CNO Financial Group Inc (CNO) Stock

Data as of May 2, 2025

$37.94 ($-0.07) -0.18%

CNO Financial Group Inc - Daily Information

Click for more stock information on CNO Financial Group Inc.

Daily Information	Data
Date	May 2, 2025
Open	$37.21
Previous Close	$37.94
High	$38.06
Low	$36.65
Adjusted Open	$37.21
Previous Adjusted Close	$37.94
Adjusted High	$38.06
Adjusted Low	$36.65

About CNO Financial Group Inc (CNO)

CNO Financial Group Inc (CNO) is a financial holding company focusing on health and retirement solutions. CNO was founded in 1979 as the Colonial Penn Group and has grown significantly since then, evolving into a provider of financial protection, annuities, and life insurance. It currently operates the Conseco Insurance Company and Washington National Insurance Company and has developed proprietary software to aid customers with selecting the best plan. The company employs approximately 3,500 people across the United States and has a market cap of $3.15 billion.

Invest in CNO Financial Group Inc (CNO)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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 CNO Financial Group Inc (CNO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$37.21	$38.06	$36.65	$37.94	$37.94	1,276,700
2025-04-29	$37.35	$38.68	$36.61	$38.01	$38.01	1,868,296
2025-04-28	$39.57	$40.21	$39.36	$39.92	$39.92	689,787
2025-04-25	$39.57	$39.86	$39.03	$39.58	$39.58	451,280
2025-04-24	$38.86	$39.92	$38.84	$39.76	$39.76	501,508
2025-04-23	$39.50	$40.42	$39.00	$39.17	$39.17	534,075
2025-04-22	$37.72	$38.80	$37.58	$38.63	$38.63	454,827
2025-04-21	$38.02	$38.29	$36.79	$37.16	$37.16	471,911
2025-04-17	$38.24	$38.85	$38.24	$38.28	$38.28	602,211
2025-04-16	$38.18	$38.60	$37.73	$38.08	$38.08	567,260
2025-04-15	$37.98	$38.60	$37.98	$38.16	$38.16	521,915
2025-04-14	$37.45	$38.28	$37.02	$37.85	$37.85	672,260
2025-04-11	$36.40	$36.87	$35.51	$36.79	$36.79	820,900
2025-04-10	$38.00	$38.41	$36.19	$36.51	$36.51	1,244,580
2025-04-09	$35.67	$39.90	$35.51	$39.50	$39.50	1,074,290
2025-04-08	$37.83	$38.40	$35.54	$36.12	$36.12	963,300
2025-04-07	$35.70	$37.78	$34.63	$36.20	$36.20	1,302,181
2025-04-04	$37.73	$38.08	$35.91	$36.80	$36.80	1,226,053
2025-04-03	$40.38	$41.03	$39.47	$39.56	$39.56	657,198
2025-04-02	$41.36	$42.51	$41.36	$42.37	$42.37	505,908
2025-04-01	$41.39	$42.23	$41.18	$41.98	$41.98	705,072
2025-03-31	$41.21	$42.05	$40.99	$41.65	$41.65	891,113
2025-03-28	$42.18	$42.35	$41.15	$41.48	$41.48	704,562
2025-03-27	$42.35	$42.45	$41.81	$42.27	$42.27	561,231
2025-03-26	$42.56	$43.20	$42.26	$42.34	$42.34	666,120
2025-03-25	$42.26	$42.77	$41.88	$42.26	$42.26	632,553
2025-03-24	$41.63	$42.31	$41.52	$42.21	$42.21	594,934
2025-03-21	$40.91	$41.25	$40.51	$40.99	$40.99	3,744,543
2025-03-20	$40.71	$41.70	$40.71	$41.22	$41.22	649,240
2025-03-19	$40.57	$41.59	$40.57	$41.27	$41.27	943,557
2025-03-18	$41.14	$41.59	$40.69	$40.73	$40.73	948,180
2025-03-17	$40.15	$41.47	$40.02	$41.37	$41.37	926,933
2025-03-14	$39.15	$40.11	$38.99	$40.05	$40.05	499,298
2025-03-13	$39.37	$39.66	$38.72	$38.79	$38.79	425,532
2025-03-12	$39.41	$39.47	$38.77	$39.10	$39.10	553,759
2025-03-11	$38.59	$39.48	$38.20	$38.92	$38.92	742,981
2025-03-10	$38.66	$39.14	$38.22	$38.61	$38.61	677,622
2025-03-07	$39.44	$39.93	$38.68	$39.62	$39.46	612,872
2025-03-06	$40.39	$40.52	$39.62	$39.70	$39.54	607,057
2025-03-05	$40.19	$41.06	$40.00	$40.74	$40.57	857,293
2025-03-04	$41.21	$41.33	$39.71	$40.16	$39.99	763,258
2025-03-03	$41.79	$42.41	$41.40	$41.72	$41.72	620,885
2025-02-28	$41.41	$41.78	$41.03	$41.69	$41.69	768,233
2025-02-27	$41.07	$41.71	$41.06	$41.27	$41.27	615,341
2025-02-26	$40.11	$41.00	$40.05	$40.86	$40.86	681,290
2025-02-25	$40.50	$40.72	$40.05	$40.24	$40.24	677,369
2025-02-24	$40.07	$40.45	$39.84	$40.14	$40.14	682,774
2025-02-21	$41.00	$41.00	$39.65	$39.79	$39.79	602,244
2025-02-20	$41.19	$41.37	$40.27	$40.61	$40.61	552,220
2025-02-19	$41.53	$41.80	$41.20	$41.50	$41.50	587,941
2025-02-18	$41.46	$41.81	$41.25	$41.69	$41.69	738,855
2025-02-14	$41.53	$42.02	$41.38	$41.42	$41.42	837,643
2025-02-13	$41.33	$41.60	$40.78	$41.50	$41.50	707,482
2025-02-12	$40.87	$41.08	$40.44	$40.59	$40.59	560,544
2025-02-11	$41.10	$41.48	$40.93	$40.99	$40.99	694,938
2025-02-10	$41.00	$41.47	$40.72	$41.16	$41.16	705,879
2025-02-07	$40.29	$41.54	$39.56	$41.08	$41.08	864,024
2025-02-06	$40.20	$40.26	$39.52	$40.02	$40.02	579,546
2025-02-05	$39.50	$40.08	$39.41	$40.06	$40.06	645,784
2025-02-04	$39.25	$39.96	$39.25	$39.39	$39.39	484,121
2025-02-03	$39.14	$39.70	$38.99	$39.40	$39.40	604,071
2025-01-31	$39.94	$40.55	$39.82	$39.94	$39.94	553,362
2025-01-30	$40.34	$40.63	$39.97	$40.14	$40.14	492,038
2025-01-29	$39.44	$40.45	$39.44	$39.92	$39.92	347,592
2025-01-28	$39.14	$40.31	$39.14	$39.79	$39.79	361,637
2025-01-27	$39.00	$39.53	$38.94	$39.40	$39.40	410,516
2025-01-24	$38.71	$39.12	$38.69	$38.86	$38.86	443,764
2025-01-23	$38.95	$39.22	$38.76	$38.84	$38.84	503,641
2025-01-22	$39.19	$39.24	$38.82	$39.07	$39.07	444,926
2025-01-21	$38.91	$39.38	$38.86	$39.28	$39.28	394,898
2025-01-17	$38.78	$39.00	$38.71	$38.78	$38.78	356,784
2025-01-16	$38.22	$38.69	$38.19	$38.57	$38.57	442,410
2025-01-15	$38.56	$38.62	$38.17	$38.28	$38.28	400,591
2025-01-14	$36.70	$37.65	$36.68	$37.61	$37.61	510,334
2025-01-13	$35.74	$36.57	$35.71	$36.51	$36.51	530,260
2025-01-10	$36.44	$36.44	$35.69	$35.99	$35.99	451,401
2025-01-08	$36.93	$37.23	$36.43	$37.13	$37.13	544,086
2025-01-07	$37.33	$37.48	$36.80	$37.03	$37.03	611,389
2025-01-06	$37.52	$37.94	$37.19	$37.27	$37.27	429,490
2025-01-03	$37.22	$37.64	$36.97	$37.55	$37.55	431,904
2025-01-02	$37.44	$37.47	$36.84	$37.14	$37.14	436,587
2024-12-31	$37.37	$37.60	$37.18	$37.21	$37.21	413,441
2024-12-30	$36.93	$37.47	$36.69	$37.17	$37.17	424,192
2024-12-27	$37.24	$37.79	$36.96	$37.29	$37.29	349,621
2024-12-26	$37.10	$37.76	$37.06	$37.67	$37.67	299,174
2024-12-24	$36.89	$37.16	$36.85	$37.13	$37.13	360,625
2024-12-23	$36.41	$37.01	$36.40	$36.97	$36.97	425,562
2024-12-20	$35.84	$36.97	$35.69	$36.78	$36.78	1,833,632
2024-12-19	$36.25	$36.54	$35.86	$36.02	$36.02	652,047
2024-12-18	$37.68	$37.68	$35.53	$35.76	$35.76	900,644
2024-12-17	$37.73	$38.02	$37.31	$37.52	$37.52	957,870
2024-12-16	$38.02	$38.32	$37.81	$38.28	$38.28	654,715
2024-12-13	$38.25	$38.43	$37.95	$38.03	$38.03	444,454
2024-12-12	$38.46	$38.77	$37.87	$38.10	$38.10	576,531
2024-12-11	$38.22	$38.43	$37.88	$38.22	$38.22	916,848
2024-12-10	$38.29	$38.34	$37.36	$37.80	$37.80	817,904
2024-12-09	$38.97	$39.39	$38.48	$38.55	$38.39	565,788
2024-12-06	$39.40	$39.47	$38.78	$38.97	$38.97	493,562
2024-12-05	$39.23	$39.55	$39.05	$39.33	$39.33	659,272
2024-12-04	$39.23	$39.37	$38.70	$39.29	$39.29	569,251
2024-12-03	$39.57	$39.73	$38.96	$39.20	$39.20	695,878
2024-12-02	$39.90	$39.90	$39.31	$39.36	$39.36	1,374,727
2024-11-29	$40.54	$40.54	$39.84	$39.90	$39.90	278,003
2024-11-27	$40.77	$40.91	$40.05	$40.16	$40.16	349,878
2024-11-26	$40.20	$40.55	$39.81	$40.50	$40.50	607,429
2024-11-25	$40.14	$40.78	$40.14	$40.33	$40.33	1,021,232
2024-11-22	$39.38	$39.97	$39.38	$39.91	$39.91	509,230
2024-11-21	$39.25	$39.64	$39.13	$39.38	$39.38	452,638
2024-11-20	$38.80	$39.21	$38.57	$38.83	$38.83	549,235
2024-11-19	$38.55	$39.09	$38.34	$38.96	$38.96	581,632
2024-11-18	$39.00	$39.23	$38.89	$38.95	$38.95	546,557
2024-11-15	$39.23	$39.42	$38.62	$38.95	$38.95	500,790
2024-11-14	$39.33	$39.50	$38.74	$39.05	$39.05	693,866
2024-11-13	$39.50	$39.74	$39.24	$39.26	$39.26	712,131
2024-11-12	$39.87	$40.29	$39.49	$39.60	$39.60	607,555
2024-11-11	$39.39	$40.21	$39.34	$39.99	$39.99	619,928
2024-11-08	$38.75	$39.06	$38.60	$38.82	$38.82	572,360
2024-11-07	$39.28	$39.33	$38.48	$38.52	$38.52	1,058,563
2024-11-06	$38.01	$39.81	$37.80	$39.69	$39.69	1,131,519
2024-11-05	$35.65	$36.15	$35.38	$35.83	$35.83	649,499
2024-11-04	$35.98	$36.36	$35.65	$35.75	$35.75	803,465
2024-11-01	$34.68	$36.95	$34.68	$35.92	$35.92	1,066,339
2024-10-31	$34.81	$35.03	$34.36	$34.40	$34.40	781,470
2024-10-30	$34.72	$35.47	$34.72	$35.06	$35.06	330,515
2024-10-29	$34.51	$34.91	$34.51	$34.68	$34.68	613,269
2024-10-28	$34.45	$35.03	$34.45	$34.75	$34.75	649,768
2024-10-25	$34.99	$34.99	$34.10	$34.27	$34.27	380,864
2024-10-24	$35.28	$35.28	$34.59	$34.83	$34.83	461,317
2024-10-23	$35.06	$35.25	$34.83	$35.10	$35.10	547,320
2024-10-22	$35.12	$35.35	$34.93	$35.25	$35.25	650,362
2024-10-21	$36.02	$36.13	$35.17	$35.23	$35.23	691,257
2024-10-18	$36.57	$36.57	$36.05	$36.07	$36.07	489,641
2024-10-17	$36.47	$36.65	$36.23	$36.51	$36.51	413,542
2024-10-16	$35.94	$36.40	$35.94	$36.26	$36.26	403,932
2024-10-15	$35.39	$36.34	$35.39	$35.81	$35.81	457,831
2024-10-14	$35.02	$35.44	$34.87	$35.39	$35.39	406,255
2024-10-11	$34.52	$35.13	$34.42	$35.00	$35.00	669,759
2024-10-10	$34.66	$34.66	$34.05	$34.24	$34.24	836,444
2024-10-09	$33.91	$34.60	$33.91	$34.35	$34.35	821,347
2024-10-08	$34.24	$34.24	$33.97	$34.14	$34.14	854,635
2024-10-07	$34.79	$34.80	$33.85	$34.00	$34.00	660,741
2024-10-04	$34.99	$35.19	$34.87	$34.97	$34.97	519,442
2024-10-03	$34.39	$34.68	$34.19	$34.40	$34.40	438,433
2024-10-02	$34.30	$34.72	$34.07	$34.63	$34.63	451,341
2024-10-01	$34.72	$34.93	$34.21	$34.36	$34.36	498,401
2024-09-30	$34.19	$35.11	$33.93	$35.10	$35.10	751,481
2024-09-27	$34.61	$34.78	$34.12	$34.26	$34.26	809,462
2024-09-26	$34.74	$34.91	$34.45	$34.46	$34.46	528,353
2024-09-25	$34.75	$34.75	$34.41	$34.52	$34.52	756,266
2024-09-24	$34.97	$35.15	$34.60	$34.67	$34.67	575,496
2024-09-23	$35.31	$35.63	$35.08	$35.13	$35.13	888,401
2024-09-20	$35.19	$35.56	$35.17	$35.35	$35.35	2,583,088
2024-09-19	$35.25	$35.54	$34.92	$35.42	$35.42	1,623,834
2024-09-18	$34.42	$35.20	$34.42	$34.79	$34.79	646,207
2024-09-17	$34.22	$34.82	$34.00	$34.50	$34.50	581,676
2024-09-16	$33.34	$33.99	$33.28	$33.96	$33.96	785,269
2024-09-13	$32.98	$33.21	$32.87	$33.05	$33.05	455,770
2024-09-12	$32.36	$32.69	$32.12	$32.65	$32.65	741,748
2024-09-11	$32.15	$32.17	$31.40	$32.11	$32.11	896,070
2024-09-10	$32.46	$32.67	$32.11	$32.43	$32.43	921,329
2024-09-09	$33.01	$33.09	$32.51	$32.61	$32.45	932,420
2024-09-06	$34.09	$34.44	$32.90	$32.93	$32.93	674,412
2024-09-05	$34.70	$34.70	$33.77	$34.25	$34.25	638,555
2024-09-04	$34.64	$35.03	$34.27	$34.48	$34.48	544,074
2024-09-03	$34.67	$35.19	$34.46	$34.55	$34.55	1,044,065
2024-08-30	$34.73	$35.01	$34.50	$34.92	$34.92	1,558,341
2024-08-29	$34.55	$34.86	$34.22	$34.64	$34.64	502,914
2024-08-28	$33.70	$34.50	$33.64	$34.38	$34.38	602,489
2024-08-27	$33.88	$33.98	$33.66	$33.85	$33.85	429,463
2024-08-26	$34.02	$34.33	$33.76	$33.84	$33.84	695,032
2024-08-23	$33.08	$33.92	$33.02	$33.87	$33.87	706,106
2024-08-22	$32.63	$32.92	$32.50	$32.79	$32.79	419,083
2024-08-21	$32.60	$32.76	$32.34	$32.60	$32.60	526,190
2024-08-20	$33.05	$33.05	$32.41	$32.55	$32.55	574,697
2024-08-19	$33.07	$33.39	$32.98	$33.18	$33.18	458,707
2024-08-16	$32.50	$33.17	$32.50	$33.13	$33.13	559,833
2024-08-15	$32.77	$32.91	$32.45	$32.50	$32.50	576,815
2024-08-14	$31.62	$32.17	$31.59	$32.08	$32.08	669,839
2024-08-13	$31.53	$31.68	$31.18	$31.49	$31.49	493,004
2024-08-12	$31.77	$31.87	$31.30	$31.44	$31.44	582,314
2024-08-09	$31.50	$31.83	$31.48	$31.67	$31.67	490,259
2024-08-08	$31.29	$31.57	$31.16	$31.51	$31.51	1,184,430
2024-08-07	$31.63	$31.82	$30.99	$31.15	$31.15	1,089,619
2024-08-06	$31.65	$31.87	$31.22	$31.27	$31.27	1,580,950
2024-08-05	$31.50	$31.65	$30.48	$31.64	$31.64	782,829
2024-08-02	$33.07	$33.33	$32.02	$32.44	$32.44	1,184,214
2024-08-01	$34.93	$35.45	$33.39	$33.79	$33.79	1,384,793
2024-07-31	$34.28	$35.23	$33.99	$34.86	$34.86	1,045,640
2024-07-30	$32.00	$34.69	$31.76	$34.32	$34.32	1,374,021
2024-07-29	$31.20	$31.30	$30.97	$31.00	$31.00	686,800
2024-07-26	$30.96	$31.27	$30.92	$31.17	$31.17	463,241
2024-07-25	$30.54	$31.25	$30.44	$30.75	$30.75	720,532
2024-07-24	$30.68	$31.07	$30.32	$30.33	$30.33	578,928
2024-07-23	$30.31	$30.95	$30.31	$30.77	$30.77	699,823
2024-07-22	$29.87	$30.46	$29.73	$30.44	$30.44	645,498
2024-07-19	$29.82	$29.86	$29.52	$29.74	$29.74	635,591
2024-07-18	$29.91	$30.69	$29.74	$29.82	$29.82	588,715
2024-07-17	$30.25	$30.70	$30.09	$30.12	$30.12	876,465
2024-07-16	$29.49	$30.33	$29.49	$30.29	$30.29	912,952
2024-07-15	$29.28	$29.73	$29.28	$29.39	$29.39	793,739
2024-07-12	$29.00	$29.28	$28.96	$29.08	$29.08	726,182
2024-07-11	$28.50	$29.00	$28.41	$28.88	$28.88	739,662
2024-07-10	$28.09	$28.35	$28.01	$28.23	$28.23	520,097
2024-07-09	$27.72	$28.24	$27.72	$27.95	$27.95	701,551
2024-07-08	$27.89	$28.19	$27.74	$27.75	$27.75	747,258
2024-07-05	$27.78	$27.89	$27.60	$27.71	$27.71	400,153
2024-07-03	$28.13	$28.35	$27.87	$27.88	$27.88	278,161
2024-07-02	$27.64	$28.18	$27.62	$28.13	$28.13	478,101
2024-07-01	$27.91	$28.06	$27.50	$27.72	$27.72	821,873
2024-06-28	$27.85	$28.04	$27.53	$27.72	$27.72	1,486,417
2024-06-27	$27.44	$27.57	$27.34	$27.56	$27.56	362,624
2024-06-26	$27.50	$27.50	$27.24	$27.41	$27.41	535,142
2024-06-25	$27.98	$28.14	$27.63	$27.66	$27.66	490,459
2024-06-24	$27.76	$28.36	$27.70	$28.13	$28.13	652,930
2024-06-21	$27.25	$27.60	$27.25	$27.56	$27.56	1,214,338
2024-06-20	$27.06	$27.52	$27.06	$27.43	$27.43	675,784
2024-06-18	$27.26	$27.55	$27.15	$27.18	$27.18	698,548
2024-06-17	$26.59	$27.28	$26.59	$27.26	$27.26	510,492
2024-06-14	$26.49	$26.62	$26.36	$26.59	$26.59	1,213,570
2024-06-13	$27.17	$27.17	$26.66	$26.84	$26.84	714,382
2024-06-12	$27.27	$27.61	$27.15	$27.28	$27.28	1,057,301
2024-06-11	$27.06	$27.06	$26.58	$26.77	$26.77	948,556
2024-06-10	$27.24	$27.25	$26.98	$27.18	$27.18	676,378
2024-06-07	$27.81	$28.03	$27.59	$27.61	$27.45	648,945
2024-06-06	$28.14	$28.39	$27.80	$27.87	$27.71	1,076,964
2024-06-05	$28.33	$28.37	$28.03	$28.19	$28.03	636,539
2024-06-04	$28.39	$28.63	$28.18	$28.26	$28.09	1,272,871
2024-06-03	$28.85	$28.85	$28.47	$28.58	$28.41	632,222
2024-05-31	$28.17	$28.71	$28.07	$28.69	$28.52	1,152,153
2024-05-30	$27.74	$28.17	$27.62	$28.09	$27.93	589,937
2024-05-29	$27.56	$27.77	$27.33	$27.61	$27.45	945,683
2024-05-28	$28.34	$28.49	$27.94	$28.06	$27.90	604,188
2024-05-24	$28.23	$28.47	$28.21	$28.42	$28.25	462,258
2024-05-23	$28.47	$28.52	$28.02	$28.08	$27.92	595,183
2024-05-22	$28.55	$28.77	$28.44	$28.51	$28.34	580,495
2024-05-21	$28.40	$28.78	$28.40	$28.62	$28.45	462,753
2024-05-20	$28.83	$29.09	$28.43	$28.45	$28.28	696,006
2024-05-17	$28.92	$29.00	$28.82	$28.90	$28.73	646,951
2024-05-16	$28.57	$28.89	$28.54	$28.81	$28.64	447,537
2024-05-15	$28.40	$28.50	$28.29	$28.41	$28.24	486,381
2024-05-14	$28.33	$28.51	$28.17	$28.28	$28.11	513,555
2024-05-13	$28.40	$28.63	$28.13	$28.15	$27.99	665,430
2024-05-10	$28.29	$28.44	$28.09	$28.26	$28.09	502,740
2024-05-09	$27.64	$28.35	$27.64	$28.19	$28.03	664,743
2024-05-08	$27.43	$27.70	$27.39	$27.64	$27.48	793,508
2024-05-07	$27.70	$27.95	$27.58	$27.61	$27.45	953,446
2024-05-06	$27.55	$27.94	$27.45	$27.70	$27.54	781,428
2024-05-03	$27.38	$27.52	$26.87	$27.11	$26.95	579,071
2024-05-02	$26.97	$27.47	$26.65	$27.17	$27.01	772,994
2024-05-01	$26.29	$27.12	$26.29	$26.71	$26.55	751,763
2024-04-30	$26.15	$27.03	$25.75	$26.33	$26.18	1,103,239
2024-04-29	$26.52	$27.05	$26.52	$26.89	$26.73	1,070,496
2024-04-26	$26.38	$26.46	$26.20	$26.40	$26.25	550,720
2024-04-25	$26.71	$26.73	$26.35	$26.45	$26.30	492,328
2024-04-24	$26.43	$26.92	$26.35	$26.89	$26.73	663,088
2024-04-23	$26.44	$26.68	$26.35	$26.61	$26.45	900,911
2024-04-22	$26.36	$26.66	$26.18	$26.43	$26.28	669,573
2024-04-19	$25.79	$26.20	$25.73	$26.19	$26.04	830,103
2024-04-18	$25.28	$25.77	$25.28	$25.69	$25.54	1,218,371
2024-04-17	$25.69	$25.73	$25.08	$25.12	$24.97	738,068
2024-04-16	$25.44	$25.66	$25.20	$25.61	$25.46	1,366,315
2024-04-15	$25.61	$25.78	$25.13	$25.21	$25.06	587,781
2024-04-12	$25.12	$25.51	$25.12	$25.42	$25.27	702,919
2024-04-11	$26.01	$26.01	$24.92	$25.16	$25.01	1,574,125
2024-04-10	$26.24	$26.35	$25.80	$26.05	$25.90	632,704
2024-04-09	$27.10	$27.15	$26.52	$26.74	$26.58	447,734
2024-04-08	$26.93	$27.25	$26.78	$27.08	$26.92	608,559
2024-04-05	$26.67	$26.92	$26.60	$26.84	$26.68	590,665
2024-04-04	$27.22	$27.38	$26.64	$26.76	$26.60	512,398
2024-04-03	$26.86	$27.22	$26.84	$26.93	$26.77	488,766
2024-04-02	$27.12	$27.23	$26.86	$26.91	$26.75	624,321
2024-04-01	$27.45	$27.46	$27.08	$27.20	$27.04	471,484
2024-03-28	$27.43	$27.68	$27.35	$27.48	$27.32	898,960
2024-03-27	$27.08	$27.48	$27.08	$27.40	$27.24	976,758
2024-03-26	$26.94	$27.12	$26.79	$26.96	$26.80	541,132
2024-03-25	$26.58	$27.10	$26.56	$26.86	$26.70	624,714
2024-03-22	$27.20	$27.25	$26.51	$26.55	$26.55	667,781
2024-03-21	$27.19	$27.29	$26.94	$27.16	$27.16	869,257
2024-03-20	$26.63	$27.20	$26.55	$27.08	$27.08	640,214
2024-03-19	$26.39	$26.77	$26.39	$26.73	$26.73	712,530
2024-03-18	$26.45	$26.51	$26.21	$26.33	$26.33	1,084,883
2024-03-15	$26.07	$26.54	$26.07	$26.49	$26.49	1,793,352
2024-03-14	$26.68	$26.77	$26.04	$26.32	$26.32	797,253
2024-03-13	$26.71	$27.08	$26.71	$26.80	$26.80	584,623
2024-03-12	$26.74	$26.89	$26.50	$26.71	$26.71	964,338
2024-03-11	$26.64	$26.87	$26.47	$26.83	$26.83	454,053
2024-03-08	$26.84	$27.05	$26.73	$26.77	$26.77	555,132
2024-03-07	$26.86	$27.10	$26.50	$26.68	$26.68	828,936
2024-03-06	$26.50	$26.95	$26.18	$26.85	$26.70	974,313
