Carriage Services Inc (CSV) Stock

Data as of Aug. 19, 2025

$45.81 ($0.38) 0.84%

Carriage Services Inc - Daily Information

Click for more stock information on Carriage Services Inc.

Daily Information	Data
Date	Aug. 19, 2025
Open	$45.62
Previous Close	$45.81
High	$46.30
Low	$45.57
Adjusted Open	$45.62
Previous Adjusted Close	$45.81
Adjusted High	$46.30
Adjusted Low	$45.57

About Carriage Services Inc (CSV)

Carriage Services Inc (CSV) is a publicly traded company specializing in deathcare services. Established in 1991, the company has grown steadily over the past three decades, currently operating a network of over 170 funeral homes and cemeteries in 29 states. Carriage Services offers traditional funeral services, burial, and cemetery services, as well as cremations and memorial services. The company also offers grief counseling, tribute websites, and online memorials. Carriage Services has also diversified its services with their Dignity Memorial brand and their Moton-Davis Insurance Agency, LLC. The company is consistently recognized as one of the best places to work by leading industry publications, and is committed to providing superior service to its customers, while also protecting the environment. With a diversified and focused market approach, Carriage Services has achieved strong dividend payouts and a steady appreciation in stock values since its inception.

Invest in Carriage Services Inc (CSV)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Carriage Services Inc (CSV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$45.62	$46.30	$45.57	$45.81	$45.81	65,070
2025-08-18	$45.89	$46.14	$45.34	$45.43	$45.43	84,816
2025-08-15	$46.66	$46.68	$45.76	$45.89	$45.89	134,989
2025-08-14	$47.58	$47.67	$45.90	$46.50	$46.50	284,478
2025-08-13	$48.16	$48.55	$47.72	$47.94	$47.94	215,904
2025-08-12	$47.62	$48.64	$47.62	$48.29	$48.29	121,916
2025-08-11	$48.42	$48.96	$47.04	$47.49	$47.49	164,479
2025-08-08	$48.69	$49.41	$48.10	$48.16	$48.16	150,995
2025-08-07	$44.90	$48.41	$44.90	$47.95	$47.95	246,858
2025-08-06	$45.10	$46.85	$45.10	$46.21	$46.21	102,918
2025-08-05	$45.46	$46.15	$45.42	$45.51	$45.51	73,467
2025-08-04	$45.45	$46.19	$45.14	$45.48	$45.48	63,335
2025-08-01	$44.73	$45.54	$44.37	$45.22	$45.11	81,082
2025-07-31	$44.31	$45.36	$44.31	$44.92	$44.81	72,533
2025-07-30	$44.75	$45.50	$44.51	$44.77	$44.66	61,146
2025-07-29	$45.67	$45.69	$44.72	$44.88	$44.77	51,390
2025-07-28	$45.18	$45.66	$44.93	$45.40	$45.40	56,928
2025-07-25	$45.64	$45.65	$44.84	$45.18	$45.18	68,488
2025-07-24	$45.72	$45.98	$45.21	$45.29	$45.29	75,039
2025-07-23	$46.72	$46.72	$45.82	$46.05	$46.05	67,785
2025-07-22	$45.86	$46.74	$45.86	$46.42	$46.42	83,315
2025-07-21	$46.68	$47.25	$45.76	$45.79	$45.79	76,234
2025-07-18	$46.90	$47.48	$46.02	$46.61	$46.61	90,616
2025-07-17	$47.01	$47.07	$46.34	$46.81	$46.81	52,570
2025-07-16	$46.19	$46.82	$45.87	$46.76	$46.76	59,597
2025-07-15	$46.85	$47.00	$45.81	$45.81	$45.81	101,213
2025-07-14	$46.44	$46.93	$46.00	$46.93	$46.93	61,666
2025-07-11	$46.73	$46.93	$46.04	$46.40	$46.40	57,791
2025-07-10	$46.64	$47.21	$46.64	$46.84	$46.84	84,292
2025-07-09	$46.59	$46.89	$46.24	$46.85	$46.85	60,784
2025-07-08	$46.27	$46.95	$45.75	$46.43	$46.43	66,966
2025-07-07	$46.83	$47.48	$46.18	$46.26	$46.26	72,743
2025-07-03	$46.66	$47.09	$46.47	$46.91	$46.91	65,375
2025-07-02	$46.25	$46.51	$45.75	$46.45	$46.45	57,726
2025-07-01	$45.70	$46.46	$45.54	$46.11	$46.11	59,826
2025-06-30	$46.13	$46.43	$45.53	$45.74	$45.74	108,386
2025-06-27	$45.40	$46.47	$45.40	$46.06	$46.06	285,423
2025-06-26	$44.47	$45.58	$44.09	$45.52	$45.52	92,599
2025-06-25	$44.10	$44.64	$43.52	$44.24	$44.24	82,185
2025-06-24	$44.42	$44.66	$43.95	$44.21	$44.21	44,576
2025-06-23	$43.56	$44.26	$43.39	$44.14	$44.14	70,354
2025-06-20	$44.60	$44.73	$43.40	$43.77	$43.77	113,342
2025-06-18	$43.66	$44.57	$43.15	$44.42	$44.42	103,848
2025-06-17	$44.09	$44.09	$43.40	$43.82	$43.82	74,557
2025-06-16	$44.29	$44.49	$43.81	$44.05	$44.05	66,613
2025-06-13	$44.50	$44.50	$43.83	$43.93	$43.93	66,642
2025-06-12	$44.35	$44.99	$44.30	$44.95	$44.95	51,808
2025-06-11	$45.53	$45.98	$44.30	$44.60	$44.60	169,543
2025-06-10	$45.23	$46.15	$45.11	$45.43	$45.43	128,082
2025-06-09	$45.36	$45.42	$44.32	$45.15	$45.15	96,221
2025-06-06	$44.71	$45.25	$44.71	$45.03	$45.03	108,893
2025-06-05	$44.72	$44.92	$44.39	$44.57	$44.57	67,583
2025-06-04	$43.97	$44.88	$43.97	$44.67	$44.67	96,773
2025-06-03	$43.54	$44.45	$43.50	$44.10	$44.10	117,758
2025-06-02	$43.34	$43.73	$43.02	$43.62	$43.62	60,596
2025-05-30	$43.15	$43.63	$43.12	$43.50	$43.50	62,828
2025-05-29	$43.40	$43.62	$43.02	$43.42	$43.42	70,624
2025-05-28	$43.44	$43.71	$43.23	$43.33	$43.33	53,443
2025-05-27	$42.40	$43.59	$42.27	$43.55	$43.55	84,137
2025-05-23	$41.94	$42.24	$41.60	$42.19	$42.19	60,671
2025-05-22	$42.74	$42.98	$42.07	$42.17	$42.17	51,693
2025-05-21	$43.00	$43.60	$42.58	$42.99	$42.99	74,034
2025-05-20	$43.52	$43.64	$43.26	$43.47	$43.47	138,029
2025-05-19	$43.67	$43.89	$43.32	$43.70	$43.70	79,858
2025-05-16	$43.34	$44.35	$43.24	$43.85	$43.85	158,379
2025-05-15	$41.66	$43.50	$41.28	$43.40	$43.40	164,055
2025-05-14	$42.09	$42.09	$41.13	$41.58	$41.58	113,892
2025-05-13	$41.96	$42.50	$41.84	$42.33	$42.33	113,189
2025-05-12	$42.10	$42.36	$40.96	$41.58	$41.58	103,473
2025-05-09	$40.81	$41.84	$40.80	$41.49	$41.49	152,783
2025-05-08	$40.96	$41.84	$40.85	$40.97	$40.97	122,003
2025-05-07	$40.69	$41.18	$40.09	$40.91	$40.91	123,838
2025-05-06	$39.65	$40.54	$39.38	$40.42	$40.42	306,330
2025-05-05	$40.08	$40.22	$39.63	$39.81	$39.81	88,342
2025-05-02	$39.75	$40.39	$38.87	$40.35	$40.24	111,471
2025-05-01	$39.88	$40.15	$38.10	$39.74	$39.74	140,937
2025-04-30	$40.17	$40.28	$39.47	$39.96	$39.96	100,667
2025-04-29	$39.83	$40.45	$39.76	$40.38	$40.38	66,241
2025-04-28	$39.44	$40.07	$39.21	$39.98	$39.98	140,761
2025-04-25	$39.08	$39.63	$38.66	$39.58	$39.58	52,640
2025-04-24	$39.66	$39.79	$38.96	$39.07	$39.07	76,202
2025-04-23	$39.97	$40.43	$39.46	$39.77	$39.77	62,611
2025-04-22	$38.73	$39.61	$38.58	$39.59	$39.59	57,029
2025-04-21	$39.25	$39.56	$38.13	$38.48	$38.48	79,625
2025-04-17	$38.77	$39.73	$38.77	$39.48	$39.48	122,205
2025-04-16	$38.91	$39.04	$38.50	$38.80	$38.80	114,686
2025-04-15	$38.53	$39.05	$38.16	$38.83	$38.83	109,909
2025-04-14	$38.17	$38.66	$37.86	$38.45	$38.45	88,409
2025-04-11	$36.97	$37.93	$36.53	$37.78	$37.78	240,394
2025-04-10	$36.91	$37.95	$36.08	$36.93	$36.93	264,164
2025-04-09	$35.93	$38.08	$35.60	$37.05	$37.05	265,993
2025-04-08	$37.53	$38.61	$35.80	$36.26	$36.26	124,439
2025-04-07	$35.91	$37.76	$35.51	$36.97	$36.97	206,604
2025-04-04	$37.83	$38.27	$36.77	$37.51	$37.51	125,188
2025-04-03	$38.54	$39.03	$37.95	$38.61	$38.61	133,724
2025-04-02	$38.34	$39.62	$38.34	$39.61	$39.61	88,201
2025-04-01	$38.60	$39.01	$38.37	$38.68	$38.68	72,112
2025-03-31	$38.48	$39.15	$38.32	$38.75	$38.75	120,500
2025-03-28	$38.88	$38.94	$38.39	$38.81	$38.81	82,281
2025-03-27	$38.52	$38.95	$38.44	$38.84	$38.84	61,919
2025-03-26	$38.16	$38.77	$38.05	$38.59	$38.59	79,899
2025-03-25	$38.65	$38.81	$37.95	$38.13	$38.13	48,353
2025-03-24	$38.71	$38.77	$38.16	$38.46	$38.46	88,196
2025-03-21	$38.10	$38.37	$37.87	$38.30	$38.30	177,326
2025-03-20	$38.19	$38.62	$38.11	$38.32	$38.32	102,891
2025-03-19	$38.45	$38.83	$38.00	$38.56	$38.56	128,372
2025-03-18	$37.86	$38.84	$37.86	$38.42	$38.42	144,357
2025-03-17	$37.42	$38.06	$37.39	$37.92	$37.92	84,036
2025-03-14	$37.37	$38.05	$37.16	$37.64	$37.64	98,785
2025-03-13	$37.61	$37.77	$37.05	$37.15	$37.15	76,030
2025-03-12	$37.97	$38.08	$37.18	$37.48	$37.48	98,503
2025-03-11	$38.92	$39.09	$37.72	$38.02	$38.02	130,889
2025-03-10	$38.34	$39.41	$38.34	$39.00	$39.00	192,108
2025-03-07	$38.35	$38.99	$37.83	$38.59	$38.59	107,193
2025-03-06	$38.25	$38.67	$37.92	$38.52	$38.52	109,501
2025-03-05	$38.78	$39.25	$38.08	$38.48	$38.48	97,532
2025-03-04	$39.21	$39.30	$38.14	$38.78	$38.78	193,762
2025-03-03	$40.10	$40.63	$39.62	$39.73	$39.73	239,006
2025-02-28	$39.92	$40.29	$39.37	$40.11	$40.11	134,926
2025-02-27	$40.50	$40.88	$37.67	$39.68	$39.68	312,939
2025-02-26	$40.67	$41.22	$40.67	$41.17	$41.17	73,340
2025-02-25	$40.97	$41.22	$40.83	$40.91	$40.91	81,407
2025-02-24	$41.09	$41.25	$40.70	$40.70	$40.70	86,366
2025-02-21	$41.42	$41.42	$40.66	$40.75	$40.75	99,783
2025-02-20	$41.24	$41.25	$40.51	$41.00	$41.00	79,883
2025-02-19	$40.91	$41.63	$40.89	$41.54	$41.54	102,489
2025-02-18	$41.22	$41.35	$40.83	$40.95	$40.95	74,276
2025-02-14	$42.44	$42.51	$40.83	$41.20	$41.20	164,078
2025-02-13	$41.21	$42.75	$41.20	$42.20	$42.20	154,319
2025-02-12	$40.78	$41.11	$40.42	$40.80	$40.80	119,083
2025-02-11	$40.48	$41.24	$40.40	$41.08	$41.08	56,745
2025-02-10	$41.32	$41.35	$40.67	$40.86	$40.86	91,556
2025-02-07	$41.51	$41.59	$40.72	$40.99	$40.99	155,258
2025-02-06	$41.07	$41.60	$40.77	$41.52	$41.52	99,967
2025-02-05	$41.00	$41.06	$40.52	$40.82	$40.82	128,304
2025-02-04	$40.42	$40.93	$40.40	$40.87	$40.87	147,248
2025-02-03	$40.21	$40.62	$39.74	$40.45	$40.45	334,800
2025-01-31	$41.63	$41.75	$40.77	$40.95	$40.95	144,473
2025-01-30	$42.14	$42.67	$41.27	$41.55	$41.55	233,119
2025-01-29	$40.70	$41.73	$40.00	$41.73	$41.73	1,035,695
2025-01-28	$40.17	$40.80	$40.17	$40.50	$40.50	43,248
2025-01-27	$39.67	$40.53	$39.67	$40.39	$40.39	73,910
2025-01-24	$39.30	$39.81	$39.16	$39.63	$39.63	48,592
2025-01-23	$39.50	$39.68	$39.19	$39.32	$39.32	55,098
2025-01-22	$40.50	$40.50	$39.45	$39.67	$39.67	60,533
2025-01-21	$40.05	$41.11	$40.05	$40.60	$40.60	102,607
2025-01-17	$40.00	$40.50	$39.77	$40.12	$40.12	99,226
2025-01-16	$39.90	$40.34	$39.67	$39.83	$39.83	69,562
2025-01-15	$40.05	$40.38	$39.75	$40.08	$40.08	150,918
2025-01-14	$39.57	$40.07	$39.25	$39.68	$39.68	94,930
2025-01-13	$38.26	$39.22	$38.17	$39.18	$39.18	61,550
2025-01-10	$38.91	$39.33	$38.28	$38.63	$38.63	108,409
2025-01-08	$38.82	$39.53	$38.44	$39.35	$39.35	89,290
2025-01-07	$39.24	$39.55	$38.32	$38.92	$38.92	167,087
2025-01-06	$39.16	$39.39	$38.93	$39.30	$39.30	63,423
2025-01-03	$39.13	$39.19	$38.60	$39.16	$39.16	53,686
2025-01-02	$39.85	$40.10	$38.39	$39.02	$39.02	80,324
2024-12-31	$39.90	$40.32	$39.71	$39.85	$39.85	65,858
2024-12-30	$39.70	$39.98	$39.18	$39.65	$39.65	46,400
2024-12-27	$40.20	$41.00	$39.57	$39.89	$39.89	64,737
2024-12-26	$40.21	$40.64	$39.92	$40.45	$40.45	58,048
2024-12-24	$40.18	$40.34	$39.74	$40.32	$40.32	26,097
2024-12-23	$40.13	$40.35	$39.26	$40.09	$40.09	77,649
2024-12-20	$39.74	$41.01	$39.50	$40.48	$40.48	259,276
2024-12-19	$40.37	$40.37	$39.33	$40.22	$40.22	136,334
2024-12-18	$41.14	$41.29	$39.67	$40.06	$40.06	131,369
2024-12-17	$40.73	$41.43	$40.60	$41.08	$41.08	90,999
2024-12-16	$40.62	$42.13	$40.62	$40.81	$40.81	161,207
2024-12-13	$39.68	$40.57	$39.42	$40.50	$40.50	102,270
2024-12-12	$39.99	$40.26	$39.69	$39.76	$39.76	38,099
2024-12-11	$40.06	$40.34	$39.62	$39.96	$39.96	81,738
2024-12-10	$39.90	$40.24	$39.18	$39.74	$39.74	63,366
2024-12-09	$39.90	$40.27	$38.87	$39.88	$39.88	175,422
2024-12-06	$40.18	$40.18	$39.28	$39.75	$39.75	53,289
2024-12-05	$40.66	$40.66	$39.75	$39.81	$39.81	72,382
2024-12-04	$40.23	$40.71	$40.08	$40.55	$40.55	47,123
2024-12-03	$40.20	$40.81	$39.93	$40.42	$40.42	73,069
2024-12-02	$40.70	$40.91	$39.89	$40.47	$40.47	59,744
2024-11-29	$40.83	$40.89	$40.10	$40.55	$40.55	51,392
2024-11-27	$40.00	$40.59	$39.99	$40.39	$40.39	97,926
2024-11-26	$40.50	$40.62	$39.77	$40.00	$40.00	58,903
2024-11-25	$39.32	$40.83	$39.32	$40.65	$40.65	156,705
2024-11-22	$39.24	$39.61	$38.95	$39.21	$39.21	52,877
2024-11-21	$38.46	$39.34	$38.01	$38.96	$38.96	67,362
2024-11-20	$38.82	$38.82	$38.03	$38.25	$38.25	56,917
2024-11-19	$38.83	$39.15	$38.48	$38.80	$38.80	70,070
2024-11-18	$38.10	$38.93	$37.80	$38.85	$38.85	100,251
2024-11-15	$38.48	$38.52	$37.23	$38.10	$38.10	93,482
2024-11-14	$38.79	$38.79	$38.01	$38.15	$38.15	60,149
2024-11-13	$39.63	$39.63	$38.50	$38.57	$38.57	53,384
2024-11-12	$40.04	$40.29	$39.18	$39.50	$39.50	65,107
2024-11-11	$39.80	$40.47	$39.58	$39.94	$39.94	102,633
2024-11-08	$39.39	$39.68	$39.11	$39.39	$39.39	78,877
2024-11-07	$39.76	$39.77	$39.10	$39.34	$39.34	69,422
2024-11-06	$39.25	$39.97	$38.76	$39.82	$39.82	189,962
2024-11-05	$37.28	$38.09	$37.28	$37.97	$37.97	104,973
2024-11-04	$36.88	$38.19	$36.86	$37.54	$37.54	114,201
2024-11-01	$37.48	$37.70	$36.17	$36.89	$36.78	154,283
2024-10-31	$34.00	$38.33	$34.00	$37.39	$37.28	365,751
2024-10-30	$32.58	$33.00	$32.31	$32.66	$32.56	60,629
2024-10-29	$32.33	$32.78	$32.33	$32.59	$32.49	35,515
2024-10-28	$32.14	$32.90	$32.14	$32.64	$32.54	52,565
2024-10-25	$32.26	$32.47	$31.93	$32.09	$31.99	49,229
2024-10-24	$32.33	$32.40	$31.71	$32.11	$32.01	89,163
2024-10-23	$31.91	$32.34	$31.75	$32.29	$32.19	67,349
2024-10-22	$31.87	$32.05	$31.74	$32.00	$31.90	128,800
2024-10-21	$32.26	$32.40	$31.86	$32.09	$31.99	52,714
2024-10-18	$32.40	$32.74	$32.06	$32.35	$32.25	75,361
2024-10-17	$31.52	$32.36	$31.50	$32.35	$32.25	83,032
2024-10-16	$31.33	$31.61	$31.15	$31.46	$31.37	74,521
2024-10-15	$30.90	$31.26	$30.80	$31.01	$30.92	52,358
2024-10-14	$30.81	$30.99	$30.60	$30.86	$30.77	28,959
2024-10-11	$30.66	$31.11	$30.45	$30.84	$30.75	38,676
2024-10-10	$30.15	$30.86	$30.15	$30.67	$30.58	66,682
2024-10-09	$30.81	$31.03	$30.35	$30.35	$30.26	71,185
2024-10-08	$31.40	$31.40	$30.63	$30.68	$30.59	133,338
2024-10-07	$31.73	$31.84	$31.11	$31.20	$31.11	70,620
2024-10-04	$32.12	$32.13	$31.60	$31.92	$31.82	48,814
2024-10-03	$32.17	$32.24	$31.65	$31.71	$31.62	54,779
2024-10-02	$32.66	$32.72	$32.39	$32.43	$32.33	50,201
2024-10-01	$32.61	$32.88	$32.36	$32.75	$32.65	71,239
2024-09-30	$32.78	$32.92	$32.42	$32.83	$32.73	76,224
2024-09-27	$33.01	$33.23	$32.65	$32.82	$32.82	54,985
2024-09-26	$33.19	$33.36	$32.84	$32.91	$32.91	68,193
2024-09-25	$33.09	$33.09	$32.69	$32.78	$32.78	69,037
2024-09-24	$32.89	$33.18	$32.74	$33.08	$33.08	66,183
2024-09-23	$33.01	$33.18	$32.55	$32.95	$32.95	78,635
2024-09-20	$33.22	$33.35	$32.85	$32.93	$32.93	269,124
2024-09-19	$33.52	$33.59	$32.89	$33.38	$33.38	101,510
2024-09-18	$33.17	$33.64	$32.69	$32.85	$32.85	85,747
2024-09-17	$33.23	$33.61	$32.82	$33.16	$33.16	130,900
2024-09-16	$33.14	$33.39	$32.89	$32.90	$32.90	113,425
2024-09-13	$32.70	$33.09	$32.55	$33.02	$33.02	114,313
2024-09-12	$32.29	$32.47	$32.07	$32.38	$32.38	70,280
2024-09-11	$32.07	$32.19	$31.68	$32.10	$32.10	69,730
2024-09-10	$32.35	$32.43	$31.99	$32.33	$32.33	80,203
2024-09-09	$32.19	$32.68	$32.12	$32.20	$32.20	78,044
2024-09-06	$33.03	$33.03	$32.15	$32.33	$32.33	104,267
2024-09-05	$33.01	$33.38	$32.86	$33.02	$33.02	88,849
2024-09-04	$32.87	$33.09	$32.67	$33.01	$33.01	90,377
2024-09-03	$32.87	$33.18	$32.56	$32.81	$32.81	91,631
2024-08-30	$33.00	$33.29	$32.77	$33.15	$33.15	173,153
2024-08-29	$33.09	$33.10	$32.60	$32.89	$32.89	89,580
2024-08-28	$32.53	$33.07	$32.53	$32.88	$32.88	96,508
2024-08-27	$32.39	$32.86	$32.34	$32.66	$32.66	69,704
2024-08-26	$32.65	$32.88	$32.23	$32.52	$32.52	129,422
2024-08-23	$31.53	$32.36	$31.47	$32.30	$32.30	87,942
2024-08-22	$31.46	$31.64	$31.27	$31.35	$31.35	76,167
2024-08-21	$31.52	$31.53	$31.13	$31.44	$31.44	52,010
2024-08-20	$31.24	$31.34	$31.04	$31.33	$31.33	73,627
2024-08-19	$31.26	$31.48	$31.02	$31.30	$31.30	80,542
2024-08-16	$31.25	$31.75	$31.25	$31.43	$31.43	132,254
2024-08-15	$30.80	$31.26	$30.50	$31.14	$31.14	104,979
2024-08-14	$30.26	$30.32	$29.88	$30.20	$30.20	95,714
2024-08-13	$30.17	$30.50	$29.56	$30.34	$30.34	154,359
2024-08-12	$30.10	$30.19	$29.75	$29.99	$29.99	93,437
2024-08-09	$29.88	$30.05	$29.53	$30.01	$30.01	203,142
2024-08-08	$29.80	$30.07	$29.21	$30.00	$30.00	79,005
2024-08-07	$29.77	$29.79	$28.79	$28.89	$28.89	81,318
2024-08-06	$29.14	$29.75	$29.00	$29.40	$29.40	110,799
2024-08-05	$30.01	$30.01	$28.85	$29.14	$29.14	153,785
2024-08-02	$32.39	$32.39	$30.77	$31.10	$30.98	160,095
2024-08-01	$34.05	$35.00	$31.91	$32.39	$32.27	271,052
2024-07-31	$31.73	$32.56	$31.53	$32.06	$32.06	134,268
2024-07-30	$31.98	$32.45	$31.54	$31.98	$31.98	324,107
2024-07-29	$31.73	$32.18	$31.26	$31.78	$31.78	85,195
2024-07-26	$31.45	$31.68	$31.15	$31.59	$31.59	108,000
2024-07-25	$30.40	$31.22	$30.40	$30.92	$30.92	113,259
2024-07-24	$30.52	$31.14	$30.28	$30.38	$30.38	64,674
2024-07-23	$30.34	$30.89	$30.16	$30.55	$30.55	84,878
2024-07-22	$30.01	$30.60	$29.65	$30.39	$30.39	137,270
2024-07-19	$29.34	$30.09	$29.34	$30.02	$30.02	184,974
2024-07-18	$28.89	$29.95	$28.89	$29.34	$29.34	102,262
2024-07-17	$28.79	$29.21	$28.50	$29.07	$29.07	123,054
2024-07-16	$28.58	$29.15	$28.33	$28.82	$28.82	123,918
2024-07-15	$27.87	$28.31	$27.76	$28.20	$28.20	102,837
2024-07-12	$27.84	$28.14	$27.56	$27.66	$27.66	118,553
2024-07-11	$26.86	$27.66	$26.73	$27.45	$27.45	114,089
2024-07-10	$26.16	$26.28	$25.84	$26.28	$26.28	34,229
2024-07-09	$26.18	$26.40	$25.88	$26.02	$26.02	49,694
2024-07-08	$26.37	$26.68	$26.19	$26.31	$26.31	68,124
2024-07-05	$27.10	$27.22	$26.06	$26.18	$26.18	92,590
2024-07-03	$27.71	$27.71	$26.87	$27.18	$27.18	60,205
2024-07-02	$26.59	$27.40	$26.51	$27.39	$27.39	147,716
2024-07-01	$27.04	$27.04	$26.31	$26.51	$26.51	67,621
2024-06-28	$27.17	$27.39	$26.46	$26.84	$26.84	351,259
2024-06-27	$27.09	$27.09	$26.45	$26.93	$26.93	152,076
2024-06-26	$26.90	$27.51	$26.80	$26.90	$26.90	135,934
2024-06-25	$27.37	$27.37	$26.89	$27.08	$27.08	81,458
2024-06-24	$27.36	$27.97	$27.20	$27.37	$27.37	90,147
2024-06-21	$26.94	$27.88	$26.93	$27.28	$27.28	178,812
