Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ) Stock Profile

Data as of June 25, 2025

$50.34 ($-0.55) -1.08%

Xtrackers MSCI Eurozone Hedged Equity ETF - Daily Information

Click for more stock information on Xtrackers MSCI Eurozone Hedged Equity ETF.

Daily Information	Data
Date	June 25, 2025
Open	$50.49
Previous Close	$50.34
High	$50.50
Low	$50.26
Adjusted Open	$50.49
Previous Adjusted Close	$50.34
Adjusted High	$50.50
Adjusted Low	$50.26

Invest in Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

$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 Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-25	$50.49	$50.50	$50.26	$50.34	$50.34	5,150
2025-06-24	$50.63	$50.93	$50.56	$50.89	$50.89	7,050
2025-06-23	$49.89	$50.21	$49.82	$50.20	$50.20	6,675
2025-06-20	$50.91	$50.91	$48.27	$49.99	$49.99	20,140
2025-06-18	$52.22	$52.23	$51.84	$52.03	$50.45	53,004
2025-06-17	$52.22	$52.34	$52.02	$52.02	$50.44	5,248
2025-06-16	$52.76	$52.78	$52.53	$52.54	$50.94	10,094
2025-06-13	$52.34	$52.44	$52.08	$52.12	$50.53	9,296
2025-06-12	$53.01	$53.01	$52.93	$52.95	$51.35	7,460
2025-06-11	$53.31	$53.31	$53.02	$53.02	$51.41	3,127
2025-06-10	$53.35	$53.38	$53.25	$53.32	$51.70	9,644
2025-06-09	$53.39	$53.52	$53.33	$53.36	$51.73	22,713
2025-06-06	$53.41	$53.50	$53.41	$53.48	$51.86	5,958
2025-06-05	$53.21	$53.33	$53.13	$53.13	$51.52	4,721
2025-06-04	$53.15	$53.28	$53.12	$53.18	$51.57	5,697
2025-06-03	$52.74	$53.10	$52.74	$53.09	$51.48	6,207
2025-06-02	$52.95	$53.14	$52.60	$53.12	$51.51	5,522
2025-05-30	$53.03	$53.08	$52.66	$53.01	$51.40	3,464
2025-05-29	$52.95	$53.03	$52.88	$53.01	$51.40	8,539
2025-05-28	$53.12	$53.13	$53.00	$53.06	$51.45	3,205
2025-05-27	$53.25	$53.37	$53.25	$53.35	$51.73	5,725
2025-05-23	$52.04	$52.47	$52.04	$52.33	$50.74	1,761
2025-05-22	$52.98	$53.24	$52.98	$53.12	$51.51	1,444
2025-05-21	$53.33	$53.45	$52.96	$52.96	$51.35	1,814
2025-05-20	$53.39	$53.42	$53.29	$53.41	$51.79	5,174
2025-05-19	$52.64	$53.22	$52.50	$53.22	$51.60	13,751
2025-05-16	$52.59	$52.94	$52.59	$52.91	$52.91	3,271
2025-05-15	$52.47	$52.67	$52.47	$52.65	$52.65	7,371
2025-05-14	$52.44	$52.45	$52.33	$52.37	$52.37	68,760
2025-05-13	$52.48	$52.52	$52.39	$52.40	$52.40	6,520
2025-05-12	$52.02	$52.49	$52.02	$52.42	$52.42	46,097
2025-05-09	$51.48	$51.59	$51.48	$51.58	$51.58	1,549
2025-05-08	$51.21	$51.49	$51.19	$51.35	$51.35	2,290
2025-05-07	$50.88	$51.08	$50.72	$51.08	$51.08	3,299
2025-05-06	$51.33	$51.33	$50.82	$50.90	$50.90	2,540
2025-05-05	$51.10	$51.36	$51.10	$51.12	$51.12	4,429
2025-05-02	$50.79	$51.34	$50.79	$51.11	$51.11	9,319
2025-05-01	$50.22	$50.48	$50.13	$50.19	$50.19	12,167
2025-04-30	$49.52	$50.53	$49.47	$49.90	$49.90	10,849
2025-04-29	$49.60	$49.91	$49.60	$49.88	$49.88	4,176
2025-04-28	$49.73	$50.16	$49.48	$49.56	$49.56	10,353
2025-04-25	$49.32	$50.02	$49.21	$49.53	$49.53	9,693
2025-04-24	$48.70	$49.09	$48.69	$49.09	$49.09	2,954
2025-04-23	$48.69	$48.80	$48.58	$48.72	$48.72	10,911
2025-04-22	$47.31	$47.88	$47.31	$47.88	$47.88	3,873
2025-04-21	$47.06	$47.06	$45.94	$46.32	$46.32	4,693
2025-04-17	$47.15	$47.63	$46.97	$47.37	$47.37	12,506
2025-04-16	$47.26	$47.41	$46.94	$46.94	$46.94	3,025
2025-04-15	$47.34	$47.60	$47.34	$47.49	$47.49	8,717
2025-04-14	$46.88	$46.89	$46.44	$46.66	$46.66	13,514
2025-04-11	$45.54	$46.56	$45.19	$46.49	$46.49	4,783
2025-04-10	$46.34	$46.34	$44.87	$45.95	$45.95	4,673
2025-04-09	$44.22	$48.04	$43.39	$48.03	$48.03	8,446
2025-04-08	$45.72	$45.78	$43.56	$44.00	$44.00	3,092
2025-04-07	$44.11	$46.33	$44.03	$44.58	$44.58	17,394
2025-04-04	$46.66	$46.66	$45.59	$45.59	$45.59	76,415
2025-04-03	$49.02	$49.02	$48.51	$48.51	$48.51	5,330
2025-04-02	$49.82	$50.23	$49.82	$50.23	$50.23	14,196
2025-04-01	$50.22	$50.27	$49.94	$50.24	$50.24	11,067
2025-03-31	$49.62	$50.03	$49.48	$49.93	$49.93	16,356
2025-03-28	$50.93	$50.93	$50.38	$50.46	$50.46	16,338
2025-03-27	$50.84	$51.08	$50.79	$50.90	$50.90	37,834
2025-03-26	$51.38	$51.46	$50.88	$51.02	$51.02	16,265
2025-03-25	$51.68	$51.78	$51.53	$51.78	$51.78	16,522
2025-03-24	$51.24	$51.43	$51.15	$51.35	$51.35	37,934
2025-03-21	$51.09	$51.34	$51.03	$51.28	$51.28	28,113
2025-03-20	$51.36	$51.66	$51.36	$51.53	$51.53	63,142
2025-03-19	$51.86	$52.26	$51.81	$52.12	$52.12	19,476
2025-03-18	$51.93	$52.16	$51.82	$51.90	$51.90	65,485
2025-03-17	$51.34	$51.91	$51.34	$51.71	$51.71	97,194
2025-03-14	$50.92	$51.38	$50.92	$51.37	$51.37	15,165
2025-03-13	$50.47	$50.47	$50.18	$50.26	$50.26	25,593
2025-03-12	$50.78	$50.78	$50.30	$50.61	$50.61	19,252
2025-03-11	$50.62	$50.64	$49.87	$50.45	$50.45	55,057
2025-03-10	$51.01	$51.20	$50.38	$50.75	$50.75	165,596
2025-03-07	$51.27	$52.05	$51.27	$52.04	$52.04	17,138
2025-03-06	$51.34	$52.09	$51.34	$51.59	$51.59	27,925
2025-03-05	$51.34	$51.81	$51.29	$51.75	$51.75	21,154
2025-03-04	$50.76	$51.37	$50.41	$50.88	$50.88	54,402
2025-03-03	$52.07	$52.11	$51.41	$51.50	$51.50	32,175
2025-02-28	$51.02	$51.20	$50.76	$51.14	$51.14	38,697
2025-02-27	$51.23	$51.30	$50.88	$50.90	$50.90	65,525
2025-02-26	$51.56	$51.73	$51.28	$51.38	$51.38	8,125
2025-02-25	$51.30	$51.30	$51.05	$51.16	$51.16	11,584
2025-02-24	$51.12	$51.12	$50.81	$50.81	$50.81	9,462
2025-02-21	$50.96	$51.09	$50.76	$50.78	$50.78	2,837
2025-02-20	$51.07	$51.12	$50.87	$50.93	$50.93	4,134
2025-02-19	$51.06	$51.06	$50.82	$50.94	$50.94	51,383
2025-02-18	$51.58	$51.65	$51.57	$51.62	$51.62	9,881
2025-02-14	$51.18	$51.18	$51.02	$51.03	$51.03	2,898
2025-02-13	$50.99	$50.99	$50.85	$50.85	$50.85	2,110
2025-02-12	$50.09	$50.63	$50.09	$50.60	$50.60	5,526
2025-02-11	$49.92	$50.14	$49.92	$50.14	$50.14	9,573
2025-02-10	$49.61	$49.79	$49.61	$49.78	$49.78	5,918