2024-03-05	$26.53	$27.03	$26.53	$26.84	$26.69	561,196
2024-03-04	$26.81	$26.97	$26.62	$26.71	$26.56	663,951
2024-03-01	$26.68	$27.02	$26.53	$26.97	$26.97	528,641
2024-02-29	$27.02	$27.03	$26.47	$26.69	$26.69	1,709,289
2024-02-28	$26.65	$27.01	$26.62	$26.71	$26.71	565,425
2024-02-27	$26.61	$26.86	$26.60	$26.71	$26.71	568,391
2024-02-26	$26.78	$27.15	$26.58	$26.58	$26.58	459,818
2024-02-23	$26.83	$27.22	$26.78	$26.99	$26.99	495,800
2024-02-22	$26.80	$27.05	$26.70	$26.84	$26.84	607,193
2024-02-21	$26.80	$26.83	$26.52	$26.80	$26.80	794,024
2024-02-20	$26.63	$27.08	$26.63	$26.77	$26.77	528,096
2024-02-16	$27.27	$27.51	$26.94	$26.99	$26.99	656,832
2024-02-15	$26.76	$27.57	$26.76	$27.48	$27.48	916,234
2024-02-14	$26.87	$26.97	$26.49	$26.61	$26.61	1,091,743
2024-02-13	$27.03	$27.21	$26.38	$26.63	$26.63	894,039
2024-02-12	$27.21	$27.68	$27.21	$27.39	$27.39	816,575
2024-02-09	$26.81	$27.28	$26.52	$27.23	$27.23	823,764
2024-02-08	$27.42	$27.53	$26.68	$26.85	$26.85	1,077,189
2024-02-07	$27.38	$28.30	$26.69	$27.46	$27.46	1,652,404
2024-02-06	$26.50	$26.94	$26.44	$26.70	$26.70	977,308
2024-02-05	$26.29	$26.75	$26.18	$26.56	$26.56	729,017
2024-02-02	$26.49	$26.83	$26.44	$26.63	$26.63	519,915
2024-02-01	$27.09	$27.13	$26.03	$26.64	$26.64	863,176
2024-01-31	$27.94	$27.97	$27.15	$27.18	$27.18	807,181
2024-01-30	$27.69	$27.93	$27.67	$27.83	$27.83	493,189
2024-01-29	$27.92	$28.03	$27.55	$27.71	$27.71	733,023
2024-01-26	$28.00	$28.08	$27.82	$27.95	$27.95	468,898
2024-01-25	$27.73	$27.90	$27.49	$27.89	$27.89	557,217
2024-01-24	$27.70	$27.82	$27.44	$27.48	$27.48	615,237
2024-01-23	$27.88	$27.93	$27.49	$27.50	$27.50	712,866
2024-01-22	$27.61	$27.89	$27.51	$27.83	$27.83	448,162
2024-01-19	$27.19	$27.47	$26.93	$27.38	$27.38	559,877
2024-01-18	$26.76	$27.01	$26.60	$26.99	$26.99	394,794
2024-01-17	$26.60	$26.99	$26.58	$26.77	$26.77	745,879
2024-01-16	$26.97	$27.06	$26.75	$26.86	$26.86	627,806
2024-01-12	$27.24	$27.25	$26.93	$27.11	$27.11	681,740
2024-01-11	$26.69	$27.04	$26.33	$27.01	$27.01	947,746
2024-01-10	$26.48	$26.95	$26.48	$26.92	$26.92	565,946
2024-01-09	$26.94	$27.11	$26.48	$26.58	$26.58	575,711
2024-01-08	$27.19	$27.28	$27.00	$27.28	$27.28	488,466
2024-01-05	$26.99	$27.39	$26.92	$27.19	$27.19	685,239
2024-01-04	$27.00	$27.21	$26.82	$26.97	$26.97	949,649
2024-01-03	$27.88	$27.90	$27.30	$27.30	$27.30	653,462
2024-01-02	$27.86	$28.03	$27.69	$28.03	$28.03	568,702
2023-12-29	$28.13	$28.24	$27.90	$27.90	$27.90	690,420
2023-12-28	$27.99	$28.39	$27.92	$28.16	$28.16	884,669
2023-12-27	$28.06	$28.30	$28.01	$28.09	$28.09	1,024,434
2023-12-26	$27.92	$28.28	$27.87	$28.10	$28.10	935,257
2023-12-22	$28.00	$28.35	$27.84	$27.92	$27.92	1,021,873
2023-12-21	$27.60	$27.99	$27.49	$27.95	$27.95	926,691
2023-12-20	$27.38	$28.01	$27.38	$27.49	$27.49	1,305,020
2023-12-19	$26.74	$27.74	$26.70	$27.57	$27.57	1,214,706
2023-12-18	$26.61	$26.72	$26.31	$26.64	$26.64	707,205
2023-12-15	$26.58	$26.58	$26.18	$26.35	$26.35	1,787,885
2023-12-14	$27.25	$27.39	$26.56	$26.69	$26.69	1,009,802
2023-12-13	$26.74	$27.13	$26.48	$27.11	$27.11	918,128
2023-12-12	$26.69	$26.90	$26.67	$26.74	$26.74	1,008,064
2023-12-11	$26.55	$26.88	$26.55	$26.74	$26.74	685,573
2023-12-08	$26.35	$26.56	$26.28	$26.49	$26.49	582,665
2023-12-07	$26.56	$26.64	$26.29	$26.34	$26.34	884,720
2023-12-06	$27.00	$27.22	$26.57	$26.58	$26.43	623,554
2023-12-05	$26.82	$26.95	$26.59	$26.82	$26.67	639,290
2023-12-04	$26.74	$27.11	$26.74	$27.02	$26.87	498,278
2023-12-01	$26.33	$26.99	$26.31	$26.87	$26.87	1,177,853
2023-11-30	$26.24	$26.71	$26.15	$26.50	$26.50	2,054,496
2023-11-29	$26.58	$26.80	$26.15	$26.21	$26.21	1,508,882
2023-11-28	$26.83	$26.83	$26.28	$26.49	$26.49	819,135
2023-11-27	$26.09	$26.99	$26.09	$26.96	$26.96	999,644
2023-11-24	$25.94	$26.43	$25.90	$26.22	$26.22	374,084
2023-11-22	$25.80	$26.11	$25.71	$26.01	$26.01	595,419
2023-11-21	$25.53	$25.86	$25.49	$25.74	$25.74	537,240
2023-11-20	$25.38	$25.71	$25.22	$25.58	$25.58	471,593
2023-11-17	$25.32	$25.66	$25.16	$25.53	$25.53	631,376
2023-11-16	$25.39	$25.47	$24.96	$25.10	$25.10	451,303
2023-11-15	$25.31	$25.82	$25.24	$25.33	$25.33	848,604
2023-11-14	$24.74	$25.52	$24.74	$25.44	$25.44	800,093
2023-11-13	$24.39	$24.57	$24.24	$24.26	$24.26	450,516
2023-11-10	$24.39	$24.64	$24.26	$24.48	$24.48	420,792
2023-11-09	$24.48	$24.58	$24.14	$24.25	$24.25	532,154
2023-11-08	$24.72	$24.90	$24.23	$24.39	$24.39	501,042
2023-11-07	$25.00	$25.13	$24.28	$24.61	$24.61	1,026,256
2023-11-06	$24.61	$24.62	$24.00	$24.15	$24.15	757,713
2023-11-03	$24.47	$24.77	$24.39	$24.52	$24.52	783,233
2023-11-02	$23.34	$24.04	$23.18	$24.02	$24.02	804,229
2023-11-01	$23.14	$23.32	$22.71	$23.06	$23.06	846,709
2023-10-31	$22.88	$23.23	$22.88	$23.18	$23.18	595,617
2023-10-30	$22.76	$23.01	$22.62	$22.89	$22.89	475,716
2023-10-27	$22.88	$22.88	$22.27	$22.50	$22.50	666,296
2023-10-26	$22.71	$22.99	$22.63	$22.94	$22.94	1,426,607
2023-10-25	$22.57	$22.96	$22.50	$22.52	$22.52	727,646
2023-10-24	$22.75	$22.92	$22.60	$22.73	$22.73	464,345
2023-10-23	$23.13	$23.18	$22.63	$22.64	$22.64	889,505
2023-10-20	$23.65	$23.79	$22.95	$23.17	$23.17	669,492
2023-10-19	$23.96	$24.08	$23.53	$23.66	$23.66	565,908
2023-10-18	$24.26	$24.35	$24.02	$24.07	$24.07	542,595
2023-10-17	$24.08	$24.65	$24.08	$24.47	$24.47	623,679
2023-10-16	$23.99	$24.30	$23.83	$24.18	$24.18	471,598
2023-10-13	$24.09	$24.25	$23.58	$23.67	$23.67	424,347
2023-10-12	$23.91	$23.95	$23.56	$23.93	$23.93	471,371
2023-10-11	$23.67	$24.05	$23.61	$23.90	$23.90	459,155
2023-10-10	$24.11	$24.25	$23.76	$23.77	$23.77	563,433
2023-10-09	$23.49	$24.14	$23.49	$24.01	$24.01	317,269
2023-10-06	$23.24	$23.77	$23.17	$23.61	$23.61	426,190
2023-10-05	$23.00	$23.32	$23.00	$23.31	$23.31	711,305
2023-10-04	$22.83	$23.15	$22.62	$23.05	$23.05	573,384
2023-10-03	$23.42	$23.48	$22.84	$22.86	$22.86	591,782
2023-10-02	$23.71	$23.71	$23.20	$23.54	$23.54	546,681
2023-09-29	$24.07	$24.21	$23.72	$23.73	$23.73	760,146
2023-09-28	$23.94	$24.33	$23.84	$24.01	$24.01	892,548
2023-09-27	$23.81	$24.02	$23.57	$23.99	$23.99	919,468
2023-09-26	$24.15	$24.28	$23.78	$23.79	$23.79	1,703,738
2023-09-25	$23.78	$24.35	$23.78	$24.25	$24.25	1,374,067
2023-09-22	$23.45	$23.90	$23.45	$23.87	$23.87	636,181
2023-09-21	$23.57	$23.69	$23.39	$23.53	$23.53	575,785
2023-09-20	$23.97	$24.12	$23.64	$23.68	$23.68	520,595
2023-09-19	$23.85	$24.11	$23.82	$23.91	$23.91	658,830
2023-09-18	$23.84	$23.84	$23.59	$23.80	$23.80	775,516
2023-09-15	$23.63	$23.87	$23.49	$23.86	$23.86	1,700,464
2023-09-14	$23.71	$23.94	$23.71	$23.88	$23.88	574,453
2023-09-13	$23.49	$23.53	$23.15	$23.37	$23.37	496,492
2023-09-12	$23.20	$23.62	$23.20	$23.34	$23.34	1,017,448
2023-09-11	$23.26	$23.42	$23.13	$23.19	$23.19	716,167
2023-09-08	$23.00	$23.30	$22.87	$23.15	$23.15	436,472
2023-09-07	$23.26	$23.38	$22.88	$23.15	$23.15	544,901
2023-09-06	$23.35	$23.47	$23.15	$23.44	$23.29	360,344
2023-09-05	$23.61	$23.68	$23.08	$23.27	$23.27	551,886
2023-09-01	$23.62	$23.90	$23.56	$23.78	$23.78	342,686
2023-08-31	$23.40	$23.60	$23.29	$23.40	$23.40	774,624
2023-08-30	$23.30	$23.56	$23.28	$23.33	$23.33	622,542
2023-08-29	$23.52	$23.54	$23.23	$23.35	$23.35	490,190
2023-08-28	$23.19	$23.62	$23.19	$23.41	$23.41	370,902
2023-08-25	$23.34	$23.37	$22.92	$23.13	$23.13	373,532
2023-08-24	$23.06	$23.52	$23.06	$23.23	$23.23	363,374
2023-08-23	$22.72	$23.11	$22.66	$23.05	$23.05	327,070
2023-08-22	$23.14	$23.31	$22.73	$22.74	$22.74	406,789
2023-08-21	$23.42	$23.52	$22.94	$23.15	$23.15	357,437
2023-08-18	$23.21	$23.51	$23.21	$23.33	$23.33	412,316
2023-08-17	$23.73	$23.85	$23.35	$23.39	$23.39	403,914
2023-08-16	$23.74	$24.21	$23.60	$23.61	$23.61	405,138
2023-08-15	$24.17	$24.24	$23.82	$23.84	$23.84	327,680
2023-08-14	$24.74	$24.74	$24.36	$24.48	$24.48	374,528
2023-08-11	$24.27	$24.77	$24.22	$24.76	$24.76	472,013
2023-08-10	$24.80	$24.96	$24.40	$24.46	$24.46	625,193
2023-08-09	$24.83	$24.83	$24.46	$24.50	$24.50	448,287
2023-08-08	$24.79	$24.95	$24.34	$24.90	$24.90	457,887
2023-08-07	$24.90	$25.47	$24.90	$25.15	$25.15	482,898
2023-08-04	$24.72	$25.21	$24.52	$24.76	$24.76	936,565
2023-08-03	$24.49	$25.08	$24.46	$24.82	$24.82	929,265
2023-08-02	$23.95	$24.90	$23.95	$24.71	$24.71	784,385
2023-08-01	$25.06	$25.06	$23.36	$24.35	$24.35	1,638,523
2023-07-31	$25.54	$25.94	$25.53	$25.72	$25.72	854,212
2023-07-28	$25.70	$25.80	$25.46	$25.54	$25.54	431,711
2023-07-27	$25.62	$25.79	$25.41	$25.51	$25.51	519,001
2023-07-26	$25.15	$25.62	$25.14	$25.58	$25.58	505,019
2023-07-25	$25.25	$25.38	$25.10	$25.13	$25.13	457,659
2023-07-24	$25.09	$25.35	$24.97	$25.29	$25.29	607,029
2023-07-21	$25.37	$25.44	$24.96	$25.04	$25.04	581,233
2023-07-20	$25.26	$25.35	$25.09	$25.25	$25.25	547,885
2023-07-19	$24.72	$25.10	$24.72	$25.07	$25.07	466,097
2023-07-18	$24.51	$24.96	$24.51	$24.85	$24.85	633,398
2023-07-17	$24.18	$24.72	$24.16	$24.47	$24.47	540,064
2023-07-14	$24.46	$24.48	$23.86	$24.18	$24.18	462,327
2023-07-13	$23.99	$24.35	$23.98	$24.29	$24.29	466,146
2023-07-12	$24.11	$24.20	$23.90	$24.07	$24.07	789,834
2023-07-11	$23.69	$23.86	$23.47	$23.82	$23.82	595,727
2023-07-10	$23.72	$24.00	$23.55	$23.60	$23.60	566,982
2023-07-07	$23.63	$24.20	$23.53	$23.78	$23.78	599,650
2023-07-06	$23.29	$23.55	$23.18	$23.46	$23.46	562,132
2023-07-05	$23.58	$23.74	$23.36	$23.49	$23.49	463,841
2023-07-03	$23.57	$24.09	$23.53	$23.89	$23.89	332,435
2023-06-30	$23.77	$23.82	$23.52	$23.67	$23.67	625,046
2023-06-29	$23.20	$23.55	$23.20	$23.53	$23.53	516,680
2023-06-28	$22.93	$23.15	$22.68	$23.14	$23.14	899,928
2023-06-27	$22.61	$23.09	$22.50	$22.98	$22.98	646,645
2023-06-26	$22.22	$22.65	$22.19	$22.39	$22.39	669,552
2023-06-23	$22.12	$22.37	$22.06	$22.19	$22.19	1,390,434
2023-06-22	$22.58	$22.61	$22.27	$22.44	$22.44	571,880
2023-06-21	$22.53	$22.93	$22.37	$22.72	$22.72	748,276
2023-06-20	$22.84	$22.90	$22.52	$22.65	$22.65	822,097
2023-06-16	$23.50	$23.50	$22.93	$23.00	$23.00	1,382,088
2023-06-15	$23.20	$23.51	$23.10	$23.33	$23.33	720,059
2023-06-14	$23.94	$24.24	$23.33	$23.41	$23.41	715,816
2023-06-13	$23.52	$24.13	$23.47	$23.92	$23.92	913,598
2023-06-12	$23.37	$23.72	$23.29	$23.55	$23.55	679,330
2023-06-09	$23.56	$23.65	$23.29	$23.44	$23.44	605,879
2023-06-08	$23.53	$23.78	$23.23	$23.43	$23.43	892,874
2023-06-07	$23.45	$24.03	$23.26	$23.85	$23.70	1,049,460
2023-06-06	$22.67	$23.39	$22.61	$23.28	$23.13	900,170
2023-06-05	$22.85	$22.94	$22.44	$22.58	$22.44	738,790
2023-06-02	$22.11	$23.08	$22.11	$23.01	$22.86	1,035,894
2023-06-01	$21.82	$22.09	$21.62	$21.69	$21.55	1,058,514
2023-05-31	$22.00	$22.12	$21.52	$21.71	$21.57	879,686
2023-05-30	$22.04	$22.35	$21.79	$22.22	$22.08	986,846
2023-05-26	$22.04	$22.24	$21.90	$22.10	$21.96	579,992
2023-05-25	$21.69	$22.11	$21.68	$22.06	$21.92	659,574
2023-05-24	$21.97	$21.97	$21.58	$21.75	$21.61	598,003
2023-05-23	$22.03	$22.65	$22.03	$22.19	$22.05	702,314
2023-05-22	$22.33	$22.52	$22.02	$22.22	$22.08	886,559
2023-05-19	$22.61	$22.68	$21.96	$22.05	$21.91	882,902
2023-05-18	$21.94	$22.48	$21.83	$22.44	$22.30	899,603
2023-05-17	$21.27	$22.21	$21.27	$22.06	$21.92	1,309,718
2023-05-16	$21.38	$21.47	$21.12	$21.13	$21.00	865,947
2023-05-15	$21.07	$21.50	$21.06	$21.46	$21.32	827,057
2023-05-12	$21.29	$21.43	$20.78	$21.00	$20.87	525,569
2023-05-11	$20.88	$21.29	$20.83	$21.21	$21.08	506,435
2023-05-10	$21.65	$21.65	$21.00	$21.24	$21.10	869,947
2023-05-09	$21.44	$21.69	$21.34	$21.34	$21.20	745,989
2023-05-08	$22.50	$23.00	$21.66	$21.68	$21.54	1,503,279
2023-05-05	$21.01	$21.63	$20.70	$21.36	$21.36	962,686
2023-05-04	$21.12	$21.25	$19.95	$20.48	$20.48	1,259,659
2023-05-03	$23.00	$23.14	$21.41	$21.46	$21.46	1,321,798
2023-05-02	$21.61	$22.70	$20.15	$22.66	$22.66	1,635,948
2023-05-01	$22.28	$22.87	$22.27	$22.75	$22.75	1,183,718
2023-04-28	$21.68	$22.58	$21.68	$22.44	$22.44	748,835
2023-04-27	$21.39	$21.94	$21.35	$21.92	$21.92	793,891
2023-04-26	$21.26	$21.70	$21.15	$21.26	$21.26	546,163
2023-04-25	$21.77	$21.92	$21.46	$21.50	$21.50	411,823
2023-04-24	$21.77	$22.12	$21.77	$21.97	$21.97	574,252
2023-04-21	$22.13	$22.13	$21.64	$21.85	$21.85	473,033
2023-04-20	$22.32	$22.43	$21.98	$22.11	$22.11	491,959
2023-04-19	$22.31	$22.56	$22.21	$22.40	$22.40	479,717
2023-04-18	$22.40	$22.42	$22.19	$22.31	$22.31	412,554
2023-04-17	$21.79	$22.31	$21.62	$22.27	$22.27	528,773
2023-04-14	$22.33	$22.57	$21.76	$21.91	$21.91	537,044
2023-04-13	$22.13	$22.29	$21.93	$22.23	$22.23	628,694
2023-04-12	$22.19	$22.32	$21.97	$22.14	$22.14	707,038
2023-04-11	$22.07	$22.20	$21.93	$21.98	$21.98	770,078
2023-04-10	$21.73	$22.23	$21.65	$21.98	$21.98	712,374
2023-04-06	$21.88	$22.02	$21.69	$21.74	$21.74	570,462
2023-04-05	$21.71	$22.01	$21.60	$21.73	$21.73	944,453
2023-04-04	$22.47	$22.72	$21.56	$22.03	$22.03	818,905
2023-04-03	$22.19	$22.53	$22.08	$22.50	$22.50	1,111,723
2023-03-31	$22.17	$22.22	$21.97	$22.19	$22.19	1,071,139
2023-03-30	$22.11	$22.26	$21.77	$21.99	$21.99	710,353
2023-03-29	$21.81	$21.92	$21.67	$21.87	$21.87	813,592
2023-03-28	$21.49	$21.75	$21.34	$21.53	$21.53	575,019
2023-03-27	$21.63	$21.72	$21.30	$21.61	$21.61	874,691
2023-03-24	$20.61	$21.12	$20.36	$21.12	$21.12	1,335,284
2023-03-23	$21.26	$21.81	$20.82	$20.96	$20.96	1,525,199
2023-03-22	$22.00	$22.04	$21.17	$21.20	$21.20	1,096,438
2023-03-21	$22.30	$22.46	$22.03	$22.06	$22.06	1,330,053
2023-03-20	$21.26	$22.06	$21.17	$21.60	$21.60	1,514,367
2023-03-17	$21.58	$21.63	$20.83	$20.98	$20.98	2,408,151
2023-03-16	$20.98	$21.82	$20.42	$21.71	$21.71	1,452,898
2023-03-15	$21.41	$21.58	$20.56	$21.21	$21.21	1,490,383
2023-03-14	$22.26	$22.61	$21.97	$22.19	$22.19	1,600,755
2023-03-13	$22.06	$22.10	$21.09	$21.30	$21.30	1,671,665
2023-03-10	$23.35	$23.35	$22.63	$22.77	$22.77	1,311,673
2023-03-09	$24.62	$24.67	$23.55	$23.64	$23.64	710,625
2023-03-08	$25.27	$25.29	$24.34	$24.70	$24.55	970,247
2023-03-07	$25.55	$25.75	$25.12	$25.19	$25.04	717,219
2023-03-06	$25.90	$26.03	$25.49	$25.56	$25.41	719,268
2023-03-03	$25.94	$25.94	$25.41	$25.89	$25.89	540,678
2023-03-02	$25.49	$25.59	$25.27	$25.54	$25.54	810,524
2023-03-01	$25.47	$26.17	$25.47	$25.64	$25.64	1,182,487
2023-02-28	$25.66	$26.19	$25.49	$25.62	$25.62	1,199,804
2023-02-27	$26.04	$26.18	$25.48	$25.48	$25.48	1,049,100
2023-02-24	$25.20	$26.00	$25.20	$25.96	$25.96	1,030,548
2023-02-23	$25.50	$26.35	$25.16	$25.43	$25.43	1,881,536
2023-02-22	$24.62	$25.03	$24.54	$25.02	$25.02	1,320,900
2023-02-21	$25.19	$25.22	$24.58	$24.62	$24.62	933,745
2023-02-17	$25.57	$25.71	$25.30	$25.41	$25.41	668,005
2023-02-16	$25.27	$25.70	$25.21	$25.45	$25.45	735,476
2023-02-15	$25.36	$25.58	$25.22	$25.48	$25.48	698,818
2023-02-14	$25.97	$26.25	$25.50	$25.57	$25.57	1,380,038
2023-02-13	$25.78	$26.13	$25.78	$26.10	$26.10	714,717
2023-02-10	$25.50	$25.90	$25.14	$25.87	$25.87	784,599
2023-02-09	$25.95	$26.07	$25.31	$25.52	$25.52	852,714
2023-02-08	$24.80	$25.68	$23.14	$25.65	$25.65	1,449,290
2023-02-07	$24.91	$25.63	$24.90	$25.44	$25.44	1,217,162
2023-02-06	$25.00	$25.34	$24.86	$25.25	$25.25	614,711
2023-02-03	$25.21	$25.47	$25.12	$25.27	$25.27	735,413
2023-02-02	$26.08	$26.17	$25.03	$25.30	$25.30	826,609
2023-02-01	$25.63	$26.26	$25.60	$26.11	$26.11	945,373
2023-01-31	$25.10	$25.77	$25.04	$25.76	$25.76	854,335
2023-01-30	$25.35	$25.45	$24.98	$25.11	$25.11	863,615
2023-01-27	$25.22	$25.51	$25.16	$25.47	$25.47	675,962
2023-01-26	$25.42	$25.59	$25.01	$25.31	$25.31	1,154,105
2023-01-25	$23.50	$25.34	$23.46	$25.33	$25.33	1,520,221
2023-01-24	$22.83	$23.59	$22.82	$23.47	$23.47	745,473
2023-01-23	$22.94	$23.18	$22.83	$23.01	$23.01	381,797
2023-01-20	$22.65	$22.96	$22.35	$22.96	$22.96	520,694
2023-01-19	$22.58	$22.61	$22.35	$22.54	$22.54	463,169
2023-01-18	$22.96	$23.14	$22.57	$22.65	$22.65	820,182
2023-01-17	$23.22	$23.22	$22.90	$23.02	$23.02	400,535
2023-01-13	$23.03	$23.25	$22.94	$23.16	$23.16	714,352
2023-01-12	$23.64	$23.65	$23.13	$23.21	$23.21	724,207
2023-01-11	$23.46	$23.69	$23.36	$23.61	$23.61	537,344
2023-01-10	$22.94	$23.53	$22.85	$23.47	$23.47	656,905
2023-01-09	$23.77	$23.77	$22.87	$22.94	$22.94	781,923
2023-01-06	$23.67	$23.97	$23.62	$23.82	$23.82	585,852
2023-01-05	$23.35	$23.47	$23.02	$23.47	$23.47	754,659
2023-01-04	$23.36	$23.51	$23.24	$23.38	$23.38	729,393
2023-01-03	$23.07	$23.14	$22.78	$23.13	$23.13	692,254
2022-12-30	$22.76	$22.97	$22.72	$22.85	$22.85	438,042
2022-12-29	$22.56	$23.08	$22.47	$22.97	$22.97	478,081
2022-12-28	$22.90	$22.92	$22.38	$22.38	$22.38	410,275
2022-12-27	$22.97	$23.07	$22.64	$22.75	$22.75	512,119
2022-12-23	$22.51	$22.88	$22.47	$22.86	$22.86	409,380
2022-12-22	$22.68	$22.69	$22.09	$22.53	$22.53	503,904
2022-12-21	$22.50	$22.81	$22.48	$22.74	$22.74	737,032
2022-12-20	$21.78	$22.34	$21.73	$22.20	$22.20	609,861
2022-12-19	$21.73	$21.98	$21.35	$21.57	$21.57	904,240
2022-12-16	$21.39	$21.79	$21.39	$21.75	$21.75	1,633,569
2022-12-15	$22.04	$22.20	$21.64	$21.72	$21.72	892,637
2022-12-14	$22.39	$22.64	$22.19	$22.36	$22.36	890,748
2022-12-13	$23.04	$23.04	$22.28	$22.32	$22.32	931,618
2022-12-12	$22.38	$22.41	$22.06	$22.38	$22.38	702,716
2022-12-09	$22.50	$22.69	$22.33	$22.36	$22.36	563,242
2022-12-08	$22.61	$22.73	$22.42	$22.66	$22.66	718,302