2024-06-20	$27.28	$27.46	$26.85	$26.92	$26.92	57,611
2024-06-18	$27.66	$27.73	$27.17	$27.33	$27.33	77,619
2024-06-17	$27.88	$28.19	$27.52	$27.54	$27.54	77,830
2024-06-14	$28.60	$29.10	$28.01	$28.12	$28.12	102,933
2024-06-13	$28.92	$29.52	$28.43	$29.13	$29.13	166,568
2024-06-12	$28.94	$29.55	$28.70	$29.00	$29.00	232,422
2024-06-11	$28.20	$28.25	$27.85	$27.91	$27.91	80,763
2024-06-10	$28.01	$28.49	$27.77	$28.40	$28.40	123,547
2024-06-07	$28.44	$28.74	$28.33	$28.34	$28.34	102,927
2024-06-06	$28.38	$29.08	$28.38	$28.81	$28.81	101,226
2024-06-05	$28.02	$28.80	$27.79	$28.63	$28.63	274,554
2024-06-04	$27.24	$28.43	$27.00	$27.94	$27.94	338,440
2024-06-03	$27.22	$27.22	$26.27	$26.44	$26.44	144,470
2024-05-31	$26.68	$27.31	$26.55	$26.89	$26.89	567,143
2024-05-30	$26.26	$26.75	$26.22	$26.62	$26.62	79,463
2024-05-29	$26.32	$26.70	$26.21	$26.21	$26.21	138,198
2024-05-28	$26.89	$27.19	$26.59	$26.63	$26.63	68,262
2024-05-24	$26.53	$26.81	$26.37	$26.72	$26.72	95,702
2024-05-23	$26.40	$26.64	$26.26	$26.48	$26.48	88,066
2024-05-22	$26.23	$26.59	$26.14	$26.40	$26.40	75,319
2024-05-21	$26.53	$26.62	$26.23	$26.56	$26.56	64,268
2024-05-20	$27.06	$27.19	$26.55	$26.56	$26.56	54,537
2024-05-17	$26.80	$27.50	$26.64	$27.07	$27.07	138,357
2024-05-16	$26.56	$26.70	$26.25	$26.69	$26.69	97,756
2024-05-15	$26.80	$26.80	$26.19	$26.44	$26.44	154,630
2024-05-14	$26.91	$27.24	$26.29	$26.54	$26.54	100,811
2024-05-13	$26.20	$26.72	$26.13	$26.54	$26.54	167,160
2024-05-10	$26.30	$26.30	$25.78	$26.02	$26.02	166,481
2024-05-09	$25.73	$26.41	$25.53	$26.31	$26.31	100,255
2024-05-08	$25.44	$25.89	$25.44	$25.55	$25.55	417,913
2024-05-07	$25.80	$26.12	$25.48	$25.56	$25.56	99,623
2024-05-06	$26.31	$26.31	$25.54	$25.74	$25.74	92,746
2024-05-03	$26.13	$26.56	$25.49	$26.00	$26.00	127,945
2024-05-02	$27.00	$28.18	$25.17	$25.65	$25.54	245,343
2024-05-01	$25.66	$26.00	$25.42	$25.81	$25.70	59,042
2024-04-30	$25.82	$26.12	$25.50	$25.58	$25.47	135,849
2024-04-29	$25.05	$26.16	$25.05	$26.10	$25.99	84,087
2024-04-26	$24.70	$25.06	$24.63	$24.92	$24.81	155,416
2024-04-25	$24.90	$24.94	$24.55	$24.71	$24.60	59,965
2024-04-24	$25.06	$25.62	$24.90	$25.42	$25.31	116,310
2024-04-23	$24.75	$25.49	$24.75	$25.18	$25.07	87,583
2024-04-22	$24.28	$25.04	$24.07	$24.93	$24.82	117,960
2024-04-19	$23.49	$24.29	$23.49	$24.00	$23.90	89,946
2024-04-18	$23.35	$23.69	$23.20	$23.57	$23.47	87,293
2024-04-17	$23.85	$23.99	$23.31	$23.32	$23.22	65,290
2024-04-16	$23.97	$23.97	$23.63	$23.74	$23.64	61,361
2024-04-15	$24.44	$24.90	$23.98	$24.07	$23.97	73,650
2024-04-12	$24.51	$24.66	$24.19	$24.24	$24.24	49,089
2024-04-11	$24.40	$24.71	$24.25	$24.69	$24.69	80,855
2024-04-10	$24.68	$24.73	$23.90	$24.19	$24.19	96,568
2024-04-09	$25.50	$25.57	$25.11	$25.26	$25.26	62,893
2024-04-08	$25.20	$25.66	$25.04	$25.50	$25.50	70,531
2024-04-05	$24.85	$25.15	$24.66	$24.99	$24.99	64,548
2024-04-04	$25.98	$26.05	$24.92	$24.99	$24.99	92,762
2024-04-03	$25.44	$25.90	$25.42	$25.76	$25.76	58,981
2024-04-02	$26.25	$26.46	$25.55	$25.58	$25.58	80,346
2024-04-01	$27.04	$27.04	$26.36	$26.52	$26.52	94,901
2024-03-28	$27.02	$27.29	$26.88	$27.04	$27.04	77,171
2024-03-27	$26.56	$27.26	$26.56	$27.01	$27.01	98,295
2024-03-26	$26.89	$27.11	$26.49	$26.56	$26.56	94,685
2024-03-25	$26.33	$26.69	$26.32	$26.59	$26.59	92,794
2024-03-22	$26.62	$26.62	$26.14	$26.35	$26.35	100,814
2024-03-21	$26.90	$27.06	$26.71	$26.80	$26.80	87,816
2024-03-20	$25.98	$26.59	$25.78	$26.58	$26.58	163,653
2024-03-19	$25.45	$26.01	$25.45	$25.98	$25.98	72,883
2024-03-18	$25.52	$25.57	$25.15	$25.45	$25.45	67,657
2024-03-15	$25.13	$25.83	$25.13	$25.58	$25.58	185,430
2024-03-14	$25.90	$26.19	$24.86	$25.37	$25.37	89,607
2024-03-13	$26.06	$26.50	$25.87	$26.14	$26.14	101,459
2024-03-12	$26.56	$26.56	$26.01	$26.35	$26.35	93,037
2024-03-11	$25.67	$26.11	$25.58	$25.98	$25.98	56,127
2024-03-08	$25.80	$26.35	$25.58	$25.90	$25.90	108,009
2024-03-07	$25.41	$25.70	$25.12	$25.66	$25.66	104,546
2024-03-06	$24.60	$25.44	$24.60	$25.29	$25.29	79,975
2024-03-05	$24.55	$24.83	$24.29	$24.50	$24.50	72,745
2024-03-04	$24.55	$25.20	$24.49	$24.81	$24.81	70,448
2024-03-01	$24.75	$24.77	$24.10	$24.41	$24.41	102,500
2024-02-29	$25.07	$25.23	$24.75	$24.82	$24.82	80,404
2024-02-28	$25.00	$25.36	$24.62	$24.64	$24.64	92,215
2024-02-27	$25.42	$25.71	$25.05	$25.08	$25.08	82,125
2024-02-26	$26.32	$26.45	$25.07	$25.26	$25.26	118,998
2024-02-23	$25.57	$26.81	$25.57	$26.40	$26.40	167,589
2024-02-22	$25.65	$27.47	$24.90	$25.58	$25.58	183,962
2024-02-21	$25.15	$25.42	$24.82	$25.08	$25.08	75,874
2024-02-20	$25.19	$25.63	$24.84	$25.18	$25.18	72,142
2024-02-16	$25.10	$25.69	$25.03	$25.66	$25.66	68,888
2024-02-15	$25.08	$25.59	$24.83	$25.40	$25.40	93,771
2024-02-14	$24.84	$25.05	$24.53	$24.86	$24.86	67,079
2024-02-13	$24.43	$24.73	$24.28	$24.32	$24.32	104,304
2024-02-12	$24.55	$25.50	$24.55	$25.30	$25.30	73,407
2024-02-09	$23.62	$24.58	$23.62	$24.35	$24.35	84,555
2024-02-08	$23.12	$23.66	$22.96	$23.53	$23.53	81,200
2024-02-07	$23.84	$23.84	$23.00	$23.12	$23.12	59,301
2024-02-06	$23.98	$24.28	$23.73	$23.82	$23.82	98,244
2024-02-05	$24.66	$24.66	$24.07	$24.09	$24.09	62,619
2024-02-02	$24.72	$24.91	$24.50	$24.80	$24.80	72,166
2024-02-01	$24.74	$25.34	$24.51	$25.22	$25.11	73,689
2024-01-31	$25.17	$25.46	$24.48	$24.71	$24.60	101,869
2024-01-30	$25.17	$25.48	$24.99	$25.22	$25.11	60,545
2024-01-29	$25.30	$25.48	$24.80	$25.38	$25.27	124,793
2024-01-26	$25.33	$25.64	$25.11	$25.31	$25.31	156,362
2024-01-25	$24.69	$25.25	$24.52	$25.17	$25.17	99,352
2024-01-24	$24.77	$24.91	$24.09	$24.22	$24.22	65,319
2024-01-23	$24.87	$25.00	$24.17	$24.70	$24.70	96,808
2024-01-22	$23.55	$24.59	$23.50	$24.56	$24.56	87,934
2024-01-19	$23.33	$23.45	$22.84	$23.41	$23.41	112,509
2024-01-18	$23.38	$23.44	$22.91	$23.20	$23.20	78,404
2024-01-17	$23.15	$23.46	$23.05	$23.25	$23.25	68,823
2024-01-16	$23.84	$24.02	$23.45	$23.56	$23.56	69,932
2024-01-12	$24.10	$24.15	$23.72	$23.90	$23.90	75,597
2024-01-11	$24.11	$24.26	$23.46	$23.73	$23.73	115,727
2024-01-10	$24.28	$24.57	$24.17	$24.28	$24.28	72,785
2024-01-09	$24.37	$24.54	$24.21	$24.49	$24.49	65,847
2024-01-08	$24.84	$25.22	$24.44	$24.70	$24.70	131,064
2024-01-05	$24.14	$25.16	$24.02	$24.70	$24.70	194,521
2024-01-04	$24.48	$24.56	$24.16	$24.37	$24.37	70,754
2024-01-03	$25.01	$25.01	$24.24	$24.37	$24.37	110,041
2024-01-02	$25.17	$25.44	$25.01	$25.11	$25.11	59,925
2023-12-29	$25.13	$25.51	$24.85	$25.01	$25.01	70,027
2023-12-28	$25.02	$25.47	$25.01	$25.29	$25.29	72,913
2023-12-27	$25.38	$25.45	$25.17	$25.31	$25.31	99,644
2023-12-26	$25.11	$25.40	$24.99	$25.35	$25.35	76,952
2023-12-22	$25.14	$25.49	$24.88	$25.22	$25.22	114,460
2023-12-21	$24.77	$25.13	$24.57	$25.12	$25.12	142,764
2023-12-20	$25.47	$25.72	$24.64	$24.64	$24.64	227,519
2023-12-19	$25.25	$25.54	$24.99	$25.36	$25.36	118,417
2023-12-18	$24.95	$25.30	$24.50	$25.12	$25.12	92,804
2023-12-15	$25.72	$25.72	$24.83	$25.12	$25.12	196,643
2023-12-14	$25.77	$26.39	$25.15	$25.46	$25.46	122,868
2023-12-13	$24.21	$25.17	$23.80	$25.05	$25.05	168,307
2023-12-12	$24.53	$24.63	$24.23	$24.35	$24.35	62,271
2023-12-11	$24.66	$25.01	$24.34	$24.70	$24.70	98,367
2023-12-08	$24.50	$25.31	$24.50	$24.91	$24.91	83,916
2023-12-07	$23.57	$24.58	$23.32	$24.56	$24.56	134,485
2023-12-06	$23.77	$24.10	$23.53	$23.57	$23.57	83,590
2023-12-05	$23.31	$23.52	$22.89	$23.43	$23.43	138,844
2023-12-04	$23.15	$23.66	$23.15	$23.51	$23.51	85,388
2023-12-01	$22.50	$23.27	$22.45	$23.15	$23.15	101,882
2023-11-30	$22.36	$22.86	$22.05	$22.59	$22.59	113,436
2023-11-29	$22.80	$23.03	$22.13	$22.31	$22.31	97,771
2023-11-28	$22.60	$22.77	$22.10	$22.57	$22.57	67,072
2023-11-27	$22.42	$22.74	$22.25	$22.38	$22.38	99,949
2023-11-24	$22.53	$22.85	$22.32	$22.71	$22.71	45,532
2023-11-22	$22.20	$22.66	$22.00	$22.42	$22.42	74,075
2023-11-21	$21.81	$22.34	$21.63	$22.11	$22.11	80,824
2023-11-20	$22.70	$22.74	$21.79	$22.03	$22.03	166,309
2023-11-17	$21.62	$22.64	$21.20	$22.58	$22.58	172,230
2023-11-16	$21.61	$21.87	$21.10	$21.40	$21.40	170,369
2023-11-15	$22.14	$22.63	$21.38	$21.71	$21.71	169,621
2023-11-14	$20.85	$22.27	$20.61	$22.00	$22.00	310,341
2023-11-13	$20.91	$21.52	$20.11	$20.15	$20.15	221,096
2023-11-10	$21.28	$21.28	$20.28	$20.97	$20.97	235,233
2023-11-09	$20.66	$22.07	$18.06	$21.17	$21.17	514,739
2023-11-08	$23.17	$23.27	$22.47	$22.83	$22.83	178,868
2023-11-07	$22.96	$23.32	$22.48	$23.12	$23.12	89,577
2023-11-06	$23.02	$23.02	$22.41	$22.97	$22.97	67,271
2023-11-03	$23.17	$23.82	$23.06	$23.25	$23.25	102,192
2023-11-02	$21.59	$22.96	$21.59	$22.93	$22.93	126,456
2023-11-01	$21.46	$21.46	$20.91	$21.18	$21.18	106,631
2023-10-31	$21.34	$21.71	$21.25	$21.60	$21.60	100,359
2023-10-30	$21.48	$21.92	$21.28	$21.45	$21.45	115,764
2023-10-27	$21.38	$21.47	$21.00	$21.18	$21.18	238,332
2023-10-26	$22.00	$22.00	$21.34	$21.52	$21.52	80,683
2023-10-25	$22.07	$22.21	$21.70	$21.85	$21.85	87,108
2023-10-24	$22.52	$22.52	$21.78	$22.22	$22.22	157,107
2023-10-23	$22.79	$22.93	$22.23	$22.29	$22.29	80,037
2023-10-20	$23.07	$23.40	$22.68	$22.80	$22.80	79,158
2023-10-19	$23.56	$23.70	$22.90	$23.01	$23.01	140,128
2023-10-18	$24.48	$24.48	$23.37	$23.58	$23.58	104,400
2023-10-17	$24.58	$25.13	$24.50	$24.68	$24.68	92,090
2023-10-16	$24.63	$24.80	$24.35	$24.56	$24.56	115,083
2023-10-13	$25.00	$25.04	$24.17	$24.37	$24.37	118,086
2023-10-12	$25.77	$25.77	$24.33	$24.85	$24.85	85,170
2023-10-11	$25.32	$26.02	$24.96	$25.83	$25.83	106,946
2023-10-10	$25.61	$26.10	$25.03	$25.16	$25.16	85,928
2023-10-09	$25.19	$25.62	$25.19	$25.41	$25.41	66,030
2023-10-06	$24.70	$25.68	$24.38	$25.36	$25.36	115,469
2023-10-05	$25.13	$25.44	$24.63	$24.74	$24.74	119,476
2023-10-04	$24.47	$25.26	$24.32	$25.20	$25.20	139,452
2023-10-03	$27.59	$27.59	$23.80	$23.94	$23.94	386,004
2023-10-02	$28.12	$28.85	$27.77	$27.83	$27.83	73,051
2023-09-29	$28.86	$28.86	$28.16	$28.25	$28.25	102,849
2023-09-28	$28.97	$29.14	$28.64	$28.71	$28.71	87,329
2023-09-27	$29.46	$29.89	$28.70	$29.19	$29.19	94,480
2023-09-26	$29.49	$30.00	$29.12	$29.18	$29.18	83,118
2023-09-25	$30.00	$30.35	$29.44	$29.54	$29.54	100,818
2023-09-22	$30.83	$30.86	$30.09	$30.13	$30.13	102,583
2023-09-21	$31.13	$31.42	$30.75	$30.85	$30.85	115,704
2023-09-20	$31.14	$31.71	$30.73	$31.35	$31.35	68,194
2023-09-19	$30.88	$31.44	$30.81	$31.09	$31.09	101,968
2023-09-18	$31.62	$31.68	$30.80	$30.90	$30.90	88,300
2023-09-15	$31.96	$32.09	$31.50	$31.57	$31.57	151,189
2023-09-14	$31.36	$32.00	$31.36	$31.95	$31.95	43,464
2023-09-13	$30.86	$31.39	$30.80	$31.31	$31.31	50,836
2023-09-12	$30.41	$30.91	$30.33	$30.90	$30.90	67,366
2023-09-11	$30.18	$30.41	$29.95	$30.40	$30.40	48,342
2023-09-08	$30.02	$30.27	$29.90	$30.02	$30.02	24,733
2023-09-07	$30.13	$30.13	$29.67	$30.02	$30.02	67,841
2023-09-06	$29.90	$30.22	$29.90	$30.15	$30.15	39,695
2023-09-05	$30.70	$30.70	$29.85	$29.90	$29.90	46,626
2023-09-01	$30.98	$31.47	$30.74	$30.88	$30.88	31,950
2023-08-31	$31.38	$31.57	$30.77	$30.82	$30.82	53,406
2023-08-30	$31.42	$31.88	$31.28	$31.32	$31.32	37,653
2023-08-29	$30.75	$31.74	$30.56	$31.57	$31.57	69,435
2023-08-28	$30.77	$31.17	$30.68	$30.99	$30.99	57,658
2023-08-25	$30.71	$30.71	$30.15	$30.40	$30.40	57,730
2023-08-24	$30.70	$30.89	$30.47	$30.65	$30.65	34,304
2023-08-23	$30.55	$31.17	$30.48	$30.92	$30.92	35,571
2023-08-22	$30.56	$31.09	$30.42	$30.64	$30.64	42,974
2023-08-21	$30.48	$30.84	$30.30	$30.34	$30.34	61,077
2023-08-18	$30.35	$30.97	$30.35	$30.43	$30.43	71,509
2023-08-17	$29.95	$30.65	$29.95	$30.50	$30.50	50,801
2023-08-16	$30.55	$30.75	$29.67	$29.88	$29.88	75,006
2023-08-15	$30.25	$30.57	$29.95	$30.53	$30.53	32,191
2023-08-14	$30.26	$30.38	$30.00	$30.34	$30.34	27,916
2023-08-11	$31.08	$31.32	$30.34	$30.37	$30.37	53,129
2023-08-10	$31.73	$31.80	$30.72	$30.96	$30.96	42,649
2023-08-09	$31.12	$31.77	$31.05	$31.55	$31.55	48,867
2023-08-08	$31.00	$31.17	$30.73	$31.10	$31.10	66,901
2023-08-07	$31.17	$31.41	$31.00	$31.06	$31.06	45,825
2023-08-04	$30.71	$31.71	$30.68	$31.12	$31.12	45,431
2023-08-03	$31.93	$31.93	$30.41	$31.36	$31.25	126,746
2023-08-02	$31.88	$32.14	$31.77	$31.90	$31.79	77,428
2023-08-01	$32.29	$32.48	$32.00	$32.30	$32.18	41,997
2023-07-31	$32.68	$32.81	$32.25	$32.37	$32.37	48,667
2023-07-28	$32.69	$32.98	$32.40	$32.40	$32.40	64,414
2023-07-27	$33.53	$33.53	$32.26	$32.51	$32.51	175,807
2023-07-26	$33.56	$34.11	$33.37	$33.42	$33.42	27,369
2023-07-25	$33.08	$33.78	$33.08	$33.62	$33.62	48,705
2023-07-24	$33.45	$33.70	$33.06	$33.28	$33.28	47,393
2023-07-21	$34.08	$34.24	$33.47	$33.57	$33.57	80,646
2023-07-20	$33.49	$34.03	$33.28	$33.96	$33.96	158,761
2023-07-19	$33.67	$33.67	$33.00	$33.38	$33.38	116,296
2023-07-18	$33.86	$34.19	$33.36	$33.47	$33.47	67,545
2023-07-17	$34.05	$34.34	$33.58	$33.73	$33.73	65,868
2023-07-14	$33.77	$34.22	$33.58	$34.02	$34.02	80,268
2023-07-13	$33.70	$34.01	$33.55	$33.96	$33.96	110,274
2023-07-12	$34.45	$34.73	$33.50	$33.57	$33.57	74,459
2023-07-11	$34.01	$34.23	$33.86	$34.19	$34.19	96,342
2023-07-10	$33.67	$34.16	$33.41	$33.92	$33.92	110,579
2023-07-07	$33.15	$34.13	$33.15	$33.66	$33.66	191,102
2023-07-06	$32.00	$33.09	$31.88	$33.05	$33.05	76,296
2023-07-05	$33.15	$33.34	$32.38	$32.48	$32.48	124,677
2023-07-03	$32.15	$33.19	$32.15	$33.15	$33.15	77,928
2023-06-30	$33.48	$33.62	$31.66	$32.47	$32.47	226,097
2023-06-29	$33.25	$35.59	$33.25	$33.76	$33.76	582,792
2023-06-28	$27.35	$28.14	$27.20	$28.04	$28.04	99,203
2023-06-27	$27.45	$27.66	$27.06	$27.33	$27.33	81,483
2023-06-26	$26.96	$27.89	$26.96	$27.40	$27.40	89,139
2023-06-23	$27.12	$27.51	$26.76	$27.13	$27.13	192,410
2023-06-22	$27.29	$27.44	$26.94	$27.44	$27.44	44,500
2023-06-21	$27.40	$27.55	$27.14	$27.48	$27.48	37,194
2023-06-20	$27.49	$27.67	$27.22	$27.49	$27.49	39,095
2023-06-16	$27.75	$28.21	$27.34	$27.66	$27.66	129,360
2023-06-15	$27.10	$27.65	$26.75	$27.65	$27.65	69,713
2023-06-14	$27.58	$28.10	$27.20	$27.26	$27.26	77,290
2023-06-13	$27.92	$28.14	$27.19	$27.47	$27.47	108,162
2023-06-12	$27.39	$28.04	$27.31	$27.87	$27.87	45,039
2023-06-09	$27.85	$27.85	$27.31	$27.38	$27.38	39,357
2023-06-08	$28.31	$28.31	$27.57	$27.88	$27.88	54,628
2023-06-07	$27.30	$28.44	$27.30	$28.37	$28.37	83,490
2023-06-06	$26.10	$27.42	$26.10	$27.24	$27.24	66,175
2023-06-05	$26.54	$26.55	$25.95	$26.12	$26.12	51,000
2023-06-02	$25.79	$26.82	$25.71	$26.79	$26.79	89,681
2023-06-01	$26.26	$26.27	$25.44	$25.49	$25.49	56,706
2023-05-31	$26.55	$26.55	$25.86	$26.16	$26.16	97,962
2023-05-30	$26.75	$26.93	$26.53	$26.54	$26.54	51,256
2023-05-26	$26.57	$27.02	$26.52	$26.82	$26.82	49,222
2023-05-25	$27.49	$27.64	$26.42	$26.49	$26.49	44,447
2023-05-24	$27.78	$27.78	$27.33	$27.62	$27.62	69,144
2023-05-23	$27.56	$27.99	$27.37	$27.85	$27.85	72,431
2023-05-22	$27.43	$27.78	$27.29	$27.64	$27.64	41,104
2023-05-19	$28.04	$28.31	$27.27	$27.30	$27.30	45,855
2023-05-18	$27.19	$27.85	$27.19	$27.82	$27.82	57,010
2023-05-17	$27.33	$27.43	$26.63	$27.22	$27.22	103,767
2023-05-16	$28.10	$28.10	$27.23	$27.23	$27.23	100,342
2023-05-15	$28.20	$28.41	$28.02	$28.15	$28.15	94,513
2023-05-12	$28.06	$28.59	$27.92	$28.15	$28.15	62,129
2023-05-11	$27.94	$28.26	$27.61	$28.00	$28.00	46,189
2023-05-10	$27.78	$28.40	$27.39	$28.26	$28.26	85,619
2023-05-09	$27.02	$27.52	$26.88	$27.50	$27.50	49,208
2023-05-08	$27.50	$27.84	$27.00	$27.04	$27.04	40,963
2023-05-05	$26.93	$27.71	$26.59	$27.59	$27.59	146,854
2023-05-04	$29.17	$29.17	$26.12	$26.74	$26.63	187,882
2023-05-03	$29.00	$29.36	$27.83	$28.09	$27.98	138,729
2023-05-02	$29.39	$29.39	$28.47	$28.96	$28.84	132,896
2023-05-01	$28.80	$29.74	$28.80	$29.69	$29.57	58,964
2023-04-28	$28.21	$28.77	$28.13	$28.71	$28.59	58,311
2023-04-27	$27.70	$28.31	$27.70	$28.17	$28.06	50,603
2023-04-26	$28.04	$28.23	$27.51	$27.62	$27.51	42,341
2023-04-25	$28.63	$28.63	$28.05	$28.11	$28.00	40,734
2023-04-24	$28.90	$29.05	$28.66	$28.75	$28.63	31,991
2023-04-21	$28.46	$29.05	$28.46	$28.89	$28.77	89,701
2023-04-20	$28.18	$28.59	$28.18	$28.44	$28.32	41,407
2023-04-19	$28.53	$28.57	$28.16	$28.29	$28.18	47,984
2023-04-18	$28.41	$28.97	$28.41	$28.62	$28.50	71,682
2023-04-17	$28.25	$28.51	$28.08	$28.44	$28.32	99,121
2023-04-14	$28.95	$29.20	$28.12	$28.18	$28.18	60,852
2023-04-13	$28.73	$28.99	$28.59	$28.91	$28.91	57,903
2023-04-12	$29.21	$29.21	$28.62	$28.66	$28.66	54,209
2023-04-11	$28.82	$29.32	$28.65	$28.92	$28.92	57,906
2023-04-10	$28.57	$29.05	$28.51	$28.73	$28.73	68,946
2023-04-06	$28.42	$28.68	$27.90	$28.59	$28.59	128,103
2023-04-05	$29.09	$29.30	$28.29	$28.44	$28.44	110,552
2023-04-04	$30.24	$30.24	$28.78	$29.09	$29.09	84,929
2023-04-03	$30.48	$30.89	$29.90	$30.14	$30.14	104,353
2023-03-31	$29.94	$30.54	$29.84	$30.52	$30.52	130,416
2023-03-30	$30.00	$30.30	$29.34	$29.66	$29.66	138,021
2023-03-29	$30.94	$31.08	$29.72	$29.73	$29.73	129,546
2023-03-28	$31.08	$31.40	$30.40	$30.65	$30.65	241,696
2023-03-27	$31.15	$31.27	$30.65	$31.10	$31.10	131,838
2023-03-24	$30.40	$30.87	$29.90	$30.85	$30.85	113,127
2023-03-23	$31.62	$31.86	$30.37	$30.61	$30.61	88,228
2023-03-22	$31.85	$32.16	$31.40	$31.45	$31.45	79,146
2023-03-21	$31.99	$32.59	$31.80	$31.93	$31.93	72,582
2023-03-20	$31.84	$32.20	$31.34	$31.58	$31.58	84,661
2023-03-17	$32.13	$32.32	$31.34	$31.65	$31.65	140,169
2023-03-16	$31.39	$32.56	$31.03	$32.21	$32.21	78,567
2023-03-15	$31.30	$31.84	$31.02	$31.82	$31.82	119,179
2023-03-14	$32.18	$32.76	$31.56	$31.89	$31.89	79,594