2025-02-07	$49.39	$49.48	$49.32	$49.32	$49.32	975
2025-02-06	$49.51	$49.56	$49.51	$49.55	$49.55	822
2025-02-05	$49.06	$49.10	$49.03	$49.10	$49.10	2,401
2025-02-04	$48.79	$48.89	$48.79	$48.80	$48.80	3,119
2025-02-03	$48.32	$48.58	$48.26	$48.49	$48.49	3,188
2025-01-31	$49.13	$49.14	$48.94	$48.94	$48.94	3,702
2025-01-30	$49.12	$49.14	$49.10	$49.10	$49.10	1,198
2025-01-29	$48.65	$48.69	$48.58	$48.65	$48.65	2,892
2025-01-28	$48.43	$48.49	$48.42	$48.47	$48.47	3,155
2025-01-27	$48.37	$48.44	$48.24	$48.43	$48.43	2,957
2025-01-24	$48.40	$48.48	$48.39	$48.39	$48.39	1,888
2025-01-23	$48.26	$48.57	$48.26	$48.57	$48.57	1,793
2025-01-22	$48.23	$48.25	$48.15	$48.15	$48.15	1,031
2025-01-21	$47.97	$48.15	$47.96	$48.12	$48.12	12,732
2025-01-17	$47.84	$47.86	$47.83	$47.84	$47.84	3,073
2025-01-16	$47.30	$47.48	$47.28	$47.38	$47.38	2,326
2025-01-15	$46.95	$46.95	$46.94	$46.94	$46.94	154
2025-01-14	$46.56	$46.56	$46.38	$46.45	$46.45	1,775
2025-01-13	$46.33	$46.40	$46.33	$46.39	$46.39	1,780
2025-01-10	$47.30	$47.30	$46.45	$46.45	$46.45	1,740
2025-01-08	$46.53	$46.56	$46.42	$46.56	$46.56	353
2025-01-07	$46.89	$46.89	$46.62	$46.62	$46.62	629
2025-01-06	$46.56	$46.56	$46.38	$46.40	$46.40	3,390
2025-01-03	$45.74	$45.79	$45.74	$45.74	$45.74	1,176
2025-01-02	$45.94	$46.14	$45.78	$45.91	$45.91	11,739
2024-12-31	$45.61	$45.67	$45.61	$45.67	$45.67	249
2024-12-30	$45.47	$45.60	$45.47	$45.57	$45.57	2,170
2024-12-27	$45.73	$45.80	$45.66	$45.76	$45.76	1,147
2024-12-26	$45.90	$45.95	$45.89	$45.95	$45.95	957
2024-12-24	$45.93	$45.93	$45.93	$45.93	$45.93	112
2024-12-23	$45.59	$45.59	$45.59	$45.59	$45.59	78
2024-12-20	$45.02	$45.50	$45.02	$45.31	$45.31	2,554
2024-12-19	$45.79	$45.79	$45.71	$45.71	$45.45	936
2024-12-18	$45.82	$45.82	$45.82	$45.82	$45.56	405
2024-12-17	$46.36	$46.40	$46.27	$46.32	$46.06	2,595
2024-12-16	$46.47	$46.53	$46.42	$46.42	$46.16	1,486
2024-12-13	$46.67	$46.67	$46.67	$46.67	$46.41	138
2024-12-12	$46.63	$46.64	$46.63	$46.64	$46.38	677
2024-12-11	$46.69	$46.81	$46.69	$46.78	$46.52	1,516
2024-12-10	$46.51	$46.53	$46.51	$46.53	$46.27	469
2024-12-09	$46.82	$46.88	$46.73	$46.73	$46.47	5,075
2024-12-06	$46.79	$46.79	$46.76	$46.76	$46.76	917
2024-12-05	$46.57	$46.57	$46.50	$46.50	$46.50	1,087
2024-12-04	$46.24	$46.35	$46.22	$46.24	$46.24	9,252
2024-12-03	$45.89	$45.93	$45.89	$45.92	$45.92	823
2024-12-02	$45.76	$45.76	$45.76	$45.76	$45.76	47
2024-11-29	$45.23	$45.41	$45.23	$45.41	$45.41	600
2024-11-27	$44.83	$44.94	$44.83	$44.94	$44.94	850
2024-11-26	$45.06	$45.06	$44.99	$45.02	$45.02	1,378
2024-11-25	$45.28	$45.30	$45.28	$45.30	$45.30	632
2024-11-22	$45.37	$45.37	$45.37	$45.37	$45.37	66
2024-11-21	$44.96	$45.08	$44.96	$45.06	$45.06	1,722
2024-11-20	$44.93	$44.94	$44.79	$44.94	$44.94	2,405
2024-11-19	$44.87	$44.93	$44.84	$44.92	$44.92	868
2024-11-18	$45.12	$45.22	$45.12	$45.13	$45.13	383
2024-11-15	$45.29	$45.29	$45.28	$45.28	$45.28	672
2024-11-14	$45.51	$45.56	$45.37	$45.37	$45.37	4,455
2024-11-13	$44.61	$44.96	$44.61	$44.92	$44.92	8,160
2024-11-12	$45.36	$45.36	$44.80	$44.91	$44.91	1,721
2024-11-11	$45.83	$45.89	$45.73	$45.73	$45.73	7,577
2024-11-08	$45.34	$45.47	$45.34	$45.47	$45.47	1,273
2024-11-07	$45.74	$45.84	$45.74	$45.84	$45.84	3,306
2024-11-06	$45.28	$45.33	$45.21	$45.33	$45.33	2,638
2024-11-05	$45.63	$45.83	$45.63	$45.83	$45.83	506
2024-11-04	$45.62	$45.75	$45.61	$45.61	$45.61	5,180
2024-11-01	$45.89	$45.89	$45.74	$45.74	$45.74	978
2024-10-31	$45.38	$45.44	$45.27	$45.41	$45.41	3,610
2024-10-30	$45.91	$45.91	$45.75	$45.75	$45.75	6,875
2024-10-29	$46.51	$46.51	$46.35	$46.35	$46.35	3,611
2024-10-28	$46.44	$46.65	$46.44	$46.63	$46.63	1,662
2024-10-25	$46.43	$46.46	$46.25	$46.25	$46.25	3,407
2024-10-24	$46.29	$46.29	$46.29	$46.29	$46.29	63
2024-10-23	$46.39	$46.39	$46.17	$46.20	$46.20	749
2024-10-22	$46.47	$46.51	$46.47	$46.51	$46.51	443
2024-10-21	$46.53	$46.57	$46.53	$46.57	$46.57	734
2024-10-18	$46.91	$46.91	$46.91	$46.91	$46.91	237
2024-10-17	$46.58	$46.67	$46.57	$46.57	$46.57	1,681
2024-10-16	$46.37	$46.37	$46.32	$46.36	$46.36	1,785
2024-10-15	$46.98	$46.98	$46.25	$46.30	$46.30	5,311
2024-10-14	$47.14	$47.16	$47.14	$47.16	$47.16	452
2024-10-11	$46.68	$46.81	$46.68	$46.80	$46.80	1,412
2024-10-10	$46.56	$46.56	$46.49	$46.54	$46.54	2,091
2024-10-09	$46.64	$46.72	$46.64	$46.67	$46.67	2,301
2024-10-08	$46.37	$46.44	$46.36	$46.44	$46.44	1,538
2024-10-07	$46.54	$46.54	$46.34	$46.34	$46.34	2,985
2024-10-04	$46.41	$46.63	$46.41	$46.63	$46.63	3,223
2024-10-03	$46.11	$46.11	$46.01	$46.09	$46.09	2,931
2024-10-02	$46.43	$46.48	$46.43	$46.45	$46.45	1,142
2024-10-01	$46.62	$46.62	$46.41	$46.55	$46.55	5,504
2024-09-30	$46.88	$46.92	$46.79	$46.92	$46.92	686
2024-09-27	$47.25	$47.25	$47.25	$47.25	$47.25	139
2024-09-26	$46.99	$47.15	$46.99	$47.13	$47.13	10,084
2024-09-25	$46.12	$46.17	$46.07	$46.07	$46.07	5,413
2024-09-24	$46.22	$46.26	$46.22	$46.26	$46.26	2,759
2024-09-23	$45.87	$45.99	$45.87	$45.99	$45.99	3,695
2024-09-20	$45.80	$45.80	$45.76	$45.76	$45.76	7,136
2024-09-19	$46.36	$46.57	$46.32	$46.40	$46.40	2,091
2024-09-18	$45.64	$45.94	$45.60	$45.71	$45.71	1,243
2024-09-17	$45.68	$45.73	$45.66	$45.73	$45.73	1,337
2024-09-16	$45.53	$45.77	$45.53	$45.77	$45.77	1,470
2024-09-13	$45.55	$45.75	$45.55	$45.67	$45.67	2,441
2024-09-12	$45.30	$45.44	$45.30	$45.44	$45.44	474
2024-09-11	$45.17	$45.44	$44.87	$45.44	$45.44	1,987
2024-09-10	$44.96	$44.99	$44.96	$44.99	$44.99	371
2024-09-09	$45.09	$45.21	$45.09	$45.21	$45.21	2,144
2024-09-06	$45.27	$45.29	$44.64	$44.64	$44.64	2,268
2024-09-05	$45.49	$45.49	$45.34	$45.37	$45.37	4,310
2024-09-04	$45.45	$45.58	$45.43	$45.47	$45.47	3,307