2022-12-07	$22.58	$22.91	$22.51	$22.63	$22.49	526,747
2022-12-06	$22.60	$22.80	$22.33	$22.68	$22.54	567,362
2022-12-05	$22.98	$23.00	$22.49	$22.67	$22.53	585,547
2022-12-02	$22.95	$23.27	$22.95	$23.13	$23.13	484,385
2022-12-01	$23.59	$23.64	$23.17	$23.24	$23.24	579,685
2022-11-30	$23.00	$23.48	$22.68	$23.48	$23.48	860,459
2022-11-29	$22.79	$23.03	$22.72	$23.01	$23.01	474,523
2022-11-28	$23.02	$23.18	$22.80	$22.88	$22.88	518,623
2022-11-25	$23.17	$23.25	$23.11	$23.21	$23.21	216,383
2022-11-23	$22.93	$23.12	$22.83	$23.04	$23.04	433,371
2022-11-22	$22.95	$23.19	$22.73	$23.06	$23.06	546,983
2022-11-21	$22.58	$22.71	$22.36	$22.67	$22.67	689,570
2022-11-18	$22.56	$22.72	$22.39	$22.70	$22.70	727,386
2022-11-17	$21.83	$22.19	$21.71	$22.17	$22.17	523,419
2022-11-16	$22.32	$22.41	$22.01	$22.08	$22.08	732,371
2022-11-15	$22.64	$22.82	$22.32	$22.40	$22.40	1,031,102
2022-11-14	$22.61	$22.73	$22.39	$22.42	$22.42	877,250
2022-11-11	$23.00	$23.14	$22.71	$22.77	$22.77	867,919
2022-11-10	$22.22	$22.94	$21.98	$22.94	$22.94	1,723,528
2022-11-09	$21.63	$21.94	$21.44	$21.47	$21.47	542,386
2022-11-08	$21.68	$22.02	$21.51	$21.88	$21.88	913,442
2022-11-07	$21.85	$21.92	$21.35	$21.75	$21.75	547,145
2022-11-04	$21.32	$21.76	$21.21	$21.75	$21.75	609,166
2022-11-03	$21.02	$21.32	$20.82	$21.12	$21.12	688,494
2022-11-02	$22.11	$22.16	$21.23	$21.33	$21.33	1,095,081
2022-11-01	$21.26	$22.21	$21.00	$22.09	$22.09	1,301,777
2022-10-31	$21.79	$22.14	$21.79	$22.06	$22.06	993,942
2022-10-28	$21.05	$22.14	$20.94	$22.02	$22.02	1,100,852
2022-10-27	$20.88	$21.21	$20.78	$20.88	$20.88	665,027
2022-10-26	$20.91	$21.09	$20.68	$20.69	$20.69	673,837
2022-10-25	$20.31	$20.87	$20.30	$20.78	$20.78	1,022,844
2022-10-24	$20.06	$20.56	$19.97	$20.53	$20.53	798,478
2022-10-21	$19.51	$20.07	$19.50	$19.97	$19.97	681,425
2022-10-20	$19.77	$19.93	$19.32	$19.41	$19.41	609,513
2022-10-19	$19.85	$20.18	$19.68	$19.88	$19.88	605,808
2022-10-18	$20.17	$20.43	$19.95	$20.09	$20.09	748,183
2022-10-17	$19.91	$20.01	$19.48	$19.73	$19.73	786,348
2022-10-14	$19.77	$20.10	$19.26	$19.37	$19.37	775,813
2022-10-13	$18.48	$19.74	$18.27	$19.59	$19.59	810,307
2022-10-12	$18.79	$18.95	$18.54	$18.74	$18.74	734,434
2022-10-11	$18.82	$19.33	$18.68	$18.89	$18.89	869,746
2022-10-10	$18.89	$19.15	$18.72	$18.86	$18.86	624,531
2022-10-07	$19.04	$19.13	$18.64	$18.72	$18.72	802,645
2022-10-06	$19.03	$19.21	$18.87	$19.11	$19.11	526,975
2022-10-05	$19.00	$19.28	$18.87	$19.21	$19.21	847,673
2022-10-04	$18.54	$19.39	$18.54	$19.32	$19.32	1,067,086
2022-10-03	$18.27	$18.59	$17.82	$18.35	$18.35	987,865
2022-09-30	$18.05	$18.46	$17.93	$17.97	$17.97	965,002
2022-09-29	$17.99	$18.06	$17.71	$17.99	$17.99	659,636
2022-09-28	$17.71	$18.41	$17.67	$18.24	$18.24	664,265
2022-09-27	$18.14	$18.21	$17.48	$17.72	$17.72	763,640
2022-09-26	$17.87	$18.27	$17.85	$17.98	$17.98	1,008,258
2022-09-23	$18.51	$18.65	$17.63	$18.00	$18.00	1,079,597
2022-09-22	$18.93	$18.93	$18.66	$18.77	$18.77	606,619
2022-09-21	$19.31	$19.46	$18.89	$18.90	$18.90	629,691
2022-09-20	$19.36	$19.48	$18.94	$19.16	$19.16	715,724
2022-09-19	$18.85	$19.61	$18.85	$19.60	$19.60	790,480
2022-09-16	$18.90	$19.10	$18.61	$19.06	$19.06	1,917,708
2022-09-15	$19.05	$19.32	$18.93	$19.10	$19.10	908,243
2022-09-14	$18.86	$19.06	$18.70	$19.02	$19.02	1,050,595
2022-09-13	$19.20	$19.51	$18.69	$18.77	$18.77	1,163,781
2022-09-12	$19.14	$19.44	$19.03	$19.43	$19.43	1,056,426
2022-09-09	$18.80	$19.17	$18.68	$19.05	$19.05	712,319
2022-09-08	$17.96	$18.66	$17.94	$18.62	$18.62	836,306
2022-09-07	$17.68	$18.17	$17.64	$18.16	$18.02	658,313
2022-09-06	$18.19	$18.19	$17.71	$17.81	$17.81	1,460,681
2022-09-02	$18.38	$18.66	$17.96	$18.04	$18.04	774,894
2022-09-01	$18.32	$18.32	$18.05	$18.22	$18.22	648,598
2022-08-31	$18.53	$18.62	$18.31	$18.41	$18.41	937,607
2022-08-30	$18.78	$18.79	$18.47	$18.55	$18.55	460,223
2022-08-29	$18.68	$18.83	$18.46	$18.71	$18.71	450,225
2022-08-26	$19.57	$19.64	$18.91	$18.91	$18.91	526,435
2022-08-25	$19.21	$19.60	$19.09	$19.52	$19.52	505,018
2022-08-24	$19.29	$19.40	$19.16	$19.23	$19.23	433,375
2022-08-23	$19.39	$19.50	$19.35	$19.37	$19.37	505,034
2022-08-22	$19.58	$19.67	$19.24	$19.31	$19.31	634,411
2022-08-19	$20.10	$20.14	$19.73	$19.90	$19.90	598,945
2022-08-18	$19.88	$20.24	$19.74	$20.22	$20.22	499,918
2022-08-17	$19.86	$19.95	$19.65	$19.79	$19.79	551,097
2022-08-16	$19.94	$20.18	$19.84	$20.15	$20.15	686,464
2022-08-15	$19.65	$19.94	$19.60	$19.91	$19.91	486,548
2022-08-12	$19.57	$19.93	$19.42	$19.90	$19.90	623,290
2022-08-11	$19.37	$19.65	$19.36	$19.51	$19.51	590,960
2022-08-10	$19.13	$19.29	$19.05	$19.22	$19.22	662,188
2022-08-09	$18.58	$18.81	$18.50	$18.79	$18.79	558,854
2022-08-08	$18.43	$18.68	$18.43	$18.57	$18.57	585,452
2022-08-05	$18.12	$18.39	$18.12	$18.30	$18.30	728,981
2022-08-04	$18.32	$18.51	$18.08	$18.12	$18.12	676,341
2022-08-03	$18.31	$18.42	$18.05	$18.34	$18.34	887,495
2022-08-02	$19.12	$19.32	$18.02	$18.05	$18.05	1,124,018
2022-08-01	$18.50	$18.88	$18.43	$18.81	$18.81	742,311
2022-07-29	$18.59	$18.83	$18.59	$18.75	$18.75	797,223
2022-07-28	$18.68	$18.75	$18.29	$18.60	$18.60	768,704
2022-07-27	$18.38	$18.68	$18.32	$18.63	$18.63	769,186
2022-07-26	$18.22	$18.50	$18.21	$18.41	$18.41	739,017
2022-07-25	$18.25	$18.44	$18.09	$18.35	$18.35	659,625
2022-07-22	$18.17	$18.36	$17.87	$18.03	$18.03	787,299
2022-07-21	$17.91	$18.08	$17.59	$18.08	$18.08	1,041,195
2022-07-20	$17.66	$17.99	$17.56	$17.98	$17.98	1,160,908
2022-07-19	$17.46	$17.83	$17.35	$17.66	$17.66	1,338,143
2022-07-18	$17.31	$17.53	$17.09	$17.14	$17.14	1,154,552
2022-07-15	$17.06	$17.24	$16.79	$17.14	$17.14	964,209
2022-07-14	$16.73	$16.90	$16.56	$16.73	$16.73	890,364
2022-07-13	$17.47	$17.54	$17.02	$17.14	$17.14	934,468
2022-07-12	$17.54	$18.01	$17.48	$17.77	$17.77	1,142,208
2022-07-11	$17.59	$17.73	$17.44	$17.60	$17.60	608,745
2022-07-08	$17.86	$17.92	$17.62	$17.70	$17.70	523,856
2022-07-07	$17.81	$17.99	$17.69	$17.77	$17.77	643,317
2022-07-06	$17.77	$17.93	$17.31	$17.54	$17.54	986,333
2022-07-05	$18.14	$18.23	$17.57	$18.00	$18.00	724,646
2022-07-01	$18.00	$18.60	$17.87	$18.54	$18.54	898,951
2022-06-30	$17.99	$18.25	$17.75	$18.09	$18.09	741,582
2022-06-29	$18.08	$18.25	$17.92	$18.18	$18.18	881,333
2022-06-28	$18.51	$18.65	$18.06	$18.10	$18.10	958,437
2022-06-27	$18.47	$18.50	$18.07	$18.20	$18.20	941,314
2022-06-24	$17.42	$18.47	$17.39	$18.42	$18.42	3,266,677
2022-06-23	$17.65	$17.78	$17.10	$17.21	$17.21	1,620,685
2022-06-22	$17.50	$17.80	$17.50	$17.65	$17.65	1,204,973
2022-06-21	$17.82	$17.96	$17.50	$17.82	$17.82	1,007,401
2022-06-17	$17.26	$17.54	$17.07	$17.40	$17.40	2,381,257
2022-06-16	$17.96	$17.99	$17.13	$17.25	$17.25	1,129,290
2022-06-15	$18.35	$18.54	$18.00	$18.26	$18.26	972,017
2022-06-14	$18.17	$18.44	$17.94	$18.15	$18.15	1,840,136
2022-06-13	$18.53	$18.69	$18.02	$18.11	$18.11	1,008,105
2022-06-10	$19.14	$19.39	$18.95	$18.96	$18.96	1,092,498
2022-06-09	$19.88	$19.99	$19.57	$19.59	$19.59	539,412
2022-06-08	$20.30	$20.37	$20.02	$20.18	$20.04	586,453
2022-06-07	$20.32	$20.61	$20.14	$20.56	$20.41	632,429
2022-06-06	$20.13	$20.42	$20.02	$20.33	$20.19	1,121,419
2022-06-03	$20.28	$20.40	$20.00	$20.06	$19.92	885,969
2022-06-02	$20.68	$20.72	$20.22	$20.34	$20.20	1,273,469
2022-06-01	$20.52	$20.75	$20.07	$20.57	$20.42	1,041,228
2022-05-31	$20.46	$20.92	$20.29	$20.57	$20.42	1,652,405
2022-05-27	$20.43	$20.62	$20.40	$20.59	$20.44	825,466
2022-05-26	$20.49	$20.64	$20.43	$20.52	$20.37	936,884
2022-05-25	$19.85	$20.41	$19.85	$20.21	$20.07	867,404
2022-05-24	$20.03	$20.16	$19.65	$20.02	$19.88	998,398
2022-05-23	$19.72	$20.15	$19.47	$19.95	$19.81	1,227,746
2022-05-20	$19.61	$19.73	$18.96	$19.30	$19.16	1,062,724
2022-05-19	$19.91	$20.11	$19.39	$19.49	$19.35	1,050,279
2022-05-18	$20.45	$20.62	$20.03	$20.15	$20.01	859,434
2022-05-17	$20.22	$20.71	$20.12	$20.59	$20.44	1,236,419
2022-05-16	$20.01	$20.17	$19.58	$19.85	$19.71	1,033,406
2022-05-13	$20.14	$20.33	$19.93	$20.09	$19.95	1,231,930
2022-05-12	$20.31	$20.36	$19.47	$19.94	$19.80	929,492
2022-05-11	$20.74	$21.09	$20.25	$20.36	$20.22	904,000
2022-05-10	$21.09	$21.41	$20.27	$20.63	$20.48	932,781
2022-05-09	$21.16	$21.40	$20.91	$21.09	$20.94	1,137,721
2022-05-06	$21.52	$22.04	$21.06	$21.29	$21.14	1,213,696
2022-05-05	$21.53	$21.82	$21.22	$21.55	$21.40	1,368,687
2022-05-04	$21.41	$21.92	$21.11	$21.76	$21.61	1,983,869
2022-05-03	$23.19	$23.21	$21.24	$21.47	$21.32	2,224,272
2022-05-02	$24.11	$24.25	$23.62	$24.12	$23.95	968,520
2022-04-29	$24.67	$24.91	$24.04	$24.14	$23.97	750,071
2022-04-28	$24.65	$24.85	$24.20	$24.83	$24.65	812,271
2022-04-27	$24.26	$24.68	$24.10	$24.41	$24.24	772,343
2022-04-26	$24.41	$24.80	$24.29	$24.36	$24.19	746,696
2022-04-25	$24.70	$24.90	$23.95	$24.83	$24.65	841,693
2022-04-22	$25.60	$25.68	$24.94	$24.96	$24.78	723,776
2022-04-21	$26.04	$26.22	$25.64	$25.68	$25.50	847,546
2022-04-20	$25.71	$26.10	$25.71	$25.83	$25.65	583,850
2022-04-19	$25.54	$25.75	$25.45	$25.60	$25.42	654,147
2022-04-18	$25.27	$25.73	$25.27	$25.37	$25.19	554,937
2022-04-14	$25.42	$25.72	$25.29	$25.37	$25.19	647,253
2022-04-13	$24.63	$25.48	$24.60	$25.43	$25.25	677,657
2022-04-12	$24.69	$25.10	$24.58	$24.71	$24.53	817,904
2022-04-11	$24.84	$25.39	$24.66	$24.73	$24.55	860,963
2022-04-08	$24.49	$24.88	$24.40	$24.73	$24.55	683,861
2022-04-07	$24.45	$24.58	$23.99	$24.37	$24.20	814,344
2022-04-06	$24.58	$24.96	$24.54	$24.54	$24.37	771,347
2022-04-05	$24.72	$25.19	$24.61	$24.65	$24.48	765,278
2022-04-04	$25.34	$25.39	$24.84	$24.89	$24.71	644,296
2022-04-01	$25.40	$25.63	$25.23	$25.46	$25.28	857,281
2022-03-31	$25.20	$25.52	$25.09	$25.09	$24.91	687,977
2022-03-30	$25.60	$25.76	$25.20	$25.31	$25.13	493,478
2022-03-29	$25.89	$26.03	$25.39	$25.55	$25.37	879,639
2022-03-28	$25.85	$25.85	$25.26	$25.53	$25.35	709,322
2022-03-25	$25.31	$25.91	$25.29	$25.88	$25.70	685,844
2022-03-24	$24.82	$25.25	$24.65	$25.24	$25.06	919,115
2022-03-23	$24.89	$25.17	$24.60	$24.66	$24.49	981,016
2022-03-22	$25.23	$25.56	$24.91	$25.03	$24.85	1,080,083
2022-03-21	$24.81	$25.06	$24.51	$24.83	$24.65	722,806
2022-03-18	$24.53	$24.63	$24.04	$24.60	$24.43	2,365,358
2022-03-17	$24.41	$24.68	$24.34	$24.65	$24.48	946,142
2022-03-16	$24.10	$24.68	$23.90	$24.65	$24.48	1,167,372
2022-03-15	$23.75	$24.01	$23.45	$23.79	$23.62	731,890
2022-03-14	$23.65	$24.03	$23.30	$23.53	$23.36	828,231
2022-03-11	$23.39	$23.63	$23.24	$23.29	$23.12	1,590,119
2022-03-10	$23.06	$23.50	$23.01	$23.22	$23.06	993,292
2022-03-09	$23.53	$23.91	$23.32	$23.39	$23.22	1,192,362
2022-03-08	$23.08	$23.68	$22.90	$22.91	$22.62	1,150,775
2022-03-07	$23.18	$23.18	$22.61	$22.79	$22.50	1,208,969
2022-03-04	$23.36	$23.63	$23.24	$23.43	$23.14	1,196,396
2022-03-03	$23.94	$24.13	$23.56	$23.99	$23.69	911,813
2022-03-02	$22.92	$23.97	$22.65	$23.90	$23.60	1,159,343
2022-03-01	$23.77	$23.87	$22.46	$22.63	$22.35	1,491,452
2022-02-28	$24.03	$24.49	$23.97	$24.17	$23.87	2,152,753
2022-02-25	$23.99	$24.87	$23.99	$24.75	$24.44	828,727
2022-02-24	$23.55	$23.87	$23.06	$23.81	$23.51	1,544,355
2022-02-23	$24.89	$25.06	$24.25	$24.33	$24.02	809,286
2022-02-22	$24.83	$25.02	$24.52	$24.67	$24.36	665,843
2022-02-18	$24.57	$25.16	$24.57	$24.91	$24.60	992,330
2022-02-17	$24.93	$25.01	$24.54	$24.67	$24.36	932,136
2022-02-16	$24.88	$25.24	$24.74	$25.16	$24.84	1,293,290
2022-02-15	$25.31	$25.47	$24.88	$24.99	$24.68	1,516,253
2022-02-14	$25.68	$25.74	$24.75	$25.05	$24.73	1,018,652
2022-02-11	$25.63	$26.29	$25.38	$25.60	$25.28	1,059,617
2022-02-10	$25.54	$26.46	$25.53	$25.71	$25.39	1,005,507
2022-02-09	$26.20	$26.74	$25.24	$25.52	$25.20	1,512,173
2022-02-08	$25.69	$26.12	$25.50	$25.97	$25.64	1,019,496
2022-02-07	$25.32	$25.76	$25.32	$25.44	$25.12	635,030
2022-02-04	$24.85	$25.61	$24.72	$25.37	$25.05	1,055,873
2022-02-03	$25.15	$25.21	$24.77	$24.87	$24.56	876,779
2022-02-02	$24.86	$25.30	$24.82	$25.06	$24.74	1,389,324
2022-02-01	$24.94	$25.18	$24.72	$25.06	$24.74	1,514,233
2022-01-31	$24.55	$25.01	$24.29	$24.94	$24.63	1,597,137
2022-01-28	$24.61	$24.88	$24.10	$24.85	$24.54	906,241
2022-01-27	$25.49	$25.75	$24.24	$24.57	$24.26	1,071,021
2022-01-26	$25.27	$25.72	$24.85	$25.23	$24.91	800,506
2022-01-25	$24.47	$25.26	$24.02	$25.05	$24.73	912,309
2022-01-24	$23.98	$24.87	$23.66	$24.79	$24.48	1,012,220
2022-01-21	$24.86	$25.02	$24.36	$24.41	$24.10	875,138
2022-01-20	$25.32	$25.74	$24.86	$24.90	$24.59	561,338
2022-01-19	$25.95	$25.95	$25.33	$25.39	$25.07	603,842
2022-01-18	$26.24	$26.30	$25.85	$25.88	$25.55	652,175
2022-01-14	$25.64	$26.21	$25.42	$26.21	$25.88	553,947
2022-01-13	$25.92	$26.34	$25.92	$26.01	$25.68	606,321
2022-01-12	$25.77	$26.04	$25.63	$25.74	$25.42	795,619
2022-01-11	$25.72	$25.88	$25.28	$25.87	$25.54	673,184
2022-01-10	$25.63	$25.73	$25.33	$25.53	$25.21	789,980
2022-01-07	$25.36	$25.68	$25.21	$25.45	$25.13	908,554
2022-01-06	$25.02	$25.34	$24.84	$25.18	$24.86	856,822
2022-01-05	$24.45	$25.04	$24.45	$24.69	$24.38	1,065,464
2022-01-04	$24.71	$25.37	$24.71	$25.20	$24.88	667,737
2022-01-03	$24.10	$24.82	$24.09	$24.43	$24.12	799,922
2021-12-31	$24.01	$24.18	$23.79	$23.84	$23.54	910,832
2021-12-30	$24.39	$24.53	$24.11	$24.13	$23.83	441,493
2021-12-29	$24.26	$24.40	$24.19	$24.28	$23.97	316,724
2021-12-28	$24.04	$24.44	$24.04	$24.25	$23.94	546,761
2021-12-27	$24.02	$24.09	$23.71	$24.08	$23.78	395,843
2021-12-23	$23.87	$24.24	$23.87	$23.96	$23.66	396,084
2021-12-22	$23.60	$24.08	$23.57	$23.83	$23.53	414,276
2021-12-21	$22.96	$23.74	$22.83	$23.60	$23.30	1,057,507
2021-12-20	$23.21	$23.29	$22.41	$22.61	$22.33	1,109,591
2021-12-17	$23.87	$24.05	$23.50	$23.56	$23.26	2,769,589
2021-12-16	$24.51	$24.61	$23.93	$24.01	$23.71	2,131,229
2021-12-15	$24.27	$24.46	$23.64	$24.24	$23.93	1,116,547
2021-12-14	$23.83	$24.52	$23.69	$24.14	$23.84	851,074
2021-12-13	$23.45	$23.74	$23.29	$23.64	$23.34	998,479
2021-12-10	$23.88	$23.97	$23.62	$23.68	$23.38	628,890
2021-12-09	$23.42	$23.87	$23.41	$23.73	$23.43	564,730
2021-12-08	$23.85	$24.16	$23.82	$23.86	$23.43	507,312
2021-12-07	$23.93	$24.16	$23.70	$23.79	$23.36	656,750
2021-12-06	$23.61	$24.22	$23.51	$23.82	$23.39	782,137
2021-12-03	$23.11	$23.45	$22.97	$23.14	$22.72	726,796
2021-12-02	$22.28	$23.33	$22.19	$23.12	$22.70	1,064,328
2021-12-01	$23.25	$23.32	$22.05	$22.06	$21.66	799,997
2021-11-30	$22.70	$22.87	$22.44	$22.66	$22.25	1,231,824
2021-11-29	$23.71	$23.78	$22.91	$23.01	$22.60	756,580
2021-11-26	$23.19	$23.62	$22.71	$23.38	$22.96	721,707
2021-11-24	$24.59	$24.70	$24.23	$24.28	$23.84	590,160
2021-11-23	$24.49	$24.80	$24.43	$24.74	$24.30	762,517
2021-11-22	$24.25	$24.67	$24.02	$24.31	$23.87	866,024
2021-11-19	$23.91	$24.12	$23.66	$23.94	$23.51	735,902
2021-11-18	$24.51	$24.57	$24.08	$24.26	$23.82	794,298
2021-11-17	$24.40	$24.61	$24.22	$24.39	$23.95	744,127
2021-11-16	$24.95	$25.06	$24.55	$24.55	$24.11	763,951
2021-11-15	$24.99	$25.18	$24.82	$24.87	$24.42	774,138
2021-11-12	$25.02	$25.10	$24.77	$24.85	$24.40	718,253
2021-11-11	$24.72	$25.22	$24.56	$25.02	$24.57	651,339
2021-11-10	$24.76	$25.36	$24.47	$24.76	$24.32	1,270,979
2021-11-09	$24.92	$25.01	$24.55	$24.65	$24.21	1,086,738
2021-11-08	$25.60	$25.80	$25.09	$25.10	$24.65	757,036
2021-11-05	$25.51	$25.85	$25.34	$25.44	$24.98	1,562,021
2021-11-04	$25.75	$25.75	$24.87	$25.17	$24.72	807,633
2021-11-03	$25.06	$26.08	$24.99	$25.76	$25.30	978,907
2021-11-02	$24.89	$25.27	$24.72	$25.17	$24.72	858,361
2021-11-01	$24.44	$25.02	$24.33	$24.97	$24.52	873,013
2021-10-29	$24.76	$24.79	$23.94	$24.14	$23.71	1,507,110
2021-10-28	$25.66	$26.23	$24.55	$24.71	$24.27	1,343,074
2021-10-27	$26.22	$26.30	$25.61	$25.76	$25.30	783,283
2021-10-26	$26.15	$26.47	$26.05	$26.29	$25.82	676,614
2021-10-25	$25.70	$26.17	$25.58	$26.05	$25.58	784,917
2021-10-22	$25.80	$25.98	$25.57	$25.76	$25.30	621,050
2021-10-21	$25.70	$25.89	$25.59	$25.72	$25.26	731,960
2021-10-20	$25.59	$26.04	$25.49	$25.78	$25.32	753,739
2021-10-19	$25.77	$25.87	$25.55	$25.67	$25.21	617,043
2021-10-18	$25.60	$25.85	$25.44	$25.54	$25.08	740,156
2021-10-15	$26.35	$26.35	$25.73	$25.73	$25.27	917,550
2021-10-14	$25.78	$26.09	$25.70	$25.89	$25.42	726,598
2021-10-13	$25.88	$25.96	$25.22	$25.44	$24.98	755,691
2021-10-12	$25.81	$26.10	$25.72	$25.96	$25.49	711,179
2021-10-11	$26.05	$26.33	$25.86	$25.88	$25.42	780,754
2021-10-08	$25.74	$26.17	$25.68	$25.95	$25.48	932,089
2021-10-07	$25.43	$25.89	$25.43	$25.54	$25.08	916,672
2021-10-06	$24.83	$25.28	$24.64	$25.26	$24.81	991,684
2021-10-05	$24.67	$25.18	$24.38	$25.09	$24.64	818,455
2021-10-04	$24.26	$24.74	$24.26	$24.56	$24.12	911,252
2021-10-01	$23.66	$24.44	$23.58	$24.20	$23.77	680,080
2021-09-30	$24.02	$24.07	$23.53	$23.54	$23.12	587,517
2021-09-29	$23.95	$23.99	$23.65	$23.83	$23.40	576,667
2021-09-28	$24.10	$24.30	$23.85	$23.87	$23.44	749,041
2021-09-27	$23.62	$24.14	$23.53	$23.98	$23.55	1,043,504
2021-09-24	$23.10	$23.44	$22.87	$23.30	$22.88	678,416
2021-09-23	$22.75	$23.35	$22.75	$23.05	$22.64	744,283
2021-09-22	$22.52	$22.79	$22.50	$22.60	$22.19	755,803
2021-09-21	$22.53	$22.64	$22.02	$22.17	$21.77	1,110,781
2021-09-20	$22.72	$22.84	$22.00	$22.38	$21.98	1,341,054
2021-09-17	$23.70	$24.02	$23.21	$23.34	$22.92	3,545,000
2021-09-16	$24.04	$24.11	$23.54	$23.65	$23.23	703,507