2023-03-13	$31.73	$32.07	$31.03	$31.40	$31.40	103,447
2023-03-10	$32.28	$32.38	$31.20	$32.12	$32.12	168,016
2023-03-09	$32.96	$33.27	$32.34	$32.56	$32.56	66,317
2023-03-08	$33.74	$33.87	$32.60	$33.00	$33.00	69,494
2023-03-07	$33.22	$33.85	$33.11	$33.77	$33.77	89,948
2023-03-06	$33.98	$34.03	$33.07	$33.35	$33.35	104,321
2023-03-03	$34.00	$34.14	$33.63	$33.98	$33.98	60,168
2023-03-02	$33.72	$34.13	$33.47	$33.88	$33.88	91,746
2023-03-01	$33.92	$34.51	$32.91	$33.96	$33.96	124,000
2023-02-28	$33.98	$34.34	$33.74	$33.92	$33.92	114,674
2023-02-27	$34.40	$34.76	$33.80	$34.02	$34.02	101,272
2023-02-24	$35.33	$35.33	$33.44	$34.02	$34.02	166,891
2023-02-23	$33.01	$35.99	$32.80	$35.46	$35.46	258,799
2023-02-22	$32.94	$33.23	$32.03	$33.01	$33.01	85,608
2023-02-21	$33.06	$33.71	$32.51	$32.69	$32.69	131,290
2023-02-17	$33.98	$34.23	$33.39	$33.48	$33.48	90,566
2023-02-16	$33.85	$34.18	$33.46	$33.85	$33.85	92,206
2023-02-15	$32.77	$34.32	$32.77	$34.29	$34.29	120,927
2023-02-14	$32.38	$32.98	$32.31	$32.73	$32.73	77,979
2023-02-13	$31.66	$32.53	$31.55	$32.50	$32.50	82,823
2023-02-10	$30.76	$31.71	$30.62	$31.62	$31.62	74,754
2023-02-09	$31.68	$31.81	$30.65	$30.68	$30.68	73,831
2023-02-08	$32.13	$32.13	$31.27	$31.40	$31.40	67,818
2023-02-07	$32.39	$32.39	$31.71	$32.20	$32.20	69,844
2023-02-06	$32.67	$32.98	$32.17	$32.49	$32.49	124,025
2023-02-03	$32.34	$33.11	$32.10	$32.66	$32.66	106,431
2023-02-02	$32.78	$33.09	$32.37	$32.70	$32.59	63,643
2023-02-01	$32.49	$32.87	$31.85	$32.41	$32.41	76,341
2023-01-31	$31.22	$32.46	$31.22	$32.42	$32.42	89,283
2023-01-30	$31.14	$31.35	$30.68	$31.10	$31.10	63,426
2023-01-27	$31.41	$31.67	$31.19	$31.29	$31.29	39,754
2023-01-26	$31.00	$31.53	$30.70	$31.49	$31.49	48,032
2023-01-25	$30.70	$30.85	$30.34	$30.85	$30.85	47,721
2023-01-24	$31.73	$31.73	$30.71	$30.85	$30.85	98,668
2023-01-23	$30.72	$31.23	$30.37	$30.65	$30.65	68,057
2023-01-20	$30.61	$30.77	$30.11	$30.57	$30.57	63,509
2023-01-19	$29.76	$30.48	$29.51	$30.37	$30.37	52,384
2023-01-18	$30.76	$30.90	$30.06	$30.11	$30.11	53,969
2023-01-17	$30.33	$31.24	$30.33	$30.56	$30.56	77,564
2023-01-13	$30.08	$30.44	$29.80	$30.27	$30.27	74,651
2023-01-12	$30.72	$30.72	$30.06	$30.21	$30.21	68,553
2023-01-11	$30.33	$30.75	$30.06	$30.36	$30.36	58,068
2023-01-10	$29.00	$30.29	$29.00	$30.23	$30.23	62,807
2023-01-09	$30.09	$30.32	$29.25	$29.27	$29.27	82,537
2023-01-06	$29.26	$30.30	$29.08	$30.03	$30.03	67,423
2023-01-05	$29.07	$29.15	$28.35	$28.94	$28.94	139,026
2023-01-04	$28.72	$29.33	$28.56	$29.13	$29.13	82,728
2023-01-03	$27.60	$28.62	$27.60	$28.56	$28.56	161,646
2022-12-30	$27.54	$27.89	$27.35	$27.54	$27.54	85,924
2022-12-29	$27.18	$27.70	$27.01	$27.63	$27.63	75,660
2022-12-28	$27.19	$27.72	$27.10	$27.20	$27.20	135,788
2022-12-27	$27.51	$27.51	$26.85	$27.14	$27.14	52,903
2022-12-23	$27.00	$27.71	$27.00	$27.47	$27.47	87,747
2022-12-22	$26.95	$27.30	$26.43	$27.30	$27.30	89,399
2022-12-21	$26.95	$27.68	$26.95	$27.17	$27.17	134,114
2022-12-20	$26.49	$27.29	$26.15	$26.96	$26.96	176,691
2022-12-19	$27.51	$27.51	$26.48	$26.65	$26.65	157,927
2022-12-16	$25.78	$27.84	$25.76	$27.61	$27.61	340,750
2022-12-15	$25.64	$26.05	$25.05	$25.82	$25.82	153,588
2022-12-14	$26.29	$26.90	$25.63	$25.87	$25.87	184,808
2022-12-13	$25.11	$26.79	$25.04	$26.35	$26.35	275,359
2022-12-12	$24.48	$24.48	$24.03	$24.21	$24.21	77,859
2022-12-09	$24.40	$25.24	$24.18	$24.52	$24.52	67,913
2022-12-08	$25.04	$25.27	$24.17	$24.44	$24.44	88,412
2022-12-07	$24.46	$25.19	$24.44	$25.04	$25.04	137,643
2022-12-06	$24.51	$24.56	$24.15	$24.52	$24.52	102,122
2022-12-05	$25.01	$25.14	$24.28	$24.52	$24.52	120,310
2022-12-02	$24.83	$25.74	$24.26	$25.01	$25.01	143,878
2022-12-01	$25.14	$25.20	$23.75	$24.79	$24.79	169,007
2022-11-30	$23.70	$25.20	$22.86	$25.15	$25.15	141,238
2022-11-29	$24.02	$24.17	$23.60	$23.69	$23.69	73,991
2022-11-28	$24.20	$24.21	$23.65	$23.94	$23.94	84,525
2022-11-25	$24.02	$24.64	$23.91	$24.21	$24.21	51,102
2022-11-23	$24.03	$24.36	$23.82	$24.14	$24.14	48,886
2022-11-22	$23.98	$24.31	$23.66	$23.95	$23.95	54,895
2022-11-21	$24.15	$24.21	$23.41	$23.88	$23.88	85,460
2022-11-18	$25.21	$25.21	$23.91	$24.07	$24.07	79,366
2022-11-17	$24.54	$25.15	$24.50	$24.79	$24.79	53,911
2022-11-16	$25.25	$25.25	$24.54	$24.74	$24.74	109,624
2022-11-15	$25.27	$25.59	$24.88	$25.29	$25.29	58,841
2022-11-14	$25.35	$25.65	$24.78	$24.83	$24.83	63,657
2022-11-11	$26.01	$26.01	$25.07	$25.40	$25.40	113,860
2022-11-10	$25.51	$26.31	$25.30	$25.96	$25.96	107,190
2022-11-09	$25.79	$25.82	$24.40	$24.43	$24.43	124,713
2022-11-08	$24.86	$26.60	$24.86	$26.14	$26.14	218,908
2022-11-07	$24.01	$24.86	$23.61	$24.81	$24.81	136,856
2022-11-04	$23.67	$24.05	$22.76	$24.00	$24.00	182,634
2022-11-03	$24.06	$24.22	$23.31	$23.48	$23.37	153,435
2022-11-02	$24.06	$25.12	$23.77	$24.13	$24.02	295,958
2022-11-01	$24.72	$24.72	$23.40	$23.88	$23.77	169,702
2022-10-31	$24.56	$24.77	$23.59	$24.41	$24.30	177,193
2022-10-28	$23.58	$24.52	$22.71	$24.30	$24.19	282,544
2022-10-27	$28.30	$28.37	$23.35	$23.40	$23.29	514,221
2022-10-26	$31.66	$32.67	$31.56	$32.07	$31.92	143,249
2022-10-25	$30.55	$31.74	$30.45	$31.47	$31.32	61,938
2022-10-24	$31.00	$31.13	$30.40	$30.76	$30.62	89,276
2022-10-21	$30.74	$31.03	$29.97	$30.69	$30.55	102,991
2022-10-20	$31.57	$31.83	$30.68	$30.76	$30.62	96,969
2022-10-19	$32.17	$32.66	$31.25	$31.47	$31.47	86,514
2022-10-18	$32.17	$32.92	$31.98	$32.50	$32.50	144,585
2022-10-17	$31.46	$32.00	$31.46	$31.69	$31.69	110,720
2022-10-14	$31.70	$31.82	$30.88	$30.94	$30.94	108,614
2022-10-13	$31.22	$32.07	$31.00	$31.49	$31.49	161,199
2022-10-12	$32.42	$32.72	$31.74	$31.79	$31.79	112,953
2022-10-11	$32.87	$33.23	$31.92	$32.39	$32.39	100,911
2022-10-10	$32.06	$33.20	$32.06	$32.78	$32.78	63,788
2022-10-07	$33.00	$33.00	$31.65	$32.23	$32.23	95,919
2022-10-06	$33.48	$33.79	$33.15	$33.31	$33.31	92,490
2022-10-05	$33.85	$34.32	$33.48	$33.59	$33.59	104,551
2022-10-04	$33.74	$34.63	$33.74	$34.16	$34.16	242,913
2022-10-03	$32.62	$33.91	$32.00	$33.57	$33.57	107,336
2022-09-30	$32.08	$33.24	$32.04	$32.16	$32.16	124,326
2022-09-29	$32.41	$32.41	$31.36	$32.12	$32.12	89,576
2022-09-28	$31.87	$33.15	$31.68	$32.84	$32.84	122,578
2022-09-27	$31.42	$32.27	$31.01	$31.58	$31.58	154,044
2022-09-26	$30.77	$31.76	$30.77	$31.21	$31.21	133,773
2022-09-23	$31.29	$31.29	$30.45	$30.99	$30.99	112,459
2022-09-22	$32.57	$32.57	$31.38	$31.77	$31.77	118,403
2022-09-21	$33.08	$33.99	$32.53	$32.65	$32.65	93,352
2022-09-20	$33.42	$33.79	$32.50	$33.07	$33.07	116,816
2022-09-19	$33.78	$34.32	$33.40	$33.78	$33.78	65,039
2022-09-16	$34.12	$34.16	$32.79	$34.09	$34.09	211,869
2022-09-15	$34.33	$34.94	$34.19	$34.41	$34.41	81,777
2022-09-14	$35.01	$35.01	$34.09	$34.56	$34.56	98,565
2022-09-13	$35.68	$35.95	$34.80	$35.02	$35.02	80,315
2022-09-12	$35.64	$36.59	$35.32	$36.28	$36.28	103,192
2022-09-09	$35.31	$35.63	$34.78	$35.45	$35.45	54,560
2022-09-08	$35.40	$35.40	$34.64	$34.90	$34.90	63,537
2022-09-07	$35.35	$35.67	$34.81	$35.61	$35.61	63,658
2022-09-06	$35.95	$35.95	$34.84	$35.27	$35.27	74,343
2022-09-02	$36.21	$36.32	$35.41	$35.68	$35.68	70,692
2022-09-01	$35.20	$36.18	$35.07	$35.66	$35.66	92,505
2022-08-31	$36.65	$36.87	$35.04	$35.41	$35.41	204,807
2022-08-30	$37.13	$37.13	$36.38	$36.43	$36.43	113,552
2022-08-29	$37.10	$37.30	$36.66	$37.01	$37.01	64,556
2022-08-26	$38.03	$38.36	$37.43	$37.52	$37.52	87,895
2022-08-25	$38.91	$38.91	$38.11	$38.38	$38.38	46,951
2022-08-24	$38.51	$39.10	$38.13	$38.56	$38.56	70,144
2022-08-23	$38.22	$39.15	$38.22	$38.77	$38.77	71,610
2022-08-22	$39.64	$39.66	$37.93	$38.27	$38.27	105,002
2022-08-19	$40.15	$40.68	$39.69	$40.18	$40.18	118,481
2022-08-18	$40.37	$40.84	$40.05	$40.41	$40.41	69,637
2022-08-17	$40.40	$40.91	$40.03	$40.63	$40.63	127,201
2022-08-16	$40.58	$41.39	$40.41	$40.63	$40.63	124,722
2022-08-15	$40.50	$41.51	$40.20	$41.03	$41.03	175,105
2022-08-12	$38.40	$40.06	$38.31	$39.85	$39.85	86,967
2022-08-11	$38.72	$39.13	$37.86	$38.04	$38.04	85,721
2022-08-10	$37.01	$38.93	$36.96	$38.52	$38.52	108,353
2022-08-09	$36.20	$36.41	$35.64	$36.38	$36.38	72,583
2022-08-08	$37.13	$37.65	$35.74	$35.82	$35.82	164,875
2022-08-05	$34.54	$36.81	$34.32	$36.68	$36.68	184,548
2022-08-04	$36.16	$36.37	$34.22	$34.24	$34.14	143,977
2022-08-03	$38.65	$38.70	$35.81	$36.00	$35.89	189,742
2022-08-02	$37.84	$40.38	$37.50	$38.66	$38.54	233,698
2022-08-01	$35.94	$37.96	$35.54	$37.70	$37.58	224,562
2022-07-29	$36.78	$36.84	$34.70	$36.28	$36.17	250,138
2022-07-28	$39.01	$39.69	$35.24	$36.84	$36.73	358,544
2022-07-27	$44.06	$44.52	$43.22	$44.05	$43.92	112,927
2022-07-26	$42.91	$43.67	$42.81	$43.67	$43.54	94,107
2022-07-25	$42.53	$43.17	$42.15	$42.91	$42.78	205,742
2022-07-22	$42.58	$42.89	$41.99	$42.54	$42.41	50,176
2022-07-21	$41.17	$42.52	$40.89	$42.52	$42.39	60,550
2022-07-20	$40.98	$41.49	$40.67	$41.25	$41.12	64,857
2022-07-19	$40.13	$41.21	$40.13	$41.11	$40.98	73,122
2022-07-18	$40.85	$41.01	$39.44	$39.60	$39.48	47,827
2022-07-15	$39.98	$40.87	$39.68	$40.39	$40.27	65,794
2022-07-14	$38.55	$39.69	$38.45	$39.32	$39.20	60,351
2022-07-13	$39.00	$39.34	$38.68	$39.08	$38.96	70,223
2022-07-12	$39.25	$39.76	$39.09	$39.17	$39.05	66,147
2022-07-11	$39.79	$40.10	$39.25	$39.37	$39.25	47,080
2022-07-08	$39.90	$40.18	$39.58	$39.98	$39.86	49,999
2022-07-07	$39.74	$40.35	$39.74	$39.94	$39.82	56,287
2022-07-06	$40.08	$40.22	$39.20	$39.54	$39.42	72,082
2022-07-05	$39.76	$40.01	$38.95	$39.93	$39.81	76,570
2022-07-01	$39.42	$40.31	$39.34	$40.23	$40.11	72,500
2022-06-30	$38.52	$39.65	$37.83	$39.65	$39.53	155,016
2022-06-29	$39.43	$39.43	$38.72	$39.01	$38.89	117,069
2022-06-28	$40.07	$40.63	$39.32	$39.34	$39.22	146,112
2022-06-27	$39.61	$39.98	$38.63	$39.81	$39.69	127,241
2022-06-24	$37.64	$39.40	$37.64	$39.40	$39.28	602,828
2022-06-23	$36.91	$37.57	$36.57	$37.56	$37.45	136,892
2022-06-22	$37.01	$37.62	$36.50	$36.88	$36.77	163,082
2022-06-21	$36.35	$37.76	$36.14	$37.74	$37.62	120,387
2022-06-17	$36.10	$36.35	$35.46	$35.64	$35.53	233,644
2022-06-16	$37.84	$37.84	$35.69	$35.98	$35.87	133,384
2022-06-15	$38.00	$38.82	$37.92	$38.38	$38.26	186,444
2022-06-14	$37.30	$38.00	$37.15	$37.91	$37.79	123,863
2022-06-13	$38.87	$38.87	$37.09	$37.34	$37.23	180,458
2022-06-10	$40.26	$40.26	$39.11	$39.57	$39.45	155,555
2022-06-09	$40.66	$41.33	$40.11	$40.92	$40.79	139,318
2022-06-08	$41.71	$41.88	$40.93	$41.10	$40.97	90,929
2022-06-07	$40.99	$41.94	$40.99	$41.89	$41.76	70,060
2022-06-06	$40.93	$41.56	$40.22	$41.37	$41.24	87,999
2022-06-03	$41.31	$41.33	$40.44	$40.64	$40.52	71,402
2022-06-02	$40.94	$41.75	$40.90	$41.60	$41.47	76,562
2022-06-01	$40.70	$41.22	$40.00	$40.87	$40.75	84,538
2022-05-31	$40.22	$40.77	$39.53	$40.37	$40.25	216,078
2022-05-27	$40.11	$40.76	$40.05	$40.42	$40.30	93,773
2022-05-26	$39.57	$40.57	$39.42	$40.05	$39.93	75,193
2022-05-25	$38.42	$39.74	$38.42	$39.16	$39.04	114,906
2022-05-24	$39.07	$39.12	$38.00	$38.80	$38.68	89,771
2022-05-23	$38.74	$39.33	$38.12	$38.71	$38.59	102,963
2022-05-20	$38.71	$38.84	$37.33	$38.33	$38.21	97,774
2022-05-19	$38.36	$39.16	$37.78	$38.50	$38.38	117,927
2022-05-18	$40.14	$40.23	$38.51	$38.68	$38.56	91,291
2022-05-17	$39.97	$40.83	$39.84	$40.67	$40.55	93,392
2022-05-16	$39.38	$40.06	$39.18	$39.52	$39.40	207,428
2022-05-13	$39.90	$40.55	$39.49	$39.52	$39.40	74,682
2022-05-12	$39.11	$40.00	$38.61	$39.49	$39.37	124,365
2022-05-11	$39.59	$40.70	$38.90	$38.99	$38.87	212,540
2022-05-10	$40.23	$40.97	$39.15	$39.29	$39.17	263,363
2022-05-09	$40.67	$40.80	$39.50	$40.07	$39.95	171,351
2022-05-06	$41.33	$41.53	$40.22	$41.30	$41.17	112,366
2022-05-05	$42.81	$42.95	$40.88	$41.49	$41.25	85,554
2022-05-04	$42.14	$43.57	$41.58	$43.34	$43.09	139,876
2022-05-03	$41.98	$42.04	$41.07	$41.57	$41.33	139,233
2022-05-02	$43.05	$44.05	$41.32	$42.15	$41.91	140,140
2022-04-29	$44.32	$44.60	$42.37	$42.89	$42.64	193,077
2022-04-28	$49.63	$49.63	$44.36	$44.87	$44.61	283,798
2022-04-27	$48.53	$49.11	$48.32	$48.62	$48.34	114,406
2022-04-26	$49.44	$50.42	$48.31	$48.48	$48.20	80,430
2022-04-25	$49.05	$49.79	$48.35	$49.73	$49.44	120,405
2022-04-22	$52.02	$52.07	$49.41	$49.59	$49.30	262,606
2022-04-21	$53.28	$53.68	$52.02	$52.27	$51.97	57,599
2022-04-20	$53.44	$53.95	$52.71	$52.99	$52.68	82,331
2022-04-19	$52.05	$53.63	$52.05	$53.14	$52.83	68,742
2022-04-18	$51.80	$52.65	$51.62	$52.21	$51.91	53,127
2022-04-14	$52.29	$52.62	$51.78	$51.88	$51.58	74,287
2022-04-13	$51.49	$52.21	$51.02	$52.00	$51.70	76,689
2022-04-12	$51.31	$52.07	$51.28	$51.53	$51.23	61,697
2022-04-11	$51.46	$51.63	$50.83	$50.88	$50.59	49,866
2022-04-08	$51.50	$52.47	$51.39	$51.62	$51.32	92,772
2022-04-07	$51.09	$52.00	$50.85	$51.61	$51.31	68,660
2022-04-06	$52.50	$52.79	$50.92	$51.11	$50.82	103,264
2022-04-05	$52.25	$53.17	$52.00	$52.62	$52.32	111,948
2022-04-04	$52.40	$52.51	$50.84	$52.33	$52.03	108,535
2022-04-01	$53.28	$53.28	$51.15	$52.49	$52.19	134,184
2022-03-31	$53.08	$54.10	$52.56	$53.33	$53.02	209,305
2022-03-30	$52.70	$53.29	$52.38	$52.85	$52.55	283,606
2022-03-29	$54.73	$54.84	$52.77	$52.92	$52.61	123,326
2022-03-28	$55.09	$55.20	$53.71	$54.22	$53.91	74,596
2022-03-25	$54.55	$54.94	$53.76	$54.86	$54.54	83,666
2022-03-24	$53.37	$54.65	$52.95	$54.59	$54.28	82,234
2022-03-23	$55.05	$55.05	$53.14	$53.35	$53.04	128,464
2022-03-22	$55.39	$55.90	$55.02	$55.17	$54.85	74,200
2022-03-21	$56.16	$56.16	$55.03	$55.25	$54.93	95,984
2022-03-18	$54.19	$56.28	$54.02	$56.06	$55.74	177,500
2022-03-17	$54.49	$54.90	$54.05	$54.13	$53.82	100,218
2022-03-16	$53.99	$54.75	$53.53	$54.65	$54.33	123,044
2022-03-15	$52.89	$53.91	$52.53	$53.36	$53.05	137,360
2022-03-14	$51.31	$52.72	$51.16	$52.61	$52.31	175,280
2022-03-11	$51.85	$52.89	$51.05	$51.16	$50.87	104,707
2022-03-10	$49.99	$51.84	$49.99	$51.64	$51.34	107,160
2022-03-09	$51.29	$52.04	$50.20	$50.49	$50.20	191,276
2022-03-08	$50.56	$51.91	$50.51	$50.68	$50.39	154,105
2022-03-07	$51.12	$51.89	$50.03	$50.66	$50.37	141,536
2022-03-04	$49.96	$51.51	$49.59	$51.21	$50.91	117,388
2022-03-03	$50.84	$51.38	$50.00	$50.57	$50.28	89,894
2022-03-02	$50.07	$51.70	$50.07	$50.81	$50.52	117,669
2022-03-01	$49.47	$50.49	$48.89	$49.89	$49.60	166,212
2022-02-28	$49.80	$50.52	$48.95	$49.21	$48.93	122,839
2022-02-25	$49.31	$50.37	$47.53	$50.34	$50.05	136,936
2022-02-24	$48.35	$49.71	$47.07	$48.98	$48.70	189,781
2022-02-23	$50.10	$50.32	$49.05	$49.48	$49.19	125,329
2022-02-22	$49.08	$50.54	$48.97	$49.49	$49.20	107,175
2022-02-18	$49.08	$49.95	$48.67	$49.50	$49.21	130,474
2022-02-17	$50.84	$50.84	$49.10	$49.32	$49.04	110,669
2022-02-16	$51.59	$51.85	$50.58	$51.09	$50.80	104,908
2022-02-15	$51.70	$52.10	$50.94	$51.61	$51.31	113,144
2022-02-14	$50.60	$51.63	$50.40	$50.80	$50.51	193,022
2022-02-11	$51.45	$51.94	$50.08	$50.51	$50.22	93,879
2022-02-10	$51.72	$52.31	$51.03	$51.31	$51.01	189,713
2022-02-09	$51.54	$52.37	$51.53	$52.29	$51.99	221,652
2022-02-08	$50.13	$51.15	$50.03	$50.90	$50.61	173,612
2022-02-07	$49.05	$50.66	$49.05	$50.07	$49.78	230,523
2022-02-04	$48.37	$49.34	$47.18	$48.69	$48.41	188,452
2022-02-03	$48.79	$49.74	$48.62	$48.89	$48.50	82,464
2022-02-02	$50.13	$50.13	$48.56	$49.35	$48.95	122,040
2022-02-01	$50.34	$50.78	$49.02	$49.83	$49.43	92,398
2022-01-31	$48.52	$50.32	$48.42	$50.32	$49.91	134,884
2022-01-28	$48.39	$48.76	$46.80	$48.75	$48.36	148,992
2022-01-27	$50.05	$50.80	$47.88	$48.13	$47.74	144,200
2022-01-26	$51.64	$52.34	$49.37	$49.92	$49.52	141,629
2022-01-25	$52.18	$52.54	$50.85	$50.90	$50.49	125,095
2022-01-24	$51.30	$53.21	$50.28	$52.83	$52.40	138,019
2022-01-21	$52.45	$53.03	$51.51	$52.08	$51.66	210,268
2022-01-20	$54.75	$55.22	$52.35	$52.48	$52.06	214,926
2022-01-19	$56.05	$56.05	$54.63	$54.66	$54.22	204,323
2022-01-18	$57.80	$57.80	$55.61	$55.72	$55.27	122,466
2022-01-14	$57.75	$58.31	$57.31	$58.10	$57.63	139,251
2022-01-13	$58.28	$58.47	$57.35	$58.19	$57.72	81,147
2022-01-12	$57.33	$58.36	$56.99	$57.83	$57.36	210,547
2022-01-11	$57.36	$57.36	$56.34	$57.32	$56.86	117,099
2022-01-10	$57.43	$57.57	$56.39	$57.40	$56.94	122,856
2022-01-07	$59.20	$59.46	$57.76	$57.97	$57.50	108,229
2022-01-06	$58.92	$59.87	$58.16	$59.47	$58.99	115,890
2022-01-05	$61.47	$61.65	$58.81	$59.12	$58.64	230,883
2022-01-04	$61.96	$62.99	$61.39	$61.50	$61.00	146,391
2022-01-03	$64.64	$65.16	$61.05	$61.74	$61.24	180,832
2021-12-31	$64.87	$65.38	$64.42	$64.44	$63.92	204,211
2021-12-30	$65.91	$66.33	$64.41	$64.49	$63.97	129,651
2021-12-29	$65.20	$66.33	$64.83	$65.91	$65.38	134,269
2021-12-28	$64.40	$66.29	$64.13	$64.99	$64.47	142,991
2021-12-27	$63.09	$64.11	$62.10	$63.80	$63.29	189,438
2021-12-23	$63.10	$63.90	$62.46	$62.66	$62.16	255,205
2021-12-22	$60.88	$63.09	$60.88	$63.08	$62.57	201,465
2021-12-21	$59.64	$60.97	$59.24	$60.89	$60.40	190,503
2021-12-20	$59.26	$59.55	$56.00	$59.24	$58.76	335,991
2021-12-17	$58.07	$60.11	$57.56	$59.42	$58.94	483,042
2021-12-16	$57.78	$58.69	$57.59	$58.33	$57.86	503,837
2021-12-15	$55.72	$58.21	$55.60	$57.53	$57.07	276,810
2021-12-14	$55.99	$57.54	$55.52	$55.63	$55.18	268,946
2021-12-13	$55.95	$57.27	$55.43	$56.16	$55.71	202,207
2021-12-10	$55.30	$56.82	$55.30	$56.23	$55.78	152,015
2021-12-09	$57.08	$58.33	$55.33	$55.44	$54.99	215,672
2021-12-08	$55.83	$57.87	$55.62	$57.54	$57.08	233,484
2021-12-07	$54.96	$56.56	$54.95	$55.46	$55.01	186,647
2021-12-06	$53.58	$54.73	$52.98	$54.51	$54.07	159,197