2024-09-03	$45.94	$45.99	$45.76	$45.76	$45.76	587
2024-08-30	$46.50	$46.58	$46.44	$46.58	$46.58	2,534
2024-08-29	$46.44	$46.45	$46.24	$46.24	$46.24	866
2024-08-28	$46.19	$46.19	$45.85	$46.03	$46.03	868
2024-08-27	$45.92	$45.98	$45.92	$45.94	$45.94	2,836
2024-08-26	$45.83	$45.89	$45.80	$45.84	$45.84	529
2024-08-23	$45.87	$45.90	$45.74	$45.90	$45.90	952
2024-08-22	$45.43	$45.43	$45.42	$45.42	$45.42	573
2024-08-21	$45.49	$45.64	$45.49	$45.64	$45.64	1,636
2024-08-20	$45.39	$45.39	$45.23	$45.23	$45.23	2,128
2024-08-19	$45.43	$45.51	$45.43	$45.51	$45.51	1,524
2024-08-16	$45.21	$45.21	$45.17	$45.17	$45.17	513
2024-08-15	$44.89	$45.09	$44.89	$45.09	$45.09	3,049
2024-08-14	$44.27	$44.27	$44.27	$44.27	$44.27	239
2024-08-13	$43.82	$44.11	$43.82	$44.11	$44.11	1,663
2024-08-12	$43.75	$43.75	$43.73	$43.73	$43.73	6,263
2024-08-09	$43.62	$43.90	$43.62	$43.90	$43.90	864
2024-08-08	$43.49	$43.76	$43.45	$43.76	$43.76	1,264
2024-08-07	$43.76	$43.76	$43.12	$43.12	$43.12	638
2024-08-06	$42.97	$43.13	$42.84	$42.93	$42.93	5,160
2024-08-05	$42.50	$42.94	$42.50	$42.75	$42.75	8,702
2024-08-02	$43.95	$43.95	$43.56	$43.77	$43.77	9,308
2024-08-01	$45.33	$45.34	$44.64	$44.69	$44.69	3,797
2024-07-31	$45.76	$45.95	$45.73	$45.75	$45.75	2,040
2024-07-30	$45.45	$45.53	$45.42	$45.50	$45.50	1,531
2024-07-29	$45.35	$45.35	$45.31	$45.31	$45.31	759
2024-07-26	$45.32	$45.63	$45.29	$45.58	$45.58	2,979
2024-07-25	$44.91	$45.24	$44.90	$45.01	$45.01	3,860
2024-07-24	$45.70	$45.70	$45.24	$45.24	$45.24	2,920
2024-07-23	$45.96	$45.96	$45.90	$45.90	$45.90	818
2024-07-22	$46.00	$46.14	$46.00	$46.14	$46.14	2,343
2024-07-19	$45.41	$45.44	$45.33	$45.33	$45.33	2,045
2024-07-18	$46.08	$46.08	$45.69	$45.69	$45.69	752
2024-07-17	$45.87	$45.87	$45.72	$45.73	$45.73	8,412
2024-07-16	$46.18	$46.42	$46.18	$46.42	$46.42	3,453
2024-07-15	$46.66	$46.66	$46.38	$46.38	$46.38	2,042
2024-07-12	$46.70	$46.83	$46.70	$46.83	$46.83	1,040
2024-07-11	$46.50	$46.50	$46.41	$46.41	$46.41	5,971
2024-07-10	$46.14	$46.47	$46.14	$46.47	$46.47	1,410
2024-07-09	$45.88	$45.88	$45.86	$45.86	$45.86	206
2024-07-08	$46.69	$46.69	$46.34	$46.35	$46.35	5,265
2024-07-05	$46.70	$46.70	$46.49	$46.54	$46.54	2,117
2024-07-03	$46.27	$46.38	$46.27	$46.38	$46.38	329
2024-07-02	$45.74	$45.83	$45.66	$45.81	$45.81	3,750
2024-07-01	$46.07	$46.07	$45.88	$46.00	$46.00	1,630
2024-06-28	$45.62	$45.66	$45.51	$45.62	$45.62	4,465
2024-06-27	$45.87	$45.87	$45.70	$45.77	$45.77	3,573
2024-06-26	$45.88	$45.94	$45.84	$45.94	$45.94	2,923
2024-06-25	$46.02	$46.20	$45.99	$46.13	$46.13	6,094
2024-06-24	$46.10	$46.11	$46.10	$46.11	$46.11	1,730
2024-06-21	$45.72	$45.91	$45.72	$45.91	$45.91	7,846
2024-06-20	$45.96	$46.29	$45.93	$46.23	$46.20	21,084
2024-06-18	$45.69	$45.86	$45.67	$45.79	$45.76	5,429
2024-06-17	$45.37	$45.60	$45.37	$45.60	$45.57	1,418
2024-06-14	$45.10	$45.10	$45.10	$45.10	$45.07	563
2024-06-13	$46.38	$46.38	$45.92	$46.05	$46.02	8,058
2024-06-12	$46.85	$46.85	$46.78	$46.78	$46.75	2,784
2024-06-11	$46.35	$46.40	$46.34	$46.34	$46.34	1,533
2024-06-10	$46.58	$46.86	$46.58	$46.86	$46.86	789
2024-06-07	$47.07	$47.09	$46.95	$46.96	$46.96	7,537
2024-06-06	$47.29	$47.30	$47.27	$47.28	$47.28	12,596
2024-06-05	$47.19	$47.32	$47.05	$47.32	$47.32	8,693
2024-06-04	$46.73	$46.73	$46.45	$46.63	$46.63	4,033
2024-06-03	$47.13	$47.13	$46.68	$46.90	$46.90	9,778
2024-05-31	$46.65	$47.02	$46.62	$47.02	$47.02	14,296
2024-05-30	$46.68	$46.68	$46.61	$46.61	$46.61	2,587
2024-05-29	$46.35	$46.45	$46.34	$46.35	$46.35	5,245
2024-05-28	$46.95	$47.05	$46.95	$46.99	$46.99	2,794
2024-05-24	$46.92	$46.98	$46.91	$46.97	$46.97	2,502
2024-05-23	$47.00	$47.00	$46.64	$46.69	$46.69	2,180
2024-05-22	$47.01	$47.01	$46.72	$46.82	$46.82	10,727
2024-05-21	$47.05	$47.16	$47.05	$47.15	$47.15	2,059
2024-05-20	$47.29	$47.29	$47.21	$47.21	$47.21	1,362
2024-05-17	$47.17	$47.19	$47.14	$47.19	$47.19	3,119
2024-05-16	$47.23	$47.23	$47.10	$47.10	$47.10	2,170
2024-05-15	$47.28	$47.38	$47.24	$47.38	$47.38	4,781
2024-05-14	$47.03	$47.19	$47.03	$47.19	$47.19	2,701
2024-05-13	$46.93	$46.96	$46.89	$46.89	$46.89	4,006
2024-05-10	$46.99	$47.00	$46.95	$46.97	$46.97	2,436
2024-05-09	$46.66	$46.77	$46.66	$46.77	$46.77	6,513
2024-05-08	$46.53	$46.53	$46.45	$46.53	$46.53	3,499
2024-05-07	$46.28	$46.39	$46.28	$46.32	$46.32	6,724
2024-05-06	$45.82	$45.95	$45.82	$45.95	$45.95	518
2024-05-03	$45.42	$45.57	$45.42	$45.57	$45.57	1,678
2024-05-02	$45.26	$45.36	$45.21	$45.30	$45.30	1,521
2024-05-01	$45.09	$45.21	$44.93	$44.94	$44.94	1,247
2024-04-30	$45.56	$45.56	$45.17	$45.17	$45.17	1,489
2024-04-29	$45.68	$45.74	$45.68	$45.74	$45.74	384
2024-04-26	$45.82	$45.85	$45.79	$45.79	$45.79	3,000
2024-04-25	$45.17	$45.28	$45.11	$45.28	$45.28	1,433
2024-04-24	$45.72	$45.72	$45.53	$45.60	$45.60	1,045
2024-04-23	$45.74	$45.78	$45.74	$45.78	$45.78	1,169
2024-04-22	$45.14	$45.29	$45.11	$45.26	$45.26	2,878
2024-04-19	$44.82	$44.82	$44.71	$44.71	$44.71	2,023
2024-04-18	$44.88	$44.88	$44.78	$44.78	$44.78	1,998
2024-04-17	$44.95	$44.95	$44.70	$44.72	$44.72	2,667
2024-04-16	$44.83	$45.01	$44.68	$44.91	$44.91	5,486
2024-04-15	$45.38	$45.41	$45.06	$45.06	$45.06	3,406
2024-04-12	$45.30	$45.30	$45.02	$45.10	$45.10	33,679
2024-04-11	$45.43	$45.51	$45.43	$45.50	$45.50	654
2024-04-10	$45.35	$45.45	$45.35	$45.45	$45.45	221
2024-04-09	$45.43	$45.54	$45.43	$45.54	$45.54	712
2024-04-08	$45.74	$45.74	$45.74	$45.74	$45.74	225
2024-04-05	$45.52	$45.62	$45.52	$45.56	$45.56	754
2024-04-04	$45.80	$45.80	$45.43	$45.43	$45.43	162
2024-04-03	$45.85	$45.88	$45.85	$45.88	$45.88	234
2024-04-02	$45.82	$45.82	$45.63	$45.77	$45.77	2,327
2024-04-01	$46.46	$46.57	$46.32	$46.35	$46.35	3,938