2021-09-15	$23.75	$23.94	$23.53	$23.83	$23.40	717,837
2021-09-14	$23.97	$24.03	$23.50	$23.64	$23.22	891,343
2021-09-13	$23.66	$23.98	$23.47	$23.95	$23.52	904,567
2021-09-10	$23.87	$24.31	$23.29	$23.30	$22.88	865,115
2021-09-09	$23.18	$23.81	$23.14	$23.22	$22.80	890,448
2021-09-08	$23.49	$23.75	$23.25	$23.38	$22.83	1,044,788
2021-09-07	$23.67	$23.95	$23.56	$23.59	$23.04	632,928
2021-09-03	$23.88	$24.07	$23.56	$23.72	$23.16	633,025
2021-09-02	$24.29	$24.29	$23.84	$23.98	$23.42	909,923
2021-09-01	$24.56	$24.71	$24.09	$24.10	$23.54	1,125,075
2021-08-31	$24.61	$24.77	$24.38	$24.46	$23.89	689,224
2021-08-30	$24.86	$24.86	$24.44	$24.56	$23.98	794,398
2021-08-27	$24.34	$24.86	$24.34	$24.81	$24.23	722,009
2021-08-26	$24.62	$24.73	$24.26	$24.26	$23.69	571,288
2021-08-25	$24.51	$24.91	$24.27	$24.55	$23.97	680,361
2021-08-24	$24.09	$24.49	$24.03	$24.41	$23.84	677,255
2021-08-23	$23.94	$24.10	$23.80	$23.99	$23.43	678,310
2021-08-20	$23.06	$23.79	$23.06	$23.74	$23.18	824,258
2021-08-19	$23.22	$23.64	$23.05	$23.22	$22.68	769,961
2021-08-18	$23.47	$23.80	$23.37	$23.45	$22.90	803,387
2021-08-17	$23.18	$23.57	$23.15	$23.53	$22.98	742,964
2021-08-16	$23.46	$23.80	$23.31	$23.52	$22.97	600,557
2021-08-13	$23.65	$23.82	$23.56	$23.67	$23.12	585,918
2021-08-12	$24.00	$24.01	$23.59	$23.69	$23.13	694,066
2021-08-11	$23.34	$23.90	$23.18	$23.88	$23.32	670,768
2021-08-10	$22.93	$23.49	$22.87	$23.36	$22.81	607,110
2021-08-09	$23.02	$23.21	$22.73	$23.00	$22.46	575,373
2021-08-06	$23.22	$23.53	$23.10	$23.11	$22.57	952,791
2021-08-05	$22.55	$22.85	$22.51	$22.81	$22.28	831,412
2021-08-04	$22.44	$22.77	$22.25	$22.31	$21.79	717,230
2021-08-03	$22.81	$23.01	$22.27	$22.80	$22.27	556,756
2021-08-02	$22.92	$23.44	$22.56	$22.59	$22.06	647,792
2021-07-30	$22.96	$23.30	$22.78	$22.84	$22.30	780,387
2021-07-29	$23.18	$23.71	$22.74	$22.96	$22.42	1,102,189
2021-07-28	$22.92	$23.11	$22.46	$22.84	$22.30	705,496
2021-07-27	$22.69	$23.05	$22.61	$22.82	$22.29	637,851
2021-07-26	$22.84	$23.16	$22.80	$23.01	$22.47	433,589
2021-07-23	$22.91	$23.04	$22.63	$22.71	$22.18	486,719
2021-07-22	$22.96	$22.96	$22.51	$22.61	$22.08	617,131
2021-07-21	$23.10	$23.54	$22.92	$23.02	$22.48	732,044
2021-07-20	$22.19	$23.00	$22.08	$22.72	$22.19	1,281,666
2021-07-19	$22.25	$22.37	$21.88	$22.11	$21.59	922,746
2021-07-16	$23.41	$23.45	$22.81	$22.86	$22.32	721,638
2021-07-15	$22.78	$23.35	$22.78	$23.16	$22.62	835,965
2021-07-14	$23.41	$23.69	$23.01	$23.08	$22.54	674,893
2021-07-13	$23.54	$23.69	$23.18	$23.28	$22.73	886,005
2021-07-12	$23.15	$23.72	$23.05	$23.70	$23.14	631,712
2021-07-09	$23.04	$23.52	$23.02	$23.45	$22.90	727,199
2021-07-08	$22.91	$22.99	$22.41	$22.52	$21.99	1,311,057
2021-07-07	$23.15	$23.62	$23.09	$23.52	$22.97	1,205,073
2021-07-06	$23.76	$23.79	$23.18	$23.35	$22.80	1,693,940
2021-07-02	$23.84	$23.88	$23.67	$23.74	$23.18	617,009
2021-07-01	$23.85	$23.92	$23.62	$23.81	$23.25	1,056,074
2021-06-30	$23.34	$23.72	$23.34	$23.62	$23.07	971,090
2021-06-29	$23.88	$24.00	$23.40	$23.42	$22.87	734,542
2021-06-28	$23.80	$23.82	$23.38	$23.63	$23.08	885,625
2021-06-25	$23.73	$24.18	$23.67	$23.89	$23.33	2,743,022
2021-06-24	$23.42	$23.68	$23.28	$23.62	$23.07	868,413
2021-06-23	$23.32	$23.52	$23.25	$23.36	$22.81	909,798
2021-06-22	$23.16	$23.40	$22.92	$23.30	$22.75	1,062,355
2021-06-21	$22.88	$23.39	$22.87	$23.26	$22.71	833,013
2021-06-18	$23.11	$23.30	$22.56	$22.59	$22.06	3,186,254
2021-06-17	$24.87	$24.88	$23.39	$23.53	$22.98	1,188,711
2021-06-16	$24.59	$24.87	$24.41	$24.75	$24.17	1,416,023
2021-06-15	$24.46	$24.99	$24.41	$24.75	$24.17	1,769,255
2021-06-14	$24.67	$24.98	$24.21	$24.41	$23.84	939,203
2021-06-11	$24.76	$25.03	$24.69	$24.77	$24.19	836,124
2021-06-10	$25.57	$25.64	$24.69	$24.72	$24.14	1,257,235
2021-06-09	$25.50	$25.71	$25.21	$25.23	$24.64	814,589
2021-06-08	$25.97	$26.08	$25.58	$25.81	$25.08	862,661
2021-06-07	$26.15	$26.31	$26.07	$26.14	$25.40	704,000
2021-06-04	$26.24	$26.28	$25.91	$26.12	$25.38	592,640
2021-06-03	$26.25	$26.42	$26.03	$26.23	$25.48	777,962
2021-06-02	$26.93	$26.93	$26.23	$26.40	$25.65	1,607,188
2021-06-01	$26.90	$26.98	$26.56	$26.73	$25.97	1,010,728
2021-05-28	$26.84	$26.84	$26.28	$26.56	$25.80	644,453
2021-05-27	$26.77	$26.98	$26.52	$26.64	$25.88	1,150,021
2021-05-26	$26.14	$26.46	$25.95	$26.36	$25.61	687,733
2021-05-25	$27.02	$27.10	$26.11	$26.14	$25.40	730,745
2021-05-24	$27.04	$27.14	$26.81	$26.91	$26.14	487,038
2021-05-21	$27.06	$27.33	$26.90	$26.96	$26.19	699,060
2021-05-20	$26.91	$27.19	$26.59	$26.86	$26.10	804,235
2021-05-19	$27.06	$27.16	$26.46	$27.09	$26.32	861,007
2021-05-18	$27.68	$27.89	$27.43	$27.45	$26.67	1,662,096
2021-05-17	$27.35	$27.78	$27.14	$27.78	$26.99	1,012,178
2021-05-14	$27.18	$27.48	$27.10	$27.45	$26.67	1,285,653
2021-05-13	$26.16	$27.39	$26.12	$27.23	$26.46	1,210,379
2021-05-12	$27.03	$27.16	$26.29	$26.31	$25.56	951,353
2021-05-11	$26.54	$27.21	$26.36	$26.92	$26.15	1,294,422
2021-05-10	$27.07	$27.86	$27.00	$27.22	$26.45	1,457,875
2021-05-07	$26.45	$26.94	$26.30	$26.88	$26.12	607,592
2021-05-06	$26.26	$26.91	$25.95	$26.91	$26.14	851,198
2021-05-05	$26.13	$26.37	$26.10	$26.12	$25.38	687,567
2021-05-04	$25.86	$26.13	$25.56	$26.05	$25.31	895,162
2021-05-03	$25.94	$26.43	$25.73	$26.03	$25.29	1,141,894
2021-04-30	$25.85	$26.06	$25.39	$25.53	$24.80	886,294
2021-04-29	$26.02	$26.42	$25.66	$26.10	$25.36	757,669
2021-04-28	$25.91	$25.99	$25.66	$25.86	$25.12	544,343
2021-04-27	$25.51	$25.80	$25.51	$25.74	$25.01	495,436
2021-04-26	$25.73	$26.05	$25.57	$25.61	$24.88	516,237
2021-04-23	$25.25	$25.71	$25.15	$25.55	$24.82	816,309
2021-04-22	$25.45	$25.48	$25.08	$25.13	$24.42	649,581
2021-04-21	$24.93	$25.57	$24.81	$25.51	$24.78	893,137
2021-04-20	$25.56	$25.61	$24.82	$24.93	$24.22	807,740
2021-04-19	$25.73	$26.00	$25.64	$25.82	$25.09	995,735
2021-04-16	$25.67	$25.95	$25.58	$25.67	$24.94	733,138
2021-04-15	$25.49	$25.49	$25.05	$25.36	$24.64	567,034
2021-04-14	$25.15	$25.65	$25.14	$25.36	$24.64	871,627
2021-04-13	$25.29	$25.44	$25.00	$25.12	$24.41	482,999
2021-04-12	$25.42	$25.56	$25.22	$25.48	$24.76	878,021
2021-04-09	$25.12	$25.27	$24.96	$25.24	$24.52	629,049
2021-04-08	$25.09	$25.27	$24.71	$24.98	$24.27	771,788
2021-04-07	$25.16	$25.33	$25.05	$25.21	$24.49	550,717
2021-04-06	$25.12	$25.30	$24.94	$25.09	$24.38	526,682
2021-04-05	$25.20	$25.37	$24.96	$25.15	$24.43	636,669
2021-04-01	$24.27	$24.90	$24.27	$24.89	$24.18	1,158,900
2021-03-31	$24.54	$24.73	$24.19	$24.29	$23.60	1,196,875
2021-03-30	$24.64	$25.23	$24.64	$25.03	$24.32	812,433
2021-03-29	$24.61	$25.10	$24.37	$24.49	$23.79	939,726
2021-03-26	$25.08	$25.38	$24.55	$25.00	$24.29	1,080,333
2021-03-25	$23.77	$24.86	$23.68	$24.78	$24.08	998,017
2021-03-24	$24.26	$24.70	$23.82	$23.82	$23.14	1,171,203
2021-03-23	$24.70	$24.92	$23.77	$23.92	$23.24	1,285,035
2021-03-22	$25.29	$25.41	$24.88	$25.00	$24.29	1,133,323
2021-03-19	$25.58	$25.81	$25.05	$25.50	$24.77	3,555,694
2021-03-18	$26.14	$26.64	$25.63	$25.65	$24.92	1,079,969
2021-03-17	$25.82	$26.08	$25.61	$25.94	$25.20	1,062,801
2021-03-16	$26.11	$26.22	$25.58	$25.62	$24.89	927,171
2021-03-15	$25.96	$26.41	$25.72	$26.39	$25.64	1,003,815
2021-03-12	$26.37	$26.47	$25.92	$26.09	$25.35	1,133,462
2021-03-11	$25.73	$26.33	$25.62	$26.16	$25.42	982,602
2021-03-10	$25.33	$26.15	$25.29	$25.90	$25.16	1,250,601
2021-03-09	$25.05	$25.65	$24.70	$25.24	$24.52	997,285
2021-03-08	$24.84	$25.74	$24.62	$25.33	$24.49	1,472,587
2021-03-05	$24.33	$24.54	$23.64	$24.52	$23.71	1,226,040
2021-03-04	$24.28	$24.53	$23.39	$23.80	$23.01	1,102,024
2021-03-03	$24.37	$24.81	$24.26	$24.27	$23.47	1,349,357
2021-03-02	$24.19	$24.51	$24.19	$24.25	$23.45	772,478
2021-03-01	$24.51	$24.61	$24.27	$24.35	$23.55	1,003,745
2021-02-26	$24.30	$24.64	$23.87	$24.06	$23.27	1,221,835
2021-02-25	$25.61	$25.77	$24.28	$24.35	$23.55	1,375,704
2021-02-24	$24.42	$25.65	$24.41	$25.61	$24.76	981,968
2021-02-23	$24.47	$24.66	$23.91	$24.26	$23.46	983,481
2021-02-22	$23.83	$24.68	$23.80	$24.36	$23.56	1,149,362
2021-02-19	$23.30	$23.89	$23.30	$23.85	$23.06	867,205
2021-02-18	$22.82	$23.20	$22.75	$23.11	$22.35	1,150,808
2021-02-17	$22.81	$23.05	$22.61	$22.91	$22.15	1,241,000
2021-02-16	$23.25	$23.43	$22.97	$22.97	$22.21	1,007,615
2021-02-12	$22.86	$23.46	$22.82	$23.03	$22.27	837,510
2021-02-11	$22.96	$23.56	$22.85	$23.00	$22.24	765,634
2021-02-10	$23.57	$23.59	$22.53	$23.08	$22.32	973,066
2021-02-09	$23.41	$23.72	$23.28	$23.56	$22.78	907,550
2021-02-08	$23.07	$23.55	$23.01	$23.54	$22.76	628,148
2021-02-05	$22.92	$23.00	$22.27	$23.00	$22.24	730,274
2021-02-04	$21.82	$22.64	$21.82	$22.63	$21.88	453,267
2021-02-03	$21.76	$21.95	$21.62	$21.80	$21.08	510,586
2021-02-02	$21.88	$22.16	$21.64	$21.91	$21.19	732,818
2021-02-01	$21.36	$21.68	$21.06	$21.59	$20.88	762,188
2021-01-29	$22.20	$22.42	$21.19	$21.21	$20.51	1,239,715
2021-01-28	$21.98	$22.58	$21.98	$22.33	$21.59	694,052
2021-01-27	$22.30	$22.58	$21.53	$21.64	$20.93	1,038,639
2021-01-26	$23.06	$23.16	$22.62	$22.79	$22.04	621,772
2021-01-25	$22.92	$23.16	$22.66	$22.85	$22.10	604,777
2021-01-22	$22.93	$23.34	$22.88	$23.27	$22.50	544,486
2021-01-21	$23.84	$23.93	$23.28	$23.28	$22.51	530,253
2021-01-20	$23.65	$23.99	$23.60	$23.84	$23.05	576,084
2021-01-19	$23.88	$23.93	$23.37	$23.73	$22.95	760,306
2021-01-15	$23.16	$23.80	$22.96	$23.60	$22.82	789,242
2021-01-14	$23.35	$23.72	$23.27	$23.53	$22.75	598,011
2021-01-13	$23.07	$23.37	$22.87	$23.18	$22.41	587,106
2021-01-12	$22.63	$23.30	$22.63	$23.21	$22.44	744,078
2021-01-11	$22.36	$22.77	$22.36	$22.48	$21.74	667,202
2021-01-08	$23.23	$23.23	$22.26	$22.70	$21.95	993,033
2021-01-07	$23.67	$23.67	$23.03	$23.19	$22.42	1,031,093
2021-01-06	$22.45	$23.57	$22.36	$23.23	$22.46	1,202,830
2021-01-05	$21.55	$22.08	$21.55	$21.87	$21.15	756,852
2021-01-04	$22.41	$22.41	$21.47	$21.66	$20.94	877,454
2020-12-31	$22.26	$22.48	$22.09	$22.23	$21.50	704,177
2020-12-30	$22.36	$22.45	$22.10	$22.20	$21.47	599,462
2020-12-29	$22.70	$22.70	$22.24	$22.34	$21.60	707,734
2020-12-28	$23.05	$23.23	$22.59	$22.59	$21.84	665,424
2020-12-24	$22.73	$22.90	$22.47	$22.82	$22.07	397,862
2020-12-23	$22.36	$22.84	$22.32	$22.64	$21.89	921,612
2020-12-22	$22.39	$22.62	$22.14	$22.15	$21.42	884,719
2020-12-21	$22.44	$22.62	$22.02	$22.40	$21.66	917,702
2020-12-18	$22.95	$23.10	$22.43	$22.66	$21.91	2,683,691
2020-12-17	$23.04	$23.09	$22.61	$22.91	$22.15	1,152,167
2020-12-16	$23.18	$23.38	$22.94	$22.95	$22.19	1,184,670
2020-12-15	$22.86	$23.39	$22.62	$23.26	$22.49	949,855
2020-12-14	$23.28	$23.28	$22.52	$22.53	$21.79	893,918
2020-12-11	$22.66	$23.04	$22.48	$22.90	$22.14	661,694
2020-12-10	$23.08	$23.46	$23.04	$23.07	$22.31	1,048,293
2020-12-09	$23.29	$23.50	$23.16	$23.40	$22.63	971,511
2020-12-08	$22.53	$23.26	$22.53	$23.17	$22.29	1,196,256
2020-12-07	$22.94	$23.06	$22.56	$22.87	$22.00	943,638
2020-12-04	$22.61	$23.36	$22.47	$23.19	$22.31	1,247,340
2020-12-03	$21.95	$22.55	$21.87	$22.45	$21.60	1,527,504
2020-12-02	$21.48	$22.03	$21.48	$21.92	$21.09	1,040,197
2020-12-01	$21.93	$22.15	$21.59	$21.68	$20.86	917,196
2020-11-30	$22.06	$22.23	$21.28	$21.28	$20.47	1,198,672
2020-11-27	$22.30	$22.47	$22.13	$22.32	$21.47	420,562
2020-11-25	$22.29	$22.64	$22.09	$22.48	$21.63	686,657
2020-11-24	$21.75	$22.65	$21.71	$22.53	$21.67	1,013,445
2020-11-23	$21.19	$21.59	$21.04	$21.47	$20.65	651,034
2020-11-20	$20.85	$21.00	$20.68	$20.80	$20.01	618,103
2020-11-19	$20.86	$21.05	$20.56	$21.00	$20.20	510,999
2020-11-18	$21.18	$21.56	$21.04	$21.05	$20.25	954,459
2020-11-17	$20.87	$21.14	$20.76	$21.04	$20.24	1,166,392
2020-11-16	$21.15	$21.25	$20.82	$21.17	$20.37	856,937
2020-11-13	$20.09	$20.52	$19.92	$20.40	$19.63	509,017
2020-11-12	$20.00	$20.07	$19.47	$19.77	$19.02	520,155
2020-11-11	$20.98	$20.98	$20.21	$20.40	$19.63	521,300
2020-11-10	$20.69	$20.99	$20.44	$20.86	$20.07	988,281
2020-11-09	$20.50	$21.10	$20.01	$20.40	$19.63	1,480,854
2020-11-06	$19.56	$19.63	$18.77	$18.82	$18.11	497,885
2020-11-05	$18.64	$19.47	$18.62	$19.34	$18.61	761,973
2020-11-04	$18.85	$19.12	$18.41	$18.53	$17.83	842,922
2020-11-03	$18.68	$19.67	$18.42	$19.38	$18.64	1,214,458
2020-11-02	$18.17	$18.38	$17.80	$18.19	$17.50	1,100,677
2020-10-30	$17.66	$17.84	$17.36	$17.75	$17.08	867,229
2020-10-29	$17.23	$17.90	$17.05	$17.74	$17.07	854,518
2020-10-28	$17.54	$17.98	$17.30	$17.41	$16.75	851,477
2020-10-27	$18.51	$18.51	$18.01	$18.03	$17.35	940,873
2020-10-26	$18.81	$18.92	$18.39	$18.58	$17.87	823,376
2020-10-23	$18.98	$19.27	$18.90	$19.16	$18.43	718,666
2020-10-22	$18.24	$18.89	$18.22	$18.82	$18.11	899,049
2020-10-21	$18.15	$18.40	$18.11	$18.25	$17.56	485,003
2020-10-20	$18.18	$18.45	$18.03	$18.22	$17.53	749,640
2020-10-19	$18.25	$18.45	$17.92	$17.95	$17.27	578,043
2020-10-16	$18.40	$18.56	$18.17	$18.24	$17.55	1,042,091
2020-10-15	$17.87	$18.41	$17.85	$18.41	$17.71	690,470
2020-10-14	$18.04	$18.35	$18.01	$18.19	$17.50	920,849
2020-10-13	$18.13	$18.28	$17.89	$18.07	$17.38	847,318
2020-10-12	$18.08	$18.51	$18.08	$18.37	$17.67	682,705
2020-10-09	$18.21	$18.33	$18.04	$18.18	$17.49	1,175,784
2020-10-08	$17.80	$18.08	$17.65	$18.03	$17.35	820,865
2020-10-07	$17.40	$17.78	$17.40	$17.66	$16.99	861,767
2020-10-06	$17.52	$17.75	$16.97	$17.06	$16.41	1,106,192
2020-10-05	$16.89	$17.26	$16.86	$17.21	$16.56	648,043
2020-10-02	$15.95	$16.76	$15.94	$16.65	$16.02	1,024,114
2020-10-01	$16.19	$16.42	$16.02	$16.30	$15.68	994,524
2020-09-30	$16.04	$16.26	$15.90	$16.04	$15.43	806,944
2020-09-29	$16.25	$16.25	$15.82	$15.97	$15.36	589,016
2020-09-28	$16.03	$16.50	$16.01	$16.27	$15.65	1,357,846
2020-09-25	$15.28	$15.67	$15.27	$15.66	$15.07	1,243,473
2020-09-24	$15.67	$15.93	$15.33	$15.49	$14.90	1,551,497
2020-09-23	$16.10	$16.47	$15.58	$15.60	$15.01	1,183,710
2020-09-22	$16.31	$16.57	$15.98	$16.15	$15.54	1,272,790
2020-09-21	$16.77	$16.93	$15.98	$16.32	$15.70	1,964,953
2020-09-18	$17.96	$18.17	$17.33	$17.40	$16.74	3,500,825
2020-09-17	$17.02	$17.84	$16.93	$17.66	$16.99	1,572,807
2020-09-16	$16.64	$17.56	$16.62	$17.39	$16.73	1,461,138
2020-09-15	$16.88	$16.97	$16.59	$16.63	$16.00	884,285
2020-09-14	$16.64	$16.91	$16.60	$16.81	$16.17	776,092
2020-09-11	$16.56	$16.71	$16.41	$16.48	$15.85	928,422
2020-09-10	$16.83	$17.12	$16.49	$16.56	$15.93	1,014,538
2020-09-09	$16.78	$16.88	$16.57	$16.74	$16.10	1,303,000
2020-09-08	$17.13	$17.14	$16.61	$16.65	$15.90	1,153,924
2020-09-04	$17.16	$17.34	$16.65	$17.27	$16.50	1,264,961
2020-09-03	$17.37	$17.63	$16.65	$16.78	$16.03	1,057,821
2020-09-02	$16.97	$17.29	$16.76	$17.20	$16.43	1,144,846
2020-09-01	$16.57	$17.29	$16.41	$16.97	$16.21	1,726,693
2020-08-31	$16.70	$16.77	$16.30	$16.30	$15.57	994,034
2020-08-28	$16.99	$16.99	$16.66	$16.80	$16.05	771,235
2020-08-27	$16.53	$17.02	$16.53	$16.76	$16.01	1,051,074
2020-08-26	$16.48	$16.73	$16.36	$16.44	$15.70	1,104,799
2020-08-25	$16.76	$16.87	$16.41	$16.55	$15.81	1,255,189
2020-08-24	$15.92	$16.53	$15.82	$16.47	$15.73	875,962
2020-08-21	$15.85	$16.06	$15.66	$15.78	$15.07	971,853
2020-08-20	$16.10	$16.33	$15.90	$15.93	$15.22	1,143,556
2020-08-19	$16.29	$16.73	$16.20	$16.40	$15.67	811,244
2020-08-18	$16.47	$16.59	$16.19	$16.22	$15.49	764,722
2020-08-17	$16.73	$16.77	$16.45	$16.51	$15.77	641,012
2020-08-14	$16.40	$16.74	$16.32	$16.63	$15.88	639,520
2020-08-13	$16.63	$16.91	$16.52	$16.63	$15.88	701,220
2020-08-12	$17.25	$17.25	$16.55	$16.80	$16.05	568,181
2020-08-11	$17.10	$17.26	$16.75	$16.83	$16.08	803,776
2020-08-10	$16.37	$16.67	$16.37	$16.59	$15.85	537,719
2020-08-07	$15.61	$16.22	$15.61	$16.22	$15.49	666,522
2020-08-06	$15.99	$16.11	$15.62	$15.76	$15.05	943,894
2020-08-05	$16.01	$16.73	$15.72	$16.13	$15.41	1,282,698
2020-08-04	$15.13	$15.39	$15.13	$15.17	$14.49	873,359
2020-08-03	$15.30	$15.56	$15.07	$15.30	$14.61	633,985
2020-07-31	$15.01	$15.12	$14.72	$15.10	$14.42	886,597
2020-07-30	$15.20	$15.23	$14.91	$15.08	$14.40	1,114,994
2020-07-29	$15.37	$15.78	$15.31	$15.67	$14.97	742,914
2020-07-28	$15.59	$15.84	$15.39	$15.41	$14.72	684,846
2020-07-27	$15.57	$15.89	$15.39	$15.77	$15.06	703,150
2020-07-24	$16.13	$16.13	$15.67	$15.68	$14.98	663,142
2020-07-23	$15.37	$16.15	$15.37	$16.09	$15.37	1,581,609
2020-07-22	$15.40	$15.65	$15.40	$15.54	$14.84	931,440
2020-07-21	$15.51	$15.82	$15.49	$15.66	$14.96	612,706
2020-07-20	$15.39	$15.61	$15.27	$15.35	$14.66	558,441
2020-07-17	$15.93	$15.94	$15.49	$15.58	$14.88	1,000,576
2020-07-16	$15.50	$16.05	$15.36	$15.85	$15.14	706,745
2020-07-15	$15.90	$15.90	$15.42	$15.65	$14.95	955,795
2020-07-14	$14.90	$15.31	$14.71	$15.30	$14.61	842,369
2020-07-13	$15.13	$15.14	$14.66	$14.89	$14.22	1,521,632
2020-07-10	$14.09	$14.88	$14.06	$14.87	$14.20	816,425
2020-07-09	$14.81	$14.83	$14.04	$14.08	$13.45	1,199,034
2020-07-08	$14.44	$14.86	$14.42	$14.83	$14.17	1,154,021
2020-07-07	$14.84	$14.97	$14.49	$14.50	$13.85	1,060,030
2020-07-06	$15.39	$15.48	$14.95	$15.08	$14.40	846,766
2020-07-02	$15.46	$15.52	$14.75	$14.85	$14.18	818,631
2020-07-01	$15.61	$15.76	$14.91	$14.93	$14.26	1,250,203
2020-06-30	$15.05	$15.68	$14.97	$15.57	$14.87	1,256,266
2020-06-29	$15.13	$15.26	$14.88	$15.21	$14.53	1,046,739
2020-06-26	$15.14	$15.36	$14.62	$14.82	$14.16	2,380,192
2020-06-25	$14.78	$15.59	$14.77	$15.51	$14.81	1,480,030
