CNO Financial Group Inc (CNO) Stock Profile

Data as of May 2, 2025

$38.19 ($1.07) 2.88%

CNO Financial Group Inc - Daily Information

Click for more stock information on CNO Financial Group Inc.

Daily Information	Data
Date	May 2, 2025
Open	$37.62
Previous Close	$38.19
High	$38.43
Low	$37.56
Adjusted Open	$37.62
Previous Adjusted Close	$38.19
Adjusted High	$38.43
Adjusted Low	$37.56

Invest in CNO Financial Group Inc (CNO)

Invest with as little as $5.

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

Built to help smart investors invest smarter.

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

Key People CNO Financial Group Inc

Employee	Position
Gary C. Bhojwani	President, Chief Executive Officer & Director
Bruce K. Baude	Chief Operating & Technology Officer, Executive VP
Paul H. McDonough	Chief Financial Officer
Pat Casey	Vice President & Chief Technology Officer
Mike Mead	Chief Information Officer & Senior Vice President
Doug Williams	Vice President-Finance & Administration
Eric R. Johnson	Chief Investment Officer
Karen J. DeToro	Chief Risk Officer & Chief Actuary
Adam Auvil	Vice President-Corporate Development
Jean Linnenbringer	Senior Vice President-Enterprise Operations
Robert Birty	Vice President-Bankers Life Business Segment
Scott L. Goldberg	President-Consumer Division
Cheryl L. Heilman	Vice President
Ben Tesnar	Chief Information Security Officer & VP
Patrick Bogan	VP-IT Strategy & Operational Excellence
David B. Foss	Director
Steven Emil Shebik	Director
Chetlur S. Ragavan	Director
Rocco F. Tarasi	Chief Marketing Officer
John R. Kline	Chief Accounting Officer & Senior Vice President
Jennifer Childe	Vice President-Investor Relations
Yvonne K. Franzese	Chief Human Resources Officer & Executive VP
Rachel J. Spehler	Secretary, Vice President & Deputy General Counsel
Matt J. Zimpfer	Executive Vice President & General Counsel
Daniel R. Maurer	Chairman
Robert C. Greving	Independent Non-Executive Director
Frederick James Sievert	Independent Non-Executive Director
Ellyn L. Brown	Independent Director
Mary Regina Henderson	Independent Director
Stephen N. David	Independent Director

Company Profile CNO Financial Group Inc

Exchange: NYSE

IPO Date: Jan. 1, 1987

Employees: 3,500

Sector: Financial Services

Industry: Insurance-Life

Website: CNO Financial Group Inc Website

Address: 120 East LaSalle Street, Indianapolis, Indiana, USA

Historical Stock Data for CNO Financial Group Inc (CNO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$37.62	$38.43	$37.56	$38.19	$38.19	732,189
2025-05-01	$37.70	$38.08	$36.98	$37.12	$37.12	1,209,336
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) Exchange: NYSE