2024-03-28	$46.16	$46.16	$46.16	$46.16	$46.16	63
2024-03-27	$46.02	$46.16	$46.02	$46.16	$46.16	2,739
2024-03-26	$45.83	$45.86	$45.75	$45.75	$45.75	2,319
2024-03-25	$45.73	$45.73	$45.60	$45.60	$45.60	912
2024-03-22	$45.56	$45.64	$45.56	$45.64	$45.64	2,021
2024-03-21	$45.62	$45.62	$45.55	$45.55	$45.55	1,181
2024-03-20	$45.16	$45.48	$45.15	$45.48	$45.48	1,046
2024-03-19	$45.00	$45.21	$45.00	$45.08	$45.08	1,073
2024-03-18	$45.09	$45.09	$44.92	$44.92	$44.92	2,167
2024-03-15	$45.01	$45.05	$45.01	$45.05	$45.05	176
2024-03-14	$44.98	$44.98	$44.98	$44.98	$44.98	236
2024-03-13	$45.16	$45.20	$45.15	$45.15	$45.15	29,969
2024-03-12	$45.03	$45.03	$45.01	$45.02	$45.02	1,031
2024-03-11	$44.54	$44.59	$44.54	$44.59	$44.59	597
2024-03-08	$44.86	$44.87	$44.60	$44.62	$44.62	1,738
2024-03-07	$44.83	$44.97	$44.83	$44.96	$44.96	891
2024-03-06	$44.42	$44.53	$44.37	$44.48	$44.48	1,334
2024-03-05	$44.21	$44.21	$44.03	$44.14	$44.14	1,381
2024-03-04	$44.24	$44.39	$44.24	$44.33	$44.33	3,598
2024-03-01	$44.33	$44.36	$44.33	$44.36	$44.36	1,881
2024-02-29	$44.08	$44.20	$44.08	$44.20	$44.20	611
2024-02-28	$44.09	$44.10	$44.08	$44.08	$44.08	674
2024-02-27	$44.14	$44.18	$44.13	$44.18	$44.18	809
2024-02-26	$43.99	$44.01	$43.98	$44.01	$44.01	548
2024-02-23	$44.13	$44.14	$44.06	$44.10	$44.10	2,277
2024-02-22	$44.10	$44.11	$44.01	$44.11	$44.11	562
2024-02-21	$43.36	$43.52	$43.36	$43.52	$43.52	172
2024-02-20	$43.23	$43.30	$43.22	$43.30	$43.30	1,866
2024-02-16	$43.34	$43.43	$43.23	$43.26	$43.26	2,948
2024-02-15	$43.10	$43.39	$43.10	$43.36	$43.36	3,518
2024-02-14	$42.88	$43.01	$42.81	$43.01	$43.01	760
2024-02-13	$42.63	$42.69	$42.50	$42.53	$42.53	821
2024-02-12	$43.09	$43.24	$43.09	$43.10	$43.10	12,105
2024-02-09	$42.87	$43.02	$42.87	$43.02	$43.02	1,234
2024-02-08	$42.86	$42.92	$42.81	$42.82	$42.82	1,639
2024-02-07	$42.75	$42.75	$42.67	$42.73	$42.73	1,537
2024-02-06	$42.68	$42.84	$42.68	$42.84	$42.84	1,454
2024-02-05	$42.49	$42.69	$42.45	$42.64	$42.64	22,101
2024-02-02	$42.69	$42.69	$42.51	$42.61	$42.61	71,681
2024-02-01	$42.68	$42.73	$42.66	$42.73	$42.73	576
2024-01-31	$42.73	$42.73	$42.57	$42.57	$42.57	1,157
2024-01-30	$42.78	$42.81	$42.74	$42.79	$42.79	1,787
2024-01-29	$42.62	$42.78	$42.62	$42.78	$42.78	392
2024-01-26	$42.62	$42.63	$42.62	$42.63	$42.63	1,200
2024-01-25	$42.21	$42.38	$42.21	$42.38	$42.38	2,372
2024-01-24	$42.16	$42.21	$42.07	$42.07	$42.07	429
2024-01-23	$41.37	$41.57	$41.37	$41.56	$41.56	1,252
2024-01-22	$41.57	$41.57	$41.53	$41.53	$41.53	2,079
2024-01-19	$41.24	$41.46	$41.24	$41.45	$41.45	2,015
2024-01-18	$41.28	$41.42	$41.18	$41.42	$41.42	606
2024-01-17	$40.78	$40.86	$40.75	$40.85	$40.85	12,822
2024-01-16	$41.22	$41.22	$41.17	$41.17	$41.17	3,369
2024-01-12	$41.64	$41.65	$41.54	$41.63	$41.63	2,456
2024-01-11	$41.35	$41.51	$41.35	$41.51	$41.51	1,260
2024-01-10	$41.53	$41.59	$41.49	$41.59	$41.59	931
2024-01-09	$41.45	$41.57	$41.41	$41.52	$41.52	7,876
2024-01-08	$41.62	$41.85	$41.62	$41.85	$41.85	1,074
2024-01-05	$41.30	$41.50	$41.30	$41.40	$41.40	2,395
2024-01-04	$41.45	$41.50	$41.39	$41.39	$41.39	1,755
2024-01-03	$41.16	$41.31	$41.16	$41.27	$41.27	1,970
2024-01-02	$41.86	$41.86	$41.70	$41.75	$41.75	1,301
2023-12-29	$41.85	$41.98	$41.85	$41.97	$41.97	8,317
2023-12-28	$41.87	$41.88	$41.85	$41.85	$41.85	817
2023-12-27	$41.95	$42.06	$41.91	$42.00	$42.00	4,793
2023-12-26	$42.04	$42.08	$42.01	$42.01	$42.01	37,775
2023-12-22	$41.90	$41.93	$41.85	$41.87	$41.87	2,963
2023-12-21	$41.80	$41.97	$41.78	$41.97	$41.97	2,212
2023-12-20	$41.87	$41.87	$41.57	$41.57	$41.57	1,574
2023-12-19	$41.90	$42.01	$41.89	$42.01	$42.01	3,293
2023-12-18	$41.75	$41.80	$41.69	$41.80	$41.80	2,175
2023-12-15	$41.96	$41.96	$41.86	$41.86	$41.86	218
2023-12-14	$41.93	$42.01	$41.77	$41.93	$41.93	19,737
2023-12-13	$41.61	$41.96	$41.57	$41.96	$41.96	2,525
2023-12-12	$41.63	$41.74	$41.63	$41.71	$41.71	23,824
2023-12-11	$41.64	$41.74	$41.64	$41.74	$41.74	276
2023-12-08	$41.51	$41.67	$41.51	$41.67	$41.67	19,565
2023-12-07	$41.19	$41.26	$41.19	$41.26	$41.26	11,291
2023-12-06	$41.27	$41.28	$41.15	$41.15	$41.15	2,598
2023-12-05	$40.95	$41.05	$40.95	$41.01	$41.01	3,250
2023-12-04	$40.76	$40.84	$40.69	$40.84	$40.84	2,559
2023-12-01	$40.52	$40.85	$40.52	$40.85	$40.85	4,195
2023-11-30	$40.46	$40.55	$40.46	$40.55	$40.55	1,403
2023-11-29	$40.43	$40.43	$40.37	$40.37	$40.37	342
2023-11-28	$40.06	$40.06	$40.06	$40.06	$40.06	252
2023-11-27	$40.11	$40.14	$40.11	$40.14	$40.14	1,412
2023-11-24	$40.19	$40.30	$40.19	$40.30	$40.30	1,024
2023-11-22	$40.10	$40.10	$40.04	$40.07	$40.07	2,049
2023-11-21	$39.88	$39.93	$39.88	$39.93	$39.93	820
2023-11-20	$40.04	$40.12	$40.04	$40.09	$40.09	5,644
2023-11-17	$39.92	$40.05	$39.92	$40.02	$40.02	15,537
2023-11-16	$39.71	$39.79	$39.67	$39.67	$39.67	17,489
2023-11-15	$39.78	$39.87	$39.78	$39.82	$39.82	1,473
2023-11-14	$39.70	$39.72	$39.64	$39.66	$39.66	4,148
2023-11-13	$39.08	$39.08	$39.00	$39.00	$39.00	1,498
2023-11-10	$38.68	$38.99	$38.54	$38.97	$38.97	2,879
2023-11-09	$39.00	$39.00	$38.71	$38.78	$38.78	3,668
2023-11-08	$38.63	$38.63	$38.45	$38.60	$38.60	5,729
2023-11-07	$38.26	$38.36	$38.26	$38.28	$38.28	1,259
2023-11-06	$38.43	$38.43	$38.32	$38.34	$38.34	9,062
2023-11-03	$38.70	$38.70	$38.51	$38.55	$38.55	3,367
2023-11-02	$38.45	$38.51	$38.45	$38.51	$38.51	4,714
2023-11-01	$37.61	$37.81	$37.61	$37.81	$37.81	1,954
2023-10-31	$37.31	$37.45	$37.31	$37.45	$37.45	202
2023-10-30	$37.01	$37.13	$37.01	$37.13	$37.13	626
2023-10-27	$36.97	$36.97	$36.70	$36.70	$36.70	716
2023-10-26	$37.09	$37.09	$36.99	$36.99	$36.99	7,606
2023-10-25	$37.19	$37.19	$37.06	$37.06	$37.06	595