2021-12-03	$53.96	$54.03	$52.79	$53.26	$52.83	179,716
2021-12-02	$52.08	$54.30	$52.04	$53.88	$53.45	168,061
2021-12-01	$52.67	$53.43	$52.00	$52.07	$51.65	200,088
2021-11-30	$51.00	$52.60	$50.81	$51.74	$51.32	325,391
2021-11-29	$53.13	$53.26	$51.02	$51.15	$50.74	160,265
2021-11-26	$52.90	$53.18	$51.92	$52.95	$52.52	106,355
2021-11-24	$54.03	$55.02	$53.83	$53.86	$53.43	175,760
2021-11-23	$52.94	$54.47	$52.94	$54.12	$53.68	237,591
2021-11-22	$51.93	$53.32	$51.54	$52.64	$52.22	210,303
2021-11-19	$51.48	$52.76	$51.48	$51.76	$51.34	206,383
2021-11-18	$51.99	$52.60	$51.36	$51.74	$51.32	127,233
2021-11-17	$51.31	$52.26	$51.21	$51.86	$51.44	228,642
2021-11-16	$50.54	$51.70	$50.35	$51.57	$51.15	115,704
2021-11-15	$50.45	$51.36	$50.19	$50.47	$50.06	168,529
2021-11-12	$49.62	$50.73	$49.62	$50.42	$50.01	85,951
2021-11-11	$48.86	$50.64	$48.85	$49.97	$49.57	89,891
2021-11-10	$49.36	$50.07	$48.51	$48.78	$48.39	134,949
2021-11-09	$50.05	$50.79	$49.40	$49.49	$49.09	197,065
2021-11-08	$49.37	$50.64	$49.06	$49.87	$49.47	175,134
2021-11-05	$48.97	$50.11	$48.91	$49.00	$48.50	192,630
2021-11-04	$48.39	$48.72	$48.01	$48.44	$47.94	71,088
2021-11-03	$48.37	$49.11	$48.22	$48.30	$47.80	83,150
2021-11-02	$50.78	$50.78	$48.48	$48.62	$48.12	152,309
2021-11-01	$51.51	$52.00	$49.59	$50.78	$50.26	177,555
2021-10-29	$50.87	$52.44	$50.50	$51.45	$50.92	198,543
2021-10-28	$45.70	$50.67	$45.70	$50.22	$49.70	308,954
2021-10-27	$43.93	$44.46	$43.78	$43.96	$43.51	93,058
2021-10-26	$43.99	$44.74	$43.74	$44.37	$43.91	79,694
2021-10-25	$44.54	$44.96	$43.38	$43.97	$43.52	105,250
2021-10-22	$44.40	$44.88	$43.91	$44.23	$43.77	110,901
2021-10-21	$44.15	$44.54	$44.08	$44.24	$43.78	91,094
2021-10-20	$43.95	$44.63	$43.81	$43.99	$43.54	39,599
2021-10-19	$45.28	$45.28	$44.05	$44.15	$43.70	43,228
2021-10-18	$44.15	$45.31	$44.00	$45.02	$44.56	111,114
2021-10-15	$45.61	$45.63	$44.16	$44.16	$43.71	110,532
2021-10-14	$45.56	$45.98	$44.85	$44.95	$44.49	81,035
2021-10-13	$45.81	$45.92	$45.17	$45.25	$44.78	27,874
2021-10-12	$45.78	$46.05	$45.21	$45.62	$45.15	143,858
2021-10-11	$45.66	$46.15	$45.39	$45.57	$45.10	32,224
2021-10-08	$45.73	$45.97	$45.40	$45.66	$45.19	32,063
2021-10-07	$45.39	$45.96	$45.28	$45.67	$45.20	46,323
2021-10-06	$44.53	$45.31	$44.15	$45.17	$44.71	69,528
2021-10-05	$44.67	$45.55	$43.87	$45.02	$44.56	131,898
2021-10-04	$45.15	$45.15	$44.45	$44.64	$44.18	75,209
2021-10-01	$44.91	$45.41	$44.29	$45.16	$44.70	84,520
2021-09-30	$44.98	$45.86	$44.48	$44.59	$44.13	168,770
2021-09-29	$44.60	$45.07	$44.13	$44.78	$44.32	179,671
2021-09-28	$45.04	$45.29	$44.41	$44.47	$44.01	128,005
2021-09-27	$44.25	$45.33	$44.25	$44.95	$44.49	151,871
2021-09-24	$43.76	$44.72	$43.50	$44.20	$43.75	144,338
2021-09-23	$43.60	$44.17	$43.50	$43.90	$43.45	168,438
2021-09-22	$42.86	$43.96	$42.45	$43.42	$42.97	180,636
2021-09-21	$45.00	$45.25	$42.56	$42.65	$42.21	256,552
2021-09-20	$44.97	$45.96	$44.63	$44.91	$44.45	216,935
2021-09-17	$46.12	$46.20	$45.45	$45.76	$45.29	281,544
2021-09-16	$45.70	$46.18	$45.59	$46.00	$45.53	171,853
2021-09-15	$45.02	$45.70	$45.02	$45.27	$44.80	136,043
2021-09-14	$45.50	$45.53	$45.01	$45.17	$44.71	164,735
2021-09-13	$46.10	$46.23	$45.30	$45.58	$45.11	147,961
2021-09-10	$46.37	$46.44	$45.77	$46.10	$45.63	109,522
2021-09-09	$46.64	$47.84	$46.30	$46.30	$45.82	174,374
2021-09-08	$46.47	$47.14	$46.40	$46.61	$46.13	126,534
2021-09-07	$48.03	$48.08	$46.29	$46.71	$46.23	136,719
2021-09-03	$48.45	$48.52	$47.50	$48.23	$47.73	139,748
2021-09-02	$47.64	$48.61	$47.58	$48.18	$47.68	206,053
2021-09-01	$46.17	$47.68	$45.94	$47.20	$46.71	211,539
2021-08-31	$45.20	$46.50	$44.89	$46.23	$45.75	179,503
2021-08-30	$45.67	$45.83	$45.10	$45.29	$44.82	230,004
2021-08-27	$44.84	$45.89	$44.84	$45.40	$44.93	208,721
2021-08-26	$43.54	$45.59	$43.54	$44.78	$44.32	261,466
2021-08-25	$42.53	$44.12	$42.53	$43.54	$43.09	167,360
2021-08-24	$41.30	$42.58	$41.30	$42.37	$41.93	152,869
2021-08-23	$40.26	$41.71	$40.20	$41.33	$40.90	115,005
2021-08-20	$39.27	$40.17	$39.08	$40.11	$39.70	181,312
2021-08-19	$39.37	$39.59	$39.09	$39.30	$38.90	102,155
2021-08-18	$38.86	$40.83	$38.71	$39.47	$39.06	125,613
2021-08-17	$39.40	$39.68	$38.75	$38.94	$38.54	118,218
2021-08-16	$38.83	$40.02	$38.83	$39.48	$39.07	106,100
2021-08-13	$39.45	$39.92	$38.68	$38.87	$38.47	108,113
2021-08-12	$38.91	$39.88	$38.86	$39.48	$39.07	262,545
2021-08-11	$38.05	$38.76	$37.81	$38.70	$38.30	66,704
2021-08-10	$37.27	$37.99	$37.27	$37.92	$37.53	76,044
2021-08-09	$37.04	$37.47	$36.76	$37.26	$36.88	54,145
2021-08-06	$36.77	$37.33	$36.73	$37.01	$36.63	69,109
2021-08-05	$37.06	$37.20	$36.58	$36.60	$36.13	55,357
2021-08-04	$36.88	$37.31	$36.65	$36.93	$36.45	64,107
2021-08-03	$36.86	$37.21	$36.39	$36.99	$36.51	88,469
2021-08-02	$37.49	$37.69	$36.63	$36.73	$36.25	63,021
2021-07-30	$36.87	$37.50	$36.83	$37.18	$36.70	87,705
2021-07-29	$36.70	$37.86	$36.51	$37.15	$36.67	116,685
2021-07-28	$36.92	$37.18	$35.18	$36.25	$35.78	121,888
2021-07-27	$36.25	$36.54	$35.89	$36.50	$36.03	46,380
2021-07-26	$36.05	$36.58	$36.05	$36.54	$36.07	102,616
2021-07-23	$35.73	$35.94	$35.24	$35.84	$35.38	36,654
2021-07-22	$35.84	$35.84	$35.36	$35.50	$35.04	29,601
2021-07-21	$36.26	$36.64	$35.85	$35.95	$35.48	87,051
2021-07-20	$35.37	$36.37	$35.17	$35.90	$35.43	78,405
2021-07-19	$34.51	$35.14	$34.10	$35.08	$34.63	109,405
2021-07-16	$35.53	$35.69	$34.98	$34.98	$34.53	41,019
2021-07-15	$34.90	$35.60	$34.80	$35.24	$34.78	82,853
2021-07-14	$35.56	$35.56	$35.07	$35.18	$34.72	104,917
2021-07-13	$35.43	$35.72	$35.05	$35.33	$34.87	48,551
2021-07-12	$34.72	$35.94	$34.63	$35.75	$35.29	114,498
2021-07-09	$34.95	$35.13	$34.70	$34.83	$34.38	43,165
2021-07-08	$34.66	$35.22	$34.17	$34.61	$34.16	76,225
2021-07-07	$35.70	$35.83	$35.19	$35.30	$34.84	85,696
2021-07-06	$36.75	$36.75	$35.64	$35.78	$35.32	53,743
2021-07-02	$36.80	$36.80	$36.25	$36.62	$36.15	65,250
2021-07-01	$37.07	$37.27	$36.50	$36.57	$36.10	133,440
2021-06-30	$36.60	$37.37	$36.53	$36.97	$36.49	79,735
2021-06-29	$36.84	$37.24	$36.71	$36.78	$36.30	96,491
2021-06-28	$36.67	$36.91	$36.05	$36.87	$36.39	114,680
2021-06-25	$37.15	$37.62	$36.80	$36.80	$36.32	345,846
2021-06-24	$36.62	$37.41	$36.42	$37.31	$36.83	57,367
2021-06-23	$37.01	$37.01	$36.37	$36.48	$36.01	129,016
2021-06-22	$37.25	$37.57	$36.83	$36.89	$36.41	110,018
2021-06-21	$37.34	$37.48	$36.91	$37.40	$36.92	77,152
2021-06-18	$37.23	$37.25	$36.77	$37.00	$36.52	139,593
2021-06-17	$38.10	$38.41	$37.54	$37.68	$37.19	68,299
2021-06-16	$37.96	$38.45	$37.96	$38.12	$37.63	90,607
2021-06-15	$37.97	$38.55	$37.74	$38.21	$37.71	61,695
2021-06-14	$38.27	$38.69	$37.70	$37.74	$37.25	65,587
2021-06-11	$37.81	$38.79	$37.77	$38.24	$37.74	117,619
2021-06-10	$38.54	$38.57	$37.82	$37.82	$37.33	84,632
2021-06-09	$39.58	$39.65	$38.58	$38.72	$38.22	134,926
2021-06-08	$38.59	$39.02	$38.43	$38.72	$38.22	58,889
2021-06-07	$38.04	$38.66	$38.01	$38.47	$37.97	52,001
2021-06-04	$37.78	$38.24	$37.48	$38.04	$37.55	71,266
2021-06-03	$37.88	$37.88	$37.36	$37.75	$37.26	69,671
2021-06-02	$39.00	$39.00	$38.02	$38.08	$37.59	47,560
2021-06-01	$38.60	$39.13	$38.39	$38.78	$38.28	65,514
2021-05-28	$38.48	$38.48	$37.90	$38.36	$37.86	44,028
2021-05-27	$37.97	$38.59	$37.93	$38.26	$37.76	125,696
2021-05-26	$37.23	$37.70	$37.10	$37.49	$37.00	60,211
2021-05-25	$38.23	$38.42	$37.22	$37.23	$36.75	68,838
2021-05-24	$38.34	$38.61	$38.18	$38.25	$37.75	56,449
2021-05-21	$38.14	$38.43	$38.03	$38.25	$37.75	55,274
2021-05-20	$37.57	$38.21	$37.38	$37.95	$37.46	62,392
2021-05-19	$37.17	$37.46	$36.71	$37.44	$36.95	69,867
2021-05-18	$37.89	$38.29	$37.41	$37.44	$36.95	104,069
2021-05-17	$37.92	$38.41	$37.63	$37.93	$37.44	48,748
2021-05-14	$37.77	$38.13	$37.29	$38.05	$37.56	85,739
2021-05-13	$36.50	$37.21	$36.50	$37.12	$36.64	30,956
2021-05-12	$37.14	$37.37	$36.55	$36.58	$36.11	58,403
2021-05-11	$37.75	$37.75	$36.84	$37.15	$36.67	65,716
2021-05-10	$38.50	$38.62	$37.87	$37.87	$37.38	74,479
2021-05-07	$38.50	$39.21	$38.44	$38.64	$38.14	41,830
2021-05-06	$38.62	$38.75	$38.09	$38.53	$37.93	56,153
2021-05-05	$38.56	$38.79	$38.39	$38.62	$38.02	54,941
2021-05-04	$37.63	$37.96	$37.35	$37.63	$37.05	87,912
2021-05-03	$37.22	$37.88	$37.22	$37.73	$37.14	51,308
2021-04-30	$37.63	$37.63	$36.88	$37.18	$36.60	76,926
2021-04-29	$38.34	$38.34	$37.59	$37.81	$37.22	53,038
2021-04-28	$37.79	$38.30	$37.31	$38.23	$37.64	63,685
2021-04-27	$37.93	$38.18	$37.63	$37.73	$37.14	85,486
2021-04-26	$38.28	$38.28	$37.55	$37.77	$37.18	172,181
2021-04-23	$38.34	$38.99	$37.77	$37.92	$37.33	107,385
2021-04-22	$36.90	$38.21	$36.38	$37.69	$37.11	184,783
2021-04-21	$36.08	$36.64	$35.83	$36.03	$35.47	54,962
2021-04-20	$36.01	$36.14	$35.23	$35.99	$35.43	104,604
2021-04-19	$35.70	$36.12	$35.30	$35.84	$35.28	75,490
2021-04-16	$35.77	$35.91	$35.25	$35.83	$35.27	52,137
2021-04-15	$36.29	$36.29	$35.25	$35.50	$34.95	33,847
2021-04-14	$35.25	$36.39	$35.13	$36.10	$35.54	84,487
2021-04-13	$35.12	$35.61	$34.96	$35.28	$34.73	53,899
2021-04-12	$35.13	$35.34	$34.87	$35.23	$34.68	43,152
2021-04-09	$35.38	$35.42	$35.09	$35.22	$34.67	52,645
2021-04-08	$35.75	$35.79	$34.91	$35.32	$34.77	116,196
2021-04-07	$36.55	$36.68	$35.57	$35.76	$35.21	83,250
2021-04-06	$36.65	$36.93	$36.35	$36.66	$36.09	66,085
2021-04-05	$36.58	$36.85	$36.20	$36.53	$35.96	114,030
2021-04-01	$35.27	$36.34	$35.10	$36.14	$35.58	111,371
2021-03-31	$35.35	$36.48	$34.98	$35.19	$34.64	221,791
2021-03-30	$35.19	$35.68	$34.95	$35.11	$34.57	87,146
2021-03-29	$34.96	$35.57	$34.91	$35.10	$34.56	83,276
2021-03-26	$35.12	$35.29	$34.67	$35.24	$34.69	54,092
2021-03-25	$34.39	$35.06	$33.71	$34.94	$34.40	75,727
2021-03-24	$35.79	$36.16	$34.55	$34.65	$34.11	119,027
2021-03-23	$36.24	$36.52	$35.27	$35.38	$34.83	111,473
2021-03-22	$36.95	$37.13	$36.10	$36.55	$35.98	113,037
2021-03-19	$36.82	$38.22	$36.73	$36.82	$36.25	391,576
2021-03-18	$36.12	$36.96	$36.12	$36.81	$36.24	91,270
2021-03-17	$36.23	$36.52	$35.58	$36.27	$35.71	66,092
2021-03-16	$36.42	$36.50	$35.55	$36.05	$35.49	72,223
2021-03-15	$36.00	$36.48	$35.20	$36.48	$35.91	114,244
2021-03-12	$36.75	$36.86	$36.08	$36.14	$35.58	117,505
2021-03-11	$36.72	$36.94	$36.35	$36.52	$35.95	120,861
2021-03-10	$35.90	$36.84	$35.87	$36.79	$36.22	102,226
2021-03-09	$36.33	$36.33	$35.69	$35.79	$35.24	114,366
2021-03-08	$34.95	$36.34	$34.53	$36.06	$35.50	129,411
2021-03-05	$33.58	$34.12	$32.78	$34.06	$33.53	114,940
2021-03-04	$33.65	$33.96	$33.06	$33.23	$32.71	107,313
2021-03-03	$33.99	$34.25	$33.45	$33.88	$33.35	71,712
2021-03-02	$34.11	$34.41	$33.37	$33.65	$33.13	80,300
2021-03-01	$33.55	$34.18	$33.55	$34.17	$33.64	77,820
2021-02-26	$33.05	$33.51	$32.71	$32.96	$32.45	151,256
2021-02-25	$33.85	$34.00	$33.13	$33.27	$32.75	78,259
2021-02-24	$33.80	$34.12	$33.53	$33.86	$33.33	104,642
2021-02-23	$34.34	$34.83	$33.74	$33.80	$33.28	147,779
2021-02-22	$34.13	$35.24	$34.13	$34.70	$34.16	116,846
2021-02-19	$34.71	$34.92	$34.21	$34.46	$33.93	96,052
2021-02-18	$34.63	$35.23	$32.74	$34.34	$33.81	331,327
2021-02-17	$34.71	$34.81	$33.69	$34.79	$34.25	90,053
2021-02-16	$36.85	$36.85	$35.09	$35.30	$34.75	106,210
2021-02-12	$36.56	$36.70	$36.02	$36.58	$36.01	115,119
2021-02-11	$36.19	$36.81	$36.05	$36.57	$36.00	160,304
2021-02-10	$36.00	$36.20	$35.44	$36.06	$35.50	117,515
2021-02-09	$35.66	$35.98	$35.50	$35.83	$35.27	74,539
2021-02-08	$35.33	$35.75	$35.19	$35.75	$35.20	57,058
2021-02-05	$35.26	$35.27	$34.74	$35.11	$34.57	49,446
2021-02-04	$34.08	$35.25	$34.02	$35.00	$34.36	59,372
2021-02-03	$34.13	$34.35	$33.72	$33.98	$33.36	85,261
2021-02-02	$33.66	$34.13	$33.38	$34.12	$33.50	54,742
2021-02-01	$33.41	$33.62	$33.11	$33.28	$32.67	56,068
2021-01-29	$33.59	$34.23	$32.99	$33.12	$32.51	93,973
2021-01-28	$34.87	$34.87	$33.63	$33.67	$33.05	118,575
2021-01-27	$35.51	$35.63	$34.13	$34.73	$34.09	124,623
2021-01-26	$35.42	$36.12	$35.24	$35.98	$35.32	100,876
2021-01-25	$34.69	$35.41	$34.35	$35.36	$34.71	136,784
2021-01-22	$34.26	$34.82	$33.57	$34.81	$34.17	80,683
2021-01-21	$34.46	$35.02	$34.40	$34.57	$33.94	95,097
2021-01-20	$33.95	$34.64	$33.95	$34.41	$33.78	101,597
2021-01-19	$33.98	$34.57	$33.79	$34.02	$33.40	76,922
2021-01-15	$33.69	$34.10	$33.17	$33.62	$33.00	60,132
2021-01-14	$33.62	$34.07	$33.45	$33.94	$33.32	90,736
2021-01-13	$33.13	$33.41	$32.83	$33.35	$32.74	76,077
2021-01-12	$33.37	$33.72	$33.00	$33.24	$32.63	82,114
2021-01-11	$33.25	$33.91	$33.00	$33.12	$32.51	78,618
2021-01-08	$34.11	$34.18	$33.25	$33.63	$33.01	92,393
2021-01-07	$34.00	$34.43	$33.66	$33.98	$33.36	117,704
2021-01-06	$32.05	$34.00	$32.05	$33.43	$32.82	157,063
2021-01-05	$31.00	$32.02	$31.00	$31.81	$31.23	94,905
2021-01-04	$31.52	$31.62	$30.71	$30.97	$30.40	78,019
2020-12-31	$31.00	$31.54	$30.91	$31.32	$30.75	53,202
2020-12-30	$31.06	$31.67	$30.89	$30.94	$30.37	46,536
2020-12-29	$31.30	$31.75	$30.42	$30.76	$30.20	80,387
2020-12-28	$31.00	$31.59	$30.99	$31.40	$30.83	86,510
2020-12-24	$30.71	$30.95	$30.28	$30.84	$30.28	29,945
2020-12-23	$30.55	$31.11	$30.38	$30.49	$29.93	81,259
2020-12-22	$30.33	$30.61	$29.99	$30.51	$29.95	71,386
2020-12-21	$29.80	$30.42	$29.30	$30.20	$29.65	92,460
2020-12-18	$29.81	$30.56	$29.34	$30.00	$29.45	232,778
2020-12-17	$29.01	$29.78	$28.78	$29.75	$29.21	135,077
2020-12-16	$29.51	$29.54	$28.78	$29.05	$28.52	91,209
2020-12-15	$29.77	$29.77	$29.37	$29.50	$28.96	83,045
2020-12-14	$30.15	$30.27	$29.11	$29.45	$28.91	100,417
2020-12-11	$30.61	$30.70	$29.64	$29.71	$29.17	107,449
2020-12-10	$31.99	$31.99	$29.90	$30.72	$30.16	261,954
2020-12-09	$29.48	$30.61	$29.38	$29.85	$29.30	177,064
2020-12-08	$28.32	$29.38	$28.23	$29.26	$28.72	114,425
2020-12-07	$28.64	$28.80	$28.29	$28.54	$28.02	58,328
2020-12-04	$27.91	$28.70	$27.88	$28.65	$28.13	43,873
2020-12-03	$27.74	$28.17	$27.60	$27.73	$27.22	42,650
2020-12-02	$27.70	$27.86	$27.21	$27.69	$27.18	55,579
2020-12-01	$27.35	$28.76	$27.31	$27.87	$27.36	96,015
2020-11-30	$28.39	$28.39	$27.15	$27.21	$26.71	108,526
2020-11-27	$28.74	$28.78	$28.00	$28.46	$27.94	28,843
2020-11-25	$29.10	$29.27	$28.54	$28.81	$28.28	70,044
2020-11-24	$29.15	$29.50	$28.95	$29.23	$28.70	112,559
2020-11-23	$29.24	$29.39	$28.82	$28.90	$28.37	58,507
2020-11-20	$28.68	$29.00	$28.12	$28.89	$28.36	62,970
2020-11-19	$28.58	$28.99	$28.33	$28.72	$28.19	46,313
2020-11-18	$28.93	$29.28	$28.61	$28.61	$28.09	52,334
2020-11-17	$29.30	$29.79	$28.73	$28.92	$28.39	57,199
2020-11-16	$28.53	$29.72	$28.25	$29.22	$28.69	134,335
2020-11-13	$27.36	$28.10	$27.22	$27.88	$27.37	60,763
2020-11-12	$26.99	$27.38	$26.52	$27.18	$26.68	68,832
2020-11-11	$27.11	$27.55	$26.69	$27.07	$26.57	49,196
2020-11-10	$27.13	$27.62	$26.51	$27.14	$26.64	60,298
2020-11-09	$27.53	$28.61	$26.78	$26.79	$26.30	128,849
2020-11-06	$27.89	$27.89	$26.97	$27.05	$26.55	60,436
2020-11-05	$27.48	$28.26	$27.42	$27.78	$27.17	47,091
2020-11-04	$27.33	$27.84	$27.07	$27.35	$26.75	69,403
2020-11-03	$26.51	$27.93	$26.50	$27.74	$27.13	108,854
2020-11-02	$26.14	$26.46	$25.95	$26.27	$25.69	87,616
2020-10-30	$25.76	$26.13	$25.45	$25.81	$25.24	121,308
2020-10-29	$25.78	$26.23	$25.07	$25.70	$25.14	123,018
2020-10-28	$24.07	$26.18	$23.60	$25.50	$24.94	304,466
2020-10-27	$24.05	$24.38	$23.75	$24.26	$23.73	88,810
2020-10-26	$24.49	$24.49	$23.71	$24.04	$23.51	48,393
2020-10-23	$24.56	$25.22	$24.56	$24.75	$24.21	59,498
2020-10-22	$24.14	$24.65	$23.95	$24.50	$23.96	46,536
2020-10-21	$23.88	$24.06	$23.76	$24.03	$23.50	34,467
2020-10-20	$23.94	$24.08	$23.64	$23.77	$23.25	58,293
2020-10-19	$24.15	$24.17	$23.61	$23.75	$23.23	62,362
2020-10-16	$23.71	$24.31	$23.57	$24.05	$23.52	77,576
2020-10-15	$23.21	$24.00	$22.98	$23.85	$23.33	110,854
2020-10-14	$23.76	$24.02	$23.36	$23.49	$22.98	103,486
2020-10-13	$23.91	$24.05	$23.59	$23.84	$23.32	66,796
2020-10-12	$23.99	$24.34	$23.79	$24.15	$23.62	49,048
2020-10-09	$23.85	$24.37	$23.72	$24.00	$23.47	67,062
2020-10-08	$23.75	$23.98	$23.70	$23.79	$23.27	84,868
2020-10-07	$23.77	$24.27	$23.52	$23.57	$23.05	92,224
2020-10-06	$24.37	$24.48	$23.48	$23.58	$23.06	116,838
2020-10-05	$23.57	$24.43	$23.57	$24.36	$23.83	142,469
2020-10-02	$22.30	$23.55	$22.26	$23.50	$22.98	102,451
2020-10-01	$22.29	$22.55	$21.96	$22.51	$22.02	73,352
2020-09-30	$21.72	$22.40	$21.69	$22.31	$21.82	69,675
2020-09-29	$22.08	$22.11	$21.74	$21.82	$21.34	57,864
2020-09-28	$21.56	$22.23	$21.53	$21.99	$21.51	86,965
2020-09-25	$20.86	$21.53	$20.86	$21.31	$20.84	81,824
2020-09-24	$20.86	$21.31	$20.71	$21.05	$20.59	73,716
2020-09-23	$20.24	$20.92	$20.24	$20.81	$20.35	92,236
2020-09-22	$21.02	$21.02	$20.22	$20.38	$19.93	53,444
2020-09-21	$21.05	$21.05	$20.37	$20.88	$20.42	130,471
2020-09-18	$21.20	$21.59	$20.99	$21.46	$20.99	179,046
2020-09-17	$21.12	$21.20	$20.89	$21.02	$20.56	67,201
2020-09-16	$21.18	$21.62	$21.06	$21.35	$20.88	92,288
2020-09-15	$22.44	$22.65	$21.10	$21.17	$20.71	79,541
2020-09-14	$21.50	$22.33	$21.32	$22.19	$21.70	165,595
2020-09-11	$21.38	$21.38	$20.68	$21.19	$20.73	170,751
2020-09-10	$21.90	$22.09	$21.27	$21.29	$20.82	157,101
2020-09-09	$21.56	$22.36	$21.56	$21.90	$21.42	125,948
2020-09-08	$22.03	$22.03	$21.41	$21.52	$21.05	72,234
2020-09-04	$22.43	$22.43	$21.85	$22.15	$21.66	66,062
2020-09-03	$22.55	$22.56	$21.92	$22.09	$21.61	112,963
2020-09-02	$22.27	$22.60	$22.10	$22.49	$22.00	74,053
2020-09-01	$22.03	$22.29	$21.98	$22.27	$21.78	68,768
2020-08-31	$22.29	$22.32	$21.95	$22.14	$21.65	94,173
2020-08-28	$22.69	$22.69	$22.20	$22.37	$21.88	31,467