2020-06-24	$15.01	$15.21	$14.75	$14.90	$14.23	1,752,558
2020-06-23	$15.69	$15.86	$15.31	$15.34	$14.65	1,347,131
2020-06-22	$15.13	$15.62	$15.00	$15.32	$14.63	1,457,557
2020-06-19	$15.76	$15.85	$15.05	$15.35	$14.66	3,450,227
2020-06-18	$15.13	$15.72	$14.86	$15.50	$14.81	1,640,025
2020-06-17	$15.24	$15.32	$14.89	$14.92	$14.25	1,466,757
2020-06-16	$15.87	$15.87	$14.95	$15.26	$14.58	1,671,400
2020-06-15	$13.72	$15.07	$13.62	$14.88	$14.21	1,745,994
2020-06-12	$14.96	$14.96	$13.93	$14.51	$13.86	1,229,424
2020-06-11	$14.79	$15.00	$14.08	$14.10	$13.47	1,237,962
2020-06-10	$16.50	$16.54	$15.88	$15.90	$15.19	1,066,505
2020-06-09	$16.65	$17.09	$16.43	$16.70	$15.95	1,109,552
2020-06-08	$16.99	$17.41	$16.91	$17.39	$16.49	948,352
2020-06-05	$16.76	$17.07	$16.32	$16.54	$15.69	1,338,127
2020-06-04	$15.01	$15.54	$14.88	$15.54	$14.74	829,968
2020-06-03	$15.27	$15.57	$15.06	$15.21	$14.42	825,960
2020-06-02	$14.92	$15.08	$14.63	$14.78	$14.02	819,625
2020-06-01	$14.40	$14.95	$14.26	$14.73	$13.97	1,348,342
2020-05-29	$14.66	$14.80	$14.12	$14.35	$13.61	1,624,654
2020-05-28	$15.40	$15.40	$14.51	$14.59	$13.84	729,088
2020-05-27	$15.06	$15.19	$14.56	$15.06	$14.28	895,417
2020-05-26	$14.09	$14.48	$13.97	$14.21	$13.48	949,702
2020-05-22	$13.71	$13.75	$13.21	$13.31	$12.62	748,938
2020-05-21	$13.29	$13.80	$13.24	$13.60	$12.90	1,410,523
2020-05-20	$13.25	$13.57	$13.23	$13.40	$12.71	889,457
2020-05-19	$13.22	$13.51	$12.96	$12.96	$12.29	1,086,693
2020-05-18	$13.03	$13.55	$12.88	$13.36	$12.67	1,271,524
2020-05-15	$12.31	$12.50	$12.05	$12.27	$11.64	1,083,452
2020-05-14	$12.02	$12.45	$11.64	$12.45	$11.81	1,676,787
2020-05-13	$12.89	$13.00	$12.30	$12.41	$11.77	1,214,459
2020-05-12	$13.81	$13.94	$13.11	$13.12	$12.44	998,808
2020-05-11	$13.57	$13.87	$13.26	$13.78	$13.07	1,556,475
2020-05-08	$13.76	$13.89	$13.39	$13.87	$13.15	778,797
2020-05-07	$12.94	$13.64	$12.94	$13.29	$12.60	895,585
2020-05-06	$14.26	$14.51	$12.48	$12.53	$11.88	1,694,015
2020-05-05	$13.58	$13.81	$13.46	$13.48	$12.78	1,385,439
2020-05-04	$13.14	$13.51	$12.99	$13.45	$12.76	1,001,075
2020-05-01	$13.57	$13.65	$13.20	$13.48	$12.78	1,006,551
2020-04-30	$14.13	$14.57	$13.91	$14.06	$13.33	1,472,740
2020-04-29	$14.31	$14.93	$14.16	$14.75	$13.99	1,210,463
2020-04-28	$13.67	$13.92	$13.42	$13.59	$12.89	905,363
2020-04-27	$12.49	$13.21	$12.49	$13.04	$12.37	792,611
2020-04-24	$12.04	$12.48	$11.97	$12.41	$11.77	819,158
2020-04-23	$11.85	$12.24	$11.77	$11.93	$11.31	802,821
2020-04-22	$12.11	$12.25	$11.85	$11.87	$11.26	877,976
2020-04-21	$11.70	$12.04	$11.53	$11.76	$11.15	845,994
2020-04-20	$12.16	$12.58	$11.91	$12.27	$11.64	1,026,854
2020-04-17	$12.35	$12.72	$12.22	$12.52	$11.87	802,780
2020-04-16	$11.96	$12.10	$11.52	$11.71	$11.11	1,118,068
2020-04-15	$12.31	$12.48	$12.02	$12.07	$11.45	802,298
2020-04-14	$13.48	$13.51	$12.83	$13.14	$12.46	922,688
2020-04-13	$13.71	$13.71	$12.88	$13.07	$12.40	1,424,688
2020-04-09	$13.26	$14.04	$12.89	$13.84	$13.13	3,016,299
2020-04-08	$12.04	$12.68	$11.74	$12.57	$11.92	1,803,169
2020-04-07	$13.00	$13.18	$11.80	$11.93	$11.31	1,664,505
2020-04-06	$11.64	$12.18	$11.35	$12.08	$11.46	1,650,711
2020-04-03	$10.90	$11.12	$10.39	$10.74	$10.19	1,178,803
2020-04-02	$10.74	$11.44	$10.71	$11.09	$10.52	1,066,038
2020-04-01	$11.49	$11.83	$10.79	$10.96	$10.39	1,396,662
2020-03-31	$12.98	$12.98	$12.16	$12.39	$11.75	2,021,332
2020-03-30	$12.78	$13.01	$12.24	$12.97	$12.30	2,046,569
2020-03-27	$13.19	$13.88	$12.79	$12.84	$12.18	2,230,859
2020-03-26	$13.06	$14.39	$12.92	$14.04	$13.32	1,801,292
2020-03-25	$11.78	$13.28	$11.65	$12.88	$12.22	2,711,368
2020-03-24	$9.54	$11.55	$9.54	$11.29	$10.71	1,764,474
2020-03-23	$10.01	$10.03	$8.79	$9.04	$8.57	1,524,328
2020-03-20	$10.97	$11.43	$9.81	$9.85	$9.34	3,212,914
2020-03-19	$10.54	$11.43	$10.18	$10.90	$10.34	2,845,550
2020-03-18	$10.44	$11.30	$10.20	$10.80	$10.24	2,789,187
2020-03-17	$10.58	$11.31	$9.47	$11.31	$10.73	2,389,214
2020-03-16	$11.53	$11.61	$10.19	$10.35	$9.82	2,180,755
2020-03-13	$12.13	$12.76	$11.30	$12.76	$12.10	2,608,755
2020-03-12	$12.53	$12.62	$11.29	$11.35	$10.76	2,151,525
2020-03-11	$13.89	$14.36	$13.41	$13.76	$13.05	2,885,873
2020-03-10	$14.83	$14.98	$14.00	$14.92	$14.15	1,704,918
2020-03-09	$14.40	$14.84	$13.91	$14.12	$13.39	3,193,814
2020-03-06	$15.04	$15.60	$14.85	$15.57	$14.65	2,514,054
2020-03-05	$16.02	$16.07	$15.44	$15.67	$14.75	1,680,525
2020-03-04	$16.45	$16.62	$15.95	$16.60	$15.62	1,553,236
2020-03-03	$16.81	$17.23	$15.96	$16.17	$15.22	2,215,656
2020-03-02	$16.06	$16.89	$15.86	$16.87	$15.88	1,541,024
2020-02-28	$15.88	$16.33	$15.67	$16.02	$15.08	3,792,203
2020-02-27	$16.90	$17.25	$16.29	$16.53	$15.56	2,585,032
2020-02-26	$17.87	$17.89	$17.30	$17.30	$16.28	1,489,142
2020-02-25	$18.37	$18.37	$17.57	$17.66	$16.62	2,212,910
2020-02-24	$18.41	$18.55	$18.11	$18.38	$17.30	1,841,189
2020-02-21	$19.42	$19.44	$19.05	$19.27	$18.13	965,807
2020-02-20	$19.39	$19.73	$19.33	$19.55	$18.40	1,196,583
2020-02-19	$19.54	$19.71	$19.44	$19.57	$18.42	1,116,558
2020-02-18	$19.60	$19.68	$19.15	$19.39	$18.25	1,371,102
2020-02-14	$19.75	$19.84	$19.64	$19.73	$18.57	1,117,928
2020-02-13	$19.46	$19.81	$19.38	$19.75	$18.59	1,274,524
2020-02-12	$19.44	$20.93	$19.23	$19.54	$18.39	2,913,680
2020-02-11	$18.80	$19.08	$18.80	$18.94	$17.82	1,656,341
2020-02-10	$18.67	$18.76	$18.54	$18.66	$17.56	649,909
2020-02-07	$18.62	$18.94	$18.59	$18.77	$17.66	1,089,610
2020-02-06	$19.01	$19.11	$18.68	$18.76	$17.65	990,118
2020-02-05	$18.54	$18.98	$18.53	$18.86	$17.75	1,037,640
2020-02-04	$18.27	$18.42	$18.15	$18.21	$17.14	1,097,968
2020-02-03	$17.77	$18.06	$17.73	$17.96	$16.90	1,233,732
2020-01-31	$17.80	$17.82	$17.56	$17.59	$16.55	1,471,827
2020-01-30	$17.51	$18.02	$17.51	$18.01	$16.95	799,494
2020-01-29	$17.76	$17.91	$17.70	$17.73	$16.68	777,309
2020-01-28	$17.61	$17.85	$17.53	$17.70	$16.66	700,585
2020-01-27	$17.36	$17.56	$17.32	$17.43	$16.40	984,334
2020-01-24	$18.08	$18.13	$17.64	$17.78	$16.73	934,685
2020-01-23	$18.02	$18.15	$17.54	$18.04	$16.98	1,536,845
2020-01-22	$18.13	$18.27	$18.03	$18.21	$17.14	1,291,248
2020-01-21	$18.10	$18.16	$17.81	$17.97	$16.91	901,982
2020-01-17	$18.45	$18.56	$18.22	$18.27	$17.19	994,869
2020-01-16	$18.17	$18.32	$18.15	$18.32	$17.24	1,403,130
2020-01-15	$17.83	$18.10	$17.79	$17.97	$16.91	982,295
2020-01-14	$17.97	$18.07	$17.81	$17.93	$16.87	927,378
2020-01-13	$17.86	$18.03	$17.73	$18.00	$16.94	1,189,377
2020-01-10	$17.98	$18.02	$17.71	$17.76	$16.71	834,227
2020-01-09	$18.05	$18.11	$17.91	$18.02	$16.96	942,780
2020-01-08	$17.86	$18.06	$17.86	$17.94	$16.88	774,095
2020-01-07	$17.42	$17.98	$17.13	$17.85	$16.80	1,293,427
2020-01-06	$17.79	$17.98	$17.77	$17.83	$16.78	745,807
2020-01-03	$17.93	$18.13	$17.87	$18.00	$16.94	930,957
2020-01-02	$18.24	$18.30	$17.95	$18.23	$17.16	1,315,932
2019-12-31	$18.19	$18.35	$18.13	$18.13	$17.06	883,558
2019-12-30	$18.20	$18.35	$18.16	$18.17	$17.10	757,798
2019-12-27	$18.43	$18.44	$18.20	$18.21	$17.14	881,079
2019-12-26	$18.49	$18.53	$18.30	$18.35	$17.27	941,666
2019-12-24	$18.56	$18.61	$18.43	$18.44	$17.35	657,280
2019-12-23	$18.66	$18.71	$18.35	$18.46	$17.37	1,205,227
2019-12-20	$18.93	$19.06	$18.61	$18.64	$17.54	3,717,155
2019-12-19	$18.89	$18.93	$18.71	$18.74	$17.64	1,293,199
2019-12-18	$19.26	$19.26	$18.83	$18.85	$17.74	1,499,780
2019-12-17	$18.91	$19.30	$18.85	$19.18	$18.05	1,206,399
2019-12-16	$18.93	$19.11	$18.84	$18.93	$17.81	1,629,855
2019-12-13	$18.66	$18.88	$18.52	$18.82	$17.71	1,748,401
2019-12-12	$18.07	$18.81	$18.04	$18.70	$17.60	1,829,045
2019-12-11	$17.98	$18.13	$17.82	$18.05	$16.99	862,230
2019-12-10	$17.73	$17.98	$17.65	$17.95	$16.89	1,123,894
2019-12-09	$17.61	$17.76	$17.60	$17.71	$16.67	1,029,576
2019-12-06	$17.74	$18.02	$17.70	$17.80	$16.65	1,145,780
2019-12-05	$17.62	$17.63	$17.39	$17.52	$16.39	621,520
2019-12-04	$17.53	$17.75	$17.49	$17.50	$16.37	809,996
2019-12-03	$17.59	$17.60	$17.27	$17.41	$16.28	878,748
2019-12-02	$18.18	$18.24	$17.84	$17.88	$16.72	873,102
2019-11-29	$17.99	$18.26	$17.99	$18.12	$16.95	849,344
2019-11-27	$18.04	$18.21	$17.99	$18.07	$16.90	1,018,664
2019-11-26	$17.93	$18.09	$17.83	$17.90	$16.74	1,208,472
2019-11-25	$17.96	$18.14	$17.84	$17.96	$16.80	1,216,502
2019-11-22	$17.90	$18.03	$17.82	$17.88	$16.72	836,658
2019-11-21	$18.02	$18.03	$17.77	$17.78	$16.63	1,300,878
2019-11-20	$17.91	$17.99	$17.72	$17.89	$16.73	1,104,227
2019-11-19	$18.42	$18.51	$18.05	$18.06	$16.89	1,108,246
2019-11-18	$18.21	$18.36	$18.04	$18.35	$17.16	1,633,257
2019-11-15	$17.77	$18.63	$17.77	$18.28	$17.10	2,258,818
2019-11-14	$17.58	$17.85	$17.43	$17.53	$16.39	1,016,469
2019-11-13	$17.40	$17.67	$17.15	$17.67	$16.53	2,339,593
2019-11-12	$17.64	$17.70	$17.40	$17.67	$16.53	1,228,678
2019-11-11	$17.24	$17.64	$17.24	$17.64	$16.50	1,091,881
2019-11-08	$17.15	$17.47	$16.98	$17.45	$16.32	1,224,800
2019-11-07	$17.12	$17.36	$17.05	$17.19	$16.08	1,603,840
2019-11-06	$16.30	$17.04	$15.82	$16.93	$15.83	2,064,652
2019-11-05	$16.32	$16.53	$16.20	$16.33	$15.27	1,404,199
2019-11-04	$16.12	$16.21	$15.98	$16.20	$15.15	856,572
2019-11-01	$15.78	$16.01	$15.75	$15.91	$14.88	917,982
2019-10-31	$15.71	$15.71	$15.31	$15.65	$14.64	1,322,307
2019-10-30	$16.00	$16.00	$15.70	$15.86	$14.83	609,178
2019-10-29	$15.91	$16.08	$15.85	$16.05	$15.01	697,876
2019-10-28	$15.97	$16.18	$15.95	$15.97	$14.94	544,574
2019-10-25	$15.61	$15.92	$15.60	$15.84	$14.81	604,065
2019-10-24	$15.75	$15.78	$15.52	$15.68	$14.66	558,157
2019-10-23	$15.70	$15.90	$15.64	$15.72	$14.70	1,307,473
2019-10-22	$15.59	$15.71	$15.49	$15.68	$14.66	2,253,221
2019-10-21	$15.86	$16.02	$15.67	$15.67	$14.66	1,170,683
2019-10-18	$15.50	$15.71	$15.47	$15.62	$14.61	581,557
2019-10-17	$15.65	$15.74	$15.44	$15.58	$14.57	608,473
2019-10-16	$15.55	$15.77	$15.48	$15.53	$14.52	622,010
2019-10-15	$15.38	$15.68	$15.33	$15.58	$14.57	812,942
2019-10-14	$15.06	$15.39	$15.06	$15.35	$14.36	1,040,696
2019-10-11	$15.15	$15.49	$14.98	$15.19	$14.21	1,725,223
2019-10-10	$14.84	$15.00	$14.69	$14.78	$13.82	962,305
2019-10-09	$14.62	$14.73	$14.43	$14.64	$13.69	922,823
2019-10-08	$14.71	$14.72	$14.45	$14.46	$13.52	847,323
2019-10-07	$14.98	$15.09	$14.92	$14.96	$13.99	890,361
2019-10-04	$14.93	$15.04	$14.76	$15.01	$14.04	777,441
2019-10-03	$14.81	$14.91	$14.48	$14.91	$13.94	1,059,043
2019-10-02	$15.25	$15.29	$14.85	$14.90	$13.93	984,879
2019-10-01	$16.00	$16.12	$15.34	$15.42	$14.42	1,047,931
2019-09-30	$16.06	$16.09	$15.83	$15.83	$14.80	804,101
2019-09-27	$16.20	$16.29	$15.90	$15.99	$14.95	819,378
2019-09-26	$16.29	$16.33	$16.07	$16.07	$15.03	687,248
2019-09-25	$16.20	$16.39	$16.11	$16.34	$15.28	920,889
2019-09-24	$16.39	$16.57	$16.12	$16.15	$15.10	1,253,450
2019-09-23	$15.80	$16.58	$15.76	$16.39	$15.33	1,294,993
2019-09-20	$16.01	$16.24	$15.92	$15.93	$14.90	3,650,595
2019-09-19	$15.92	$16.18	$15.89	$15.97	$14.94	1,004,047
2019-09-18	$15.97	$15.99	$15.75	$15.96	$14.93	1,047,965
2019-09-17	$16.04	$16.04	$15.85	$16.00	$14.96	682,472
2019-09-16	$16.23	$16.36	$16.12	$16.16	$15.11	732,193
2019-09-13	$16.41	$16.54	$16.22	$16.46	$15.39	821,567
2019-09-12	$15.97	$16.33	$15.77	$16.21	$15.16	982,124
2019-09-11	$15.80	$16.12	$15.39	$16.10	$15.06	1,353,518
2019-09-10	$15.25	$15.63	$15.17	$15.62	$14.61	989,449
2019-09-09	$14.84	$15.19	$14.68	$15.15	$14.17	1,138,651
2019-09-06	$14.91	$14.97	$14.69	$14.81	$13.75	2,001,791
2019-09-05	$14.76	$15.13	$14.76	$14.87	$13.81	655,694
2019-09-04	$14.54	$14.61	$14.46	$14.54	$13.50	695,086
2019-09-03	$14.33	$14.36	$14.10	$14.32	$13.30	970,977
2019-08-30	$14.69	$14.69	$14.45	$14.48	$13.44	640,953
2019-08-29	$14.43	$14.60	$14.43	$14.56	$13.52	644,992
2019-08-28	$14.01	$14.40	$14.01	$14.28	$13.26	898,555
2019-08-27	$14.64	$14.67	$14.08	$14.09	$13.08	725,751
2019-08-26	$14.42	$14.58	$14.33	$14.52	$13.48	503,976
2019-08-23	$14.86	$15.01	$14.23	$14.26	$13.24	1,100,318
2019-08-22	$14.94	$15.06	$14.78	$14.98	$13.91	802,407
2019-08-21	$14.93	$15.00	$14.73	$14.84	$13.78	677,347
2019-08-20	$15.01	$15.04	$14.77	$14.81	$13.75	539,421
2019-08-19	$15.21	$15.24	$15.02	$15.08	$14.00	742,187
2019-08-16	$14.68	$15.13	$14.68	$14.97	$13.90	1,041,930
2019-08-15	$14.77	$14.79	$14.52	$14.57	$13.53	1,205,515
2019-08-14	$14.94	$15.04	$14.66	$14.68	$13.63	1,045,530
2019-08-13	$14.99	$15.62	$14.99	$15.37	$14.27	961,116
2019-08-12	$15.46	$15.49	$15.05	$15.06	$13.98	390,400
2019-08-09	$15.75	$15.82	$15.52	$15.65	$14.53	1,150,012
2019-08-08	$15.60	$15.97	$15.60	$15.85	$14.72	1,298,398
2019-08-07	$15.32	$15.50	$15.03	$15.40	$14.30	1,426,181
2019-08-06	$15.35	$15.64	$15.16	$15.62	$14.50	1,545,583
2019-08-05	$15.46	$15.53	$14.99	$15.24	$14.15	1,613,900
2019-08-02	$15.78	$15.97	$15.50	$15.80	$14.67	1,805,548
2019-08-01	$16.85	$16.93	$15.88	$15.89	$14.75	2,019,550
2019-07-31	$16.61	$17.25	$16.61	$16.91	$15.70	1,950,900
2019-07-30	$16.37	$16.79	$16.28	$16.75	$15.55	881,885
2019-07-29	$16.58	$16.80	$16.42	$16.51	$15.33	778,606
2019-07-26	$16.46	$16.74	$16.33	$16.66	$15.47	694,411
2019-07-25	$16.71	$16.75	$16.35	$16.37	$15.20	1,090,848
2019-07-24	$16.35	$16.74	$16.34	$16.73	$15.53	805,698
2019-07-23	$16.35	$16.45	$16.25	$16.40	$15.23	664,235
2019-07-22	$16.44	$16.52	$16.22	$16.30	$15.13	533,461
2019-07-19	$16.49	$16.75	$16.41	$16.42	$15.25	823,214
2019-07-18	$16.26	$16.64	$16.24	$16.51	$15.33	782,034
2019-07-17	$16.44	$16.48	$16.20	$16.26	$15.10	995,706
2019-07-16	$16.42	$16.57	$16.42	$16.53	$15.35	790,962
2019-07-15	$16.73	$16.73	$16.35	$16.42	$15.25	684,078
2019-07-12	$16.49	$16.74	$16.43	$16.70	$15.51	632,530
2019-07-11	$16.73	$16.74	$16.30	$16.47	$15.29	1,439,816
2019-07-10	$17.09	$17.23	$16.76	$16.76	$15.56	1,265,416
2019-07-09	$17.00	$17.11	$16.91	$17.05	$15.83	777,758
2019-07-08	$17.18	$17.29	$17.06	$17.11	$15.89	786,259
2019-07-05	$17.03	$17.29	$16.97	$17.28	$16.04	613,874
2019-07-03	$16.78	$17.03	$16.78	$17.00	$15.78	410,832
2019-07-02	$16.80	$16.82	$16.58	$16.71	$15.52	1,008,831
2019-07-01	$16.85	$17.10	$16.68	$16.82	$15.62	849,818
2019-06-28	$16.58	$16.77	$16.58	$16.68	$15.49	1,687,475
2019-06-27	$16.21	$16.43	$16.21	$16.41	$15.24	692,854
2019-06-26	$16.34	$16.41	$16.14	$16.14	$14.99	800,885
2019-06-25	$16.29	$16.50	$16.19	$16.29	$15.13	1,083,308
2019-06-24	$16.41	$16.54	$16.28	$16.28	$15.12	991,784
2019-06-21	$16.50	$16.68	$16.39	$16.44	$15.26	2,024,746
2019-06-20	$16.53	$16.62	$16.31	$16.59	$15.40	751,546
2019-06-19	$16.62	$16.75	$16.38	$16.42	$15.25	837,519
2019-06-18	$16.07	$16.54	$15.99	$16.53	$15.35	1,149,515
2019-06-17	$16.24	$16.39	$16.06	$16.12	$14.97	705,067
2019-06-14	$16.14	$16.31	$16.00	$16.25	$15.09	549,921
2019-06-13	$16.16	$16.28	$16.08	$16.13	$14.98	1,268,647
2019-06-12	$16.09	$16.15	$15.91	$16.06	$14.91	733,965
2019-06-11	$16.36	$16.46	$16.13	$16.16	$15.00	793,095
2019-06-10	$16.26	$16.49	$16.14	$16.20	$15.04	641,824
2019-06-07	$16.13	$16.34	$16.13	$16.18	$15.02	535,932
2019-06-06	$16.27	$16.41	$16.14	$16.28	$15.01	1,113,756
2019-06-05	$16.45	$16.52	$16.13	$16.28	$15.01	636,500
2019-06-04	$16.25	$16.57	$16.20	$16.50	$15.22	937,374
2019-06-03	$15.69	$16.11	$15.67	$16.04	$14.79	1,189,877
2019-05-31	$15.93	$15.93	$15.66	$15.71	$14.49	766,907
2019-05-30	$16.46	$16.63	$16.06	$16.17	$14.91	699,011
2019-05-29	$16.07	$16.42	$15.99	$16.40	$15.12	827,410
2019-05-28	$16.41	$16.54	$16.25	$16.25	$14.99	780,173
2019-05-24	$16.18	$16.50	$16.14	$16.45	$15.17	1,279,173
2019-05-23	$16.33	$16.33	$15.91	$16.07	$14.82	806,080
2019-05-22	$16.68	$16.73	$16.48	$16.53	$15.24	394,607
2019-05-21	$16.71	$16.85	$16.70	$16.78	$15.47	1,112,015
2019-05-20	$16.44	$16.78	$16.44	$16.60	$15.31	823,855
2019-05-17	$16.59	$16.94	$16.56	$16.56	$15.27	693,223
2019-05-16	$16.65	$17.02	$16.65	$16.76	$15.46	917,443
2019-05-15	$16.35	$16.59	$16.27	$16.58	$15.29	824,986
2019-05-14	$16.41	$16.68	$16.33	$16.56	$15.27	572,150
2019-05-13	$16.53	$16.66	$16.38	$16.42	$15.14	1,607,564
2019-05-10	$16.74	$16.92	$16.61	$16.90	$15.59	668,797
2019-05-09	$16.54	$16.91	$16.44	$16.81	$15.50	765,787
2019-05-08	$16.62	$16.92	$16.60	$16.73	$15.43	692,720
2019-05-07	$16.77	$17.01	$16.66	$16.71	$15.41	1,161,285
2019-05-06	$16.57	$17.10	$16.57	$17.01	$15.69	977,247
2019-05-03	$16.70	$17.03	$16.64	$16.97	$15.65	851,670
2019-05-02	$16.42	$16.72	$16.29	$16.59	$15.30	1,047,352
2019-05-01	$16.52	$16.92	$16.33	$16.39	$15.12	909,486
2019-04-30	$17.14	$17.19	$15.75	$16.55	$15.26	1,976,901
2019-04-29	$16.84	$17.24	$16.84	$17.06	$15.73	1,632,774
2019-04-26	$16.70	$16.80	$16.67	$16.77	$15.47	1,255,263
2019-04-25	$16.74	$16.76	$16.46	$16.68	$15.38	611,982
2019-04-24	$16.81	$16.94	$16.76	$16.80	$15.49	1,296,374
2019-04-23	$16.81	$17.09	$16.75	$16.91	$15.59	971,822
2019-04-22	$16.87	$16.93	$16.64	$16.79	$15.48	563,487
2019-04-18	$17.13	$17.23	$16.90	$16.93	$15.61	750,037
2019-04-17	$17.40	$17.40	$17.10	$17.16	$15.83	1,070,705
2019-04-16	$17.09	$17.29	$16.93	$17.26	$15.92	1,188,164
2019-04-15	$16.78	$17.04	$16.69	$17.01	$15.69	1,068,130
2019-04-12	$16.87	$17.06	$16.65	$16.77	$15.47	671,698
2019-04-11	$16.70	$16.91	$16.60	$16.73	$15.43	687,188
2019-04-10	$16.34	$16.64	$16.27	$16.61	$15.32	569,254
2019-04-09	$16.60	$16.63	$16.27	$16.33	$15.06	603,933
2019-04-08	$16.65	$16.79	$16.60	$16.68	$15.38	665,837
