28.77	$28.81	$28.60	$28.60	$24.57	3,115
2016-01-22	$28.91	$28.99	$28.83	$28.87	$24.80	3,210
2016-01-21	$27.92	$28.29	$27.92	$28.18	$24.21	4,411
2016-01-20	$27.67	$28.13	$27.47	$28.03	$24.08	3,281
2016-01-19	$28.66	$28.73	$28.34	$28.50	$24.48	7,547
2016-01-15	$28.62	$28.62	$28.15	$28.24	$24.26	9,173
2016-01-14	$29.08	$29.45	$29.08	$29.24	$25.12	8,236
2016-01-13	$29.43	$29.43	$29.08	$29.08	$24.98	5,884
2016-01-12	$29.71	$29.71	$29.28	$29.57	$25.40	1,762
2016-01-11	$29.49	$29.51	$29.49	$29.51	$25.35	602
2016-01-08	$29.79	$29.79	$29.31	$29.31	$25.18	5,823
2016-01-07	$29.87	$29.87	$29.79	$29.79	$25.59	435
2016-01-06	$30.19	$30.19	$30.13	$30.17	$25.92	11,428
2016-01-05	$30.64	$30.81	$30.52	$30.71	$26.38	13,684
2016-01-04	$30.87	$30.87	$30.62	$30.70	$26.37	1,913
2015-12-31	$31.50	$31.54	$31.35	$31.35	$26.93	6,344
2015-12-30	$31.72	$31.75	$31.64	$31.69	$27.22	113,745
2015-12-29	$31.73	$31.81	$31.72	$31.78	$27.30	19,039
2015-12-28	$31.40	$31.44	$31.35	$31.37	$26.95	2,846
2015-12-24	$31.55	$31.60	$31.49	$31.60	$27.07	1,450
2015-12-23	$31.41	$31.56	$31.41	$31.55	$27.02	1,797
2015-12-22	$31.06	$31.13	$31.06	$31.12	$26.66	2,005
2015-12-21	$31.17	$31.17	$30.76	$30.78	$26.37	2,742
2015-12-18	$31.14	$31.14	$30.83	$30.83	$26.40	6,083
2015-12-17	$31.71	$31.71	$31.14	$31.17	$26.70	14,185
2015-12-16	$31.48	$31.48	$31.02	$31.23	$26.75	28,826
2015-12-15	$31.22	$31.23	$31.08	$31.08	$26.62	10,457
2015-12-14	$30.71	$30.95	$30.71	$30.91	$26.47	2,754
2015-12-11	$30.98	$31.37	$30.91	$30.94	$26.50	6,017
2015-12-10	$31.53	$31.63	$31.45	$31.50	$26.98	2,758
2015-12-09	$31.50	$31.66	$31.43	$31.56	$27.03	2,808
2015-12-08	$31.80	$31.85	$31.58	$31.58	$27.05	3,634
2015-12-07	$32.20	$32.21	$32.13	$32.13	$27.52	6,888
2015-12-04	$32.17	$32.39	$32.17	$32.39	$27.74	3,684
2015-12-03	$32.22	$32.22	$31.91	$31.91	$27.33	3,286
2015-12-02	$32.58	$32.58	$32.02	$32.02	$27.42	4,214
2015-12-01	$32.46	$32.46	$32.23	$32.23	$27.60	820
2015-11-30	$32.20	$32.25	$32.09	$32.18	$27.56	5,833
2015-11-27	$32.19	$32.19	$32.19	$32.19	$27.57	0
2015-11-25	$32.22	$32.22	$32.12	$32.19	$27.57	2,512
2015-11-24	$31.87	$32.05	$31.87	$32.05	$27.45	1,940
2015-11-23	$32.25	$32.27	$32.00	$32.00	$27.41	3,336
2015-11-20	$32.54	$32.54	$32.27	$32.29	$27.66	2,118
2015-11-19	$32.39	$32.39	$32.38	$32.38	$27.73	750
2015-11-18	$32.08	$32.08	$31.90	$31.96	$27.37	3,091
2015-11-17	$31.96	$31.96	$31.82	$31.86	$27.29	600
2015-11-16	$31.53	$31.80	$31.19	$31.80	$27.24	13,765
2015-11-13	$31.81	$31.82	$31.45	$31.45	$26.94	2,676