2020-08-27	$22.11	$22.61	$22.11	$22.52	$22.03	61,252
2020-08-26	$22.51	$22.51	$22.12	$22.20	$21.71	55,548
2020-08-25	$22.99	$23.16	$22.48	$22.57	$22.08	82,980
2020-08-24	$22.37	$22.85	$22.18	$22.71	$22.21	71,617
2020-08-21	$22.29	$22.35	$22.18	$22.31	$21.82	86,452
2020-08-20	$22.56	$22.65	$22.36	$22.45	$21.96	52,781
2020-08-19	$22.44	$23.39	$22.44	$22.86	$22.36	90,965
2020-08-18	$22.73	$22.73	$22.31	$22.50	$22.01	76,386
2020-08-17	$23.02	$23.04	$22.76	$22.82	$22.32	57,473
2020-08-14	$23.07	$23.17	$22.82	$22.97	$22.47	49,481
2020-08-13	$23.23	$23.40	$22.89	$23.22	$22.71	66,537
2020-08-12	$23.79	$23.79	$23.17	$23.44	$22.93	70,429
2020-08-11	$23.70	$24.01	$23.30	$23.43	$22.92	107,937
2020-08-10	$23.07	$23.80	$23.07	$23.47	$22.96	108,824
2020-08-07	$22.56	$23.17	$22.53	$23.07	$22.56	156,588
2020-08-06	$22.50	$22.92	$22.41	$22.66	$22.08	119,521
2020-08-05	$22.59	$22.70	$22.18	$22.45	$21.87	135,462
2020-08-04	$22.18	$22.65	$22.11	$22.34	$21.77	101,576
2020-08-03	$22.42	$22.46	$21.78	$22.25	$21.68	176,206
2020-07-31	$22.77	$22.88	$21.20	$22.11	$21.54	235,803
2020-07-30	$22.92	$23.17	$22.25	$23.10	$22.51	216,137
2020-07-29	$21.87	$23.90	$21.45	$23.30	$22.70	369,485
2020-07-28	$19.30	$19.96	$18.91	$19.65	$19.15	144,526
2020-07-27	$18.94	$19.47	$18.63	$19.42	$18.92	100,575
2020-07-24	$19.45	$19.63	$18.77	$18.90	$18.42	66,998
2020-07-23	$18.92	$19.61	$18.81	$19.40	$18.90	390,798
2020-07-22	$18.43	$18.82	$18.32	$18.75	$18.27	99,935
2020-07-21	$18.30	$18.82	$18.09	$18.58	$18.10	113,291
2020-07-20	$18.39	$18.43	$17.79	$18.08	$17.62	130,493
2020-07-17	$18.96	$19.05	$18.46	$18.56	$18.08	90,419
2020-07-16	$18.65	$19.03	$18.47	$18.95	$18.46	124,140
2020-07-15	$18.34	$18.98	$18.34	$18.73	$18.25	151,701
2020-07-14	$17.94	$18.18	$17.75	$18.08	$17.62	96,999
2020-07-13	$17.88	$18.39	$17.75	$17.85	$17.39	172,907
2020-07-10	$17.08	$17.58	$17.08	$17.57	$17.12	82,989
2020-07-09	$17.49	$17.57	$16.74	$17.11	$16.67	175,701
2020-07-08	$17.82	$17.82	$17.40	$17.60	$17.15	186,437
2020-07-07	$17.67	$18.00	$17.47	$17.85	$17.39	198,351
2020-07-06	$18.15	$18.15	$17.58	$17.92	$17.46	126,811
2020-07-02	$18.18	$18.35	$17.57	$17.66	$17.21	91,404
2020-07-01	$18.14	$18.21	$17.63	$17.82	$17.36	133,264
2020-06-30	$18.09	$18.73	$17.97	$18.12	$17.66	181,499
2020-06-29	$18.01	$18.45	$17.81	$18.25	$17.78	140,277
2020-06-26	$17.80	$17.90	$17.43	$17.77	$17.31	229,131
2020-06-25	$18.06	$18.06	$17.67	$18.02	$17.56	127,272
2020-06-24	$18.48	$18.54	$18.08	$18.11	$17.65	160,743
2020-06-23	$19.22	$19.22	$18.64	$18.67	$18.19	91,857
2020-06-22	$19.26	$19.26	$18.54	$18.98	$18.49	203,138
2020-06-19	$19.36	$19.39	$18.66	$19.12	$18.63	213,061
2020-06-18	$18.83	$19.28	$18.83	$19.17	$18.68	156,041
2020-06-17	$19.45	$19.45	$18.82	$18.99	$18.50	98,950
2020-06-16	$19.50	$19.63	$18.79	$19.46	$18.96	166,975
2020-06-15	$18.33	$19.42	$18.21	$19.12	$18.63	141,151
2020-06-12	$19.08	$19.10	$18.08	$18.74	$18.26	163,272
2020-06-11	$18.99	$19.08	$18.28	$18.37	$17.90	202,791
2020-06-10	$20.39	$20.84	$19.60	$19.67	$19.17	119,128
2020-06-09	$20.51	$20.63	$19.67	$20.24	$19.72	178,103
2020-06-08	$20.17	$20.99	$19.96	$20.89	$20.35	146,714
2020-06-05	$19.60	$20.02	$19.54	$19.80	$19.29	156,508
2020-06-04	$19.90	$19.90	$19.00	$19.30	$18.81	140,112
2020-06-03	$19.09	$20.09	$19.04	$19.92	$19.41	213,936
2020-06-02	$18.37	$18.91	$18.32	$18.67	$18.19	199,559
2020-06-01	$18.92	$18.93	$18.35	$18.37	$17.90	178,286
2020-05-29	$18.26	$18.78	$18.14	$18.72	$18.24	178,489
2020-05-28	$19.15	$19.32	$18.40	$18.52	$18.05	119,402
2020-05-27	$18.49	$19.16	$17.96	$18.94	$18.45	121,051
2020-05-26	$19.07	$19.29	$18.43	$18.46	$17.99	148,549
2020-05-22	$18.73	$18.97	$18.23	$18.49	$18.02	155,560
2020-05-21	$19.20	$19.22	$18.33	$18.60	$18.12	267,021
2020-05-20	$17.36	$19.98	$17.30	$19.27	$18.78	646,767
2020-05-19	$15.40	$16.39	$15.27	$15.79	$15.39	286,062
2020-05-18	$14.95	$15.52	$14.78	$15.32	$14.93	138,424
2020-05-15	$14.24	$14.45	$14.11	$14.38	$14.01	107,145
2020-05-14	$14.11	$14.32	$13.84	$14.27	$13.90	194,120
2020-05-13	$15.36	$15.50	$14.26	$14.47	$14.10	491,153
2020-05-12	$15.83	$15.88	$15.48	$15.50	$15.10	165,925
2020-05-11	$15.98	$16.02	$15.47	$15.84	$15.43	170,868
2020-05-08	$15.60	$15.98	$15.30	$15.86	$15.45	127,963
2020-05-07	$15.28	$15.39	$14.93	$15.27	$14.81	179,135
2020-05-06	$15.00	$15.32	$14.88	$15.01	$14.56	201,577
2020-05-05	$15.10	$15.44	$14.66	$14.77	$14.32	190,811
2020-05-04	$14.60	$15.04	$14.24	$14.77	$14.32	187,029
2020-05-01	$14.70	$15.07	$14.60	$14.81	$14.36	153,574
2020-04-30	$16.78	$16.83	$14.55	$15.02	$14.57	652,977
2020-04-29	$16.19	$17.35	$16.15	$17.28	$16.76	279,577
2020-04-28	$15.50	$15.95	$15.30	$15.91	$15.43	145,305
2020-04-27	$14.75	$15.41	$14.75	$15.11	$14.65	364,792
2020-04-24	$15.14	$15.16	$14.68	$14.75	$14.30	87,415
2020-04-23	$14.97	$15.22	$14.75	$14.99	$14.54	93,677
2020-04-22	$15.08	$15.08	$14.62	$14.83	$14.38	113,573
2020-04-21	$14.71	$15.10	$14.34	$14.85	$14.40	188,420
2020-04-20	$14.67	$15.41	$14.43	$15.21	$14.75	160,824
2020-04-17	$14.07	$15.12	$14.05	$14.96	$14.51	227,197
2020-04-16	$14.56	$14.59	$13.54	$13.80	$13.38	203,193
2020-04-15	$15.07	$15.41	$14.23	$14.49	$14.05	188,294
2020-04-14	$15.70	$15.89	$15.00	$15.40	$14.93	230,563
2020-04-13	$15.66	$15.78	$15.01	$15.19	$14.73	135,369
2020-04-09	$15.33	$15.88	$15.26	$15.72	$15.25	164,857
2020-04-08	$14.88	$15.47	$14.61	$15.08	$14.62	225,038
2020-04-07	$14.51	$15.16	$14.41	$14.73	$14.29	383,362
2020-04-06	$14.22	$14.81	$13.71	$14.23	$13.80	413,074
2020-04-03	$14.99	$15.11	$13.92	$13.96	$13.54	146,639
2020-04-02	$15.40	$15.87	$14.62	$14.90	$14.45	170,792
2020-04-01	$15.95	$16.38	$15.36	$15.72	$15.25	189,410
2020-03-31	$17.82	$17.85	$16.02	$16.15	$15.66	236,966
2020-03-30	$16.26	$17.93	$15.96	$17.09	$16.57	380,166
2020-03-27	$14.04	$15.75	$13.60	$15.51	$15.04	260,350
2020-03-26	$14.81	$15.39	$14.02	$14.24	$13.81	247,431
2020-03-25	$15.05	$15.67	$14.58	$14.74	$14.29	181,309
2020-03-24	$14.60	$15.13	$13.93	$14.99	$14.54	150,098
2020-03-23	$15.93	$16.68	$14.05	$14.10	$13.67	269,179
2020-03-20	$15.34	$16.74	$15.34	$15.46	$14.99	272,826
2020-03-19	$16.62	$18.15	$14.91	$15.17	$14.71	247,405
2020-03-18	$15.13	$16.67	$14.92	$16.17	$15.68	340,283
2020-03-17	$14.35	$16.10	$14.08	$15.63	$15.16	189,046
2020-03-16	$15.47	$16.00	$14.01	$14.07	$13.65	195,670
2020-03-13	$16.21	$17.10	$15.61	$16.78	$16.27	278,344
2020-03-12	$16.40	$17.55	$15.67	$15.71	$15.24	200,325
2020-03-11	$18.43	$18.50	$16.92	$17.33	$16.81	143,120
2020-03-10	$19.62	$19.94	$18.23	$18.83	$18.26	337,114
2020-03-09	$20.03	$20.32	$19.10	$19.30	$18.72	176,194
2020-03-06	$20.49	$20.94	$20.17	$20.60	$19.98	153,946
2020-03-05	$20.35	$21.12	$20.24	$20.90	$20.27	160,664
2020-03-04	$19.70	$20.37	$19.45	$20.30	$19.69	182,311
2020-03-03	$20.23	$20.40	$19.33	$19.55	$18.96	200,297
2020-03-02	$21.25	$21.38	$20.08	$20.30	$19.69	167,323
2020-02-28	$20.50	$21.19	$20.50	$21.15	$20.51	192,684
2020-02-27	$21.09	$21.50	$20.64	$20.83	$20.20	202,694
2020-02-26	$20.48	$21.23	$20.32	$21.10	$20.46	186,770
2020-02-25	$20.50	$20.70	$20.19	$20.31	$19.70	204,501
2020-02-24	$21.45	$21.56	$20.37	$20.53	$19.91	137,458
2020-02-21	$21.94	$22.02	$21.33	$21.90	$21.24	182,671
2020-02-20	$24.50	$25.00	$21.25	$22.20	$21.53	359,704
2020-02-19	$24.46	$25.46	$24.46	$25.00	$24.25	153,271
2020-02-18	$24.55	$24.82	$24.41	$24.42	$23.68	44,280
2020-02-14	$24.82	$24.82	$24.45	$24.55	$23.81	63,738
2020-02-13	$24.52	$24.76	$24.38	$24.75	$24.00	38,514
2020-02-12	$24.77	$24.77	$24.31	$24.41	$23.67	51,950
2020-02-11	$24.56	$24.90	$24.43	$24.73	$23.98	77,752
2020-02-10	$23.85	$24.56	$23.85	$24.53	$23.79	58,786
2020-02-07	$24.40	$24.43	$23.74	$23.91	$23.19	45,460
2020-02-06	$24.55	$24.66	$24.30	$24.55	$23.73	51,495
2020-02-05	$24.57	$24.67	$23.83	$24.37	$23.56	115,660
2020-02-04	$24.13	$24.53	$23.89	$24.36	$23.55	89,535
2020-02-03	$23.81	$24.06	$23.76	$23.89	$23.10	59,004
2020-01-31	$24.09	$24.11	$23.50	$23.67	$22.88	86,353
2020-01-30	$24.09	$24.27	$23.82	$24.15	$23.35	103,236
2020-01-29	$24.45	$24.46	$24.22	$24.27	$23.46	38,954
2020-01-28	$24.50	$24.60	$24.33	$24.46	$23.65	35,225
2020-01-27	$24.21	$24.65	$24.04	$24.42	$23.61	40,887
2020-01-24	$24.61	$24.77	$24.23	$24.49	$23.68	62,651
2020-01-23	$24.94	$24.94	$24.13	$24.45	$23.64	69,438
2020-01-22	$25.52	$25.70	$24.90	$25.02	$24.19	49,282
2020-01-21	$25.50	$25.63	$25.30	$25.48	$24.63	187,315
2020-01-17	$25.99	$25.99	$25.41	$25.69	$24.84	84,017
2020-01-16	$25.66	$26.11	$25.65	$25.74	$24.88	105,925
2020-01-15	$25.24	$25.63	$25.23	$25.62	$24.77	38,521
2020-01-14	$25.12	$25.36	$24.88	$25.31	$24.47	47,251
2020-01-13	$25.15	$25.25	$25.00	$25.17	$24.33	39,109
2020-01-10	$25.06	$25.22	$24.70	$25.20	$24.36	60,778
2020-01-09	$25.21	$25.48	$25.05	$25.08	$24.25	54,690
2020-01-08	$25.20	$25.32	$25.02	$25.28	$24.44	66,025
2020-01-07	$25.71	$26.04	$25.27	$25.32	$24.48	94,370
2020-01-06	$25.34	$25.73	$25.16	$25.69	$24.84	77,603
2020-01-03	$25.06	$25.51	$25.00	$25.43	$24.58	81,847
2020-01-02	$25.62	$25.62	$25.00	$25.27	$24.43	74,309
2019-12-31	$25.69	$25.92	$25.52	$25.60	$24.75	59,746
2019-12-30	$25.70	$25.85	$25.27	$25.73	$24.87	68,340
2019-12-27	$25.79	$25.85	$25.57	$25.68	$24.83	62,508
2019-12-26	$26.31	$26.31	$25.66	$25.78	$24.92	44,071
2019-12-24	$26.23	$26.30	$26.07	$26.29	$25.42	34,828
2019-12-23	$26.31	$26.39	$25.90	$26.22	$25.35	78,182
2019-12-20	$26.67	$26.79	$26.21	$26.36	$25.48	172,646
2019-12-19	$27.23	$27.23	$26.55	$26.74	$25.85	82,645
2019-12-18	$27.52	$27.52	$26.85	$27.20	$26.30	84,521
2019-12-17	$27.65	$27.67	$26.91	$27.33	$26.42	251,296
2019-12-16	$28.39	$28.50	$27.50	$27.72	$26.80	139,688
2019-12-13	$28.07	$28.28	$27.71	$28.26	$27.32	99,413
2019-12-12	$27.41	$27.80	$27.34	$27.62	$26.70	81,624
2019-12-11	$27.20	$27.65	$26.98	$27.48	$26.57	96,079
2019-12-10	$27.05	$27.53	$26.54	$27.08	$26.18	117,011
2019-12-09	$26.15	$27.14	$26.15	$27.00	$26.10	152,759
2019-12-06	$26.50	$26.71	$25.94	$26.06	$25.19	227,858
2019-12-05	$26.64	$26.66	$25.89	$26.33	$25.46	135,383
2019-12-04	$25.68	$26.89	$25.53	$26.49	$25.61	221,216
2019-12-03	$24.65	$25.69	$24.53	$25.40	$24.56	218,969
2019-12-02	$24.08	$24.42	$23.89	$24.35	$23.54	78,648
2019-11-29	$23.68	$24.26	$23.68	$24.05	$23.25	51,731
2019-11-27	$24.05	$24.25	$23.73	$23.75	$22.96	94,652
2019-11-26	$24.02	$24.21	$23.86	$24.05	$23.25	81,712
2019-11-25	$23.86	$24.34	$23.71	$24.04	$23.24	57,094
2019-11-22	$24.06	$24.06	$23.67	$23.68	$22.89	46,815
2019-11-21	$24.31	$24.35	$23.95	$23.99	$23.19	182,256
2019-11-20	$24.06	$24.33	$24.00	$24.20	$23.40	125,233
2019-11-19	$24.20	$24.35	$24.12	$24.13	$23.33	107,054
2019-11-18	$24.30	$24.42	$24.14	$24.37	$23.56	48,928
2019-11-15	$24.65	$24.65	$24.21	$24.31	$23.50	46,903
2019-11-14	$24.45	$24.75	$24.28	$24.50	$23.69	63,003
2019-11-13	$24.62	$24.66	$24.27	$24.40	$23.59	35,442
2019-11-12	$24.33	$24.79	$24.27	$24.71	$23.89	59,377
2019-11-11	$24.66	$24.98	$24.23	$24.30	$23.49	62,153
2019-11-08	$25.38	$25.50	$24.80	$24.87	$24.04	44,642
2019-11-07	$24.99	$25.47	$24.68	$25.42	$24.58	105,776
2019-11-06	$25.49	$25.77	$24.97	$25.04	$24.14	80,348
2019-11-05	$25.81	$26.13	$25.55	$25.59	$24.67	65,309
2019-11-04	$26.20	$26.25	$25.43	$25.63	$24.71	60,168
2019-11-01	$25.76	$26.84	$25.69	$26.30	$25.35	86,965
2019-10-31	$26.13	$26.27	$25.54	$25.76	$24.83	122,656
2019-10-30	$26.60	$26.81	$25.63	$26.16	$25.22	187,072
2019-10-29	$22.90	$26.70	$22.60	$26.56	$25.60	555,026
2019-10-28	$22.02	$22.93	$22.02	$22.78	$21.96	173,430
2019-10-25	$21.59	$22.13	$21.54	$22.00	$21.21	114,879
2019-10-24	$21.60	$21.64	$21.40	$21.60	$20.82	74,350
2019-10-23	$21.40	$21.53	$21.37	$21.46	$20.69	67,066
2019-10-22	$21.63	$21.79	$21.38	$21.39	$20.62	39,090
2019-10-21	$21.61	$21.94	$21.61	$21.68	$20.90	79,854
2019-10-18	$21.39	$21.61	$21.39	$21.47	$20.70	85,666
2019-10-17	$21.21	$21.64	$21.10	$21.49	$20.71	115,578
2019-10-16	$21.42	$21.49	$21.07	$21.08	$20.32	74,490
2019-10-15	$21.39	$21.61	$21.36	$21.49	$20.71	116,425
2019-10-14	$21.09	$21.42	$21.08	$21.33	$20.56	66,024
2019-10-11	$21.50	$21.74	$21.27	$21.30	$20.53	82,561
2019-10-10	$20.95	$21.48	$20.90	$21.31	$20.54	109,659
2019-10-09	$20.97	$21.53	$20.70	$20.86	$20.11	64,195
2019-10-08	$20.54	$21.32	$20.51	$20.97	$20.21	226,173
2019-10-07	$20.54	$20.99	$20.50	$20.62	$19.88	171,914
2019-10-04	$20.68	$20.83	$20.43	$20.61	$19.87	105,244
2019-10-03	$20.91	$21.08	$20.52	$20.75	$20.00	112,290
2019-10-02	$20.47	$20.96	$20.41	$20.92	$20.17	98,289
2019-10-01	$20.68	$21.05	$20.50	$20.62	$19.88	112,940
2019-09-30	$20.82	$21.12	$20.42	$20.44	$19.70	70,427
2019-09-27	$21.30	$21.41	$20.82	$20.91	$20.16	48,532
2019-09-26	$21.66	$21.86	$21.09	$21.30	$20.53	56,831
2019-09-25	$21.35	$21.75	$21.35	$21.70	$20.92	85,924
2019-09-24	$21.67	$21.85	$21.26	$21.28	$20.51	103,275
2019-09-23	$21.63	$21.95	$21.59	$21.59	$20.81	88,537
2019-09-20	$22.26	$22.32	$21.71	$21.76	$20.97	170,922
2019-09-19	$22.40	$22.70	$22.20	$22.22	$21.42	67,967
2019-09-18	$22.79	$22.94	$22.39	$22.41	$21.60	147,508
2019-09-17	$22.48	$22.81	$22.40	$22.64	$21.82	72,502
2019-09-16	$22.66	$22.67	$22.41	$22.50	$21.69	144,841
2019-09-13	$22.65	$22.89	$22.48	$22.69	$21.87	81,302
2019-09-12	$22.64	$22.85	$22.36	$22.45	$21.64	131,994
2019-09-11	$21.97	$22.55	$21.97	$22.54	$21.73	93,133
2019-09-10	$21.39	$22.33	$21.25	$21.90	$21.11	102,170
2019-09-09	$21.23	$21.62	$21.16	$21.39	$20.62	50,244
2019-09-06	$21.40	$21.70	$21.16	$21.19	$20.43	70,004
2019-09-05	$21.25	$21.61	$21.00	$21.31	$20.54	58,627
2019-09-04	$21.23	$21.27	$20.99	$21.08	$20.32	34,909
2019-09-03	$21.20	$21.33	$20.65	$21.13	$20.37	55,267
2019-08-30	$21.12	$21.39	$21.01	$21.27	$20.50	101,713
2019-08-29	$21.34	$21.46	$21.06	$21.10	$20.34	36,308
2019-08-28	$20.86	$21.32	$20.86	$21.13	$20.37	64,548
2019-08-27	$21.64	$21.72	$20.91	$20.96	$20.20	55,208
2019-08-26	$21.10	$21.64	$21.09	$21.52	$20.74	73,190
2019-08-23	$21.40	$21.46	$20.80	$20.99	$20.23	98,224
2019-08-22	$21.92	$22.09	$21.47	$21.51	$20.73	58,315
2019-08-21	$22.20	$22.22	$21.79	$21.83	$21.04	43,006
2019-08-20	$22.54	$22.75	$22.17	$22.20	$21.40	42,158
2019-08-19	$22.63	$22.83	$22.54	$22.65	$21.83	44,172
2019-08-16	$22.07	$22.64	$22.00	$22.49	$21.68	81,772
2019-08-15	$22.26	$22.62	$21.97	$22.00	$21.21	83,936
2019-08-14	$21.69	$22.27	$21.67	$22.18	$21.38	127,528
2019-08-13	$22.25	$22.64	$21.73	$21.85	$21.06	77,196
2019-08-12	$22.35	$22.61	$22.16	$22.22	$21.42	61,589
2019-08-09	$22.40	$22.86	$22.39	$22.45	$21.64	84,773
2019-08-08	$22.40	$22.77	$22.17	$22.60	$21.71	180,824
2019-08-07	$22.17	$22.72	$22.11	$22.25	$21.38	86,805
2019-08-06	$22.56	$22.95	$22.20	$22.34	$21.46	124,696
2019-08-05	$21.62	$22.68	$21.62	$22.50	$21.62	118,541
2019-08-02	$22.22	$22.60	$21.62	$21.92	$21.06	78,818
2019-08-01	$19.86	$22.94	$19.75	$22.34	$21.46	151,432
2019-07-31	$19.46	$19.68	$19.04	$19.12	$18.37	117,972
2019-07-30	$19.27	$19.56	$19.07	$19.46	$18.70	61,980
2019-07-29	$19.12	$19.47	$19.00	$19.35	$18.59	49,833
2019-07-26	$19.01	$19.31	$19.01	$19.15	$18.40	32,656
2019-07-25	$18.79	$19.12	$18.77	$18.94	$18.20	60,575
2019-07-24	$18.39	$18.82	$18.30	$18.78	$18.04	45,680
2019-07-23	$18.49	$18.51	$18.00	$18.47	$17.74	93,044
2019-07-22	$18.09	$18.48	$18.07	$18.44	$17.72	47,523
2019-07-19	$18.14	$18.35	$18.07	$18.09	$17.38	49,954
2019-07-18	$18.22	$18.38	$18.04	$18.20	$17.49	43,910
2019-07-17	$18.44	$18.50	$18.13	$18.31	$17.59	52,731
2019-07-16	$18.61	$18.84	$18.46	$18.50	$17.77	45,965
2019-07-15	$18.63	$18.71	$18.31	$18.67	$17.94	47,254
2019-07-12	$18.36	$18.69	$18.33	$18.58	$17.85	43,713
2019-07-11	$18.56	$18.61	$18.26	$18.38	$17.66	40,305
2019-07-10	$18.28	$18.59	$18.21	$18.57	$17.84	67,706
2019-07-09	$18.42	$18.42	$18.11	$18.23	$17.51	47,046
2019-07-08	$18.97	$18.97	$18.43	$18.46	$17.73	39,659
2019-07-05	$18.81	$19.05	$18.66	$19.02	$18.27	49,693
2019-07-03	$18.80	$18.97	$18.79	$18.95	$18.21	11,729
2019-07-02	$18.73	$18.87	$18.55	$18.84	$18.10	42,839
2019-07-01	$19.07	$19.22	$18.57	$18.67	$17.94	97,593
2019-06-28	$18.82	$19.08	$18.74	$19.01	$18.26	295,207
2019-06-27	$18.72	$18.92	$18.51	$18.82	$18.08	60,605
2019-06-26	$18.76	$18.77	$18.51	$18.73	$17.99	48,741
2019-06-25	$18.92	$18.97	$18.58	$18.73	$17.99	65,949
2019-06-24	$19.03	$19.26	$18.70	$18.98	$18.23	72,432
2019-06-21	$19.17	$19.28	$18.97	$19.11	$18.36	77,605
2019-06-20	$19.57	$19.57	$19.27	$19.35	$18.59	72,680
2019-06-19	$18.63	$19.43	$18.62	$19.40	$18.64	65,908
2019-06-18	$19.47	$19.85	$19.30	$19.34	$18.58	49,014
2019-06-17	$19.56	$19.68	$19.33	$19.40	$18.64	39,126
2019-06-14	$19.21	$19.66	$19.15	$19.52	$18.75	46,001
2019-06-13	$19.03	$19.33	$18.93	$19.27	$18.51	80,696
2019-06-12	$18.57	$19.00	$18.53	$18.82	$18.08	62,261
2019-06-11	$19.00	$19.14	$18.52	$18.61	$17.88	84,155
2019-06-10	$18.79	$19.21	$18.78	$18.90	$18.16	95,969
2019-06-07	$18.87	$19.02	$18.50	$18.80	$18.06	99,035
2019-06-06	$18.79	$18.85	$18.57	$18.74	$18.00	86,808
2019-06-05	$18.99	$19.33	$18.51	$18.79	$18.05	78,742
2019-06-04	$18.50	$19.05	$18.48	$18.97	$18.22	69,131
2019-06-03	$18.16	$18.46	$18.00	$18.37	$17.65	193,583
2019-05-31	$18.73	$18.79	$17.81	$18.22	$17.50	197,002
2019-05-30	$19.26	$19.29	$18.80	$19.00	$18.25	92,683
2019-05-29	$19.61	$19.61	$19.11	$19.18	$18.43	83,023
2019-05-28	$20.52	$20.62	$19.63	$19.65	$18.88	77,470
2019-05-24	$20.29	$20.62	$20.21	$20.57	$19.76	68,452