2023-10-24	$37.28	$37.33	$37.27	$37.33	$37.33	1,037
2023-10-23	$36.78	$37.03	$36.78	$36.87	$36.87	49,953
2023-10-20	$37.02	$37.02	$36.95	$36.95	$36.95	256
2023-10-19	$37.32	$37.32	$37.32	$37.32	$37.32	218
2023-10-18	$37.66	$37.66	$37.66	$37.66	$37.66	1
2023-10-17	$38.19	$38.19	$38.19	$38.19	$38.19	223
2023-10-16	$38.15	$38.21	$38.14	$38.21	$38.21	2,638
2023-10-13	$38.33	$38.33	$37.99	$37.99	$37.99	2,044
2023-10-12	$38.72	$38.72	$38.41	$38.47	$38.47	6,659
2023-10-11	$38.71	$38.71	$38.58	$38.67	$38.67	1,359
2023-10-10	$38.50	$38.62	$38.47	$38.48	$38.48	6,576
2023-10-09	$37.84	$38.05	$37.81	$38.03	$38.03	1,040
2023-10-06	$37.86	$38.22	$37.81	$38.22	$38.22	1,810
2023-10-05	$37.86	$37.87	$37.79	$37.84	$37.84	2,197
2023-10-04	$37.89	$37.89	$37.65	$37.87	$37.87	2,064
2023-10-03	$37.70	$37.72	$37.68	$37.71	$37.71	6,636
2023-10-02	$38.25	$38.25	$38.00	$38.08	$38.08	5,919
2023-09-29	$38.86	$38.86	$38.47	$38.48	$38.48	977
2023-09-28	$38.21	$38.50	$38.21	$38.38	$38.38	1,737
2023-09-27	$38.05	$38.23	$38.00	$38.17	$38.17	2,337
2023-09-26	$38.30	$38.30	$38.10	$38.12	$38.12	10,731
2023-09-25	$38.43	$38.59	$38.38	$38.58	$38.58	10,421
2023-09-22	$38.90	$38.90	$38.76	$38.78	$38.78	567
2023-09-21	$39.17	$39.17	$38.79	$38.80	$38.80	25,499
2023-09-20	$39.65	$39.68	$39.41	$39.41	$39.41	8,105
2023-09-19	$39.29	$39.39	$39.26	$39.34	$39.34	6,072
2023-09-18	$39.36	$39.37	$39.30	$39.34	$39.34	4,317
2023-09-15	$39.86	$39.89	$39.73	$39.73	$39.73	2,985
2023-09-14	$39.55	$39.85	$39.55	$39.85	$39.85	5,961
2023-09-13	$39.27	$39.27	$38.98	$39.08	$39.08	46,962
2023-09-12	$39.32	$39.44	$39.32	$39.32	$39.32	4,840
2023-09-11	$39.46	$39.65	$39.46	$39.64	$39.64	8,504
2023-09-08	$39.36	$39.40	$39.33	$39.33	$39.33	7,055
2023-09-07	$39.20	$39.29	$39.20	$39.29	$39.29	1,540
2023-09-06	$39.48	$39.48	$39.36	$39.40	$39.40	2,747
2023-09-05	$39.66	$39.66	$39.59	$39.59	$39.59	2,896
2023-09-01	$39.83	$39.90	$39.83	$39.90	$39.90	525
2023-08-31	$40.17	$40.17	$39.95	$39.95	$39.95	255
2023-08-30	$40.07	$40.07	$40.04	$40.04	$40.04	1,017
2023-08-29	$40.15	$40.18	$40.15	$40.18	$40.18	422
2023-08-28	$39.83	$39.85	$39.80	$39.85	$39.85	1,066
2023-08-25	$39.44	$39.52	$39.33	$39.48	$39.48	3,603
2023-08-24	$39.24	$39.27	$39.13	$39.13	$39.13	2,307
2023-08-23	$39.30	$39.51	$39.30	$39.45	$39.45	427
2023-08-22	$39.48	$39.48	$39.28	$39.30	$39.30	3,999
2023-08-21	$39.23	$39.30	$39.23	$39.27	$39.27	1,012
2023-08-18	$39.07	$39.07	$39.07	$39.07	$39.07	63
2023-08-17	$39.17	$39.25	$39.06	$39.08	$39.08	1,740
2023-08-16	$39.61	$39.61	$39.45	$39.45	$39.45	4,507
2023-08-15	$39.63	$39.63	$39.55	$39.55	$39.55	538
2023-08-14	$39.97	$40.04	$39.96	$40.04	$40.04	4,153
2023-08-11	$39.95	$39.98	$39.93	$39.95	$39.95	1,136
2023-08-10	$40.48	$40.48	$40.27	$40.27	$40.27	1,982
2023-08-09	$40.01	$40.11	$39.99	$39.99	$39.99	1,317
2023-08-08	$39.77	$39.96	$39.77	$39.96	$39.96	5,031
2023-08-07	$40.05	$40.15	$39.99	$40.15	$40.15	2,895
2023-08-04	$40.05	$40.22	$39.82	$39.82	$39.82	22,358
2023-08-03	$39.72	$39.93	$39.72	$39.91	$39.91	1,319
2023-08-02	$40.24	$40.24	$39.98	$40.03	$40.03	1,617
2023-08-01	$40.66	$40.67	$40.66	$40.67	$40.67	434
2023-07-31	$41.09	$41.15	$41.08	$41.08	$41.08	760
2023-07-28	$41.05	$41.18	$41.00	$41.06	$41.06	3,156
2023-07-27	$40.99	$41.08	$40.77	$40.77	$40.77	3,486
2023-07-26	$40.22	$40.33	$40.20	$40.33	$40.33	7,560
2023-07-25	$40.50	$40.50	$40.46	$40.46	$40.46	370
2023-07-24	$40.38	$40.54	$40.38	$40.51	$40.51	1,867
2023-07-21	$40.45	$40.59	$40.43	$40.53	$40.53	1,190
2023-07-20	$40.40	$40.43	$40.32	$40.32	$40.32	1,692
2023-07-19	$40.38	$40.42	$40.27	$40.30	$40.30	2,397
2023-07-18	$40.15	$40.37	$40.15	$40.37	$40.37	1,002
2023-07-17	$40.17	$40.21	$40.09	$40.15	$40.15	16,567
2023-07-14	$40.26	$40.26	$40.25	$40.25	$40.25	1,376
2023-07-13	$40.51	$40.51	$40.46	$40.47	$40.47	16,015
2023-07-12	$40.17	$40.17	$40.10	$40.12	$40.12	3,757
2023-07-11	$39.48	$39.65	$39.48	$39.65	$39.65	3,218
2023-07-10	$39.22	$39.24	$39.17	$39.24	$39.24	4,573
2023-07-07	$39.15	$39.18	$38.97	$39.04	$39.04	112,432
2023-07-06	$39.22	$39.23	$38.88	$39.08	$39.08	13,413
2023-07-05	$40.07	$40.07	$39.93	$39.95	$39.95	27,733
2023-07-03	$40.39	$40.45	$40.39	$40.44	$40.44	2,618
2023-06-30	$40.39	$40.47	$40.38	$40.46	$40.46	2,832
2023-06-29	$39.98	$40.01	$39.91	$39.99	$39.99	4,174
2023-06-28	$39.78	$39.96	$39.78	$39.86	$39.86	4,572
2023-06-27	$39.52	$39.71	$39.51	$39.68	$39.68	24,037
2023-06-26	$39.31	$39.36	$39.30	$39.30	$39.30	3,040
2023-06-23	$39.11	$39.33	$39.11	$39.18	$39.18	11,297
2023-06-22	$40.27	$40.37	$40.27	$40.31	$39.53	8,748
2023-06-21	$40.51	$40.58	$40.46	$40.46	$39.68	51,661
2023-06-20	$40.89	$40.89	$40.72	$40.77	$39.99	31,101
2023-06-16	$41.45	$41.45	$41.20	$41.22	$40.42	6,448
2023-06-15	$41.00	$41.12	$41.00	$41.12	$40.33	1,631
2023-06-14	$41.11	$41.17	$40.96	$41.08	$40.29	3,729
2023-06-13	$40.94	$40.98	$40.94	$40.96	$40.17	3,230
2023-06-12	$40.60	$40.79	$40.60	$40.78	$39.99	4,657
2023-06-09	$40.45	$40.47	$40.42	$40.43	$39.65	1,772
2023-06-08	$40.44	$40.57	$40.44	$40.57	$39.79	2,671
2023-06-07	$40.48	$40.52	$40.35	$40.37	$39.59	6,454
2023-06-06	$40.34	$40.56	$40.34	$40.55	$39.77	6,747
2023-06-05	$40.40	$40.42	$40.32	$40.33	$40.33	108,051
2023-06-02	$40.60	$40.73	$40.58	$40.70	$40.70	24,200
2023-06-01	$39.96	$40.06	$39.91	$40.03	$40.03	53,465
2023-05-31	$39.69	$39.77	$39.69	$39.71	$39.71	1,544
2023-05-30	$40.20	$40.20	$40.08	$40.16	$40.16	1,893
2023-05-26	$40.53	$40.53	$40.51	$40.51	$40.51	346
2023-05-25	$40.02	$40.16	$40.01	$40.11	$40.11	926
2023-05-24	$40.03	$40.04	$39.93	$40.00	$40.00	3,404
2023-05-23	$40.56	$40.60	$40.55	$40.55	$40.55	613