2019-04-05	$16.69	$16.77	$16.63	$16.70	$15.40	782,608
2019-04-04	$16.52	$16.77	$16.52	$16.62	$15.33	874,318
2019-04-03	$16.62	$16.69	$16.43	$16.49	$15.21	591,207
2019-04-02	$16.48	$16.56	$16.36	$16.39	$15.12	1,026,246
2019-04-01	$16.32	$16.60	$16.29	$16.50	$15.22	1,001,147
2019-03-29	$16.44	$16.56	$16.14	$16.18	$14.92	1,275,757
2019-03-28	$16.31	$16.46	$16.00	$16.23	$14.97	1,014,903
2019-03-27	$16.20	$16.43	$16.08	$16.29	$15.02	908,939
2019-03-26	$16.06	$16.28	$16.04	$16.23	$14.97	870,199
2019-03-25	$15.72	$16.07	$15.64	$15.90	$14.66	1,385,977
2019-03-22	$16.13	$16.25	$15.71	$15.72	$14.50	1,237,855
2019-03-21	$16.34	$16.50	$16.16	$16.37	$15.10	1,505,464
2019-03-20	$16.66	$16.83	$16.48	$16.48	$15.20	1,400,412
2019-03-19	$17.03	$17.16	$16.65	$16.71	$15.41	901,457
2019-03-18	$16.91	$17.28	$16.90	$17.01	$15.69	840,656
2019-03-15	$16.52	$16.84	$16.46	$16.83	$15.52	2,590,735
2019-03-14	$16.51	$16.64	$16.43	$16.54	$15.25	584,388
2019-03-13	$16.67	$16.67	$16.47	$16.49	$15.21	1,098,238
2019-03-12	$16.52	$16.68	$16.47	$16.58	$15.29	1,333,686
2019-03-11	$16.43	$16.61	$16.37	$16.49	$15.21	676,201
2019-03-08	$16.29	$16.44	$16.17	$16.37	$15.10	771,044
2019-03-07	$16.79	$16.79	$16.42	$16.50	$15.12	1,104,276
2019-03-06	$17.17	$17.34	$16.81	$16.81	$15.41	885,142
2019-03-05	$17.33	$17.41	$17.08	$17.23	$15.79	666,099
2019-03-04	$17.23	$17.45	$17.12	$17.35	$15.90	722,221
2019-03-01	$17.22	$17.42	$17.01	$17.21	$15.78	714,614
2019-02-28	$16.95	$17.10	$16.88	$17.03	$15.61	1,009,624
2019-02-27	$17.09	$17.11	$16.92	$16.97	$15.56	736,981
2019-02-26	$16.97	$17.24	$16.91	$17.07	$15.65	744,940
2019-02-25	$17.29	$17.29	$16.97	$17.04	$15.62	1,468,377
2019-02-22	$17.34	$17.43	$17.07	$17.18	$15.75	1,558,563
2019-02-21	$17.40	$17.40	$17.19	$17.27	$15.83	1,951,103
2019-02-20	$17.46	$17.48	$17.26	$17.30	$15.86	1,129,682
2019-02-19	$17.19	$17.52	$17.16	$17.48	$16.02	847,176
2019-02-15	$17.03	$17.37	$16.95	$17.31	$15.87	1,143,507
2019-02-14	$16.83	$17.15	$16.83	$16.87	$15.46	1,162,615
2019-02-13	$17.60	$17.85	$16.56	$17.07	$15.65	3,322,385
2019-02-12	$18.18	$18.46	$18.05	$18.44	$16.90	852,968
2019-02-11	$17.90	$18.14	$17.87	$18.12	$16.61	611,954
2019-02-08	$17.81	$17.96	$17.50	$17.80	$16.32	591,933
2019-02-07	$17.95	$18.10	$17.74	$17.95	$16.45	957,609
2019-02-06	$17.91	$18.16	$17.91	$18.09	$16.58	775,734
2019-02-05	$17.96	$17.98	$17.75	$17.95	$16.45	694,415
2019-02-04	$17.89	$17.98	$17.81	$17.95	$16.45	737,844
2019-02-01	$17.94	$18.01	$17.82	$17.98	$16.48	1,029,791
2019-01-31	$17.58	$17.90	$17.56	$17.88	$16.39	1,170,141
2019-01-30	$17.62	$17.79	$17.35	$17.73	$16.25	1,005,495
2019-01-29	$17.72	$17.77	$17.60	$17.62	$16.15	732,031
2019-01-28	$17.50	$17.78	$17.47	$17.72	$16.24	1,066,394
2019-01-25	$17.65	$17.79	$17.57	$17.68	$16.21	813,481
2019-01-24	$17.40	$17.70	$17.39	$17.47	$16.01	893,974
2019-01-23	$17.64	$17.68	$17.30	$17.52	$16.06	804,338
2019-01-22	$17.48	$17.64	$17.37	$17.54	$16.08	1,264,882
2019-01-18	$17.51	$17.65	$17.45	$17.61	$16.14	965,717
2019-01-17	$16.97	$17.48	$16.95	$17.40	$15.95	1,470,675
2019-01-16	$16.92	$17.21	$16.85	$17.12	$15.69	1,268,326
2019-01-15	$16.68	$16.83	$16.59	$16.79	$15.39	963,893
2019-01-14	$16.40	$16.88	$16.40	$16.75	$15.35	1,191,927
2019-01-11	$16.26	$16.58	$16.22	$16.56	$15.18	1,129,583
2019-01-10	$16.33	$16.55	$16.23	$16.50	$15.12	985,969
2019-01-09	$16.48	$16.84	$16.04	$16.41	$15.04	1,891,094
2019-01-08	$15.82	$16.18	$15.82	$16.02	$14.68	1,705,229
2019-01-07	$15.48	$15.97	$15.37	$15.73	$14.42	1,497,032
2019-01-04	$15.26	$15.71	$15.14	$15.57	$14.27	1,664,745
2019-01-03	$14.99	$15.32	$14.87	$14.93	$13.69	1,046,755
2019-01-02	$14.59	$15.15	$14.58	$15.06	$13.80	1,315,141
2018-12-31	$14.87	$15.01	$14.59	$14.88	$13.64	1,319,449
2018-12-28	$14.76	$15.01	$14.65	$14.74	$13.51	1,387,919
2018-12-27	$14.41	$14.76	$14.06	$14.75	$13.52	1,544,315
2018-12-26	$13.87	$14.80	$13.64	$14.79	$13.56	1,539,344
2018-12-24	$14.28	$14.37	$13.82	$13.83	$12.68	1,270,351
2018-12-21	$14.95	$15.19	$14.36	$14.44	$13.24	5,211,232
2018-12-20	$15.16	$15.32	$14.79	$14.92	$13.68	2,103,722
2018-12-19	$15.63	$15.78	$15.04	$15.26	$13.99	1,706,298
2018-12-18	$15.70	$16.03	$15.57	$15.62	$14.32	1,380,101
2018-12-17	$15.66	$16.06	$15.52	$15.59	$14.29	1,701,546
2018-12-14	$15.68	$15.99	$15.62	$15.74	$14.43	1,558,551
2018-12-13	$16.10	$16.29	$15.88	$15.93	$14.60	1,113,721
2018-12-12	$16.44	$16.48	$16.05	$16.05	$14.71	1,607,347
2018-12-11	$16.41	$16.66	$16.04	$16.15	$14.80	1,529,587
2018-12-10	$16.53	$16.69	$15.85	$16.22	$14.87	1,529,951
2018-12-07	$16.66	$17.19	$16.44	$16.54	$15.16	1,384,064
2018-12-06	$16.71	$16.91	$16.43	$16.79	$15.39	1,902,072
2018-12-04	$18.12	$18.17	$17.12	$17.15	$15.63	2,112,357
2018-12-03	$18.53	$18.53	$17.94	$18.23	$16.61	781,594
2018-11-30	$18.08	$18.35	$18.05	$18.30	$16.67	1,057,067
2018-11-29	$18.33	$18.55	$18.14	$18.14	$16.53	554,524
2018-11-28	$17.93	$18.52	$17.84	$18.51	$16.87	861,173
2018-11-27	$18.14	$18.36	$17.95	$17.97	$16.37	684,587
2018-11-26	$18.09	$18.35	$18.01	$18.26	$16.64	866,206
2018-11-23	$17.90	$18.11	$17.81	$17.82	$16.24	423,834
2018-11-21	$17.78	$18.29	$17.71	$18.04	$16.44	859,887
2018-11-20	$18.24	$18.29	$17.63	$17.77	$16.19	932,154
2018-11-19	$18.42	$18.58	$18.10	$18.37	$16.74	792,284
2018-11-16	$18.59	$18.66	$18.37	$18.43	$16.79	1,096,430
2018-11-15	$18.41	$18.79	$18.17	$18.79	$17.12	1,115,203
2018-11-14	$19.61	$19.61	$18.49	$18.65	$16.99	1,160,325
2018-11-13	$19.11	$19.57	$19.11	$19.36	$17.64	1,141,033
2018-11-12	$19.02	$19.19	$18.88	$19.10	$17.40	1,308,967
2018-11-09	$19.14	$19.36	$18.81	$19.00	$17.31	1,242,765
2018-11-08	$18.91	$19.32	$18.91	$19.22	$17.51	874,430
2018-11-07	$19.10	$19.21	$18.70	$19.03	$17.34	1,291,040
2018-11-06	$18.64	$19.19	$18.52	$19.12	$17.42	1,104,700
2018-11-05	$18.33	$18.79	$18.33	$18.73	$17.07	1,107,457
2018-11-02	$18.92	$18.94	$18.15	$18.37	$16.74	2,230,296
2018-11-01	$18.97	$19.22	$18.50	$18.70	$17.04	1,262,789
2018-10-31	$19.07	$19.43	$18.88	$18.90	$17.22	901,942
2018-10-30	$18.51	$18.80	$18.40	$18.79	$17.12	789,390
2018-10-29	$18.69	$18.99	$18.16	$18.41	$16.78	1,081,498
2018-10-26	$18.57	$18.69	$18.22	$18.39	$16.76	961,542
2018-10-25	$18.73	$18.99	$18.57	$18.79	$17.12	843,835
2018-10-24	$19.41	$19.42	$18.52	$18.55	$16.90	887,144
2018-10-23	$19.36	$19.71	$19.19	$19.50	$17.77	760,132
2018-10-22	$19.96	$20.11	$19.67	$19.74	$17.99	620,476
2018-10-19	$19.61	$20.09	$19.59	$19.92	$18.15	662,347
2018-10-18	$20.19	$20.32	$19.72	$19.77	$18.01	554,155
2018-10-17	$19.98	$20.45	$19.88	$20.27	$18.47	594,264
2018-10-16	$19.99	$20.11	$19.55	$20.11	$18.32	784,854
2018-10-15	$19.90	$20.16	$19.83	$19.87	$18.11	911,300
2018-10-12	$20.44	$20.44	$19.44	$19.87	$18.11	1,646,342
2018-10-11	$21.05	$21.06	$20.14	$20.14	$18.35	1,174,218
2018-10-10	$21.65	$21.93	$21.17	$21.19	$19.31	927,132
2018-10-09	$21.55	$21.80	$21.38	$21.65	$19.73	731,417
2018-10-08	$21.37	$21.80	$21.37	$21.65	$19.73	623,369
2018-10-05	$21.41	$21.53	$21.21	$21.37	$19.47	610,195
2018-10-04	$21.30	$21.61	$21.27	$21.35	$19.45	560,665
2018-10-03	$21.02	$21.54	$20.93	$21.30	$19.41	647,902
2018-10-02	$21.06	$21.32	$20.86	$20.89	$19.03	532,464
2018-10-01	$21.39	$21.42	$21.00	$21.09	$19.22	742,932
2018-09-28	$21.17	$21.31	$20.97	$21.22	$19.34	741,929
2018-09-27	$21.23	$21.40	$21.07	$21.29	$19.40	447,647
2018-09-26	$21.71	$21.71	$21.15	$21.16	$19.28	530,289
2018-09-25	$21.78	$21.90	$21.63	$21.66	$19.74	635,431
2018-09-24	$21.90	$21.92	$21.43	$21.68	$19.75	803,863
2018-09-21	$21.91	$22.02	$21.74	$21.90	$19.96	2,670,737
2018-09-20	$21.91	$22.13	$21.76	$21.89	$19.95	612,498
2018-09-19	$21.47	$21.78	$21.47	$21.71	$19.78	869,427
2018-09-18	$21.57	$21.58	$21.30	$21.40	$19.50	866,969
2018-09-17	$21.91	$22.02	$21.63	$21.63	$19.71	1,118,616
2018-09-14	$21.53	$22.04	$21.52	$21.94	$19.99	1,069,809
2018-09-13	$20.77	$21.48	$20.77	$21.42	$19.52	1,457,389
2018-09-12	$20.85	$20.91	$20.68	$20.76	$18.92	1,015,312
2018-09-11	$20.96	$20.99	$20.64	$20.87	$19.02	876,571
2018-09-10	$21.30	$21.30	$20.98	$21.02	$19.15	932,941
2018-09-07	$21.62	$21.62	$21.18	$21.24	$19.35	823,316
2018-09-06	$21.79	$21.90	$21.58	$21.61	$19.60	968,810
2018-09-05	$21.39	$22.03	$21.39	$21.81	$19.78	921,172
2018-09-04	$21.59	$21.64	$21.39	$21.44	$19.44	747,389
2018-08-31	$21.50	$21.65	$21.45	$21.61	$19.60	508,140
2018-08-30	$21.77	$21.79	$21.47	$21.65	$19.63	454,622
2018-08-29	$21.86	$21.94	$21.70	$21.82	$19.79	646,089
2018-08-28	$21.98	$22.02	$21.78	$21.87	$19.83	935,844
2018-08-27	$21.90	$22.19	$21.85	$21.93	$19.89	488,421
2018-08-24	$21.70	$21.80	$21.61	$21.77	$19.74	367,543
2018-08-23	$21.83	$21.83	$21.51	$21.66	$19.64	435,252
2018-08-22	$21.99	$22.06	$21.76	$21.83	$19.80	611,906
2018-08-21	$21.86	$22.18	$21.86	$22.11	$20.05	581,559
2018-08-20	$21.83	$22.03	$21.73	$21.90	$19.86	520,361
2018-08-17	$21.53	$21.78	$21.51	$21.78	$19.75	632,721
2018-08-16	$21.47	$21.78	$21.36	$21.57	$19.56	586,379
2018-08-15	$21.43	$21.62	$21.08	$21.28	$19.30	723,496
2018-08-14	$21.52	$21.81	$21.51	$21.61	$19.60	595,149
2018-08-13	$21.37	$21.70	$21.25	$21.48	$19.48	710,365
2018-08-10	$21.59	$21.60	$21.17	$21.35	$19.36	896,284
2018-08-09	$21.77	$21.87	$21.52	$21.53	$19.53	697,308
2018-08-08	$21.85	$22.00	$21.73	$21.77	$19.74	1,127,553
2018-08-07	$22.23	$22.34	$21.93	$21.93	$19.89	820,404
2018-08-06	$22.19	$22.25	$21.82	$22.14	$20.08	1,176,962
2018-08-03	$22.23	$22.44	$22.14	$22.21	$20.14	1,042,558
2018-08-02	$20.97	$22.54	$20.97	$22.26	$20.19	2,984,269
2018-08-01	$20.35	$20.60	$20.20	$20.32	$18.43	657,665
2018-07-31	$20.43	$20.50	$20.24	$20.35	$18.46	1,149,798
2018-07-30	$20.23	$20.59	$20.20	$20.30	$18.41	865,933
2018-07-27	$20.17	$20.35	$20.11	$20.18	$18.30	670,495
2018-07-26	$19.92	$20.28	$19.85	$20.13	$18.26	805,258
2018-07-25	$19.85	$20.00	$19.54	$19.79	$17.95	851,367
2018-07-24	$19.90	$20.18	$19.87	$19.92	$18.07	969,166
2018-07-23	$19.74	$20.01	$19.63	$19.91	$18.06	638,151
2018-07-20	$19.83	$19.90	$19.70	$19.78	$17.94	719,131
2018-07-19	$19.90	$19.93	$19.75	$19.86	$18.01	1,092,635
2018-07-18	$19.83	$20.04	$19.70	$19.92	$18.07	949,573
2018-07-17	$19.85	$19.95	$19.71	$19.84	$17.99	761,507
2018-07-16	$19.50	$19.85	$19.50	$19.85	$18.00	971,524
2018-07-13	$19.28	$19.64	$19.23	$19.58	$17.76	1,006,706
2018-07-12	$19.57	$19.57	$19.13	$19.35	$17.55	639,785
2018-07-11	$19.48	$19.61	$19.32	$19.44	$17.63	673,323
2018-07-10	$20.07	$20.07	$19.51	$19.68	$17.85	893,878
2018-07-09	$19.62	$20.05	$19.52	$19.99	$18.13	972,257
2018-07-06	$19.33	$19.53	$19.20	$19.45	$17.64	705,258
2018-07-05	$19.39	$19.46	$19.17	$19.43	$17.62	614,232
2018-07-03	$19.12	$19.39	$19.12	$19.22	$17.43	368,939
2018-07-02	$18.86	$19.09	$18.75	$19.09	$17.31	982,700
2018-06-29	$19.02	$19.30	$18.98	$19.04	$17.27	885,675
2018-06-28	$18.92	$19.01	$18.65	$18.93	$17.17	923,254
2018-06-27	$19.12	$19.23	$18.78	$18.96	$17.20	897,079
2018-06-26	$19.22	$19.33	$19.06	$19.20	$17.41	1,256,847
2018-06-25	$19.30	$19.51	$19.03	$19.20	$17.41	752,765
2018-06-22	$19.46	$19.61	$19.25	$19.42	$17.61	1,467,753
2018-06-21	$19.61	$19.78	$19.30	$19.35	$17.55	841,408
2018-06-20	$19.95	$19.95	$19.64	$19.71	$17.88	1,198,961
2018-06-19	$19.85	$20.01	$19.82	$19.86	$18.01	670,351
2018-06-18	$20.05	$20.07	$19.84	$20.06	$18.19	1,256,135
2018-06-15	$19.92	$20.16	$19.75	$20.14	$18.27	1,986,119
2018-06-14	$19.77	$20.05	$19.57	$19.98	$18.12	1,643,166
2018-06-13	$19.87	$20.08	$19.65	$19.79	$17.95	1,663,023
2018-06-12	$19.93	$20.04	$19.71	$19.88	$18.03	710,070
2018-06-11	$19.90	$20.09	$19.86	$19.98	$18.12	666,399
2018-06-08	$19.76	$19.91	$19.65	$19.79	$17.95	806,191
2018-06-07	$19.85	$19.89	$19.53	$19.83	$17.89	1,060,813
2018-06-06	$19.62	$19.88	$19.62	$19.75	$17.82	1,454,095
2018-06-05	$19.80	$19.82	$19.32	$19.55	$17.64	2,019,776
2018-06-04	$20.37	$20.45	$19.81	$19.87	$17.93	1,593,091
2018-06-01	$20.33	$20.50	$20.23	$20.38	$18.39	994,721
2018-05-31	$19.92	$20.30	$19.83	$20.02	$18.07	1,138,478
2018-05-30	$19.83	$19.98	$19.65	$19.93	$17.98	1,925,111
2018-05-29	$20.28	$20.50	$19.49	$19.59	$17.68	1,470,060
2018-05-25	$20.42	$20.60	$20.39	$20.53	$18.53	552,287
2018-05-24	$20.43	$20.60	$20.38	$20.52	$18.52	851,461
2018-05-23	$20.54	$20.70	$20.48	$20.57	$18.56	1,186,589
2018-05-22	$20.35	$20.70	$20.31	$20.58	$18.57	1,056,973
2018-05-21	$20.45	$20.57	$20.30	$20.36	$18.37	617,706
2018-05-18	$20.26	$20.51	$20.26	$20.36	$18.37	1,129,561
2018-05-17	$20.34	$20.46	$20.18	$20.30	$18.32	1,874,049
2018-05-16	$20.05	$20.25	$19.96	$20.14	$18.17	1,292,329
2018-05-15	$19.85	$20.16	$19.76	$20.04	$18.08	766,562
2018-05-14	$20.02	$20.25	$19.87	$19.91	$17.97	792,850
2018-05-11	$20.14	$20.37	$19.92	$19.94	$17.99	1,036,466
2018-05-10	$20.18	$20.39	$20.10	$20.18	$18.21	934,309
2018-05-09	$20.27	$20.34	$19.99	$20.22	$18.25	918,966
2018-05-08	$20.43	$20.62	$20.20	$20.24	$18.26	872,339
2018-05-07	$20.38	$20.60	$20.22	$20.41	$18.42	730,760
2018-05-04	$20.02	$20.52	$19.99	$20.28	$18.30	1,214,720
2018-05-03	$20.21	$20.37	$19.80	$20.14	$18.17	1,091,847
2018-05-02	$21.14	$21.14	$20.33	$20.37	$18.38	1,387,507
2018-05-01	$21.35	$21.40	$20.94	$21.29	$19.21	802,923
2018-04-30	$21.46	$21.83	$21.39	$21.44	$19.35	1,591,394
2018-04-27	$20.91	$21.45	$20.78	$21.43	$19.34	2,204,300
2018-04-26	$20.51	$21.89	$20.07	$21.03	$18.98	1,681,705
2018-04-25	$22.54	$22.72	$22.26	$22.48	$20.29	671,783
2018-04-24	$22.67	$22.87	$22.35	$22.51	$20.31	1,002,211
2018-04-23	$22.87	$22.93	$22.41	$22.56	$20.36	837,332
2018-04-20	$22.75	$22.77	$22.47	$22.64	$20.43	927,165
2018-04-19	$22.60	$22.90	$22.57	$22.73	$20.51	645,549
2018-04-18	$22.50	$22.65	$22.43	$22.46	$20.27	1,343,197
2018-04-17	$22.70	$22.73	$22.33	$22.45	$20.26	708,031
2018-04-16	$22.40	$22.59	$22.22	$22.48	$20.29	940,231
2018-04-13	$22.47	$22.47	$22.12	$22.20	$20.03	749,678
2018-04-12	$22.05	$22.38	$22.04	$22.29	$20.11	530,867
2018-04-11	$21.96	$22.17	$21.83	$21.98	$19.83	558,412
2018-04-10	$21.77	$22.23	$21.77	$22.08	$19.92	1,235,365
2018-04-09	$22.04	$22.20	$21.77	$21.77	$19.64	765,343
2018-04-06	$22.13	$22.38	$21.75	$21.90	$19.76	1,091,346
2018-04-05	$22.82	$22.82	$22.39	$22.44	$20.25	793,184
2018-04-04	$22.24	$22.74	$22.10	$22.64	$20.43	1,612,959
2018-04-03	$21.52	$22.64	$21.51	$22.52	$20.32	2,693,018
2018-04-02	$21.70	$22.03	$21.24	$21.55	$19.45	1,658,196
2018-03-29	$21.98	$21.98	$21.67	$21.67	$19.55	1,296,132
2018-03-28	$21.74	$21.99	$21.42	$21.86	$19.73	792,302
2018-03-27	$22.01	$22.21	$21.53	$21.69	$19.57	1,116,131
2018-03-26	$21.63	$22.20	$21.52	$22.13	$19.97	1,072,941
2018-03-23	$21.99	$22.12	$21.24	$21.24	$19.17	1,095,144
2018-03-22	$22.57	$22.63	$21.98	$21.98	$19.83	979,085
2018-03-21	$22.86	$23.13	$22.83	$22.87	$20.64	755,373
2018-03-20	$22.81	$23.02	$22.73	$22.83	$20.60	701,153
2018-03-19	$22.88	$23.00	$22.43	$22.70	$20.48	827,763
2018-03-16	$22.60	$23.03	$22.58	$22.91	$20.67	2,465,431
2018-03-15	$22.37	$22.65	$22.30	$22.48	$20.29	1,232,027
2018-03-14	$22.87	$23.04	$22.31	$22.33	$20.15	1,199,043
2018-03-13	$22.98	$23.13	$22.60	$22.77	$20.55	1,897,182
2018-03-12	$22.55	$22.69	$22.35	$22.36	$20.18	1,035,355
2018-03-09	$22.22	$22.71	$22.14	$22.57	$20.37	1,097,659
2018-03-08	$22.31	$22.35	$21.84	$22.02	$19.87	626,544
2018-03-07	$21.88	$22.39	$21.84	$22.33	$20.07	1,312,801
2018-03-06	$22.00	$22.08	$21.64	$22.07	$19.83	1,268,175
2018-03-05	$21.65	$22.05	$21.32	$21.97	$19.74	1,417,234
2018-03-02	$21.89	$21.94	$21.42	$21.79	$19.58	957,331
2018-03-01	$22.46	$22.64	$21.92	$22.03	$19.80	1,170,803
2018-02-28	$23.43	$23.50	$22.51	$22.54	$20.26	1,233,057
2018-02-27	$23.39	$23.70	$23.34	$23.34	$20.98	1,155,640
2018-02-26	$23.30	$23.48	$23.09	$23.43	$21.06	830,493
2018-02-23	$22.88	$23.19	$22.83	$23.19	$20.84	982,709
2018-02-22	$23.37	$23.41	$22.83	$22.83	$20.52	907,890
2018-02-21	$23.15	$23.84	$23.15	$23.33	$20.97	1,261,518
2018-02-20	$23.13	$23.29	$22.99	$23.15	$20.80	1,134,247
2018-02-16	$22.77	$23.21	$22.64	$23.15	$20.80	1,205,001
2018-02-15	$23.40	$23.46	$22.84	$22.96	$20.63	1,337,390
2018-02-14	$22.34	$23.31	$22.03	$23.27	$20.91	1,087,808
2018-02-13	$22.72	$22.96	$22.51	$22.90	$20.58	1,161,335
2018-02-12	$22.40	$22.89	$22.03	$22.82	$20.51	1,916,405
2018-02-09	$22.44	$22.62	$21.81	$22.31	$20.05	1,579,917
2018-02-08	$23.16	$23.16	$22.20	$22.23	$19.98	1,394,391
2018-02-07	$22.94	$23.33	$22.74	$23.07	$20.73	1,138,834
2018-02-06	$22.27	$23.16	$22.07	$23.01	$20.68	2,084,139
2018-02-05	$23.40	$23.78	$22.77	$22.87	$20.55	2,026,798
2018-02-02	$24.38	$24.57	$23.76	$23.77	$21.36	1,101,995
2018-02-01	$24.36	$24.46	$23.93	$24.44	$21.96	2,628,098
2018-01-31	$24.94	$25.13	$24.55	$24.59	$22.10	1,315,549
2018-01-30	$25.15	$25.24	$24.83	$24.91	$22.39	1,085,050
2018-01-29	$25.67	$25.84	$25.41	$25.44	$22.86	794,409
2018-01-26	$25.62	$25.76	$25.36	$25.72	$23.11	583,843
2018-01-25	$25.51	$25.59	$25.29	$25.56	$22.97	873,625
2018-01-24	$25.71	$25.83	$25.32	$25.41	$22.84	808,065
2018-01-23	$25.33	$25.58	$25.14	$25.51	$22.93	791,922
2018-01-22	$25.36	$25.54	$25.08	$25.54	$22.95	757,290
2018-01-19	$25.04	$25.41	$25.04	$25.35	$22.78	1,462,922
2018-01-18	$25.37	$25.45	$24.96	$25.03	$22.49	1,210,683
2018-01-17	$25.42	$25.55	$25.21	$25.37	$22.80	1,227,727