2015-11-12	$31.87	$31.87	$31.87	$31.87	$27.29	362
2015-11-11	$32.15	$32.16	$32.07	$32.07	$27.47	2,483
2015-11-10	$31.83	$31.96	$31.83	$31.84	$27.27	3,331
2015-11-09	$32.13	$32.13	$31.89	$31.89	$27.31	39,611
2015-11-06	$32.31	$32.31	$32.13	$32.21	$27.59	3,973
2015-11-05	$32.44	$32.66	$32.30	$32.37	$27.72	8,029
2015-11-04	$33.10	$33.10	$32.37	$32.47	$27.81	11,266
2015-11-03	$32.55	$32.72	$32.53	$32.71	$28.01	3,604
2015-11-02	$32.49	$32.57	$32.49	$32.53	$27.86	6,769
2015-10-30	$32.47	$32.48	$32.38	$32.45	$27.79	2,576
2015-10-29	$32.39	$32.47	$32.38	$32.41	$27.76	2,113
2015-10-28	$32.53	$32.54	$32.46	$32.50	$27.83	2,260
2015-10-27	$32.45	$32.45	$32.44	$32.44	$27.78	1,210
2015-10-26	$32.53	$32.54	$32.44	$32.44	$27.78	1,357
2015-10-23	$32.43	$32.57	$32.42	$32.53	$27.86	3,559
2015-10-22	$32.50	$33.70	$32.38	$32.38	$27.73	9,921
2015-10-21	$32.40	$32.40	$32.40	$32.40	$27.75	0
2015-10-20	$32.40	$32.42	$32.32	$32.40	$27.75	2,108
2015-10-19	$32.31	$32.31	$32.31	$32.31	$27.67	125
2015-10-16	$32.43	$32.45	$32.40	$32.40	$27.75	1,641
2015-10-15	$32.37	$32.44	$32.37	$32.44	$27.78	2,311
2015-10-14	$32.32	$32.33	$32.30	$32.31	$27.67	1,483
2015-10-13	$32.25	$32.29	$32.25	$32.28	$27.65	1,294
2015-10-12	$32.37	$32.39	$32.37	$32.39	$27.74	575
2015-10-09	$32.31	$32.39	$32.31	$32.38	$27.73	1,617
2015-10-08	$32.27	$32.34	$32.27	$32.34	$27.70	1,104
2015-10-07	$37.80	$37.80	$32.28	$32.60	$27.92	5,333
2015-10-06	$32.70	$32.70	$32.23	$32.31	$27.67	6,043
2015-10-05	$32.27	$32.42	$32.26	$32.40	$27.75	9,470
2015-10-02	$32.70	$32.70	$31.94	$32.09	$27.48	5,027
2015-10-01	$32.06	$32.06	$32.06	$32.06	$27.46	493
2015-09-30	$31.87	$31.87	$31.75	$31.86	$27.29	1,593
2015-09-29	$31.40	$31.42	$31.26	$31.27	$26.78	4,669
2015-09-28	$31.57	$31.62	$31.51	$31.51	$26.99	1,991
2015-09-25	$32.12	$32.17	$31.79	$31.79	$27.22	5,991
2015-09-24	$31.45	$31.82	$31.45	$31.74	$27.19	1,470
2015-09-23	$32.04	$32.04	$31.73	$31.83	$27.26	730
2015-09-22	$32.06	$32.06	$32.06	$32.06	$27.46	100
2015-09-21	$33.04	$33.04	$32.88	$32.91	$28.07	884
2015-09-18	$32.92	$32.92	$32.75	$32.76	$27.95	4,300
2015-09-17	$33.33	$33.63	$33.27	$33.63	$28.69	1,497
2015-09-16	$33.03	$33.45	$33.03	$33.45	$28.53	1,706
2015-09-15	$32.55	$32.89	$32.55	$32.89	$28.06	1,001
2015-09-14	$32.99	$32.99	$32.99	$32.99	$28.14	0
2015-09-11	$32.84	$32.99	$32.64	$32.99	$28.14	2,073
2015-09-10	$33.02	$33.10	$32.91	$33.10	$28.24	2,278
2015-09-09	$33.27	$33.27	$33.18	$33.18	$28.31	571
2015-09-08	$32.73	$32.88	$32.73	$32.88	$28.05	310