2023-05-22	$41.02	$41.07	$41.02	$41.05	$41.05	976
2023-05-19	$41.02	$41.08	$41.02	$41.04	$41.04	1,159
2023-05-18	$40.80	$40.90	$40.70	$40.90	$40.90	3,337
2023-05-17	$40.42	$40.64	$40.42	$40.64	$40.64	1,528
2023-05-16	$40.35	$40.36	$40.30	$40.30	$40.30	493
2023-05-15	$40.41	$40.56	$40.38	$40.55	$40.55	1,720
2023-05-12	$40.36	$40.42	$40.36	$40.42	$40.42	706
2023-05-11	$40.32	$40.32	$40.32	$40.32	$40.32	124
2023-05-10	$40.20	$40.28	$40.02	$40.24	$40.24	2,761
2023-05-09	$40.35	$40.35	$40.35	$40.35	$40.35	82
2023-05-08	$40.55	$40.61	$40.55	$40.61	$40.61	1,798
2023-05-05	$40.41	$40.49	$40.41	$40.47	$40.47	1,470
2023-05-04	$39.84	$39.92	$39.84	$39.92	$39.92	9,483
2023-05-03	$40.05	$40.24	$40.00	$40.00	$40.00	1,709
2023-05-02	$40.08	$40.10	$40.08	$40.10	$40.10	564
2023-05-01	$40.54	$40.87	$40.54	$40.77	$40.77	3,099
2023-04-28	$40.35	$40.55	$40.35	$40.53	$40.53	1,244
2023-04-27	$40.42	$40.55	$40.42	$40.55	$40.55	829
2023-04-26	$40.04	$40.08	$40.00	$40.07	$40.07	1,901
2023-04-25	$40.46	$40.49	$40.15	$40.15	$40.15	2,101
2023-04-24	$40.68	$40.68	$40.59	$40.62	$40.62	570
2023-04-21	$40.64	$40.68	$40.63	$40.65	$40.65	1,435
2023-04-20	$40.35	$40.47	$40.35	$40.46	$40.46	3,478
2023-04-19	$40.67	$40.69	$40.67	$40.68	$40.68	4,229
2023-04-18	$40.56	$40.65	$40.56	$40.63	$40.63	1,104
2023-04-17	$40.32	$40.44	$40.30	$40.43	$40.43	776
2023-04-14	$40.36	$40.56	$40.36	$40.44	$40.44	6,643
2023-04-13	$40.08	$40.35	$40.06	$40.33	$40.33	11,897
2023-04-12	$39.93	$40.15	$39.93	$39.95	$39.95	3,836
2023-04-11	$39.94	$40.06	$39.94	$39.97	$39.97	5,309
2023-04-10	$39.98	$40.04	$39.85	$40.03	$40.03	3,059
2023-04-06	$39.70	$39.84	$39.70	$39.78	$39.78	403
2023-04-05	$39.40	$39.58	$39.40	$39.58	$39.58	89,523
2023-04-04	$39.58	$39.58	$39.56	$39.56	$39.56	1,320
2023-04-03	$39.64	$39.72	$39.61	$39.72	$39.72	2,312
2023-03-31	$39.68	$39.70	$39.63	$39.70	$39.70	1,297
2023-03-30	$39.44	$39.44	$39.38	$39.43	$39.43	4,295
2023-03-29	$38.92	$39.05	$38.92	$39.01	$39.01	2,133
2023-03-28	$38.24	$38.28	$38.21	$38.27	$38.27	2,578
2023-03-27	$38.36	$38.43	$38.36	$38.43	$38.43	717
2023-03-24	$37.98	$38.16	$37.86	$38.14	$38.14	3,769
2023-03-23	$38.55	$38.55	$38.21	$38.36	$38.36	2,902
2023-03-22	$38.77	$38.77	$38.19	$38.19	$38.19	2,392
2023-03-21	$38.64	$38.79	$38.64	$38.78	$38.78	1,449
2023-03-20	$38.11	$38.15	$38.03	$38.09	$38.09	1,986
2023-03-17	$37.45	$37.60	$37.45	$37.58	$37.58	1,168
2023-03-16	$37.44	$38.35	$37.44	$38.35	$38.35	1,737
2023-03-15	$37.68	$37.83	$37.68	$37.81	$37.81	2,418
2023-03-14	$38.86	$38.87	$38.54	$38.69	$38.69	6,918
2023-03-13	$37.93	$38.13	$37.76	$38.01	$38.01	7,802
2023-03-10	$39.25	$39.25	$38.81	$38.81	$38.81	2,413
2023-03-09	$39.77	$39.80	$39.34	$39.34	$39.34	974
2023-03-08	$39.83	$39.92	$39.83	$39.92	$39.92	788
2023-03-07	$39.76	$39.76	$39.76	$39.76	$39.76	230
2023-03-06	$40.13	$40.13	$40.01	$40.03	$40.03	1,480
2023-03-03	$39.91	$40.16	$39.91	$40.16	$40.16	2,701
2023-03-02	$39.49	$39.69	$39.47	$39.69	$39.69	461
2023-03-01	$39.58	$39.58	$39.27	$39.39	$39.39	1,172
2023-02-28	$39.57	$39.58	$39.46	$39.47	$39.47	3,169
2023-02-27	$39.65	$39.70	$39.58	$39.60	$39.60	5,912
2023-02-24	$39.33	$39.35	$39.15	$39.23	$39.23	2,402
2023-02-23	$39.66	$39.86	$39.66	$39.86	$39.86	1,407
2023-02-22	$39.56	$39.56	$39.45	$39.51	$39.51	3,087
2023-02-21	$39.80	$39.80	$39.58	$39.61	$39.61	1,548
2023-02-17	$40.02	$40.11	$40.02	$40.11	$40.11	1,139
2023-02-16	$39.90	$40.00	$39.90	$40.00	$40.00	1,185
2023-02-15	$39.76	$40.04	$39.76	$40.04	$40.04	2,068
2023-02-14	$39.68	$39.82	$39.68	$39.82	$39.82	104
2023-02-13	$39.50	$39.64	$39.50	$39.64	$39.64	1,620
2023-02-10	$39.16	$39.29	$39.16	$39.26	$39.26	2,027
2023-02-09	$39.76	$39.76	$39.42	$39.47	$39.47	3,793
2023-02-08	$39.52	$39.52	$39.35	$39.38	$39.38	1,647
2023-02-07	$39.21	$39.57	$39.21	$39.57	$39.57	975
2023-02-06	$39.19	$39.35	$39.19	$39.35	$39.35	26,609
2023-02-03	$39.55	$39.57	$39.46	$39.50	$39.50	349,575
2023-02-02	$39.49	$39.51	$39.49	$39.51	$39.51	1,061
2023-02-01	$39.09	$39.11	$39.02	$39.02	$39.02	749
2023-01-31	$38.58	$38.83	$38.53	$38.83	$38.83	330
2023-01-30	$38.59	$38.65	$38.57	$38.57	$38.57	298
2023-01-27	$38.70	$38.82	$38.70	$38.81	$38.81	1,915
2023-01-26	$38.83	$38.83	$38.83	$38.83	$38.83	2
2023-01-25	$38.65	$38.65	$38.63	$38.63	$38.63	255
2023-01-24	$38.54	$38.56	$38.54	$38.56	$38.56	164
2023-01-23	$38.60	$38.60	$38.60	$38.60	$38.60	5
2023-01-20	$38.27	$38.36	$38.27	$38.36	$38.36	1,142
2023-01-19	$38.07	$38.07	$38.07	$38.07	$38.07	6
2023-01-18	$38.77	$38.77	$38.46	$38.46	$38.46	306
2023-01-17	$38.59	$38.59	$38.59	$38.59	$38.59	6
2023-01-13	$38.41	$38.51	$38.41	$38.51	$38.51	791
2023-01-12	$38.27	$38.27	$38.25	$38.27	$38.27	1,350
2023-01-11	$37.83	$38.01	$37.83	$38.00	$38.00	896
2023-01-10	$37.65	$37.68	$37.65	$37.68	$37.68	600
2023-01-09	$37.66	$37.66	$37.45	$37.45	$37.45	3,352
2023-01-06	$37.38	$37.38	$37.35	$37.35	$37.35	756
2023-01-05	$36.75	$36.77	$36.75	$36.77	$36.77	2,542
2023-01-04	$36.73	$36.76	$36.73	$36.76	$36.76	321
2023-01-03	$36.06	$36.06	$36.06	$36.06	$36.06	15
2022-12-30	$35.14	$35.14	$35.14	$35.14	$35.14	1
2022-12-29	$35.63	$35.63	$35.63	$35.63	$35.63	370
2022-12-28	$35.26	$35.26	$35.16	$35.16	$35.16	370
2022-12-27	$35.41	$35.41	$35.41	$35.41	$35.41	125
2022-12-23	$35.23	$35.40	$35.23	$35.40	$35.40	261
2022-12-22	$35.33	$35.40	$35.17	$35.40	$35.40	647
2022-12-21	$35.72	$35.72	$35.69	$35.69	$35.69	218
2022-12-20	$35.14	$35.14	$35.14	$35.14	$35.14	521
2022-12-19	$35.18	$35.18	$35.08	$35.08	$35.08	521
2022-12-16	$35.08	$35.17	$35.03	$35.17	$35.17	1,511
2022-12-15	$35.47	$35.50	$35.47	$35.47	$35.47	488
2022-12-14	$36.50	$36.50	$36.35	$36.35	$36.35	606