2019-05-23	$20.06	$20.38	$19.98	$20.18	$19.39	71,467
2019-05-22	$20.21	$20.52	$20.05	$20.21	$19.42	73,241
2019-05-21	$19.68	$20.33	$19.68	$20.31	$19.51	96,515
2019-05-20	$19.45	$19.88	$19.42	$19.61	$18.84	92,108
2019-05-17	$19.47	$19.96	$19.47	$19.56	$18.79	91,592
2019-05-16	$19.60	$19.88	$19.59	$19.65	$18.88	78,902
2019-05-15	$19.18	$19.76	$19.02	$19.55	$18.78	81,535
2019-05-14	$19.45	$19.73	$19.29	$19.37	$18.61	102,665
2019-05-13	$19.14	$19.59	$19.02	$19.43	$18.67	115,557
2019-05-10	$19.05	$19.50	$19.05	$19.43	$18.67	72,783
2019-05-09	$18.58	$19.26	$18.50	$19.22	$18.39	89,715
2019-05-08	$18.63	$19.06	$18.54	$18.74	$17.93	82,716
2019-05-07	$18.40	$18.75	$18.35	$18.69	$17.89	179,401
2019-05-06	$17.96	$18.74	$17.96	$18.61	$17.81	263,116
2019-05-03	$17.97	$18.72	$17.84	$18.30	$17.51	178,467
2019-05-02	$16.85	$17.94	$16.58	$17.77	$17.01	280,053
2019-05-01	$17.53	$17.74	$17.25	$17.31	$16.57	198,595
2019-04-30	$18.52	$18.58	$17.26	$17.55	$16.80	286,748
2019-04-29	$18.67	$18.86	$18.35	$18.46	$17.67	132,412
2019-04-26	$18.89	$18.98	$18.63	$18.69	$17.89	63,842
2019-04-25	$19.12	$19.13	$18.79	$18.84	$18.03	129,698
2019-04-24	$18.89	$19.34	$18.79	$19.25	$18.42	102,168
2019-04-23	$18.67	$18.95	$18.61	$18.87	$18.06	75,094
2019-04-22	$19.31	$19.35	$18.52	$18.68	$17.88	59,701
2019-04-18	$19.21	$19.43	$19.09	$19.41	$18.58	57,918
2019-04-17	$19.16	$19.29	$18.89	$19.26	$18.43	76,308
2019-04-16	$19.36	$19.36	$18.93	$19.06	$18.24	63,116
2019-04-15	$19.40	$19.44	$19.23	$19.28	$18.45	45,928
2019-04-12	$19.00	$19.49	$18.87	$19.44	$18.60	110,012
2019-04-11	$19.12	$19.19	$18.85	$18.86	$18.05	31,711
2019-04-10	$18.85	$19.17	$18.82	$19.13	$18.31	51,214
2019-04-09	$19.43	$19.43	$18.85	$18.88	$18.07	53,819
2019-04-08	$19.27	$19.49	$19.01	$19.46	$18.62	78,333
2019-04-05	$19.45	$19.60	$19.32	$19.35	$18.52	40,361
2019-04-04	$19.20	$19.45	$19.20	$19.43	$18.59	73,901
2019-04-03	$19.05	$19.39	$19.05	$19.14	$18.32	98,922
2019-04-02	$19.19	$19.30	$18.96	$19.15	$18.33	79,409
2019-04-01	$19.25	$19.42	$19.14	$19.19	$18.37	48,580
2019-03-29	$19.18	$19.33	$18.97	$19.25	$18.42	86,723
2019-03-28	$19.18	$19.29	$19.04	$19.22	$18.39	57,141
2019-03-27	$19.04	$19.23	$18.88	$19.11	$18.29	74,854
2019-03-26	$18.99	$19.19	$18.94	$19.14	$18.32	39,718
2019-03-25	$18.84	$19.00	$18.56	$18.91	$18.10	117,012
2019-03-22	$19.51	$19.53	$18.80	$18.83	$18.02	131,567
2019-03-21	$19.43	$19.76	$19.38	$19.59	$18.75	98,012
2019-03-20	$20.05	$20.05	$19.39	$19.43	$18.59	127,853
2019-03-19	$20.01	$20.33	$19.99	$20.09	$19.23	79,465
2019-03-18	$19.76	$20.06	$19.76	$20.01	$19.15	165,852
2019-03-15	$19.95	$20.06	$19.65	$19.69	$18.84	252,750
2019-03-14	$20.14	$20.18	$19.90	$19.95	$19.09	73,968
2019-03-13	$20.30	$20.33	$19.99	$20.10	$19.24	103,553
2019-03-12	$20.79	$20.91	$20.34	$20.37	$19.49	101,823
2019-03-11	$21.03	$21.10	$20.71	$20.89	$19.99	74,490
2019-03-08	$20.41	$21.10	$20.41	$20.99	$20.09	137,966
2019-03-07	$20.81	$20.81	$20.34	$20.57	$19.69	95,762
2019-03-06	$21.48	$21.48	$20.66	$20.78	$19.89	94,660
2019-03-05	$21.41	$21.65	$21.28	$21.55	$20.62	110,917
2019-03-04	$21.52	$21.61	$21.32	$21.39	$20.47	103,918
2019-03-01	$21.16	$21.43	$21.04	$21.43	$20.51	95,301
2019-02-28	$20.88	$21.10	$20.59	$21.01	$20.11	124,383
2019-02-27	$21.14	$21.29	$20.80	$20.98	$20.08	77,439
2019-02-26	$21.17	$21.54	$21.04	$21.16	$20.25	158,558
2019-02-25	$21.10	$21.34	$20.94	$21.17	$20.26	145,921
2019-02-22	$20.39	$21.08	$20.38	$21.00	$20.10	434,110
2019-02-21	$19.74	$20.79	$19.53	$20.19	$19.32	167,021
2019-02-20	$19.66	$20.06	$19.52	$19.92	$19.06	133,632
2019-02-19	$19.50	$19.60	$19.10	$19.55	$18.71	138,108
2019-02-15	$19.20	$19.64	$19.18	$19.59	$18.75	146,006
2019-02-14	$19.30	$19.50	$19.09	$19.13	$18.31	89,723
2019-02-13	$19.55	$19.67	$19.35	$19.41	$18.58	45,818
2019-02-12	$18.90	$19.44	$18.85	$19.38	$18.55	126,762
2019-02-11	$18.70	$19.18	$18.55	$18.92	$18.11	164,590
2019-02-08	$19.15	$19.15	$18.55	$18.74	$17.93	79,376
2019-02-07	$19.34	$19.48	$18.89	$19.29	$18.39	94,491
2019-02-06	$19.77	$19.79	$19.33	$19.41	$18.50	76,418
2019-02-05	$19.73	$19.88	$19.63	$19.75	$18.83	55,613
2019-02-04	$19.60	$19.84	$19.60	$19.74	$18.82	83,831
2019-02-01	$19.61	$19.76	$19.32	$19.71	$18.79	74,823
2019-01-31	$19.54	$19.66	$19.29	$19.45	$18.54	95,038
2019-01-30	$19.82	$19.85	$19.50	$19.61	$18.69	137,774
2019-01-29	$19.69	$19.84	$19.56	$19.71	$18.79	82,836
2019-01-28	$19.40	$19.75	$19.40	$19.68	$18.76	83,075
2019-01-25	$19.96	$19.96	$19.42	$19.43	$18.52	70,488
2019-01-24	$19.70	$19.78	$19.53	$19.75	$18.83	69,443
2019-01-23	$19.77	$19.91	$19.40	$19.66	$18.74	126,367
2019-01-22	$19.40	$19.87	$18.82	$19.68	$18.76	171,925
2019-01-18	$19.33	$19.79	$19.10	$19.63	$18.71	321,436
2019-01-17	$17.78	$19.38	$17.76	$19.26	$18.36	846,850
2019-01-16	$17.07	$17.39	$16.97	$17.00	$16.20	133,563
2019-01-15	$16.82	$17.00	$16.58	$16.99	$16.19	107,830
2019-01-14	$16.86	$17.07	$16.78	$16.86	$16.07	97,806
2019-01-11	$16.54	$17.02	$16.50	$16.98	$16.19	91,623
2019-01-10	$16.57	$16.88	$16.50	$16.64	$15.86	80,479
2019-01-09	$16.50	$16.87	$16.49	$16.58	$15.80	61,666
2019-01-08	$16.28	$16.51	$16.23	$16.49	$15.72	101,545
2019-01-07	$15.94	$16.20	$15.81	$16.13	$15.38	79,638
2019-01-04	$15.53	$16.08	$15.53	$15.94	$15.19	182,687
2019-01-03	$15.51	$15.71	$15.27	$15.39	$14.67	136,545
2019-01-02	$15.32	$15.86	$15.29	$15.59	$14.86	129,569
2018-12-31	$15.64	$15.71	$15.30	$15.50	$14.77	150,089
2018-12-28	$15.31	$15.78	$15.31	$15.61	$14.88	158,684
2018-12-27	$14.95	$15.35	$14.86	$15.33	$14.61	200,703
2018-12-26	$14.52	$15.17	$14.52	$15.13	$14.42	237,342
2018-12-24	$14.63	$14.77	$14.50	$14.50	$13.82	135,521
2018-12-21	$14.88	$15.25	$14.70	$14.71	$14.02	355,077
2018-12-20	$14.85	$15.16	$14.75	$14.76	$14.07	140,823
2018-12-19	$14.86	$15.43	$14.86	$14.89	$14.19	121,012
2018-12-18	$14.88	$15.19	$14.74	$14.86	$14.16	169,562
2018-12-17	$15.40	$15.40	$14.72	$14.77	$14.08	181,449
2018-12-14	$15.66	$15.71	$15.46	$15.47	$14.75	147,299
2018-12-13	$16.40	$16.47	$15.69	$15.77	$15.03	102,168
2018-12-12	$16.29	$16.68	$16.06	$16.41	$15.64	403,646
2018-12-11	$16.16	$16.34	$15.91	$16.06	$15.31	75,494
2018-12-10	$16.02	$16.28	$15.64	$16.11	$15.36	152,161
2018-12-07	$16.46	$16.58	$15.98	$16.04	$15.29	147,249
2018-12-06	$16.30	$16.63	$16.00	$16.46	$15.69	324,868
2018-12-04	$17.30	$17.39	$16.45	$16.51	$15.74	300,023
2018-12-03	$17.10	$17.48	$16.79	$17.19	$16.39	236,816
2018-11-30	$16.79	$17.05	$16.48	$17.04	$16.24	177,068
2018-11-29	$16.47	$16.87	$16.34	$16.79	$16.00	174,088
2018-11-28	$16.24	$16.50	$16.05	$16.50	$15.73	147,735
2018-11-27	$16.34	$16.34	$16.11	$16.22	$15.46	83,860
2018-11-26	$16.33	$16.48	$16.06	$16.36	$15.59	142,997
2018-11-23	$16.39	$16.39	$16.10	$16.15	$15.39	32,336
2018-11-21	$15.77	$16.60	$15.77	$16.41	$15.64	121,719
2018-11-20	$15.99	$16.32	$15.63	$15.67	$14.94	171,111
2018-11-19	$16.55	$16.63	$16.13	$16.14	$15.38	128,610
2018-11-16	$16.39	$16.71	$16.32	$16.61	$15.83	92,979
2018-11-15	$16.24	$16.53	$16.11	$16.48	$15.71	115,673
2018-11-14	$16.97	$16.99	$16.20	$16.29	$15.53	216,838
2018-11-13	$16.90	$17.33	$16.90	$16.92	$16.13	139,664
2018-11-12	$17.06	$17.23	$16.87	$17.05	$16.25	146,282
2018-11-09	$17.10	$17.47	$16.95	$17.20	$16.40	229,839
2018-11-08	$16.77	$17.56	$16.73	$17.01	$16.14	271,665
2018-11-07	$16.09	$16.35	$15.70	$16.21	$15.38	205,329
2018-11-06	$15.75	$16.23	$15.74	$16.12	$15.30	133,567
2018-11-05	$15.30	$16.63	$15.30	$15.73	$14.93	263,023
2018-11-02	$15.02	$15.42	$14.90	$15.34	$14.56	304,971
2018-11-01	$18.78	$18.78	$14.57	$14.97	$14.21	822,470
2018-10-31	$19.11	$19.29	$18.89	$19.06	$18.09	175,319
2018-10-30	$18.91	$19.12	$18.54	$18.87	$17.91	254,449
2018-10-29	$19.29	$19.52	$18.79	$18.89	$17.93	68,245
2018-10-26	$19.12	$19.35	$18.90	$19.17	$18.19	101,337
2018-10-25	$19.23	$19.51	$19.14	$19.32	$18.34	90,332
2018-10-24	$19.37	$19.55	$19.16	$19.16	$18.18	74,815
2018-10-23	$19.60	$19.85	$19.20	$19.44	$18.45	110,248
2018-10-22	$20.01	$20.11	$19.67	$19.80	$18.79	65,606
2018-10-19	$20.19	$20.46	$20.05	$20.05	$19.03	53,351
2018-10-18	$20.58	$20.58	$20.07	$20.23	$19.20	81,104
2018-10-17	$20.63	$20.79	$20.59	$20.65	$19.60	85,686
2018-10-16	$20.49	$20.71	$20.35	$20.67	$19.62	69,415
2018-10-15	$20.42	$20.57	$20.03	$20.41	$19.37	84,843
2018-10-12	$20.51	$20.52	$20.25	$20.47	$19.43	140,795
2018-10-11	$20.57	$20.74	$20.21	$20.26	$19.23	124,250
2018-10-10	$20.76	$20.93	$20.58	$20.61	$19.56	97,163
2018-10-09	$20.76	$20.95	$20.71	$20.76	$19.70	46,000
2018-10-08	$20.75	$20.89	$20.59	$20.81	$19.75	57,408
2018-10-05	$20.83	$20.83	$20.42	$20.76	$19.70	75,742
2018-10-04	$21.08	$21.09	$20.66	$20.78	$19.72	85,208
2018-10-03	$21.60	$21.60	$21.14	$21.17	$20.09	74,961
2018-10-02	$21.77	$21.81	$21.44	$21.46	$20.37	92,334
2018-10-01	$21.53	$21.89	$21.50	$21.71	$20.60	91,671
2018-09-28	$21.52	$21.70	$21.49	$21.55	$20.45	98,902
2018-09-27	$21.70	$21.82	$21.52	$21.53	$20.43	82,471
2018-09-26	$21.89	$22.13	$21.67	$21.79	$20.68	171,097
2018-09-25	$21.91	$22.08	$21.81	$21.85	$20.74	107,167
2018-09-24	$22.33	$22.56	$21.89	$21.91	$20.79	105,177
2018-09-21	$22.47	$22.55	$22.37	$22.38	$21.24	335,622
2018-09-20	$22.14	$22.49	$22.13	$22.45	$21.31	71,011
2018-09-19	$22.05	$22.14	$21.95	$22.05	$20.93	147,630
2018-09-18	$22.15	$22.42	$22.00	$22.10	$20.97	142,549
2018-09-17	$22.43	$22.57	$22.15	$22.16	$21.03	54,936
2018-09-14	$22.29	$22.56	$22.23	$22.43	$21.29	59,577
2018-09-13	$22.43	$22.67	$22.25	$22.29	$21.15	63,158
2018-09-12	$22.53	$22.68	$22.15	$22.40	$21.26	102,361
2018-09-11	$22.31	$22.63	$22.20	$22.58	$21.43	108,116
2018-09-10	$22.75	$22.80	$22.19	$22.37	$21.23	89,903
2018-09-07	$22.37	$22.77	$22.23	$22.65	$21.50	104,034
2018-09-06	$22.46	$22.46	$22.27	$22.40	$21.26	87,539
2018-09-05	$22.35	$22.48	$22.25	$22.38	$21.24	95,571
2018-09-04	$22.71	$22.80	$22.37	$22.42	$21.28	61,743
2018-08-31	$22.88	$23.07	$22.65	$22.77	$21.61	77,805
2018-08-30	$23.18	$23.18	$22.89	$22.94	$21.77	113,680
2018-08-29	$23.32	$23.50	$23.10	$23.17	$21.99	42,226
2018-08-28	$23.66	$23.68	$23.25	$23.39	$22.20	50,134
2018-08-27	$23.19	$23.79	$23.10	$23.66	$22.45	141,467
2018-08-24	$23.26	$23.36	$23.17	$23.22	$22.04	84,262
2018-08-23	$23.35	$23.38	$23.11	$23.24	$22.06	98,161
2018-08-22	$23.90	$24.09	$23.35	$23.38	$22.19	120,172
2018-08-21	$23.79	$24.07	$23.67	$23.97	$22.75	78,018
2018-08-20	$23.38	$23.61	$22.99	$23.55	$22.35	79,898
2018-08-17	$23.45	$23.64	$23.31	$23.40	$22.21	59,312
2018-08-16	$23.23	$23.67	$23.23	$23.50	$22.30	84,378
2018-08-15	$22.93	$23.27	$22.89	$23.15	$21.97	77,089
2018-08-14	$23.18	$23.35	$22.93	$23.02	$21.85	72,217
2018-08-13	$23.32	$23.56	$23.09	$23.25	$22.07	108,417
2018-08-10	$23.48	$23.78	$23.43	$23.54	$22.27	28,425
2018-08-09	$24.03	$24.19	$23.60	$23.64	$22.36	65,546
2018-08-08	$24.16	$24.30	$23.96	$23.99	$22.69	89,736
2018-08-07	$24.25	$24.47	$24.02	$24.28	$22.97	73,442
2018-08-06	$23.64	$24.33	$23.59	$24.25	$22.94	86,777
2018-08-03	$23.78	$23.85	$23.34	$23.49	$22.22	116,169
2018-08-02	$23.77	$24.08	$23.29	$23.71	$22.43	123,996
2018-08-01	$23.64	$24.34	$22.16	$23.92	$22.63	191,937
2018-07-31	$24.09	$25.05	$24.09	$24.99	$23.64	143,718
2018-07-30	$24.25	$24.60	$24.02	$24.09	$22.79	73,277
2018-07-27	$24.72	$24.80	$24.30	$24.32	$23.01	51,069
2018-07-26	$24.57	$24.73	$24.30	$24.63	$23.30	66,028
2018-07-25	$24.80	$24.94	$24.38	$24.54	$23.22	45,596
2018-07-24	$24.90	$24.95	$24.72	$24.81	$23.47	43,162
2018-07-23	$24.73	$24.96	$24.73	$24.92	$23.57	49,469
2018-07-20	$24.70	$24.99	$24.70	$24.73	$23.39	78,732
2018-07-19	$24.78	$24.86	$24.59	$24.75	$23.41	49,617
2018-07-18	$24.96	$25.00	$24.53	$24.78	$23.44	49,210
2018-07-17	$24.92	$25.00	$24.81	$24.95	$23.60	58,611
2018-07-16	$25.05	$25.13	$24.81	$24.92	$23.57	49,112
2018-07-13	$24.97	$25.29	$24.92	$25.02	$23.67	55,733
2018-07-12	$24.88	$24.98	$24.66	$24.97	$23.62	35,244
2018-07-11	$24.75	$25.07	$24.75	$24.84	$23.50	81,868
2018-07-10	$24.95	$25.10	$24.78	$24.83	$23.49	107,248
2018-07-09	$24.95	$25.23	$24.83	$24.95	$23.60	92,302
2018-07-06	$24.98	$25.03	$24.70	$24.79	$23.45	51,499
2018-07-05	$24.85	$24.96	$24.69	$24.90	$23.56	59,354
2018-07-03	$24.80	$25.01	$24.70	$24.83	$23.49	50,852
2018-07-02	$24.32	$24.74	$24.32	$24.67	$23.34	61,095
2018-06-29	$24.74	$24.83	$24.45	$24.55	$23.22	95,297
2018-06-28	$25.02	$25.05	$24.65	$24.70	$23.37	84,920
2018-06-27	$24.80	$25.11	$24.59	$25.04	$23.69	71,363
2018-06-26	$24.58	$24.88	$24.39	$24.79	$23.45	55,405
2018-06-25	$24.56	$24.74	$24.41	$24.66	$23.33	76,484
2018-06-22	$24.85	$24.96	$24.47	$24.73	$23.39	207,595
2018-06-21	$24.75	$24.84	$24.55	$24.79	$23.45	85,705
2018-06-20	$24.77	$24.91	$24.58	$24.74	$23.40	72,943
2018-06-19	$24.59	$24.73	$24.42	$24.69	$23.36	48,923
2018-06-18	$24.64	$24.77	$24.55	$24.60	$23.27	39,383
2018-06-15	$24.53	$24.70	$24.48	$24.64	$23.31	81,795
2018-06-14	$24.79	$24.79	$24.40	$24.56	$23.23	66,231
2018-06-13	$25.03	$25.05	$24.68	$24.69	$23.36	67,416
2018-06-12	$25.17	$25.17	$24.80	$25.07	$23.72	78,566
2018-06-11	$25.19	$25.28	$25.03	$25.07	$23.72	59,705
2018-06-08	$25.22	$25.36	$25.02	$25.15	$23.79	64,849
2018-06-07	$25.32	$25.37	$24.96	$25.20	$23.84	81,969
2018-06-06	$24.90	$25.35	$24.08	$25.24	$23.88	268,036
2018-06-05	$24.57	$24.94	$24.47	$24.84	$23.50	97,318
2018-06-04	$24.63	$24.77	$24.42	$24.63	$23.30	101,351
2018-06-01	$25.20	$25.20	$24.58	$24.60	$23.27	89,375
2018-05-31	$25.29	$25.32	$25.05	$25.15	$23.79	82,355
2018-05-30	$25.25	$25.58	$25.09	$25.36	$23.99	94,270
2018-05-29	$24.99	$25.40	$24.89	$25.04	$23.69	81,111
2018-05-25	$25.00	$25.27	$25.00	$25.16	$23.80	83,712
2018-05-24	$25.10	$25.14	$24.85	$25.00	$23.65	121,786
2018-05-23	$25.37	$25.44	$25.02	$25.17	$23.81	76,631
2018-05-22	$25.66	$25.66	$25.35	$25.36	$23.99	179,171
2018-05-21	$25.59	$25.76	$25.36	$25.63	$24.25	108,172
2018-05-18	$25.40	$25.67	$25.33	$25.55	$24.17	124,322
2018-05-17	$25.55	$25.64	$25.34	$25.48	$24.10	79,872
2018-05-16	$25.36	$25.61	$25.18	$25.55	$24.17	149,580
2018-05-15	$25.48	$25.56	$25.30	$25.33	$23.96	97,041
2018-05-14	$25.70	$25.79	$25.47	$25.54	$24.16	106,336
2018-05-11	$25.39	$25.72	$25.37	$25.70	$24.31	90,774
2018-05-10	$25.71	$25.71	$25.36	$25.58	$24.13	141,269
2018-05-09	$25.86	$25.98	$25.71	$25.73	$24.27	93,424
2018-05-08	$26.02	$26.12	$25.76	$25.89	$24.42	64,445
2018-05-07	$26.05	$26.49	$25.77	$26.06	$24.58	58,833
2018-05-04	$25.69	$26.19	$25.58	$26.08	$24.60	199,008
2018-05-03	$26.11	$26.24	$25.66	$25.68	$24.22	712,854
2018-05-02	$26.24	$26.43	$26.04	$26.27	$24.78	118,191
2018-05-01	$26.01	$26.32	$25.45	$26.27	$24.78	164,891
2018-04-30	$26.77	$26.95	$25.89	$26.03	$24.55	151,544
2018-04-27	$26.69	$27.18	$26.69	$26.85	$25.33	173,709
2018-04-26	$27.54	$27.65	$26.56	$26.66	$25.15	277,862
2018-04-25	$28.35	$28.96	$27.14	$27.57	$26.01	308,512
2018-04-24	$28.36	$28.93	$28.35	$28.58	$26.96	123,177
2018-04-23	$28.46	$28.47	$28.11	$28.23	$26.63	77,149
2018-04-20	$28.25	$28.54	$28.16	$28.45	$26.84	97,431
2018-04-19	$28.36	$28.51	$28.27	$28.32	$26.71	35,445
2018-04-18	$28.32	$28.55	$28.32	$28.46	$26.85	57,452
2018-04-17	$28.25	$28.40	$28.16	$28.30	$26.69	125,452
2018-04-16	$28.00	$28.27	$27.93	$28.17	$26.57	242,681
2018-04-13	$27.75	$27.84	$27.58	$27.84	$26.26	153,395
2018-04-12	$27.79	$27.79	$27.61	$27.63	$26.06	69,139
2018-04-11	$27.81	$27.88	$27.48	$27.65	$26.08	67,500
2018-04-10	$27.98	$28.08	$27.76	$27.83	$26.25	95,835
2018-04-09	$27.94	$28.11	$27.76	$27.78	$26.20	60,832
2018-04-06	$27.83	$28.20	$27.54	$27.76	$26.18	115,124
2018-04-05	$27.75	$28.06	$27.53	$27.89	$26.31	92,785
2018-04-04	$27.18	$27.73	$27.06	$27.64	$26.07	121,571
2018-04-03	$27.43	$27.50	$27.01	$27.35	$25.80	291,867
2018-04-02	$27.61	$27.86	$27.10	$27.27	$25.72	78,302
2018-03-29	$27.75	$28.07	$27.59	$27.66	$26.09	91,130
2018-03-28	$27.46	$27.76	$27.27	$27.65	$26.08	86,257
2018-03-27	$27.61	$27.89	$27.35	$27.49	$25.93	63,957
2018-03-26	$27.74	$27.77	$27.32	$27.62	$26.05	70,602
2018-03-23	$27.83	$28.25	$27.43	$27.44	$25.88	142,891
2018-03-22	$28.11	$28.25	$27.80	$27.83	$26.25	68,058
2018-03-21	$28.21	$28.47	$28.11	$28.18	$26.58	61,013
2018-03-20	$28.48	$28.77	$28.09	$28.19	$26.59	47,155
2018-03-19	$28.41	$28.72	$28.16	$28.42	$26.81	64,501
2018-03-16	$28.35	$28.57	$28.21	$28.41	$26.80	122,702
2018-03-15	$28.30	$28.54	$28.08	$28.29	$26.68	237,225
2018-03-14	$28.08	$28.46	$28.01	$28.33	$26.72	108,336
2018-03-13	$28.34	$28.49	$27.94	$28.01	$26.42	107,993
2018-03-12	$28.29	$28.42	$28.12	$28.29	$26.68	99,621
2018-03-09	$28.12	$28.27	$28.01	$28.10	$26.51	149,435
2018-03-08	$28.02	$28.16	$27.87	$28.00	$26.41	61,845
2018-03-07	$27.92	$28.05	$27.80	$27.97	$26.38	57,255
2018-03-06	$27.67	$28.13	$27.45	$28.05	$26.46	88,951
2018-03-05	$27.85	$28.04	$27.51	$27.69	$26.12	90,590
2018-03-02	$27.41	$28.15	$27.41	$27.85	$26.27	149,200
2018-03-01	$27.15	$27.64	$27.14	$27.56	$26.00	184,401
2018-02-28	$27.65	$27.72	$27.21	$27.22	$25.68	54,665
2018-02-27	$27.92	$28.03	$27.51	$27.57	$26.01	69,415
2018-02-26	$27.80	$27.87	$27.55	$27.81	$26.23	96,271
2018-02-23	$27.37	$27.62	$27.26	$27.51	$25.95	47,316
2018-02-22	$27.39	$27.56	$27.08	$27.32	$25.77	69,326
2018-02-21	$27.57	$27.83	$27.32	$27.35	$25.80	51,250
2018-02-20	$27.49	$27.76	$27.31	$27.59	$26.02	113,405
2018-02-16	$26.49	$27.90	$26.48	$27.64	$26.07	211,212
2018-02-15	$25.62	$26.50	$25.62	$26.25	$24.76	144,363
2018-02-14	$25.31	$25.68	$25.30	$25.43	$23.99	80,846