2018-01-16	$25.61	$25.96	$25.22	$25.29	$22.73	1,019,480
2018-01-12	$26.46	$26.47	$25.93	$26.09	$23.45	715,122
2018-01-11	$26.14	$26.41	$26.11	$26.38	$23.71	629,465
2018-01-10	$25.48	$26.16	$25.29	$25.96	$23.33	887,463
2018-01-09	$25.23	$25.57	$25.20	$25.33	$22.76	992,559
2018-01-08	$24.98	$25.14	$24.91	$25.13	$22.58	756,118
2018-01-05	$25.03	$25.03	$24.74	$24.99	$22.46	503,653
2018-01-04	$24.66	$25.02	$24.36	$24.91	$22.39	703,125
2018-01-03	$24.40	$24.52	$24.16	$24.31	$21.85	572,664
2018-01-02	$24.84	$24.84	$24.32	$24.48	$22.00	635,390
2017-12-29	$24.88	$25.02	$24.68	$24.69	$22.19	608,597
2017-12-28	$24.69	$24.80	$24.61	$24.79	$22.28	291,173
2017-12-27	$24.81	$24.86	$24.55	$24.65	$22.15	377,088
2017-12-26	$24.89	$25.09	$24.76	$24.81	$22.30	422,773
2017-12-22	$24.83	$24.88	$24.55	$24.87	$22.35	557,465
2017-12-21	$24.63	$24.72	$24.51	$24.59	$22.10	365,871
2017-12-20	$24.79	$24.87	$24.47	$24.48	$22.00	613,102
2017-12-19	$24.74	$24.84	$24.42	$24.51	$22.03	987,030
2017-12-18	$25.06	$25.14	$24.39	$24.49	$22.01	811,253
2017-12-15	$24.35	$24.91	$24.25	$24.81	$22.30	2,874,055
2017-12-14	$24.88	$24.88	$24.23	$24.26	$21.80	1,111,968
2017-12-13	$25.18	$25.42	$24.69	$24.73	$22.22	836,874
2017-12-12	$25.52	$25.62	$25.21	$25.23	$22.67	937,761
2017-12-11	$25.49	$25.56	$25.34	$25.48	$22.90	561,555
2017-12-08	$25.53	$25.54	$25.32	$25.41	$22.84	635,852
2017-12-07	$25.30	$25.63	$25.24	$25.50	$22.84	728,371
2017-12-06	$25.36	$25.60	$25.35	$25.43	$22.77	628,830
2017-12-05	$25.55	$25.67	$25.30	$25.45	$22.79	973,934
2017-12-04	$25.61	$25.83	$25.40	$25.40	$22.75	726,943
2017-12-01	$25.28	$25.42	$23.94	$25.10	$22.48	674,051
2017-11-30	$25.52	$25.52	$25.07	$25.21	$22.58	827,881
2017-11-29	$24.88	$25.41	$24.83	$25.34	$22.69	802,450
2017-11-28	$24.06	$24.70	$23.98	$24.60	$22.03	628,030
2017-11-27	$24.17	$24.18	$23.93	$23.98	$21.47	906,063
2017-11-24	$24.49	$24.49	$24.03	$24.11	$21.59	288,122
2017-11-22	$24.38	$24.47	$24.36	$24.39	$21.84	712,418
2017-11-21	$24.18	$24.41	$24.15	$24.34	$21.80	730,408
2017-11-20	$23.87	$24.05	$23.83	$24.02	$21.51	826,620
2017-11-17	$23.50	$23.84	$23.50	$23.79	$21.30	507,148
2017-11-16	$23.74	$23.90	$23.63	$23.64	$21.17	518,662
2017-11-15	$23.19	$23.69	$23.15	$23.55	$21.09	841,936
2017-11-14	$23.58	$23.70	$23.46	$23.50	$21.04	870,162
2017-11-13	$23.46	$23.75	$23.39	$23.72	$21.24	848,873
2017-11-10	$23.67	$23.75	$23.36	$23.49	$21.04	793,385
2017-11-09	$23.76	$23.88	$23.48	$23.71	$21.23	580,668
2017-11-08	$23.72	$23.93	$23.55	$23.80	$21.31	965,948
2017-11-07	$24.00	$24.22	$23.69	$23.79	$21.30	829,360
2017-11-06	$23.93	$24.24	$23.90	$23.98	$21.47	865,962
2017-11-03	$23.92	$24.11	$23.75	$23.90	$21.40	685,720
2017-11-02	$23.93	$24.11	$23.78	$23.97	$21.47	1,631,099
2017-11-01	$24.22	$24.43	$23.81	$23.92	$21.42	992,851
2017-10-31	$24.19	$24.21	$23.92	$23.97	$21.47	818,705
2017-10-30	$24.38	$24.66	$24.01	$24.20	$21.67	879,347
2017-10-27	$24.53	$24.64	$24.26	$24.55	$21.98	1,035,526
2017-10-26	$25.00	$25.00	$23.80	$24.48	$21.92	2,351,574
2017-10-25	$24.81	$25.07	$24.60	$24.85	$22.25	1,278,806
2017-10-24	$24.53	$24.71	$24.45	$24.70	$22.12	919,100
2017-10-23	$24.40	$24.48	$24.25	$24.42	$21.87	838,348
2017-10-20	$25.03	$25.03	$24.28	$24.28	$21.74	924,142
2017-10-19	$24.40	$24.78	$24.22	$24.65	$22.07	494,415
2017-10-18	$24.46	$24.58	$24.38	$24.54	$21.98	554,629
2017-10-17	$24.54	$24.59	$24.24	$24.37	$21.82	538,453
2017-10-16	$24.37	$24.59	$24.36	$24.52	$21.96	697,029
2017-10-13	$24.21	$24.47	$24.00	$24.25	$21.72	1,367,330
2017-10-12	$24.34	$24.39	$24.11	$24.23	$21.70	511,599
2017-10-11	$24.17	$24.41	$24.07	$24.28	$21.74	630,853
2017-10-10	$24.14	$24.34	$24.06	$24.24	$21.71	629,008
2017-10-09	$24.06	$24.17	$23.96	$24.09	$21.57	472,203
2017-10-06	$24.09	$24.12	$23.70	$24.04	$21.53	867,331
2017-10-05	$23.69	$24.03	$23.63	$23.96	$21.46	520,678
2017-10-04	$23.60	$23.83	$23.50	$23.72	$21.24	611,345
2017-10-03	$23.73	$23.74	$23.42	$23.60	$21.13	637,781
2017-10-02	$23.44	$23.74	$23.35	$23.70	$21.22	766,060
2017-09-29	$23.63	$23.71	$23.34	$23.34	$20.90	735,986
2017-09-28	$23.74	$23.77	$23.45	$23.67	$21.20	648,759
2017-09-27	$23.44	$23.86	$23.34	$23.77	$21.29	1,192,374
2017-09-26	$23.07	$23.17	$22.91	$23.08	$20.67	1,155,806
2017-09-25	$23.01	$23.26	$22.95	$23.13	$20.71	470,191
2017-09-22	$22.83	$23.17	$22.83	$23.08	$20.67	705,744
2017-09-21	$23.02	$23.11	$22.83	$22.94	$20.54	655,172
2017-09-20	$22.92	$23.13	$22.82	$23.01	$20.61	1,100,124
2017-09-19	$22.63	$23.14	$22.61	$22.92	$20.53	946,900
2017-09-18	$22.43	$22.72	$22.43	$22.65	$20.28	1,536,718
2017-09-15	$22.06	$22.39	$22.01	$22.38	$20.04	2,294,152
2017-09-14	$22.18	$22.31	$22.06	$22.14	$19.83	946,236
2017-09-13	$22.15	$22.28	$22.07	$22.17	$19.85	762,482
2017-09-12	$22.11	$22.35	$22.05	$22.17	$19.85	931,511
2017-09-11	$21.88	$22.18	$21.74	$21.98	$19.68	1,080,808
2017-09-08	$21.07	$21.74	$20.95	$21.60	$19.34	1,111,755
2017-09-07	$21.75	$21.75	$21.10	$21.17	$18.88	1,093,208
2017-09-06	$22.00	$22.11	$21.73	$21.74	$19.39	745,940
2017-09-05	$22.50	$22.62	$21.85	$21.92	$19.55	1,072,894
2017-09-01	$22.39	$22.67	$22.34	$22.64	$20.19	562,658
2017-08-31	$22.38	$22.53	$22.28	$22.35	$19.93	939,734
2017-08-30	$22.20	$22.42	$22.19	$22.31	$19.90	492,044
2017-08-29	$22.10	$22.25	$22.07	$22.21	$19.81	647,147
2017-08-28	$22.41	$22.46	$22.21	$22.33	$19.91	913,258
2017-08-25	$22.39	$22.47	$22.32	$22.43	$20.00	734,601
2017-08-24	$22.45	$22.58	$22.33	$22.36	$19.94	871,368
2017-08-23	$22.09	$22.46	$22.04	$22.33	$19.91	812,728
2017-08-22	$22.13	$22.35	$22.07	$22.34	$19.92	988,319
2017-08-21	$22.25	$22.27	$21.97	$22.04	$19.66	1,446,304
2017-08-18	$22.32	$22.48	$22.25	$22.31	$19.90	1,979,566
2017-08-17	$22.99	$23.03	$22.48	$22.51	$20.07	962,349
2017-08-16	$23.20	$23.36	$23.05	$23.09	$20.59	684,058
2017-08-15	$23.35	$23.50	$23.14	$23.18	$20.67	944,526
2017-08-14	$23.07	$23.28	$22.90	$23.16	$20.65	1,464,211
2017-08-11	$23.23	$23.49	$23.07	$23.14	$20.64	1,229,497
2017-08-10	$23.53	$23.70	$23.33	$23.53	$20.98	1,409,224
2017-08-09	$23.43	$23.74	$23.30	$23.73	$21.16	852,647
2017-08-08	$23.54	$23.95	$23.41	$23.70	$21.14	1,315,973
2017-08-07	$23.29	$23.70	$23.17	$23.58	$21.03	1,259,757
2017-08-04	$23.08	$23.31	$22.98	$23.28	$20.76	1,034,962
2017-08-03	$22.86	$23.08	$22.80	$22.90	$20.42	924,084
2017-08-02	$23.10	$23.18	$22.78	$22.84	$20.37	950,696
2017-08-01	$23.13	$23.20	$22.88	$23.17	$20.66	1,039,844
2017-07-31	$22.91	$23.00	$22.69	$22.88	$20.40	673,042
2017-07-28	$22.82	$22.89	$22.40	$22.77	$20.31	1,159,101
2017-07-27	$22.35	$23.67	$22.33	$22.81	$20.34	2,151,800
2017-07-26	$22.25	$22.25	$21.75	$21.75	$19.40	1,317,495
2017-07-25	$22.13	$22.39	$22.08	$22.27	$19.86	1,507,216
2017-07-24	$21.80	$21.96	$21.69	$21.88	$19.51	567,108
2017-07-21	$22.14	$22.14	$21.66	$21.84	$19.48	807,313
2017-07-20	$21.77	$21.91	$21.66	$21.82	$19.46	932,579
2017-07-19	$21.37	$21.76	$21.32	$21.75	$19.40	1,644,828
2017-07-18	$21.15	$21.33	$21.05	$21.28	$18.98	448,113
2017-07-17	$21.05	$21.53	$20.93	$21.36	$19.05	912,762
2017-07-14	$20.94	$21.18	$20.88	$21.07	$18.79	1,381,974
2017-07-13	$21.12	$21.27	$21.04	$21.15	$18.86	1,101,558
2017-07-12	$20.86	$21.16	$20.82	$21.12	$18.83	835,073
2017-07-11	$20.98	$21.01	$20.68	$20.86	$18.60	849,328
2017-07-10	$20.97	$21.06	$20.81	$20.81	$18.56	1,083,109
2017-07-07	$20.99	$21.14	$20.78	$20.97	$18.70	718,264
2017-07-06	$21.04	$21.24	$20.85	$20.93	$18.67	730,557
2017-07-05	$21.11	$21.12	$20.77	$21.00	$18.73	689,827
2017-07-03	$21.01	$21.46	$20.96	$21.12	$18.83	573,971
2017-06-30	$21.02	$21.09	$20.69	$20.88	$18.62	1,151,141
2017-06-29	$20.99	$21.09	$20.70	$20.94	$18.67	1,310,571
2017-06-28	$20.35	$20.67	$20.34	$20.64	$18.41	990,946
2017-06-27	$20.17	$20.39	$20.08	$20.16	$17.98	932,836
2017-06-26	$19.91	$20.21	$19.82	$20.04	$17.87	1,309,440
2017-06-23	$19.66	$19.88	$19.56	$19.84	$17.69	2,438,152
2017-06-22	$19.55	$19.82	$19.37	$19.66	$17.53	1,237,465
2017-06-21	$19.97	$20.14	$19.52	$19.59	$17.47	1,232,976
2017-06-20	$20.35	$20.37	$19.60	$19.97	$17.81	3,043,753
2017-06-19	$20.76	$20.76	$20.23	$20.37	$18.17	2,228,582
2017-06-16	$20.53	$20.75	$20.41	$20.60	$18.37	2,105,905
2017-06-15	$20.60	$20.98	$20.60	$20.64	$18.41	899,970
2017-06-14	$20.75	$20.80	$20.23	$20.78	$18.53	996,770
2017-06-13	$21.04	$21.14	$20.81	$20.94	$18.67	999,492
2017-06-12	$20.82	$21.29	$20.75	$20.96	$18.69	1,241,426
2017-06-09	$20.62	$20.97	$20.48	$20.87	$18.61	1,326,249
2017-06-08	$20.02	$20.61	$20.01	$20.44	$18.23	1,517,010
2017-06-07	$19.70	$20.15	$19.66	$20.02	$17.85	1,931,019
2017-06-06	$20.13	$20.28	$19.53	$19.79	$17.57	1,505,206
2017-06-05	$20.94	$21.02	$20.35	$20.35	$18.07	1,317,659
2017-06-02	$20.75	$21.27	$20.72	$20.94	$18.59	960,165
2017-06-01	$20.63	$20.97	$20.52	$20.95	$18.60	1,067,404
2017-05-31	$20.41	$20.51	$20.12	$20.49	$18.19	873,287
2017-05-30	$20.36	$20.53	$20.21	$20.39	$18.10	884,344
2017-05-26	$20.39	$20.53	$20.30	$20.49	$18.19	712,627
2017-05-25	$20.51	$20.61	$20.35	$20.47	$18.17	671,316
2017-05-24	$20.49	$20.72	$20.33	$20.43	$18.14	778,337
2017-05-23	$20.37	$20.49	$20.21	$20.42	$18.13	686,709
2017-05-22	$20.34	$20.47	$20.22	$20.32	$18.04	1,054,319
2017-05-19	$20.08	$20.47	$20.08	$20.28	$18.00	1,546,798
2017-05-18	$20.07	$20.35	$20.00	$20.14	$17.88	2,065,128
2017-05-17	$21.03	$21.16	$20.00	$20.09	$17.84	1,575,220
2017-05-16	$21.26	$21.45	$21.18	$21.45	$19.04	710,168
2017-05-15	$21.18	$21.40	$21.13	$21.30	$18.91	892,951
2017-05-12	$21.15	$21.34	$21.06	$21.08	$18.72	715,935
2017-05-11	$21.12	$21.42	$21.04	$21.33	$18.94	1,416,432
2017-05-10	$20.91	$21.26	$20.79	$21.17	$18.79	833,422
2017-05-09	$21.21	$21.33	$20.94	$21.03	$18.67	847,539
2017-05-08	$21.20	$21.30	$21.04	$21.18	$18.80	707,910
2017-05-05	$21.43	$21.44	$21.06	$21.17	$18.79	808,147
2017-05-04	$21.51	$21.62	$21.39	$21.39	$18.99	1,305,348
2017-05-03	$21.42	$21.45	$21.25	$21.26	$18.87	903,132
2017-05-02	$21.29	$21.51	$21.25	$21.48	$19.07	1,088,949
2017-05-01	$21.11	$21.38	$20.93	$21.29	$18.90	1,272,059
2017-04-28	$21.38	$21.40	$21.06	$21.07	$18.71	1,023,867
2017-04-27	$21.35	$22.60	$20.94	$21.30	$18.91	17,436
2017-04-26	$21.16	$21.29	$20.59	$20.60	$18.29	2,470,805
2017-04-25	$21.25	$21.41	$21.19	$21.19	$18.81	990,923
2017-04-24	$21.17	$21.20	$20.98	$21.06	$18.70	1,138,547
2017-04-21	$20.71	$20.78	$20.59	$20.63	$18.32	939,718
2017-04-20	$20.44	$20.78	$20.41	$20.71	$18.39	1,166,845
2017-04-19	$20.45	$20.52	$20.23	$20.30	$18.02	2,048,568
2017-04-18	$20.16	$20.34	$20.08	$20.28	$18.00	767,035
2017-04-17	$20.16	$20.37	$20.10	$20.36	$18.08	767,287
2017-04-13	$20.23	$20.45	$20.10	$20.11	$17.85	840,528
2017-04-12	$20.87	$20.87	$20.35	$20.38	$18.09	947,418
2017-04-11	$20.83	$21.08	$20.73	$20.92	$18.57	1,096,420
2017-04-10	$21.02	$21.11	$20.80	$20.91	$18.56	884,262
2017-04-07	$20.73	$21.09	$20.71	$20.93	$18.58	1,725,783
2017-04-06	$20.41	$20.93	$20.31	$20.92	$18.57	1,368,713
2017-04-05	$20.62	$20.73	$20.39	$20.42	$18.13	1,729,210
2017-04-04	$20.37	$20.59	$20.37	$20.53	$18.23	1,196,566
2017-04-03	$20.50	$20.60	$20.17	$20.43	$18.14	1,541,459
2017-03-31	$20.38	$20.67	$20.38	$20.50	$18.20	1,004,665
2017-03-30	$20.14	$20.49	$20.12	$20.41	$18.12	1,045,411
2017-03-29	$20.16	$20.34	$20.09	$20.15	$17.89	780,403
2017-03-28	$20.07	$20.37	$20.06	$20.28	$18.00	1,231,746
2017-03-27	$19.39	$20.25	$19.39	$20.21	$17.94	972,906
2017-03-24	$20.22	$20.44	$20.09	$20.20	$17.93	800,873
2017-03-23	$20.06	$20.38	$19.83	$20.23	$17.96	1,050,791
2017-03-22	$20.16	$20.21	$19.87	$20.09	$17.84	1,459,423
2017-03-21	$20.89	$20.92	$20.31	$20.33	$18.05	3,238,522
2017-03-20	$20.42	$20.88	$20.42	$20.76	$18.43	1,972,543
2017-03-17	$20.32	$20.62	$20.09	$20.59	$18.28	3,150,402
2017-03-16	$20.37	$20.42	$20.20	$20.35	$18.07	1,742,328
2017-03-15	$20.37	$20.41	$20.03	$20.22	$17.95	1,418,644
2017-03-14	$20.19	$20.38	$20.02	$20.30	$18.02	1,176,230
2017-03-13	$20.29	$20.35	$20.15	$20.19	$17.92	1,380,893
2017-03-10	$20.40	$20.46	$20.17	$20.29	$18.01	1,728,641
2017-03-09	$20.39	$20.62	$20.32	$20.32	$18.04	909,324
2017-03-08	$20.85	$20.88	$20.40	$20.40	$18.11	1,219,163
2017-03-07	$20.87	$20.88	$20.64	$20.66	$18.27	770,749
2017-03-06	$20.94	$20.99	$20.79	$20.89	$18.47	737,937
2017-03-03	$21.01	$21.24	$20.96	$21.15	$18.70	1,056,661
2017-03-02	$21.35	$21.35	$21.04	$21.04	$18.61	754,610
2017-03-01	$21.61	$21.70	$21.25	$21.26	$18.80	1,319,588
2017-02-28	$20.99	$21.17	$20.89	$20.91	$18.49	1,458,709
2017-02-27	$20.89	$21.14	$20.86	$21.09	$18.65	937,080
2017-02-24	$20.71	$20.93	$20.63	$20.84	$18.43	711,170
2017-02-23	$21.08	$21.19	$20.91	$21.06	$18.62	670,135
2017-02-22	$21.00	$21.24	$21.00	$21.09	$18.65	1,024,168
2017-02-21	$21.09	$21.26	$21.06	$21.15	$18.70	1,597,399
2017-02-17	$20.80	$20.92	$20.55	$20.92	$18.50	1,687,974
2017-02-16	$21.13	$21.31	$20.85	$20.90	$18.48	1,548,755
2017-02-15	$21.05	$21.27	$20.88	$21.26	$18.80	1,013,218
2017-02-14	$20.78	$21.18	$20.78	$21.02	$18.59	1,460,668
2017-02-13	$20.71	$20.92	$20.70	$20.75	$18.35	1,064,084
2017-02-10	$20.38	$20.69	$20.30	$20.55	$18.17	1,475,651
2017-02-09	$20.11	$20.39	$20.05	$20.14	$17.81	1,583,440
2017-02-08	$19.51	$20.05	$18.67	$19.98	$17.67	2,316,881
2017-02-07	$19.34	$19.34	$19.07	$19.13	$16.92	1,162,771
2017-02-06	$19.00	$19.35	$18.99	$19.21	$16.99	756,922
2017-02-03	$19.26	$19.47	$19.16	$19.27	$17.04	788,972
2017-02-02	$18.95	$19.15	$18.76	$18.92	$16.73	805,546
2017-02-01	$19.18	$19.47	$18.95	$19.13	$16.92	952,127
2017-01-31	$19.24	$19.37	$18.67	$18.91	$16.72	1,233,909
2017-01-30	$19.23	$19.28	$18.84	$19.26	$17.03	896,070
2017-01-27	$19.53	$19.69	$19.32	$19.34	$17.10	579,559
2017-01-26	$19.67	$19.85	$19.60	$19.67	$17.40	928,077
2017-01-25	$19.50	$19.68	$19.43	$19.63	$17.36	738,734
2017-01-24	$19.16	$19.45	$19.03	$19.33	$17.09	810,050
2017-01-23	$19.11	$19.18	$18.94	$19.01	$16.81	598,834
2017-01-20	$19.29	$19.40	$19.12	$19.18	$16.96	978,817
2017-01-19	$19.23	$19.31	$19.00	$19.25	$17.02	1,522,604
2017-01-18	$19.07	$19.24	$18.76	$19.13	$16.92	831,325
2017-01-17	$19.06	$19.08	$18.72	$18.86	$16.68	1,106,816
2017-01-13	$18.98	$19.38	$18.86	$19.29	$17.06	1,476,064
2017-01-12	$19.04	$19.04	$18.54	$18.73	$16.56	1,458,864
2017-01-11	$19.14	$19.37	$19.04	$19.25	$17.02	939,358
2017-01-10	$18.97	$19.25	$18.83	$19.14	$16.93	961,523
2017-01-09	$19.05	$19.22	$18.86	$18.94	$16.75	800,061
2017-01-06	$19.32	$19.54	$19.21	$19.40	$17.16	943,077
2017-01-05	$19.44	$19.50	$19.07	$19.19	$16.97	834,605
2017-01-04	$19.37	$19.63	$19.37	$19.49	$17.24	1,177,760
2017-01-03	$19.50	$19.64	$19.09	$19.25	$17.02	910,205
2016-12-30	$19.30	$19.30	$19.09	$19.15	$16.94	873,843
2016-12-29	$19.20	$19.47	$19.12	$19.23	$17.01	502,764
2016-12-28	$19.45	$19.56	$19.20	$19.24	$17.01	798,593
2016-12-27	$19.53	$19.64	$19.46	$19.46	$17.21	455,828
2016-12-23	$19.44	$19.62	$19.41	$19.47	$17.22	701,272
2016-12-22	$19.70	$19.70	$19.41	$19.47	$17.22	949,318
2016-12-21	$19.85	$19.85	$19.64	$19.65	$17.38	658,278
2016-12-20	$19.65	$19.88	$19.64	$19.87	$17.57	1,618,490
2016-12-19	$19.21	$19.50	$19.21	$19.45	$17.20	1,431,042
2016-12-16	$19.52	$19.68	$19.18	$19.31	$17.08	3,283,766
2016-12-15	$19.17	$19.89	$19.16	$19.56	$17.30	3,023,336
2016-12-14	$18.99	$19.40	$18.81	$19.10	$16.89	1,475,499
2016-12-13	$19.19	$19.33	$18.88	$19.05	$16.85	1,190,627
2016-12-12	$19.19	$19.38	$19.13	$19.15	$16.94	1,994,545
2016-12-09	$19.10	$19.45	$19.01	$19.39	$17.15	1,812,560
2016-12-08	$18.61	$19.21	$18.53	$19.07	$16.86	2,097,975
2016-12-07	$18.55	$18.98	$18.44	$18.50	$16.36	3,663,358
2016-12-06	$18.36	$18.63	$18.30	$18.55	$16.33	1,526,254
2016-12-05	$18.22	$18.27	$17.99	$18.24	$16.06	1,873,841
2016-12-02	$18.03	$18.14	$17.92	$17.98	$15.83	1,542,228
2016-12-01	$18.06	$18.27	$18.03	$18.10	$15.94	3,307,996
2016-11-30	$17.98	$18.09	$17.82	$17.90	$15.76	1,663,573
2016-11-29	$17.90	$18.08	$17.66	$17.69	$15.58	1,076,783
2016-11-28	$17.82	$18.00	$17.76	$17.79	$15.66	1,622,294
2016-11-25	$18.03	$18.08	$17.93	$18.00	$15.85	603,024
2016-11-23	$18.02	$18.12	$17.87	$18.00	$15.85	1,221,843
2016-11-22	$17.85	$18.09	$17.78	$17.99	$15.84	2,581,646
2016-11-21	$17.65	$17.87	$17.50	$17.85	$15.72	2,129,538
2016-11-18	$17.53	$17.75	$17.47	$17.50	$15.41	2,736,138
2016-11-17	$17.41	$17.60	$17.31	$17.50	$15.41	1,303,810
2016-11-16	$17.41	$17.59	$17.35	$17.40	$15.32	2,053,895
2016-11-15	$17.44	$17.55	$17.18	$17.45	$15.37	1,861,872
2016-11-14	$17.37	$17.77	$17.37	$17.64	$15.53	3,543,887
2016-11-11	$16.46	$17.21	$16.46	$17.15	$15.10	3,020,147
2016-11-10	$16.48	$17.36	$16.34	$16.65	$14.66	4,725,190
2016-11-09	$16.39	$16.64	$15.99	$16.00	$14.09	6,021,365
2016-11-08	$16.03	$16.23	$15.79	$16.00	$14.09	1,925,486
2016-11-07	$16.19	$16.33	$16.03	$16.06	$14.14	1,947,682
2016-11-04	$15.97	$16.04	$15.75	$15.79	$13.90	1,254,055
2016-11-03	$16.22	$16.37	$15.97	$16.00	$14.09	2,721,053
2016-11-02	$16.06	$16.45	$15.85	$16.22	$14.28	1,325,612
2016-11-01	$15.17	$15.27	$14.93	$15.06	$13.26	1,766,237
2016-10-31	$15.13	$15.29	$15.06	$15.08	$13.28	2,055,875
2016-10-28	$15.39	$15.39	$14.85	$15.08	$13.28	1,715,207
2016-10-27	$15.43	$15.45	$15.27	$15.35	$13.52	1,181,029
2016-10-26	$14.94	$15.28	$14.87	$15.28	$13.45	1,412,046