2022-12-13	$36.45	$36.57	$36.43	$36.57	$36.57	1,008
2022-12-12	$36.09	$36.27	$36.09	$36.27	$36.27	2,501
2022-12-09	$36.25	$36.25	$36.09	$36.09	$36.09	503
2022-12-08	$35.99	$36.07	$35.98	$36.07	$36.07	581
2022-12-07	$36.07	$36.23	$36.07	$36.12	$36.12	4,433
2022-12-06	$36.10	$36.18	$36.10	$36.18	$36.18	240
2022-12-05	$36.38	$36.38	$36.38	$36.38	$36.38	23
2022-12-02	$36.60	$36.65	$36.60	$36.65	$36.65	800
2022-12-01	$36.61	$36.61	$36.61	$36.61	$36.61	2,416
2022-11-30	$36.34	$36.77	$36.25	$36.77	$36.77	2,416
2022-11-29	$36.21	$36.24	$36.21	$36.24	$36.24	125
2022-11-28	$36.06	$36.06	$36.01	$36.04	$36.04	4,142
2022-11-25	$36.45	$36.45	$36.45	$36.45	$36.45	0
2022-11-23	$36.20	$36.20	$36.20	$36.20	$36.20	7
2022-11-22	$36.23	$36.23	$36.23	$36.23	$36.23	7
2022-11-21	$35.99	$35.99	$35.99	$35.99	$35.99	85
2022-11-18	$36.00	$36.00	$36.00	$36.00	$36.00	1,050
2022-11-17	$35.61	$35.75	$35.61	$35.75	$35.75	1,050
2022-11-16	$35.73	$35.76	$35.62	$35.66	$35.66	3,821
2022-11-15	$35.80	$35.80	$35.77	$35.77	$35.77	1,020
2022-11-14	$36.00	$36.00	$35.70	$35.70	$35.70	253
2022-11-11	$35.91	$35.91	$35.91	$35.91	$35.91	600
2022-11-10	$35.52	$35.52	$35.52	$35.52	$35.52	24
2022-11-09	$34.16	$34.16	$34.16	$34.16	$34.16	2
2022-11-08	$34.32	$34.32	$34.32	$34.32	$34.32	1,302
2022-11-07	$34.12	$34.12	$34.12	$34.12	$34.12	50
2022-11-04	$33.73	$34.02	$33.73	$34.02	$34.02	12,202
2022-11-03	$33.07	$33.07	$33.07	$33.07	$33.07	0
2022-11-02	$33.14	$33.14	$33.14	$33.14	$33.14	389
2022-11-01	$33.60	$33.75	$33.60	$33.75	$33.75	389
2022-10-31	$33.45	$33.46	$33.45	$33.46	$33.46	140
2022-10-28	$33.49	$33.65	$33.49	$33.65	$33.65	1,602
2022-10-27	$33.52	$33.52	$33.28	$33.28	$33.28	3,229
2022-10-26	$33.33	$33.35	$33.32	$33.32	$33.32	326
2022-10-25	$33.32	$33.32	$33.32	$33.32	$33.32	16
2022-10-24	$32.79	$32.79	$32.75	$32.75	$32.75	496
2022-10-21	$31.94	$32.44	$31.92	$32.44	$32.44	3,472
2022-10-20	$32.34	$32.36	$32.04	$32.12	$32.12	401
2022-10-19	$32.09	$32.09	$32.09	$32.09	$32.09	158
2022-10-18	$32.36	$32.36	$32.32	$32.32	$32.32	158
2022-10-17	$31.94	$31.94	$31.94	$31.94	$31.94	101
2022-10-14	$31.64	$31.64	$31.18	$31.18	$31.18	5,041
2022-10-13	$30.70	$31.44	$30.70	$31.44	$31.44	1,202
2022-10-12	$30.88	$30.88	$30.79	$30.79	$30.79	1,004
2022-10-11	$30.99	$30.99	$30.85	$30.85	$30.85	1,301
2022-10-10	$31.32	$31.33	$31.18	$31.25	$31.25	2,444
2022-10-07	$31.35	$31.35	$31.19	$31.22	$31.22	500
2022-10-06	$31.92	$32.00	$31.81	$31.81	$31.81	1,402
2022-10-05	$32.04	$32.30	$32.04	$32.21	$32.21	2,903
2022-10-04	$32.42	$32.42	$32.37	$32.37	$32.37	102
2022-10-03	$31.20	$31.24	$31.20	$31.24	$31.24	323
2022-09-30	$30.77	$30.77	$30.54	$30.54	$30.54	168
2022-09-29	$30.61	$30.61	$30.40	$30.56	$30.56	862
2022-09-28	$31.04	$31.29	$31.04	$31.29	$31.29	1,200
2022-09-27	$31.25	$31.25	$30.86	$30.98	$30.98	1,474
2022-09-26	$31.23	$31.23	$31.18	$31.18	$31.18	352
2022-09-23	$31.24	$31.30	$31.12	$31.30	$31.30	2,264
2022-09-22	$32.04	$32.06	$31.98	$32.06	$32.06	1,114
2022-09-21	$32.55	$32.55	$32.21	$32.21	$32.21	400
2022-09-20	$32.05	$32.24	$32.05	$32.24	$32.24	140
2022-09-19	$32.88	$32.88	$32.88	$32.88	$32.88	580
2022-09-16	$32.72	$32.78	$32.71	$32.78	$32.78	1,200
2022-09-15	$33.13	$33.20	$33.08	$33.08	$33.08	851
2022-09-14	$33.37	$33.43	$33.37	$33.39	$33.39	865
2022-09-13	$33.59	$33.63	$33.31	$33.31	$33.31	403
2022-09-12	$34.18	$34.18	$34.17	$34.17	$34.17	402
2022-09-09	$33.55	$33.64	$33.55	$33.64	$33.64	915
2022-09-08	$32.68	$32.86	$32.68	$32.86	$32.86	1,690
2022-09-07	$32.79	$32.98	$32.79	$32.97	$32.97	1,008
2022-09-06	$32.85	$32.85	$32.62	$32.63	$32.63	4,830
2022-09-02	$32.45	$32.47	$32.35	$32.41	$32.41	1,101
2022-09-01	$32.41	$32.73	$32.39	$32.73	$32.73	2,231
2022-08-31	$33.01	$33.01	$32.87	$32.90	$32.90	4,432
2022-08-30	$33.22	$33.22	$33.20	$33.20	$33.20	1,139
2022-08-29	$33.39	$33.39	$33.39	$33.39	$33.39	102
2022-08-26	$33.41	$33.41	$33.38	$33.39	$33.39	804
2022-08-25	$34.16	$34.43	$34.16	$34.43	$34.43	261
2022-08-24	$34.13	$34.13	$34.13	$34.13	$34.13	77
2022-08-23	$34.04	$34.04	$34.04	$34.04	$34.04	1,806
2022-08-22	$34.16	$34.16	$34.05	$34.05	$34.05	1,806
2022-08-19	$34.77	$34.77	$34.76	$34.76	$34.76	100
2022-08-18	$35.18	$35.18	$35.18	$35.18	$35.18	23
2022-08-17	$35.14	$35.14	$35.14	$35.14	$35.14	3
2022-08-16	$35.37	$35.60	$35.37	$35.60	$35.60	302
2022-08-15	$35.35	$35.52	$35.35	$35.52	$35.52	202
2022-08-12	$35.54	$35.54	$35.54	$35.54	$35.54	1
2022-08-11	$35.08	$35.08	$35.08	$35.08	$35.08	2
2022-08-10	$35.12	$35.12	$35.12	$35.12	$35.12	294
2022-08-09	$34.80	$34.80	$34.67	$34.67	$34.67	294
2022-08-08	$34.96	$34.96	$34.96	$34.96	$34.96	0
2022-08-05	$34.85	$34.90	$34.85	$34.90	$34.90	458
2022-08-04	$35.05	$35.07	$34.97	$34.97	$34.97	2,012
2022-08-03	$34.75	$34.91	$34.67	$34.91	$34.91	4,195
2022-08-02	$34.40	$34.40	$34.34	$34.34	$34.34	468
2022-08-01	$34.62	$34.62	$34.62	$34.62	$34.62	10
2022-07-29	$34.71	$34.83	$34.71	$34.83	$34.83	156
2022-07-28	$34.30	$34.30	$34.30	$34.30	$34.30	153
2022-07-27	$34.00	$34.00	$34.00	$34.00	$34.00	157
2022-07-26	$33.39	$33.40	$33.39	$33.40	$33.40	1,002
2022-07-25	$33.82	$33.82	$33.77	$33.77	$33.77	269
2022-07-22	$33.53	$33.53	$33.53	$33.53	$33.53	29
2022-07-21	$33.68	$33.71	$33.56	$33.71	$33.71	1,503
2022-07-20	$33.35	$33.35	$33.35	$33.35	$33.35	3
2022-07-19	$33.67	$33.67	$33.67	$33.67	$33.67	12
2022-07-18	$32.92	$32.92	$32.68	$32.68	$32.68	112
2022-07-15	$32.57	$32.57	$32.57	$32.57	$32.57	52
2022-07-14	$31.92	$32.16	$31.92	$32.16	$32.16	1,134
2022-07-13	$32.58	$32.58	$32.58	$32.58	$32.58	2
2022-07-12	$32.74	$32.74	$32.58	$32.58	$32.58	436
2022-07-11	$32.64	$32.64	$32.64	$32.64	$32.64	6