2018-02-13	$25.46	$25.80	$25.26	$25.52	$24.07	70,942
2018-02-12	$25.69	$25.77	$25.33	$25.55	$24.10	75,390
2018-02-09	$25.96	$25.96	$25.30	$25.77	$24.31	105,990
2018-02-08	$26.32	$26.32	$25.80	$25.84	$24.30	84,195
2018-02-07	$25.76	$26.35	$25.55	$26.25	$24.69	125,296
2018-02-06	$25.27	$26.06	$25.15	$25.86	$24.32	166,432
2018-02-05	$26.23	$26.58	$25.48	$25.60	$24.08	206,815
2018-02-02	$26.45	$26.60	$26.19	$26.29	$24.73	77,986
2018-02-01	$26.51	$26.70	$26.08	$26.47	$24.90	112,615
2018-01-31	$26.89	$27.00	$26.24	$26.63	$25.05	313,548
2018-01-30	$26.69	$26.91	$26.66	$26.83	$25.23	125,080
2018-01-29	$27.00	$27.01	$26.76	$26.76	$25.17	434,983
2018-01-26	$27.10	$27.67	$26.62	$26.99	$25.38	73,410
2018-01-25	$27.16	$27.25	$26.73	$26.98	$25.38	190,803
2018-01-24	$26.77	$27.23	$26.56	$27.11	$25.50	167,481
2018-01-23	$26.37	$26.65	$25.95	$26.61	$25.03	53,736
2018-01-22	$26.08	$26.39	$25.79	$26.35	$24.78	86,843
2018-01-19	$26.08	$26.48	$25.71	$26.11	$24.56	174,845
2018-01-18	$26.45	$26.50	$25.97	$26.11	$24.56	159,257
2018-01-17	$26.86	$26.86	$26.14	$26.44	$24.87	162,250
2018-01-16	$26.66	$27.14	$26.65	$26.73	$25.14	87,984
2018-01-12	$26.41	$26.60	$26.34	$26.60	$25.02	135,000
2018-01-11	$26.22	$26.56	$26.22	$26.41	$24.84	82,922
2018-01-10	$26.05	$26.32	$26.01	$26.22	$24.66	97,861
2018-01-09	$26.80	$26.80	$26.11	$26.15	$24.59	76,438
2018-01-08	$26.42	$26.81	$26.28	$26.71	$25.12	110,529
2018-01-05	$26.52	$26.67	$26.27	$26.42	$24.85	69,902
2018-01-04	$26.40	$26.71	$26.27	$26.46	$24.89	130,623
2018-01-03	$25.96	$26.31	$25.64	$26.21	$24.65	119,376
2018-01-02	$25.72	$25.98	$25.57	$25.96	$24.42	105,348
2017-12-29	$26.13	$26.13	$25.69	$25.71	$24.18	56,925
2017-12-28	$25.69	$26.17	$25.69	$26.08	$24.53	61,252
2017-12-27	$25.59	$25.80	$25.59	$25.68	$24.15	44,927
2017-12-26	$25.77	$25.84	$25.60	$25.65	$24.12	39,907
2017-12-22	$26.07	$26.12	$25.53	$25.75	$24.22	81,219
2017-12-21	$26.12	$26.12	$25.88	$25.90	$24.36	91,285
2017-12-20	$26.35	$26.35	$25.90	$26.01	$24.46	75,219
2017-12-19	$26.32	$26.50	$26.18	$26.27	$24.71	125,385
2017-12-18	$26.38	$26.47	$26.14	$26.23	$24.67	107,233
2017-12-15	$25.86	$26.32	$25.86	$26.21	$24.65	197,831
2017-12-14	$26.29	$26.29	$25.83	$25.84	$24.30	57,824
2017-12-13	$26.27	$26.54	$26.15	$26.30	$24.74	69,130
2017-12-12	$26.36	$26.50	$26.20	$26.33	$24.76	78,477
2017-12-11	$26.64	$26.66	$26.23	$26.34	$24.77	80,158
2017-12-08	$26.53	$26.78	$26.34	$26.63	$25.05	535,765
2017-12-07	$26.47	$26.67	$26.22	$26.52	$24.94	80,015
2017-12-06	$26.10	$26.57	$25.71	$26.49	$24.91	100,393
2017-12-05	$25.92	$26.19	$25.76	$26.12	$24.57	78,698
2017-12-04	$25.89	$26.06	$25.71	$25.92	$24.38	66,299
2017-12-01	$25.71	$25.79	$25.29	$25.67	$24.14	87,888
2017-11-30	$26.01	$26.03	$25.48	$25.62	$24.10	105,795
2017-11-29	$25.24	$25.86	$24.81	$25.79	$24.26	139,863
2017-11-28	$25.03	$25.29	$24.88	$25.22	$23.72	79,110
2017-11-27	$24.74	$25.06	$24.74	$24.93	$23.45	68,890
2017-11-24	$25.11	$25.11	$24.57	$24.74	$23.27	35,717
2017-11-22	$25.18	$25.20	$24.97	$25.01	$23.52	38,834
2017-11-21	$24.86	$25.09	$24.55	$25.07	$23.58	95,534
2017-11-20	$24.96	$25.06	$24.73	$24.80	$23.33	61,544
2017-11-17	$24.56	$25.04	$24.55	$24.97	$23.48	137,142
2017-11-16	$24.46	$24.78	$24.46	$24.68	$23.21	133,869
2017-11-15	$24.46	$24.85	$24.46	$24.63	$23.17	120,930
2017-11-14	$24.50	$24.69	$24.46	$24.57	$23.11	52,234
2017-11-13	$24.85	$25.28	$24.54	$24.63	$23.17	69,203
2017-11-10	$25.03	$25.10	$24.88	$24.89	$23.41	55,097
2017-11-09	$25.03	$25.22	$24.94	$25.03	$23.47	71,045
2017-11-08	$25.30	$25.36	$25.06	$25.15	$23.58	62,039
2017-11-07	$25.76	$25.82	$25.26	$25.40	$23.82	92,796
2017-11-06	$25.62	$25.84	$25.51	$25.70	$24.10	57,554
2017-11-03	$25.94	$26.00	$25.66	$25.74	$24.14	48,661
2017-11-02	$25.89	$26.06	$25.81	$25.94	$24.32	77,069
2017-11-01	$26.00	$26.00	$25.37	$25.71	$24.11	91,595
2017-10-31	$25.46	$25.95	$25.39	$25.90	$24.29	70,202
2017-10-30	$25.61	$25.97	$25.22	$25.40	$23.82	99,277
2017-10-27	$25.96	$25.96	$25.43	$25.58	$23.99	95,321
2017-10-26	$23.60	$25.91	$23.60	$25.90	$24.29	285,357
2017-10-25	$24.33	$24.53	$23.92	$23.98	$22.49	141,200
2017-10-24	$24.55	$24.85	$24.32	$24.50	$22.97	219,043
2017-10-23	$24.66	$24.74	$24.26	$24.50	$22.97	126,613
2017-10-20	$25.09	$25.15	$24.70	$24.71	$23.17	123,330
2017-10-19	$24.91	$25.17	$24.82	$24.99	$23.43	77,562
2017-10-18	$25.07	$25.23	$24.97	$24.99	$23.43	36,489
2017-10-17	$25.48	$25.48	$24.99	$25.00	$23.44	97,857
2017-10-16	$25.30	$25.51	$25.25	$25.43	$23.85	56,901
2017-10-13	$25.44	$25.49	$25.28	$25.32	$23.74	52,485
2017-10-12	$25.30	$25.52	$25.27	$25.40	$23.82	27,585
2017-10-11	$25.71	$25.71	$25.33	$25.40	$23.82	33,101
2017-10-10	$25.55	$25.69	$25.40	$25.62	$24.02	54,296
2017-10-09	$25.47	$25.54	$25.29	$25.37	$23.79	47,559
2017-10-06	$25.79	$25.95	$25.47	$25.53	$23.94	65,118
2017-10-05	$25.92	$26.08	$25.81	$25.84	$24.23	154,899
2017-10-04	$26.00	$26.16	$25.87	$25.92	$24.31	80,389
2017-10-03	$25.84	$25.93	$25.55	$25.93	$24.31	72,383
2017-10-02	$25.62	$25.80	$25.55	$25.73	$24.13	69,777
2017-09-29	$25.88	$25.88	$25.53	$25.60	$24.01	60,691
2017-09-28	$25.72	$26.06	$25.53	$25.92	$24.31	106,759
2017-09-27	$25.54	$25.78	$25.22	$25.74	$24.14	108,893
2017-09-26	$25.28	$25.51	$25.19	$25.40	$23.82	87,412
2017-09-25	$25.00	$25.30	$24.96	$25.22	$23.65	198,264
2017-09-22	$24.86	$25.13	$24.86	$24.97	$23.41	148,447
2017-09-21	$24.53	$24.98	$24.51	$24.90	$23.35	187,396
2017-09-20	$24.19	$24.74	$24.04	$24.50	$22.97	156,904
2017-09-19	$24.15	$24.38	$24.11	$24.17	$22.66	123,258
2017-09-18	$23.95	$24.35	$23.89	$24.20	$22.69	121,451
2017-09-15	$24.00	$24.19	$23.80	$23.92	$22.43	316,147
2017-09-14	$24.13	$24.47	$23.78	$23.97	$22.48	103,124
2017-09-13	$23.88	$24.27	$23.88	$24.15	$22.65	125,029
2017-09-12	$23.45	$24.11	$23.45	$23.91	$22.42	74,083
2017-09-11	$23.37	$23.67	$23.37	$23.50	$22.04	99,542
2017-09-08	$23.55	$23.89	$23.15	$23.31	$21.86	208,770
2017-09-07	$24.02	$24.06	$23.50	$23.57	$22.10	177,823
2017-09-06	$24.21	$24.32	$23.90	$23.96	$22.47	83,527
2017-09-05	$24.28	$24.50	$24.05	$24.21	$22.70	94,339
2017-09-01	$24.51	$24.58	$24.29	$24.30	$22.79	63,337
2017-08-31	$24.27	$24.54	$24.27	$24.49	$22.96	220,891
2017-08-30	$24.27	$24.40	$23.91	$24.22	$22.71	141,199
2017-08-29	$24.24	$24.52	$24.19	$24.27	$22.76	107,986
2017-08-28	$24.42	$24.53	$24.08	$24.30	$22.79	99,513
2017-08-25	$24.26	$24.80	$24.26	$24.39	$22.87	99,488
2017-08-24	$24.41	$24.96	$24.22	$24.34	$22.82	131,344
2017-08-23	$24.13	$24.51	$23.77	$24.28	$22.77	126,848
2017-08-22	$24.36	$24.52	$23.96	$24.31	$22.80	55,773
2017-08-21	$24.14	$24.16	$23.96	$24.11	$22.61	43,943
2017-08-18	$23.83	$24.35	$23.67	$24.15	$22.65	60,898
2017-08-17	$24.09	$24.40	$23.90	$23.92	$22.43	57,834
2017-08-16	$24.11	$24.59	$24.11	$24.17	$22.66	54,602
2017-08-15	$24.51	$24.51	$24.00	$24.07	$22.57	116,157
2017-08-14	$24.27	$24.65	$24.27	$24.48	$22.95	50,792
2017-08-11	$24.84	$24.91	$24.19	$24.22	$22.71	122,451
2017-08-10	$24.39	$24.59	$24.27	$24.34	$22.82	44,309
2017-08-09	$24.20	$24.55	$23.73	$24.52	$22.95	77,966
2017-08-08	$24.22	$24.84	$24.10	$24.32	$22.76	84,394
2017-08-07	$24.61	$24.80	$24.16	$24.24	$22.68	100,907
2017-08-04	$24.76	$24.89	$24.55	$24.62	$23.04	72,941
2017-08-03	$24.86	$24.97	$24.68	$24.77	$23.18	61,759
2017-08-02	$24.77	$24.86	$24.57	$24.83	$23.24	237,142
2017-08-01	$24.54	$24.73	$24.34	$24.71	$23.12	89,445
2017-07-31	$24.90	$25.08	$24.37	$24.39	$22.82	172,146
2017-07-28	$24.09	$24.94	$23.59	$24.91	$23.31	454,036
2017-07-27	$25.60	$26.08	$24.07	$24.23	$22.67	317,900
2017-07-26	$26.82	$26.82	$26.41	$26.49	$24.79	67,971
2017-07-25	$26.60	$27.06	$26.47	$26.80	$25.08	80,354
2017-07-24	$26.38	$26.59	$26.20	$26.54	$24.84	303,710
2017-07-21	$26.54	$26.61	$26.23	$26.39	$24.70	87,571
2017-07-20	$26.39	$26.45	$26.12	$26.35	$24.66	41,166
2017-07-19	$26.22	$26.51	$26.21	$26.36	$24.67	108,033
2017-07-18	$26.68	$26.88	$26.11	$26.23	$24.55	127,267
2017-07-17	$26.69	$27.05	$26.54	$26.69	$24.98	107,190
2017-07-14	$26.81	$27.21	$26.45	$26.70	$24.99	62,053
2017-07-13	$26.53	$26.82	$26.27	$26.82	$25.10	69,981
2017-07-12	$26.50	$27.05	$26.40	$26.53	$24.83	68,551
2017-07-11	$26.42	$26.55	$26.20	$26.38	$24.69	64,957
2017-07-10	$26.87	$27.02	$26.37	$26.43	$24.73	52,562
2017-07-07	$26.59	$26.93	$26.59	$26.88	$25.15	82,174
2017-07-06	$26.93	$26.93	$26.51	$26.57	$24.86	85,781
2017-07-05	$27.21	$27.42	$26.71	$26.98	$25.25	92,521
2017-07-03	$27.00	$27.26	$27.00	$27.22	$25.47	26,354
2017-06-30	$27.00	$27.08	$26.76	$26.96	$25.23	53,012
2017-06-29	$26.78	$26.99	$26.69	$26.99	$25.26	53,013
2017-06-28	$26.88	$26.97	$26.76	$26.85	$25.13	30,442
2017-06-27	$26.67	$26.96	$26.67	$26.79	$25.07	40,878
2017-06-26	$26.64	$26.93	$26.61	$26.82	$25.10	124,766
2017-06-23	$26.64	$26.71	$26.40	$26.63	$24.92	107,762
2017-06-22	$26.59	$26.71	$26.42	$26.55	$24.84	29,699
2017-06-21	$26.78	$26.84	$26.49	$26.56	$24.85	81,649
2017-06-20	$26.80	$27.16	$26.61	$26.76	$25.04	58,241
2017-06-19	$26.99	$27.14	$26.80	$26.88	$25.15	81,096
2017-06-16	$26.77	$27.01	$26.77	$26.92	$25.19	104,395
2017-06-15	$26.68	$27.12	$26.68	$27.00	$25.27	88,606
2017-06-14	$26.88	$27.09	$26.74	$26.89	$25.16	111,102
2017-06-13	$26.78	$27.04	$26.65	$26.89	$25.16	126,640
2017-06-12	$26.53	$26.84	$26.53	$26.74	$25.02	109,532
2017-06-09	$26.35	$26.69	$26.35	$26.56	$24.85	82,283
2017-06-08	$26.36	$26.56	$26.14	$26.41	$24.71	63,391
2017-06-07	$26.43	$26.43	$26.10	$26.23	$24.55	52,787
2017-06-06	$26.67	$26.68	$26.44	$26.53	$24.83	73,034
2017-06-05	$26.90	$26.93	$26.59	$26.73	$25.01	53,347
2017-06-02	$26.63	$27.38	$26.63	$26.91	$25.18	79,843
2017-06-01	$26.48	$26.65	$26.24	$26.63	$24.92	63,373
2017-05-31	$26.43	$26.49	$25.93	$26.29	$24.60	94,622
2017-05-30	$26.29	$26.44	$25.92	$26.32	$24.63	149,894
2017-05-26	$26.10	$26.36	$25.78	$26.22	$24.54	81,126
2017-05-25	$26.26	$26.28	$26.00	$26.09	$24.41	50,156
2017-05-24	$26.13	$26.21	$25.91	$26.11	$24.43	41,000
2017-05-23	$26.25	$26.25	$25.98	$26.13	$24.45	50,959
2017-05-22	$26.10	$26.26	$25.89	$26.14	$24.46	72,679
2017-05-19	$25.66	$26.42	$25.53	$26.08	$24.41	111,602
2017-05-18	$25.62	$25.82	$25.27	$25.61	$23.97	135,805
2017-05-17	$25.86	$26.00	$25.41	$25.56	$23.92	106,078
2017-05-16	$26.45	$26.53	$25.98	$26.17	$24.49	128,252
2017-05-15	$26.80	$27.14	$26.47	$26.49	$24.79	107,738
2017-05-12	$26.85	$27.02	$26.69	$26.71	$24.99	55,988
2017-05-11	$27.07	$27.16	$26.63	$26.97	$25.24	54,285
2017-05-10	$27.17	$27.59	$27.12	$27.26	$25.46	70,300
2017-05-09	$27.10	$27.40	$26.99	$27.26	$25.46	73,265
2017-05-08	$27.24	$27.26	$26.86	$26.98	$25.20	52,931
2017-05-05	$27.47	$27.47	$26.92	$27.25	$25.45	93,189
2017-05-04	$27.29	$27.32	$26.97	$27.24	$25.44	73,545
2017-05-03	$27.59	$27.59	$27.14	$27.26	$25.46	112,521
2017-05-02	$27.47	$28.07	$27.41	$27.58	$25.76	63,887
2017-05-01	$27.33	$27.56	$27.18	$27.32	$25.52	39,588
2017-04-28	$27.27	$27.75	$27.24	$27.35	$25.55	96,045
2017-04-27	$28.12	$28.39	$27.01	$27.16	$25.37	227,674
2017-04-26	$28.57	$28.96	$28.32	$28.82	$26.92	154,127
2017-04-25	$28.46	$28.82	$28.30	$28.58	$26.70	61,839
2017-04-24	$27.76	$28.17	$27.64	$28.15	$26.29	220,252
2017-04-21	$27.57	$27.71	$27.47	$27.64	$25.82	69,577
2017-04-20	$27.47	$27.61	$27.33	$27.58	$25.76	93,240
2017-04-19	$27.50	$27.60	$27.27	$27.41	$25.60	43,771
2017-04-18	$27.41	$27.42	$27.08	$27.42	$25.61	41,472
2017-04-17	$27.01	$27.51	$27.01	$27.49	$25.68	56,958
2017-04-13	$27.15	$27.37	$27.00	$27.06	$25.28	52,324
2017-04-12	$27.70	$27.74	$27.29	$27.30	$25.50	105,352
2017-04-11	$27.03	$27.74	$27.02	$27.74	$25.91	142,523
2017-04-10	$26.96	$27.45	$26.96	$27.09	$25.30	78,261
2017-04-07	$26.22	$27.10	$26.06	$26.86	$25.09	164,667
2017-04-06	$26.28	$26.48	$26.08	$26.32	$24.58	125,836
2017-04-05	$26.49	$26.61	$26.26	$26.32	$24.58	78,144
2017-04-04	$26.82	$26.82	$26.29	$26.41	$24.67	74,702
2017-04-03	$27.04	$27.13	$26.72	$26.76	$25.00	69,802
2017-03-31	$27.00	$27.22	$26.95	$27.12	$25.33	109,356
2017-03-30	$27.08	$27.30	$26.85	$27.04	$25.26	79,228
2017-03-29	$26.90	$27.20	$26.73	$27.08	$25.29	77,608
2017-03-28	$26.45	$26.96	$26.28	$26.93	$25.15	46,019
2017-03-27	$26.71	$26.75	$26.38	$26.60	$24.85	78,573
2017-03-24	$27.09	$27.33	$26.74	$26.82	$25.05	117,154
2017-03-23	$26.60	$27.44	$26.60	$27.06	$25.28	144,807
2017-03-22	$26.48	$26.74	$26.41	$26.60	$24.85	64,666
2017-03-21	$27.11	$27.26	$26.47	$26.54	$24.79	90,981
2017-03-20	$27.16	$27.19	$26.86	$27.05	$25.27	38,338
2017-03-17	$26.70	$27.15	$26.63	$27.06	$25.28	92,997
2017-03-16	$26.49	$26.66	$26.46	$26.63	$24.87	45,040
2017-03-15	$26.37	$26.67	$26.36	$26.62	$24.86	53,290
2017-03-14	$26.37	$26.50	$26.18	$26.31	$24.57	77,972
2017-03-13	$26.47	$26.62	$26.02	$26.56	$24.81	43,591
2017-03-10	$26.70	$26.92	$26.40	$26.49	$24.74	87,236
2017-03-09	$26.17	$27.12	$26.07	$26.32	$24.58	99,129
2017-03-08	$25.99	$26.10	$25.77	$26.01	$24.29	63,503
2017-03-07	$25.70	$25.88	$25.55	$25.84	$24.14	45,605
2017-03-06	$25.68	$25.89	$25.44	$25.83	$24.13	42,649
2017-03-03	$25.78	$26.07	$25.46	$25.78	$24.08	70,690
2017-03-02	$25.83	$25.92	$25.66	$25.77	$24.07	41,788
2017-03-01	$26.01	$26.38	$25.86	$25.90	$24.19	56,175
2017-02-28	$26.42	$26.42	$25.57	$25.77	$24.07	124,472
2017-02-27	$26.52	$26.59	$26.30	$26.41	$24.67	135,673
2017-02-24	$26.54	$26.79	$26.54	$26.55	$24.80	70,404
2017-02-23	$27.13	$27.20	$26.64	$26.76	$25.00	43,444
2017-02-22	$27.15	$27.41	$26.83	$26.99	$25.21	27,214
2017-02-21	$26.65	$27.30	$26.65	$27.26	$25.46	79,544
2017-02-17	$26.60	$26.80	$26.50	$26.52	$24.77	69,270
2017-02-16	$26.36	$27.98	$26.36	$26.82	$25.05	401,350
2017-02-15	$27.40	$27.82	$27.26	$27.67	$25.85	160,962
2017-02-14	$26.65	$28.28	$26.65	$27.50	$25.69	334,941
2017-02-13	$26.80	$26.95	$26.26	$26.60	$24.85	87,384
2017-02-10	$26.54	$26.79	$26.36	$26.60	$24.85	43,919
2017-02-09	$26.41	$26.63	$26.29	$26.36	$24.62	48,590
2017-02-08	$26.36	$26.51	$26.15	$26.40	$24.61	53,384
2017-02-07	$26.65	$26.89	$26.36	$26.47	$24.68	44,597
2017-02-06	$26.15	$26.64	$26.15	$26.61	$24.81	97,928
2017-02-03	$26.18	$26.50	$26.04	$26.47	$24.68	53,340
2017-02-02	$26.00	$26.11	$25.55	$26.01	$24.25	93,848
2017-02-01	$26.11	$26.43	$25.85	$26.07	$24.30	160,559
2017-01-31	$26.25	$26.25	$25.93	$25.95	$24.19	221,884
2017-01-30	$26.51	$26.51	$26.18	$26.23	$24.45	121,682
2017-01-27	$26.60	$26.72	$26.46	$26.52	$24.72	64,760
2017-01-26	$26.87	$27.01	$26.62	$26.62	$24.82	65,138
2017-01-25	$26.97	$27.09	$26.81	$26.85	$25.03	29,021
2017-01-24	$26.76	$27.03	$26.56	$26.89	$25.07	52,158
2017-01-23	$26.90	$26.96	$26.48	$26.60	$24.80	71,757
2017-01-20	$26.93	$27.13	$26.93	$26.99	$25.16	61,936
2017-01-19	$27.20	$27.50	$26.93	$26.96	$25.13	62,730
2017-01-18	$27.30	$27.37	$27.04	$27.27	$25.42	62,604
2017-01-17	$27.33	$27.46	$27.06	$27.29	$25.44	60,936
2017-01-13	$27.18	$27.44	$27.03	$27.38	$25.53	176,736
2017-01-12	$27.71	$27.71	$27.14	$27.25	$25.40	64,011
2017-01-11	$27.54	$27.75	$27.06	$27.67	$25.80	68,483
2017-01-10	$27.44	$27.65	$27.32	$27.51	$25.65	110,321
2017-01-09	$28.04	$28.24	$27.52	$27.52	$25.66	79,945
2017-01-06	$28.32	$28.67	$28.06	$28.17	$26.26	130,218
2017-01-05	$28.45	$28.76	$28.00	$28.28	$26.36	93,403
2017-01-04	$28.66	$28.88	$28.26	$28.50	$26.57	130,129
2017-01-03	$28.86	$28.86	$28.25	$28.53	$26.60	107,890
2016-12-30	$28.72	$28.83	$28.46	$28.64	$26.70	56,056
2016-12-29	$28.70	$28.96	$28.65	$28.77	$26.82	44,495
2016-12-28	$28.87	$29.10	$28.65	$28.72	$26.78	30,714
2016-12-27	$28.62	$29.11	$28.62	$28.93	$26.97	83,039
2016-12-23	$28.82	$29.04	$28.58	$28.69	$26.75	29,225
2016-12-22	$28.72	$28.85	$28.46	$28.77	$26.82	55,059
2016-12-21	$28.90	$29.09	$28.84	$28.84	$26.89	50,942
2016-12-20	$28.88	$29.06	$28.62	$28.91	$26.95	79,738
2016-12-19	$29.00	$29.06	$28.56	$28.73	$26.78	81,402
2016-12-16	$28.75	$28.98	$28.74	$28.86	$26.91	336,340
2016-12-15	$28.47	$28.81	$28.29	$28.62	$26.68	110,752
2016-12-14	$28.62	$28.83	$28.33	$28.53	$26.60	108,811
2016-12-13	$28.80	$28.86	$28.54	$28.66	$26.72	95,349
2016-12-12	$28.65	$28.84	$28.55	$28.80	$26.85	140,594
2016-12-09	$28.86	$28.86	$28.60	$28.78	$26.83	95,695
2016-12-08	$28.59	$28.81	$28.37	$28.78	$26.83	79,949
2016-12-07	$28.15	$28.84	$28.12	$28.59	$26.65	116,682
2016-12-06	$27.78	$28.19	$27.65	$28.18	$26.27	189,108
2016-12-05	$27.71	$27.95	$27.60	$27.79	$25.91	83,944
2016-12-02	$27.27	$27.57	$26.95	$27.50	$25.64	60,494
2016-12-01	$27.14	$27.55	$27.10	$27.29	$25.44	111,912
2016-11-30	$27.23	$27.63	$27.01	$27.14	$25.30	89,711
2016-11-29	$27.60	$27.78	$27.29	$27.37	$25.52	60,234
2016-11-28	$26.93	$27.62	$26.87	$27.49	$25.63	126,051
2016-11-25	$26.91	$27.13	$26.91	$26.99	$25.16	48,781
2016-11-23	$26.75	$27.10	$26.60	$27.02	$25.19	146,282
2016-11-22	$26.57	$26.79	$26.50	$26.73	$24.92	53,312
2016-11-21	$26.50	$26.60	$26.37	$26.50	$24.71	48,355
2016-11-18	$26.16	$26.44	$25.97	$26.42	$24.63	72,202
2016-11-17	$25.85	$26.24	$25.73	$26.11	$24.34	285,614
2016-11-16	$25.77	$25.91	$25.38	$25.81	$24.06	180,310
2016-11-15	$25.45	$25.59	$25.20	$25.42	$23.70	91,295
2016-11-14	$25.91	$25.98	$25.38	$25.40	$23.68	148,580
2016-11-11	$24.39	$25.81	$24.39	$25.54	$23.81	242,595
2016-11-10	$25.00	$25.46	$24.25	$24.38	$22.73	176,457
2016-11-09	$23.95	$24.90	$23.59	$24.89	$23.20	170,208
2016-11-08	$23.84	$24.41	$23.73	$24.26	$22.57	190,988
2016-11-07	$23.72	$24.09	$23.58	$23.72	$22.07	101,732
2016-11-04	$23.57	$23.64	$23.42	$23.48	$21.85	98,587