2016-10-25	$15.33	$15.39	$14.97	$15.00	$13.21	1,388,288
2016-10-24	$15.55	$15.55	$15.22	$15.34	$13.51	1,294,922
2016-10-21	$15.18	$15.39	$15.07	$15.35	$13.52	1,817,035
2016-10-20	$15.58	$15.69	$15.37	$15.39	$13.55	2,048,150
2016-10-19	$15.69	$15.77	$15.61	$15.62	$13.75	896,631
2016-10-18	$15.88	$15.88	$15.54	$15.65	$13.78	1,151,266
2016-10-17	$15.71	$15.89	$15.61	$15.63	$13.76	1,200,893
2016-10-14	$15.65	$15.85	$15.62	$15.67	$13.80	937,343
2016-10-13	$15.55	$15.55	$15.12	$15.43	$13.59	1,260,426
2016-10-12	$15.67	$15.91	$15.67	$15.76	$13.88	1,124,375
2016-10-11	$15.94	$15.99	$15.65	$15.72	$13.84	1,199,546
2016-10-10	$15.79	$16.08	$15.79	$15.95	$14.04	1,227,571
2016-10-07	$15.76	$15.88	$15.55	$15.63	$13.76	1,756,093
2016-10-06	$15.84	$15.95	$15.59	$15.80	$13.91	2,096,171
2016-10-05	$15.23	$15.79	$15.19	$15.76	$13.88	1,609,045
2016-10-04	$15.03	$15.32	$14.98	$15.12	$13.31	1,642,986
2016-10-03	$15.05	$15.19	$14.65	$15.00	$13.21	2,489,352
2016-09-30	$14.32	$15.44	$14.30	$15.27	$13.45	8,125,882
2016-09-29	$15.83	$15.97	$15.46	$15.55	$13.69	1,614,622
2016-09-28	$15.55	$15.87	$15.55	$15.86	$13.97	1,833,133
2016-09-27	$15.05	$15.59	$15.03	$15.48	$13.63	1,954,437
2016-09-26	$15.27	$15.31	$15.04	$15.17	$13.36	1,433,279
2016-09-23	$15.41	$15.53	$15.30	$15.38	$13.54	1,196,485
2016-09-22	$15.22	$15.55	$15.21	$15.46	$13.61	1,458,147
2016-09-21	$15.22	$15.37	$15.00	$15.16	$13.35	1,575,783
2016-09-20	$15.24	$15.24	$14.95	$15.11	$13.30	1,398,766
2016-09-19	$15.23	$15.35	$14.98	$15.10	$13.30	1,887,402
2016-09-16	$15.56	$15.56	$15.06	$15.08	$13.28	3,527,927
2016-09-15	$15.56	$15.82	$15.46	$15.70	$13.82	1,575,282
2016-09-14	$15.60	$15.78	$15.47	$15.57	$13.71	1,116,126
2016-09-13	$15.73	$15.85	$15.54	$15.63	$13.76	1,158,420
2016-09-12	$15.60	$15.98	$15.47	$15.96	$14.05	1,229,607
2016-09-09	$16.00	$16.13	$15.76	$15.76	$13.88	1,494,951
2016-09-08	$16.01	$16.22	$16.00	$16.10	$14.18	1,725,805
2016-09-07	$15.99	$16.19	$15.93	$15.99	$14.08	1,236,297
2016-09-06	$16.14	$16.16	$15.86	$16.15	$14.15	1,491,748
2016-09-02	$16.06	$16.15	$15.92	$16.15	$14.15	1,484,356
2016-09-01	$16.31	$16.51	$15.89	$16.03	$14.04	1,956,254
2016-08-31	$16.34	$16.41	$16.00	$16.25	$14.24	1,730,315
2016-08-30	$16.18	$16.35	$16.18	$16.32	$14.30	1,218,666
2016-08-29	$15.81	$16.19	$15.76	$16.12	$14.12	1,469,081
2016-08-26	$16.21	$16.31	$15.66	$15.83	$13.87	2,316,350
2016-08-25	$15.97	$16.19	$15.97	$16.13	$14.13	1,251,120
2016-08-24	$15.77	$16.05	$15.77	$16.00	$14.02	1,505,905
2016-08-23	$15.65	$15.84	$15.65	$15.73	$13.78	1,380,484
2016-08-22	$15.59	$15.71	$15.52	$15.54	$13.62	2,215,631
2016-08-19	$15.65	$15.65	$15.48	$15.61	$13.68	1,066,771
2016-08-18	$15.79	$15.92	$15.62	$15.65	$13.71	996,469
2016-08-17	$15.77	$15.87	$15.68	$15.77	$13.82	1,111,658
2016-08-16	$15.62	$15.92	$15.51	$15.79	$13.83	1,817,108
2016-08-15	$15.35	$15.70	$15.34	$15.63	$13.69	2,093,200
2016-08-12	$15.33	$15.46	$15.22	$15.34	$13.44	1,196,463
2016-08-11	$15.41	$15.65	$15.41	$15.46	$13.55	1,520,838
2016-08-10	$15.16	$15.54	$15.14	$15.39	$13.48	2,157,079
2016-08-09	$15.24	$15.28	$15.06	$15.20	$13.32	1,955,177
2016-08-08	$15.45	$15.59	$15.21	$15.22	$13.34	2,546,738
2016-08-05	$15.65	$15.69	$15.38	$15.39	$13.48	3,652,695
2016-08-04	$15.20	$15.53	$15.12	$15.49	$13.57	9,684,026
2016-08-03	$15.33	$15.53	$15.24	$15.25	$13.36	5,250,062
2016-08-02	$15.96	$16.06	$15.28	$15.30	$13.41	7,096,953
2016-08-01	$17.43	$17.43	$15.86	$15.97	$13.99	4,705,394
2016-07-29	$17.33	$17.55	$17.25	$17.37	$15.22	1,322,394
2016-07-28	$17.51	$17.57	$17.28	$17.42	$15.26	1,723,944
2016-07-27	$18.51	$18.70	$17.34	$17.56	$15.39	3,021,148
2016-07-26	$18.32	$18.55	$18.32	$18.43	$16.15	956,687
2016-07-25	$18.31	$18.54	$18.31	$18.37	$16.09	827,895
2016-07-22	$18.18	$18.41	$18.14	$18.38	$16.10	761,877
2016-07-21	$18.15	$18.24	$18.05	$18.13	$15.88	969,624
2016-07-20	$18.14	$18.23	$17.94	$18.14	$15.89	814,814
2016-07-19	$17.98	$18.09	$17.93	$18.02	$15.79	788,375
2016-07-18	$18.04	$18.17	$17.95	$18.08	$15.84	1,417,137
2016-07-15	$18.27	$18.27	$17.98	$18.02	$15.79	1,258,813
2016-07-14	$18.40	$18.48	$18.13	$18.14	$15.89	1,355,160
2016-07-13	$18.06	$18.16	$17.88	$17.99	$15.76	987,597
2016-07-12	$17.87	$18.20	$17.84	$18.09	$15.85	1,062,575
2016-07-11	$17.61	$17.77	$17.61	$17.63	$15.45	864,929
2016-07-08	$17.18	$17.54	$17.18	$17.44	$15.28	1,182,503
2016-07-07	$16.85	$17.25	$16.76	$16.88	$14.79	1,127,466
2016-07-06	$16.64	$16.96	$16.59	$16.90	$14.81	1,406,236
2016-07-05	$17.15	$17.15	$16.76	$16.84	$14.75	1,372,244
2016-07-01	$17.37	$17.58	$17.28	$17.41	$15.25	1,235,333
2016-06-30	$16.92	$17.47	$16.91	$17.46	$15.30	1,620,967
2016-06-29	$16.56	$16.94	$16.42	$16.88	$14.79	1,286,064
2016-06-28	$16.44	$16.58	$16.07	$16.36	$14.33	3,049,366
2016-06-27	$17.26	$17.26	$16.00	$16.06	$14.07	3,301,395
2016-06-24	$17.88	$18.28	$17.57	$17.60	$15.42	2,372,880
2016-06-23	$19.18	$19.28	$19.13	$19.26	$16.87	1,596,749
2016-06-22	$18.87	$19.07	$18.80	$18.80	$16.47	961,160
2016-06-21	$18.89	$18.91	$18.65	$18.82	$16.49	1,289,180
2016-06-20	$19.04	$19.15	$18.77	$18.79	$16.46	942,140
2016-06-17	$18.57	$18.77	$18.50	$18.60	$16.30	1,823,020
2016-06-16	$18.25	$18.57	$18.10	$18.55	$16.25	714,972
2016-06-15	$18.56	$18.76	$18.47	$18.47	$16.18	677,174
2016-06-14	$18.67	$18.76	$18.42	$18.52	$16.23	804,808
2016-06-13	$18.97	$19.14	$18.73	$18.73	$16.41	997,592
2016-06-10	$19.19	$19.25	$19.04	$19.11	$16.74	970,444
2016-06-09	$19.69	$19.69	$19.42	$19.47	$17.06	1,150,352
2016-06-08	$19.74	$19.94	$19.70	$19.86	$17.40	750,552
2016-06-07	$19.95	$20.01	$19.83	$19.86	$17.33	790,473
2016-06-06	$19.80	$20.08	$19.77	$19.89	$17.36	1,250,402
2016-06-03	$20.05	$20.05	$19.56	$19.77	$17.25	1,108,395
2016-06-02	$20.15	$20.32	$20.08	$20.31	$17.72	941,190
2016-06-01	$20.09	$20.28	$19.88	$20.22	$17.64	964,892
2016-05-31	$20.55	$20.55	$20.16	$20.29	$17.71	1,339,655
2016-05-27	$20.18	$20.43	$20.18	$20.39	$17.79	901,285
2016-05-26	$20.29	$20.44	$20.12	$20.16	$17.59	558,273
2016-05-25	$20.20	$20.51	$20.19	$20.29	$17.71	1,202,071
2016-05-24	$19.73	$20.15	$19.73	$20.08	$17.52	1,115,222
2016-05-23	$19.58	$19.64	$19.34	$19.53	$17.04	1,077,599
2016-05-20	$19.47	$19.75	$19.31	$19.61	$17.11	992,067
2016-05-19	$19.51	$19.66	$19.11	$19.35	$16.89	1,026,978
2016-05-18	$18.92	$19.74	$18.88	$19.64	$17.14	2,177,247
2016-05-17	$19.12	$19.29	$18.89	$18.96	$16.55	1,253,594
2016-05-16	$19.05	$19.27	$18.88	$19.13	$16.69	1,262,276
2016-05-13	$19.08	$19.34	$18.87	$18.99	$16.57	1,003,771
2016-05-12	$19.13	$19.31	$18.93	$19.17	$16.73	1,211,508
2016-05-11	$19.11	$19.45	$19.04	$19.05	$16.62	1,310,494
2016-05-10	$18.83	$19.33	$18.83	$19.22	$16.77	1,843,987
2016-05-09	$18.60	$18.85	$18.48	$18.74	$16.35	1,161,025
2016-05-06	$18.29	$18.73	$18.19	$18.72	$16.34	1,110,972
2016-05-05	$18.39	$18.71	$18.18	$18.43	$16.08	1,171,950
2016-05-04	$18.24	$18.62	$18.12	$18.25	$15.93	1,031,031
2016-05-03	$18.47	$18.60	$18.03	$18.46	$16.11	1,170,879
2016-05-02	$18.52	$18.75	$18.25	$18.73	$16.34	1,157,306
2016-04-29	$18.58	$18.68	$18.14	$18.37	$16.03	2,191,304
2016-04-28	$18.57	$18.87	$18.34	$18.59	$16.22	1,808,367
2016-04-27	$19.70	$19.81	$19.46	$19.49	$17.01	1,254,638
2016-04-26	$19.38	$19.74	$19.30	$19.70	$17.19	915,467
2016-04-25	$19.38	$19.48	$19.02	$19.29	$16.83	1,098,914
2016-04-22	$19.18	$19.45	$19.10	$19.45	$16.97	843,852
2016-04-21	$19.18	$19.30	$18.97	$19.12	$16.68	927,770
2016-04-20	$18.74	$19.20	$18.63	$19.17	$16.73	1,190,644
2016-04-19	$18.47	$18.76	$18.26	$18.75	$16.36	875,334
2016-04-18	$18.48	$18.51	$18.24	$18.45	$16.10	853,562
2016-04-15	$18.42	$18.53	$18.33	$18.53	$16.17	903,794
2016-04-14	$18.31	$18.57	$18.24	$18.45	$16.10	922,149
2016-04-13	$17.88	$18.33	$17.84	$18.33	$16.00	921,944
2016-04-12	$17.30	$17.76	$17.30	$17.71	$15.45	945,165
2016-04-11	$17.27	$17.52	$17.18	$17.22	$15.03	1,187,430
2016-04-08	$17.19	$17.47	$17.00	$17.09	$14.91	865,707
2016-04-07	$17.31	$17.39	$16.82	$16.97	$14.81	1,063,792
2016-04-06	$17.64	$17.81	$17.49	$17.51	$15.28	1,474,799
2016-04-05	$17.69	$17.78	$17.42	$17.62	$15.38	1,091,277
2016-04-04	$18.25	$18.33	$17.81	$17.87	$15.59	1,207,888
2016-04-01	$17.83	$18.27	$17.57	$18.24	$15.92	2,019,958
2016-03-31	$18.35	$18.60	$17.90	$17.92	$15.64	2,801,780
2016-03-30	$18.52	$18.65	$18.33	$18.41	$16.07	1,826,197
2016-03-29	$18.12	$18.45	$17.83	$18.41	$16.07	1,585,910
2016-03-28	$18.15	$18.29	$17.96	$18.22	$15.90	699,909
2016-03-24	$18.16	$18.16	$17.80	$18.06	$15.76	968,220
2016-03-23	$18.49	$18.54	$18.35	$18.35	$16.01	727,318
2016-03-22	$18.44	$18.65	$18.24	$18.50	$16.14	825,358
2016-03-21	$18.59	$18.65	$18.33	$18.62	$16.25	802,627
2016-03-18	$18.59	$18.65	$18.40	$18.60	$16.23	2,546,215
2016-03-17	$18.33	$18.60	$18.09	$18.47	$16.12	1,150,091
2016-03-16	$18.17	$18.44	$18.07	$18.36	$16.02	1,078,330
2016-03-15	$17.72	$18.29	$17.72	$18.17	$15.86	878,959
2016-03-14	$18.18	$18.30	$17.94	$18.22	$15.90	1,645,996
2016-03-11	$18.13	$18.45	$18.04	$18.35	$16.01	1,237,437
2016-03-10	$18.09	$18.18	$17.62	$17.87	$15.59	219,982
2016-03-09	$17.94	$18.05	$17.71	$17.97	$15.68	224,177
2016-03-08	$18.24	$18.35	$17.54	$17.81	$15.54	1,530,896
2016-03-07	$18.17	$18.57	$18.15	$18.52	$16.10	791,692
2016-03-04	$18.41	$18.49	$18.14	$18.28	$15.89	1,627,219
2016-03-03	$18.12	$18.39	$18.04	$18.35	$15.95	860,178
2016-03-02	$18.05	$18.23	$17.86	$18.17	$15.79	1,222,437
2016-03-01	$17.60	$18.06	$17.52	$18.05	$15.69	910,767
2016-02-29	$17.59	$17.70	$17.36	$17.43	$15.15	1,445,003
2016-02-26	$17.66	$17.75	$17.44	$17.61	$15.31	1,237,466
2016-02-25	$17.35	$17.51	$17.15	$17.51	$15.22	1,352,564
2016-02-24	$17.09	$17.40	$16.63	$17.33	$15.06	912,944
2016-02-23	$17.52	$17.76	$17.13	$17.38	$15.11	1,330,350
2016-02-22	$17.73	$17.91	$17.54	$17.59	$15.29	1,181,314
2016-02-19	$17.26	$17.69	$17.13	$17.59	$15.29	1,664,473
2016-02-18	$17.39	$17.62	$17.20	$17.35	$15.08	1,545,202
2016-02-17	$16.86	$17.42	$16.86	$17.32	$15.05	2,400,809
2016-02-16	$16.23	$16.71	$16.05	$16.66	$14.48	1,537,432
2016-02-12	$15.26	$16.17	$15.26	$15.98	$13.89	1,729,044
2016-02-11	$14.98	$15.65	$14.66	$15.14	$13.16	2,492,271
2016-02-10	$15.58	$15.87	$15.43	$15.52	$13.49	2,062,742
2016-02-09	$15.64	$15.85	$15.33	$15.46	$13.44	3,524,419
2016-02-08	$16.64	$16.68	$15.77	$16.04	$13.94	2,316,300
2016-02-05	$17.00	$17.28	$16.80	$16.96	$14.74	1,406,656
2016-02-04	$16.90	$17.14	$16.87	$17.07	$14.84	1,158,549
2016-02-03	$17.35	$17.42	$16.76	$16.98	$14.76	1,901,748
2016-02-02	$17.09	$17.36	$16.84	$17.19	$14.94	2,090,554
2016-02-01	$17.30	$17.60	$17.20	$17.32	$15.05	1,306,332
2016-01-29	$16.89	$17.48	$16.89	$17.40	$15.12	2,984,009
2016-01-28	$16.56	$16.87	$16.50	$16.85	$14.65	1,694,532
2016-01-27	$16.42	$16.81	$16.32	$16.40	$14.26	1,472,422
2016-01-26	$16.19	$16.60	$16.19	$16.50	$14.34	1,269,946
2016-01-25	$16.41	$16.48	$16.02	$16.07	$13.97	1,420,437
2016-01-22	$16.43	$16.70	$16.36	$16.63	$14.46	1,349,221
2016-01-21	$16.08	$16.70	$16.05	$16.23	$14.11	1,800,351
2016-01-20	$15.88	$16.31	$15.46	$16.09	$13.99	2,082,421
2016-01-19	$16.64	$16.99	$16.08	$16.22	$14.10	1,847,858
2016-01-15	$16.28	$16.50	$16.01	$16.32	$14.19	1,867,692
2016-01-14	$17.10	$17.15	$16.80	$16.83	$14.63	4,732,798
2016-01-13	$17.45	$17.70	$16.86	$17.05	$14.82	3,435,104
2016-01-12	$17.53	$17.56	$17.01	$17.32	$15.05	2,962,079
2016-01-11	$17.02	$17.48	$16.87	$17.36	$15.09	3,363,070
2016-01-08	$17.39	$17.40	$16.98	$17.02	$14.79	1,637,087
2016-01-07	$17.66	$17.83	$17.13	$17.22	$14.97	2,820,612
2016-01-06	$18.15	$18.26	$17.79	$18.03	$15.67	1,394,474
2016-01-05	$18.49	$18.66	$18.41	$18.55	$16.12	1,076,723
2016-01-04	$18.71	$18.71	$18.14	$18.46	$16.05	1,838,583
2015-12-31	$19.25	$19.34	$18.96	$19.09	$16.59	2,244,914
2015-12-30	$19.56	$19.61	$19.32	$19.33	$16.80	824,629
2015-12-29	$19.54	$19.67	$19.41	$19.60	$17.04	903,554
2015-12-28	$19.59	$19.71	$19.09	$19.37	$16.84	981,507
2015-12-24	$19.38	$19.79	$19.35	$19.71	$17.13	1,150,365
2015-12-23	$18.94	$19.23	$18.80	$19.23	$16.72	1,303,368
2015-12-22	$18.57	$18.81	$18.51	$18.74	$16.29	1,848,723
2015-12-21	$18.40	$18.56	$18.20	$18.44	$16.03	1,403,921
2015-12-18	$18.67	$18.86	$18.20	$18.30	$15.91	4,307,884
2015-12-17	$19.03	$19.28	$18.79	$18.85	$16.38	1,344,206
2015-12-16	$18.92	$19.09	$18.58	$19.03	$16.54	1,086,082
2015-12-15	$18.55	$18.77	$18.35	$18.74	$16.29	1,217,800
2015-12-14	$18.69	$18.80	$18.23	$18.34	$15.94	1,198,288
2015-12-11	$18.86	$19.03	$18.35	$18.64	$16.20	1,202,148
2015-12-10	$19.13	$19.46	$19.01	$19.26	$16.74	785,043
2015-12-09	$19.58	$19.78	$19.05	$19.12	$16.62	873,648
2015-12-08	$19.67	$19.81	$19.47	$19.64	$17.07	820,191
2015-12-07	$20.24	$20.26	$19.75	$19.92	$17.25	737,514
2015-12-04	$19.88	$20.36	$19.83	$20.29	$17.57	799,300
2015-12-03	$20.29	$20.32	$19.86	$19.87	$17.21	1,150,738
2015-12-02	$20.79	$20.88	$20.09	$20.11	$17.42	1,437,730
2015-12-01	$20.33	$20.79	$20.33	$20.77	$17.99	1,286,618
2015-11-30	$20.30	$20.36	$20.16	$20.23	$17.52	940,094
2015-11-27	$20.18	$20.37	$20.13	$20.26	$17.55	550,753
2015-11-25	$20.15	$20.28	$20.05	$20.19	$17.49	759,412
2015-11-24	$19.87	$20.21	$19.80	$20.10	$17.41	937,567
2015-11-23	$20.24	$20.34	$19.98	$20.05	$17.37	864,693
2015-11-20	$19.95	$20.35	$19.87	$20.27	$17.56	1,318,214
2015-11-19	$19.82	$19.98	$19.77	$19.88	$17.22	1,556,494
2015-11-18	$19.65	$19.96	$19.46	$19.95	$17.28	832,367
2015-11-17	$19.74	$19.88	$19.44	$19.58	$16.96	1,603,468
2015-11-16	$19.35	$19.52	$19.14	$19.49	$16.88	930,420
2015-11-13	$19.34	$19.73	$19.34	$19.43	$16.83	1,006,031
2015-11-12	$19.61	$19.71	$19.33	$19.36	$16.77	653,663
2015-11-11	$19.96	$20.00	$19.74	$19.77	$17.12	496,041
2015-11-10	$19.55	$19.92	$19.48	$19.88	$17.22	1,412,316
2015-11-09	$19.89	$19.93	$19.50	$19.59	$16.97	828,166
2015-11-06	$19.68	$19.94	$19.65	$19.90	$17.24	1,353,220
2015-11-05	$19.18	$19.54	$19.11	$19.47	$16.86	658,553
2015-11-04	$19.39	$19.53	$19.03	$19.18	$16.61	1,300,101
2015-11-03	$19.68	$19.89	$19.53	$19.78	$17.13	855,630
2015-11-02	$19.27	$19.77	$19.21	$19.69	$17.05	1,244,434
2015-10-30	$19.44	$19.52	$19.14	$19.21	$16.64	1,223,699
2015-10-29	$19.64	$19.90	$19.33	$19.49	$16.88	1,702,372
2015-10-28	$19.05	$19.70	$19.01	$19.70	$17.06	2,756,063
2015-10-27	$19.29	$19.51	$18.80	$18.96	$16.42	2,167,811
2015-10-26	$19.72	$19.84	$19.46	$19.47	$16.86	1,376,630
2015-10-23	$19.56	$19.83	$19.36	$19.76	$17.11	1,121,504
2015-10-22	$19.13	$19.41	$19.11	$19.29	$16.71	1,325,586
2015-10-21	$19.55	$19.62	$18.97	$18.98	$16.44	1,386,346
2015-10-20	$19.36	$19.60	$19.32	$19.48	$16.87	1,340,093
2015-10-19	$19.20	$19.43	$19.17	$19.32	$16.73	765,821
2015-10-16	$19.44	$19.71	$19.19	$19.28	$16.70	916,037
2015-10-15	$19.02	$19.33	$18.83	$19.33	$16.74	1,121,289
2015-10-14	$19.20	$19.37	$18.90	$18.95	$16.41	890,651
2015-10-13	$19.28	$19.63	$19.22	$19.23	$16.66	563,967
2015-10-12	$19.22	$19.50	$19.07	$19.43	$16.83	789,344
2015-10-09	$19.23	$19.30	$19.04	$19.20	$16.63	1,289,821
2015-10-08	$19.36	$19.40	$19.04	$19.20	$16.63	1,579,151
2015-10-07	$19.21	$19.44	$19.02	$19.43	$16.83	2,124,778
2015-10-06	$19.18	$19.24	$18.90	$19.02	$16.47	1,628,588
2015-10-05	$18.78	$19.22	$18.67	$19.20	$16.63	1,625,284
2015-10-02	$18.34	$18.64	$17.93	$18.61	$16.12	2,279,156
2015-10-01	$18.82	$18.95	$18.49	$18.71	$16.21	1,765,321
2015-09-30	$18.96	$19.03	$18.62	$18.81	$16.29	1,815,811
2015-09-29	$18.47	$18.76	$18.37	$18.70	$16.20	1,598,655
2015-09-28	$18.65	$18.75	$18.36	$18.42	$15.95	1,343,220
2015-09-25	$18.89	$19.00	$18.68	$18.87	$16.34	1,645,559
2015-09-24	$18.22	$18.65	$18.07	$18.58	$16.09	1,241,742
2015-09-23	$18.43	$18.59	$18.33	$18.45	$15.98	1,083,907
2015-09-22	$18.11	$18.44	$18.03	$18.39	$15.93	1,546,454
2015-09-21	$18.08	$18.43	$18.03	$18.42	$15.95	1,951,740
2015-09-18	$18.33	$18.37	$17.78	$17.88	$15.49	4,437,817
2015-09-17	$18.58	$18.76	$18.39	$18.50	$16.02	1,867,698
2015-09-16	$18.30	$18.61	$18.26	$18.57	$16.08	1,211,604
2015-09-15	$18.04	$18.32	$17.94	$18.30	$15.85	1,265,921
2015-09-14	$17.99	$18.05	$17.84	$17.92	$15.52	612,303
2015-09-11	$17.65	$17.98	$17.58	$17.98	$15.57	259,450
2015-09-10	$17.72	$18.00	$17.63	$17.86	$15.47	354,705
2015-09-09	$18.30	$18.50	$17.69	$17.73	$15.36	1,094,294
2015-09-08	$17.82	$18.01	$17.60	$17.92	$15.52	1,602,821

CNO Financial Group Inc (CNO) News Headlines

Trump Sweeps Out Biden’s Officers

None

wsj.com Feb. 23, 2025

Recent CNO Financial Group Inc (CNO) News

Similar Companies to CNO Financial Group Inc (CNO) in the Insurance-Life Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prudential Financial Inc	PRU	Insurance-Life	Financial Services	59,527
China Life Insurance Company	LFC	Insurance-Life	Financial Services	40,000
Manulife Financial Corp	MFC	Insurance-Life	Financial Services	34,000
Prudential plc	PUK	Insurance-Life	Financial Services	29,000
Aflac Inc	AFL	Insurance-Life	Financial Services	19,000
Brighthouse Financial Inc	BHF	Insurance-Life	Financial Services	15,000
Globe Life Inc	GL	Insurance-Life	Financial Services	11,000
Lincoln National Corp	LNC	Insurance-Life	Financial Services	10,700
Unum Group	UNM	Insurance-Life	Financial Services	5,000
Genworth Financial Inc - Class A	GNW	Insurance-Life	Financial Services	4,400

CNO Financial Group Inc (CNO) Exchange: NYSE