2016-11-03	$23.48	$23.86	$23.38	$23.41	$21.78	82,621
2016-11-02	$23.44	$23.86	$23.42	$23.49	$21.86	123,995
2016-11-01	$23.67	$23.84	$23.36	$23.44	$21.81	144,944
2016-10-31	$23.60	$23.77	$23.44	$23.64	$21.99	118,669
2016-10-28	$23.87	$24.25	$23.43	$23.57	$21.93	131,610
2016-10-27	$24.34	$24.34	$23.86	$24.02	$22.35	136,744
2016-10-26	$25.25	$25.29	$24.17	$24.17	$22.49	185,932
2016-10-25	$24.24	$24.37	$24.16	$24.26	$22.57	38,732
2016-10-24	$24.36	$24.66	$24.20	$24.29	$22.60	33,201
2016-10-21	$24.18	$24.40	$23.87	$24.21	$22.53	172,702
2016-10-20	$24.36	$24.50	$24.01	$24.35	$22.66	80,313
2016-10-19	$23.96	$24.55	$23.79	$24.50	$22.80	91,566
2016-10-18	$24.04	$24.41	$23.80	$23.92	$22.26	59,752
2016-10-17	$23.57	$24.16	$23.56	$23.90	$22.24	130,589
2016-10-14	$23.43	$23.69	$23.27	$23.56	$21.92	68,333
2016-10-13	$23.34	$23.66	$23.22	$23.38	$21.75	47,614
2016-10-12	$23.31	$23.57	$23.19	$23.47	$21.84	45,555
2016-10-11	$23.39	$23.47	$23.11	$23.27	$21.65	58,656
2016-10-10	$23.37	$23.53	$23.37	$23.47	$21.84	37,904
2016-10-07	$23.15	$23.35	$23.06	$23.21	$21.59	59,080
2016-10-06	$23.36	$23.48	$23.29	$23.42	$21.79	31,026
2016-10-05	$23.59	$23.68	$23.32	$23.46	$21.83	29,984
2016-10-04	$23.62	$23.76	$23.39	$23.58	$21.94	76,369
2016-10-03	$23.68	$23.81	$23.55	$23.63	$21.99	37,663
2016-09-30	$23.74	$23.84	$23.62	$23.65	$22.00	131,474
2016-09-29	$23.83	$23.85	$23.51	$23.60	$21.96	42,620
2016-09-28	$23.60	$23.79	$23.50	$23.75	$22.10	24,263
2016-09-27	$23.55	$23.75	$23.52	$23.64	$21.99	40,634
2016-09-26	$23.94	$24.00	$23.47	$23.63	$21.99	30,054
2016-09-23	$24.13	$24.22	$23.88	$24.05	$22.38	56,837
2016-09-22	$23.49	$24.18	$23.49	$24.10	$22.42	56,675
2016-09-21	$23.21	$23.58	$23.03	$23.38	$21.75	70,925
2016-09-20	$23.17	$23.26	$22.98	$23.07	$21.46	35,429
2016-09-19	$23.22	$23.27	$22.96	$23.12	$21.51	34,257
2016-09-16	$22.96	$23.21	$22.96	$23.16	$21.55	83,309
2016-09-15	$22.70	$23.25	$22.53	$23.01	$21.41	43,258
2016-09-14	$22.81	$22.88	$22.66	$22.69	$21.11	33,891
2016-09-13	$22.75	$22.89	$22.53	$22.81	$21.22	59,871
2016-09-12	$22.90	$22.95	$22.74	$22.85	$21.26	109,145
2016-09-09	$23.53	$23.53	$23.02	$23.03	$21.43	115,901
2016-09-08	$23.80	$23.83	$23.55	$23.60	$21.96	32,717
2016-09-07	$23.69	$23.89	$23.69	$23.85	$22.19	143,635
2016-09-06	$23.78	$23.79	$23.43	$23.68	$22.03	43,577
2016-09-02	$23.45	$23.93	$23.41	$23.84	$22.18	31,333
2016-09-01	$23.45	$23.48	$23.26	$23.42	$21.79	49,547
2016-08-31	$23.56	$23.65	$23.35	$23.44	$21.81	40,220
2016-08-30	$23.58	$23.72	$23.49	$23.64	$21.99	64,525
2016-08-29	$23.49	$23.65	$23.38	$23.44	$21.81	38,525
2016-08-26	$23.74	$23.91	$23.40	$23.49	$21.86	32,729
2016-08-25	$23.63	$23.81	$23.44	$23.76	$22.11	73,898
2016-08-24	$23.76	$23.79	$23.55	$23.65	$22.00	95,324
2016-08-23	$23.57	$23.95	$23.57	$23.87	$22.21	32,438
2016-08-22	$23.62	$23.74	$23.50	$23.60	$21.96	276,381
2016-08-19	$23.73	$23.80	$23.38	$23.72	$22.07	204,855
2016-08-18	$23.54	$23.88	$23.54	$23.74	$22.09	39,342
2016-08-17	$23.74	$23.75	$23.52	$23.63	$21.99	55,997
2016-08-16	$23.88	$24.09	$23.58	$23.77	$22.12	69,985
2016-08-15	$23.81	$24.09	$23.67	$23.90	$22.24	79,144
2016-08-12	$23.32	$23.80	$23.32	$23.75	$22.10	94,279
2016-08-11	$23.49	$23.71	$23.36	$23.45	$21.77	82,456
2016-08-10	$23.65	$23.94	$23.30	$23.40	$21.73	43,356
2016-08-09	$23.99	$24.04	$23.54	$23.55	$21.87	65,595
2016-08-08	$23.67	$24.12	$23.65	$23.97	$22.26	106,135
2016-08-05	$23.46	$23.77	$23.46	$23.70	$22.00	48,308
2016-08-04	$23.51	$23.54	$23.23	$23.32	$21.65	49,594
2016-08-03	$23.37	$23.60	$23.28	$23.54	$21.86	89,742
2016-08-02	$23.64	$23.75	$23.32	$23.37	$21.70	58,363
2016-08-01	$24.43	$24.43	$23.55	$23.66	$21.97	145,312
2016-07-29	$24.42	$24.67	$24.29	$24.31	$22.57	53,826
2016-07-28	$24.29	$24.50	$24.11	$24.48	$22.73	150,377
2016-07-27	$24.18	$24.53	$24.11	$24.36	$22.62	63,874
2016-07-26	$24.71	$24.87	$24.50	$24.67	$22.90	66,189
2016-07-25	$24.78	$24.78	$24.53	$24.67	$22.90	33,434
2016-07-22	$24.47	$24.97	$24.45	$24.89	$23.11	51,983
2016-07-21	$24.08	$24.48	$24.08	$24.43	$22.68	165,625
2016-07-20	$24.18	$24.32	$24.08	$24.19	$22.46	36,739
2016-07-19	$24.40	$24.44	$24.04	$24.15	$22.42	85,135
2016-07-18	$24.41	$24.58	$24.19	$24.37	$22.63	47,741
2016-07-15	$24.44	$24.48	$24.14	$24.32	$22.58	94,904
2016-07-14	$24.60	$24.70	$24.25	$24.32	$22.58	56,295
2016-07-13	$24.20	$24.61	$23.81	$24.37	$22.63	100,719
2016-07-12	$24.38	$24.38	$24.15	$24.16	$22.43	55,514
2016-07-11	$24.17	$24.34	$24.13	$24.26	$22.52	60,318
2016-07-08	$23.78	$24.17	$23.64	$24.05	$22.33	105,301
2016-07-07	$23.46	$23.70	$23.29	$23.66	$21.97	162,414
2016-07-06	$22.96	$23.52	$22.96	$23.47	$21.79	59,774
2016-07-05	$23.14	$23.16	$22.95	$23.03	$21.38	93,099
2016-07-01	$23.63	$23.63	$23.12	$23.28	$21.61	51,307
2016-06-30	$22.84	$23.71	$22.77	$23.68	$21.99	117,566
2016-06-29	$22.51	$22.86	$22.51	$22.81	$21.18	62,721
2016-06-28	$22.19	$22.45	$22.04	$22.27	$20.68	79,946
2016-06-27	$22.34	$22.39	$21.97	$22.01	$20.44	102,907
2016-06-24	$22.17	$22.65	$22.11	$22.62	$21.00	447,374
2016-06-23	$22.65	$22.90	$22.63	$22.85	$21.22	53,609
2016-06-22	$22.78	$22.78	$22.37	$22.53	$20.92	70,107
2016-06-21	$22.77	$22.84	$22.40	$22.70	$21.08	89,171
2016-06-20	$22.53	$22.78	$22.48	$22.48	$20.87	40,496
2016-06-17	$22.79	$22.80	$22.30	$22.37	$20.77	200,614
2016-06-16	$22.69	$22.90	$22.41	$22.82	$21.19	63,279
2016-06-15	$22.67	$22.96	$22.65	$22.72	$21.09	58,013
2016-06-14	$22.62	$22.91	$22.58	$22.65	$21.03	58,792
2016-06-13	$23.00	$23.06	$22.57	$22.68	$21.06	50,215
2016-06-10	$23.26	$23.39	$22.95	$23.05	$21.40	43,569
2016-06-09	$23.38	$23.45	$23.17	$23.30	$21.63	43,030
2016-06-08	$23.40	$23.54	$23.26	$23.40	$21.73	34,049
2016-06-07	$23.51	$23.55	$23.27	$23.39	$21.72	26,048
2016-06-06	$23.35	$23.58	$23.22	$23.46	$21.78	37,280
2016-06-03	$23.64	$23.73	$23.35	$23.40	$21.73	32,951
2016-06-02	$23.76	$23.88	$23.67	$23.79	$22.09	63,416
2016-06-01	$23.40	$23.67	$23.32	$23.65	$21.96	61,763
2016-05-31	$23.31	$23.74	$23.18	$23.54	$21.86	82,595
2016-05-27	$22.85	$23.32	$22.85	$23.21	$21.55	290,528
2016-05-26	$23.06	$23.11	$22.86	$22.90	$21.26	59,760
2016-05-25	$23.23	$23.39	$22.96	$22.99	$21.35	59,498
2016-05-24	$23.13	$23.38	$22.68	$23.25	$21.59	306,955
2016-05-23	$23.29	$23.34	$22.96	$23.00	$21.35	66,111
2016-05-20	$23.17	$23.57	$23.08	$23.35	$21.68	47,219
2016-05-19	$23.25	$23.25	$22.83	$23.11	$21.46	67,658
2016-05-18	$23.32	$23.44	$23.12	$23.28	$21.61	63,766
2016-05-17	$23.52	$23.99	$23.26	$23.35	$21.68	290,413
2016-05-16	$23.50	$23.80	$23.39	$23.58	$21.89	80,537
2016-05-13	$23.45	$23.69	$23.39	$23.53	$21.85	38,400
2016-05-12	$23.50	$23.86	$23.31	$23.56	$21.87	72,056
2016-05-11	$23.69	$23.78	$23.31	$23.49	$21.81	58,653
2016-05-10	$23.86	$24.08	$23.66	$23.73	$22.01	42,625
2016-05-09	$23.63	$23.94	$23.49	$23.84	$22.11	94,112
2016-05-06	$23.42	$23.82	$23.37	$23.71	$21.99	51,433
2016-05-05	$23.74	$23.79	$23.47	$23.47	$21.77	101,201
2016-05-04	$23.64	$24.03	$23.60	$23.65	$21.93	86,233
2016-05-03	$23.89	$23.94	$23.37	$23.76	$22.04	231,032
2016-05-02	$24.55	$24.55	$24.01	$24.20	$22.44	162,040
2016-04-29	$24.73	$24.76	$24.43	$24.43	$22.66	63,302
2016-04-28	$24.53	$24.88	$24.53	$24.85	$23.05	113,645
2016-04-27	$24.23	$24.94	$24.23	$24.70	$22.91	156,037
2016-04-26	$24.00	$24.60	$23.48	$24.31	$22.55	363,076
2016-04-25	$23.30	$23.85	$23.17	$23.73	$22.01	117,471
2016-04-22	$23.00	$23.75	$22.74	$23.36	$21.67	358,633
2016-04-21	$22.11	$22.41	$22.05	$22.21	$20.60	57,316
2016-04-20	$22.23	$22.46	$21.98	$22.17	$20.56	89,515
2016-04-19	$22.24	$22.47	$22.06	$22.32	$20.70	65,387
2016-04-18	$21.71	$22.27	$21.67	$22.27	$20.65	175,027
2016-04-15	$22.12	$22.20	$21.70	$21.85	$20.27	244,815
2016-04-14	$22.35	$22.38	$22.19	$22.24	$20.63	37,990
2016-04-13	$22.10	$22.39	$21.96	$22.31	$20.69	86,562
2016-04-12	$21.53	$22.24	$21.32	$22.05	$20.45	196,817
2016-04-11	$21.63	$21.95	$21.47	$21.54	$19.98	131,680
2016-04-08	$21.46	$21.60	$21.34	$21.53	$19.97	71,433
2016-04-07	$21.45	$21.67	$21.25	$21.38	$19.83	55,859
2016-04-06	$21.62	$21.71	$21.36	$21.60	$20.03	54,575
2016-04-05	$21.76	$21.92	$21.55	$21.66	$20.09	113,914
2016-04-04	$21.72	$21.94	$21.45	$21.86	$20.27	123,121
2016-04-01	$21.52	$21.74	$21.34	$21.70	$20.13	85,084
2016-03-31	$21.29	$21.72	$21.29	$21.61	$20.04	78,351
2016-03-30	$21.18	$21.47	$21.11	$21.34	$19.79	170,665
2016-03-29	$20.73	$21.17	$20.73	$21.16	$19.63	132,582
2016-03-28	$20.69	$20.90	$20.57	$20.80	$19.29	49,444
2016-03-24	$20.69	$20.83	$20.40	$20.67	$19.17	182,959
2016-03-23	$20.78	$20.85	$20.69	$20.76	$19.25	65,843
2016-03-22	$20.85	$20.96	$20.56	$20.87	$19.36	72,784
2016-03-21	$20.84	$21.02	$20.55	$21.01	$19.49	96,882
2016-03-18	$20.61	$21.15	$20.51	$20.97	$19.45	134,250
2016-03-17	$20.39	$20.60	$20.18	$20.47	$18.99	55,117
2016-03-16	$20.25	$20.56	$20.25	$20.44	$18.96	75,847
2016-03-15	$20.54	$20.57	$20.20	$20.35	$18.87	108,641
2016-03-14	$20.80	$20.83	$20.45	$20.59	$19.10	60,689
2016-03-11	$20.52	$20.84	$20.47	$20.80	$19.29	46,086
2016-03-10	$20.74	$20.83	$20.22	$20.41	$18.93	56,976
2016-03-09	$20.35	$20.62	$20.24	$20.55	$19.06	92,870
2016-03-08	$20.53	$20.53	$20.20	$20.32	$18.85	171,423
2016-03-07	$20.74	$20.99	$20.29	$20.57	$19.08	113,617
2016-03-04	$20.78	$21.01	$20.54	$20.80	$19.29	105,468
2016-03-03	$20.77	$21.01	$20.51	$20.78	$19.27	68,701
2016-03-02	$20.56	$20.83	$20.35	$20.83	$19.32	106,141
2016-03-01	$20.65	$20.71	$20.27	$20.71	$19.21	46,914
2016-02-29	$20.58	$20.90	$20.53	$20.61	$19.12	75,618
2016-02-26	$20.96	$21.22	$20.48	$20.69	$19.19	80,247
2016-02-25	$20.27	$21.40	$20.27	$20.95	$19.43	181,196
2016-02-24	$19.80	$20.09	$19.03	$20.08	$18.62	228,461
2016-02-23	$20.68	$20.88	$20.00	$20.06	$18.60	142,786
2016-02-22	$21.21	$21.48	$20.73	$20.83	$19.32	84,308
2016-02-19	$20.49	$21.17	$20.42	$21.07	$19.54	59,152
2016-02-18	$20.87	$21.00	$20.39	$20.56	$19.07	238,545
2016-02-17	$20.32	$22.25	$20.32	$20.96	$19.44	153,017
2016-02-16	$20.64	$20.76	$20.34	$20.60	$19.11	122,191
2016-02-12	$20.82	$20.82	$20.32	$20.41	$18.93	66,944
2016-02-11	$20.16	$21.00	$19.88	$20.75	$19.24	142,616
2016-02-10	$20.73	$21.08	$20.38	$20.42	$18.94	61,927
2016-02-09	$20.78	$21.21	$20.54	$20.66	$19.14	36,912
2016-02-08	$20.73	$21.11	$20.25	$20.90	$19.36	77,204
2016-02-05	$21.30	$21.44	$20.82	$20.90	$19.36	92,879
2016-02-04	$21.94	$22.07	$21.20	$21.31	$19.74	171,835
2016-02-03	$22.28	$22.28	$21.32	$22.00	$20.38	108,455
2016-02-02	$22.34	$22.53	$21.91	$22.08	$20.45	151,030
2016-02-01	$22.31	$22.74	$22.13	$22.48	$20.82	94,112
2016-01-29	$22.24	$22.43	$22.00	$22.19	$20.56	126,895
2016-01-28	$22.04	$22.25	$21.84	$22.08	$20.45	57,843
2016-01-27	$21.98	$22.32	$21.71	$21.91	$20.30	67,388
2016-01-26	$21.99	$22.15	$21.83	$21.99	$20.37	61,570
2016-01-25	$22.08	$22.21	$21.83	$21.99	$20.37	71,880
2016-01-22	$22.33	$22.52	$21.89	$22.12	$20.49	155,406
2016-01-21	$22.34	$22.64	$22.00	$22.05	$20.43	92,842
2016-01-20	$21.63	$22.51	$21.13	$22.35	$20.70	100,053
2016-01-19	$22.45	$22.48	$21.70	$21.94	$20.32	61,180
2016-01-15	$21.99	$22.43	$21.82	$22.20	$20.56	129,918
2016-01-14	$22.35	$22.63	$21.96	$22.50	$20.84	76,480
2016-01-13	$22.57	$22.76	$21.91	$22.21	$20.57	271,138
2016-01-12	$22.54	$22.76	$22.13	$22.58	$20.92	144,395
2016-01-11	$22.67	$22.81	$22.35	$22.46	$20.81	90,672
2016-01-08	$22.91	$23.11	$22.42	$22.59	$20.93	120,962
2016-01-07	$22.96	$23.21	$22.56	$22.82	$21.14	75,600
2016-01-06	$23.25	$23.45	$23.17	$23.37	$21.65	51,588
2016-01-05	$23.42	$23.61	$23.07	$23.49	$21.76	131,089
2016-01-04	$23.85	$23.85	$23.24	$23.43	$21.70	93,623
2015-12-31	$24.27	$24.50	$23.73	$24.10	$22.32	163,158
2015-12-30	$24.68	$24.77	$24.00	$24.19	$22.41	63,002
2015-12-29	$24.48	$24.92	$24.16	$24.69	$22.87	61,884
2015-12-28	$24.36	$24.41	$23.88	$24.27	$22.48	58,255
2015-12-24	$24.67	$24.85	$24.30	$24.40	$22.60	26,849
2015-12-23	$24.40	$24.72	$24.35	$24.70	$22.88	93,360
2015-12-22	$24.29	$24.41	$24.01	$24.32	$22.53	57,099
2015-12-21	$24.48	$24.77	$24.08	$24.21	$22.43	53,618
2015-12-18	$24.24	$24.53	$24.10	$24.37	$22.57	233,894
2015-12-17	$24.51	$24.81	$24.23	$24.39	$22.59	63,631
2015-12-16	$24.43	$24.58	$24.11	$24.42	$22.62	75,174
2015-12-15	$24.38	$24.53	$24.14	$24.34	$22.55	86,656
2015-12-14	$23.92	$24.54	$23.84	$24.25	$22.46	161,397
2015-12-11	$24.00	$24.14	$23.66	$23.96	$22.19	111,576
2015-12-10	$24.42	$24.63	$24.23	$24.28	$22.49	53,187
2015-12-09	$24.75	$25.00	$24.35	$24.36	$22.57	123,213
2015-12-08	$24.98	$25.19	$24.73	$24.77	$22.95	61,362
2015-12-07	$25.59	$25.69	$25.06	$25.23	$23.37	82,273
2015-12-04	$24.68	$25.78	$24.66	$25.59	$23.70	143,365
2015-12-03	$25.56	$25.79	$24.63	$24.67	$22.85	165,207
2015-12-02	$24.84	$25.96	$24.84	$25.56	$23.68	202,075
2015-12-01	$24.93	$24.93	$24.58	$24.84	$23.01	108,137
2015-11-30	$24.93	$25.02	$24.65	$24.69	$22.87	144,609
2015-11-27	$24.96	$25.13	$24.73	$24.79	$22.96	85,084
2015-11-25	$24.91	$25.17	$24.89	$24.94	$23.10	90,660
2015-11-24	$24.38	$25.17	$24.13	$24.87	$23.04	194,926
2015-11-23	$23.97	$24.75	$23.88	$24.50	$22.70	278,979
2015-11-20	$24.09	$24.37	$23.98	$24.09	$22.32	129,241
2015-11-19	$24.87	$24.87	$23.87	$23.95	$22.19	126,825
2015-11-18	$24.32	$24.96	$24.27	$24.88	$23.05	201,507
2015-11-17	$23.72	$24.51	$23.62	$24.40	$22.60	221,135
2015-11-16	$23.50	$23.78	$23.23	$23.72	$21.97	82,348
2015-11-13	$23.04	$23.82	$22.88	$23.62	$21.88	115,276
2015-11-12	$23.61	$23.63	$23.14	$23.15	$21.44	159,210
2015-11-11	$23.83	$24.12	$23.50	$23.80	$22.05	188,818
2015-11-10	$23.35	$23.59	$23.27	$23.45	$21.72	239,156
2015-11-09	$24.13	$24.13	$23.10	$23.35	$21.61	167,615
2015-11-06	$23.00	$24.17	$22.70	$24.13	$22.33	170,591
2015-11-05	$22.04	$22.96	$21.95	$22.94	$21.23	176,892
2015-11-04	$21.30	$22.16	$21.01	$21.98	$20.34	118,266
2015-11-03	$21.55	$21.68	$21.42	$21.46	$19.86	186,334
2015-11-02	$21.49	$21.75	$21.40	$21.60	$19.99	185,587
2015-10-30	$21.46	$21.68	$21.25	$21.51	$19.90	121,130
2015-10-29	$22.03	$22.15	$21.39	$21.54	$19.93	126,622
2015-10-28	$21.46	$22.27	$21.38	$22.21	$20.55	90,046
2015-10-27	$21.71	$21.84	$21.27	$21.43	$19.83	61,489
2015-10-26	$22.00	$22.06	$21.76	$21.85	$20.22	48,491
2015-10-23	$21.94	$22.17	$21.65	$21.99	$20.35	172,245
2015-10-22	$22.12	$22.13	$21.64	$21.83	$20.20	92,026
2015-10-21	$22.26	$22.32	$21.98	$22.06	$20.41	146,175
2015-10-20	$21.95	$22.36	$21.88	$22.25	$20.59	75,277
2015-10-19	$21.78	$22.11	$21.77	$22.03	$20.39	80,568
2015-10-16	$22.30	$22.37	$21.76	$21.92	$20.28	62,497
2015-10-15	$22.02	$22.24	$21.40	$22.21	$20.55	122,758
2015-10-14	$21.87	$22.07	$21.60	$21.99	$20.35	152,131
2015-10-13	$21.51	$22.19	$21.51	$21.94	$20.30	128,392
2015-10-12	$21.42	$21.75	$21.41	$21.69	$20.07	28,817
2015-10-09	$21.26	$21.54	$21.24	$21.46	$19.86	79,251
2015-10-08	$21.12	$21.24	$21.09	$21.20	$19.62	91,018
2015-10-07	$21.25	$21.55	$21.05	$21.20	$19.62	201,553
2015-10-06	$21.74	$21.74	$21.02	$21.23	$19.65	142,025
2015-10-05	$21.69	$21.93	$21.53	$21.85	$20.22	69,091
2015-10-02	$21.56	$21.71	$21.30	$21.59	$19.98	47,601
2015-10-01	$21.65	$21.80	$21.26	$21.65	$20.03	53,122
2015-09-30	$21.00	$21.83	$21.00	$21.59	$19.98	134,261
2015-09-29	$20.85	$21.29	$20.59	$20.89	$19.33	246,097
2015-09-28	$20.80	$21.00	$20.60	$20.67	$19.13	101,039
2015-09-25	$21.19	$21.43	$20.71	$20.79	$19.24	159,549
2015-09-24	$21.15	$21.28	$20.98	$21.05	$19.48	69,666
2015-09-23	$21.42	$21.71	$20.92	$21.21	$19.63	191,020
2015-09-22	$21.49	$21.66	$21.27	$21.40	$19.80	177,497
2015-09-21	$21.64	$21.95	$21.42	$21.74	$20.12	114,437
2015-09-18	$22.03	$22.23	$21.53	$21.62	$20.01	188,535
2015-09-17	$22.17	$22.70	$22.12	$22.28	$20.62	85,112
2015-09-16	$22.36	$22.47	$22.10	$22.16	$20.51	47,173
2015-09-15	$22.45	$22.58	$22.16	$22.27	$20.61	42,766
2015-09-14	$22.76	$22.80	$22.20	$22.43	$20.76	105,591
2015-09-11	$22.45	$22.92	$22.27	$22.78	$21.08	78,073
2015-09-10	$22.63	$22.97	$22.54	$22.61	$20.92	30,425
2015-09-09	$23.15	$23.15	$22.63	$22.68	$20.99	63,523
2015-09-08	$22.92	$23.23	$22.76	$23.00	$21.28	86,130
2015-09-04	$22.18	$22.81	$22.18	$22.64	$20.95	132,510
2015-09-03	$22.28	$22.92	$22.20	$22.44	$20.76	133,938
2015-09-02	$22.22	$22.22	$22.00	$22.19	$20.53	260,523
2015-09-01	$22.67	$22.75	$21.88	$21.96	$20.32	210,685
2015-08-31	$22.75	$23.62	$22.75	$22.95	$21.24	217,021
2015-08-28	$22.79	$23.29	$22.68	$23.24	$21.51	240,996
2015-08-27	$22.46	$22.99	$22.31	$22.96	$21.25	614,021
2015-08-26	$22.47	$22.84	$21.82	$22.23	$20.57	211,214

Carriage Services Inc (CSV) News Headlines

Recent Carriage Services Inc (CSV) News

Similar Companies to Carriage Services Inc (CSV) in the Personal Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bright Horizons Family Solutions Inc	BFAM	Personal Services	Consumer Cyclical	50,000
Service Corp International	SCI	Personal Services	Consumer Cyclical	25,395
Regis Corp	RGS	Personal Services	Consumer Cyclical	20,000
WW International Inc	WW	Personal Services	Consumer Cyclical	11,000
H&R Block Inc	HRB	Personal Services	Consumer Cyclical	10,000
Rollins Inc	ROL	Personal Services	Consumer Cyclical	9,821
Carriage Services Inc	CSV	Personal Services	Consumer Cyclical	8,500
Mister Car Wash Inc	MCW	Personal Services	Consumer Cyclical	7,000
Franchise Group Inc - Class A	FRG	Personal Services	Consumer Cyclical	3,472
Rover Group Inc - Class A	ROVR	Personal Services	Consumer Cyclical	3,000

Carriage Services Inc (CSV) Exchange: NYSE