2022-07-08	$32.91	$32.91	$32.91	$32.91	$32.91	4
2022-07-07	$32.58	$32.80	$32.58	$32.80	$32.80	1,599
2022-07-06	$32.16	$32.21	$32.16	$32.21	$32.21	335
2022-07-05	$31.66	$32.01	$31.53	$32.01	$32.01	12,991
2022-07-01	$32.50	$32.66	$32.50	$32.66	$32.66	691
2022-06-30	$32.47	$32.50	$32.35	$32.35	$32.35	830
2022-06-29	$32.83	$32.83	$32.83	$32.83	$32.83	87
2022-06-28	$33.17	$33.17	$32.95	$32.95	$32.95	111
2022-06-27	$33.06	$33.06	$32.98	$33.00	$33.00	9,614
2022-06-24	$32.74	$33.25	$32.74	$33.25	$33.25	1,409
2022-06-23	$32.90	$32.91	$32.88	$32.91	$32.34	1,258
2022-06-22	$32.90	$33.08	$32.90	$33.08	$32.51	1,041
2022-06-21	$33.48	$33.48	$33.39	$33.39	$32.81	1,124
2022-06-17	$33.08	$33.22	$33.02	$33.06	$32.48	1,224
2022-06-16	$33.00	$33.00	$32.70	$32.70	$32.13	1,003
2022-06-15	$33.93	$34.09	$33.93	$33.98	$33.38	2,103
2022-06-14	$33.33	$33.33	$33.27	$33.30	$32.72	1,281
2022-06-13	$33.73	$33.93	$33.62	$33.75	$33.16	13,965
2022-06-10	$34.61	$34.61	$34.61	$34.61	$34.01	2
2022-06-09	$35.65	$35.72	$35.37	$35.37	$34.75	1,503
2022-06-08	$36.02	$36.02	$36.02	$36.02	$35.39	65
2022-06-07	$36.50	$36.50	$36.50	$36.50	$35.86	60
2022-06-06	$36.51	$36.51	$36.51	$36.51	$35.88	60
2022-06-03	$36.18	$36.24	$36.16	$36.16	$35.53	403
2022-06-02	$36.41	$36.50	$36.41	$36.50	$35.87	1,022
2022-06-01	$35.89	$36.00	$35.89	$36.00	$35.37	103
2022-05-31	$36.43	$36.43	$36.25	$36.27	$35.64	1,162
2022-05-27	$36.40	$36.40	$36.40	$36.40	$35.77	91
2022-05-26	$35.89	$35.98	$35.83	$35.87	$35.24	6,165
2022-05-25	$35.48	$35.48	$35.47	$35.47	$34.85	1,003
2022-05-24	$35.08	$35.24	$35.08	$35.24	$34.63	1,664
2022-05-23	$35.54	$35.54	$35.47	$35.47	$34.85	105
2022-05-20	$35.11	$35.11	$35.11	$35.11	$34.50	303
2022-05-19	$34.57	$34.98	$34.57	$34.86	$34.26	803
2022-05-18	$35.18	$35.20	$34.89	$34.89	$34.28	1,803
2022-05-17	$35.66	$35.74	$35.66	$35.74	$35.11	902
2022-05-16	$35.17	$35.17	$35.17	$35.17	$34.56	114
2022-05-13	$35.20	$35.20	$35.20	$35.20	$34.58	62
2022-05-12	$34.29	$34.29	$34.29	$34.29	$33.69	7
2022-05-11	$34.19	$34.19	$34.04	$34.04	$33.44	205
2022-05-10	$34.04	$34.19	$34.02	$34.02	$33.43	1,323
2022-05-09	$33.65	$33.98	$33.65	$33.65	$33.06	724
2022-05-06	$34.63	$34.63	$34.63	$34.63	$34.03	2
2022-05-05	$35.12	$35.13	$35.12	$35.13	$34.52	1,206
2022-05-04	$35.67	$36.11	$35.67	$36.11	$35.48	1,100
2022-05-03	$35.55	$35.70	$35.55	$35.70	$35.08	2,050
2022-05-02	$35.48	$35.48	$35.48	$35.48	$34.86	8
2022-04-29	$35.98	$35.98	$35.40	$35.40	$34.78	371
2022-04-28	$35.93	$36.11	$35.93	$35.99	$35.36	701
2022-04-27	$35.35	$35.35	$35.35	$35.35	$34.73	4
2022-04-26	$35.41	$35.42	$35.05	$35.05	$34.44	619
2022-04-25	$35.63	$35.65	$35.63	$35.65	$35.03	1,085
2022-04-22	$36.11	$36.11	$35.98	$35.98	$35.36	160
2022-04-21	$36.35	$36.35	$36.35	$36.35	$35.71	0
2022-04-20	$36.64	$36.64	$36.53	$36.53	$35.90	202
2022-04-19	$36.29	$36.29	$36.29	$36.29	$35.66	5
2022-04-18	$35.92	$36.09	$35.92	$36.08	$35.45	5,041
2022-04-14	$36.01	$36.01	$36.01	$36.01	$35.38	21
2022-04-13	$35.89	$35.98	$35.89	$35.98	$35.35	807
2022-04-12	$35.86	$35.87	$35.69	$35.69	$35.07	750
2022-04-11	$36.04	$36.04	$35.77	$35.77	$35.15	1,031
2022-04-08	$36.11	$36.11	$36.02	$36.02	$35.40	104
2022-04-07	$35.80	$36.05	$35.67	$36.05	$35.42	1,084
2022-04-06	$35.84	$35.89	$35.84	$35.89	$35.27	834
2022-04-05	$36.59	$36.59	$36.54	$36.54	$35.91	373
2022-04-04	$37.00	$37.00	$37.00	$37.00	$36.36	96
2022-04-01	$36.73	$36.73	$36.73	$36.73	$36.09	253
2022-03-31	$36.55	$36.55	$36.32	$36.32	$35.68	253
2022-03-30	$36.96	$37.00	$36.84	$36.84	$36.20	2,303
2022-03-29	$37.41	$37.41	$37.41	$37.41	$36.76	28
2022-03-28	$36.60	$36.60	$36.60	$36.60	$35.96	132
2022-03-25	$36.35	$36.35	$36.35	$36.35	$35.72	109
2022-03-24	$36.26	$36.26	$36.26	$36.26	$35.63	5
2022-03-23	$36.05	$36.05	$36.05	$36.05	$35.43	2
2022-03-22	$36.77	$36.77	$36.77	$36.77	$36.13	43
2022-03-21	$36.27	$36.27	$36.27	$36.27	$35.64	4
2022-03-18	$36.13	$36.59	$36.13	$36.59	$35.95	753
2022-03-17	$36.00	$36.25	$36.00	$36.25	$35.62	338
2022-03-16	$36.28	$36.37	$36.10	$36.37	$35.73	507
2022-03-15	$35.05	$35.17	$34.96	$35.12	$34.50	4,477
2022-03-14	$34.89	$34.89	$34.89	$34.89	$34.28	93
2022-03-11	$34.27	$34.27	$34.27	$34.27	$33.67	71
2022-03-10	$34.26	$34.26	$34.26	$34.26	$33.66	184
2022-03-09	$34.75	$35.07	$34.75	$34.87	$34.26	1,649
2022-03-08	$32.88	$33.89	$32.88	$33.21	$32.63	4,074
2022-03-07	$32.79	$32.79	$32.20	$32.41	$31.85	21,158
2022-03-04	$33.31	$33.52	$33.14	$33.46	$32.88	7,417
2022-03-03	$34.95	$34.95	$34.69	$34.84	$34.23	1,641
2022-03-02	$35.50	$35.78	$35.50	$35.63	$35.01	11,881
2022-03-01	$35.04	$35.14	$35.02	$35.14	$34.52	464
2022-02-28	$36.06	$36.69	$36.03	$36.23	$35.60	11,839
2022-02-25	$36.71	$37.16	$36.71	$37.16	$36.51	3,034
2022-02-24	$34.95	$36.39	$34.95	$36.26	$35.63	8,616
2022-02-23	$37.14	$37.16	$36.71	$36.71	$36.07	203
2022-02-22	$37.13	$37.13	$37.01	$37.01	$36.36	324
2022-02-18	$37.90	$37.90	$37.90	$37.90	$37.24	2
2022-02-17	$38.29	$38.29	$38.08	$38.08	$37.42	346
2022-02-16	$38.69	$38.69	$38.65	$38.66	$37.99	402
2022-02-15	$38.52	$38.58	$38.52	$38.58	$37.91	295
2022-02-14	$37.76	$37.76	$37.75	$37.75	$37.09	329
2022-02-11	$38.46	$38.46	$37.92	$38.02	$37.36	819
2022-02-10	$38.65	$38.73	$38.65	$38.73	$38.06	1,402
2022-02-09	$39.08	$39.23	$39.08	$39.23	$38.54	2,423
2022-02-08	$38.57	$38.57	$38.57	$38.57	$37.90	3
2022-02-07	$38.36	$38.36	$38.26	$38.26	$37.59	482
2022-02-04	$38.30	$38.30	$38.28	$38.28	$37.61	1,003
2022-02-03	$38.64	$38.64	$38.37	$38.37	$37.70	223
2022-02-02	$39.27	$39.27	$39.27	$39.27	$38.59	106
2022-02-01	$39.21	$39.21	$39.21	$39.21	$38.53	80
2022-01-31	$38.56	$38.87	$38.56	$38.87	$38.19	4,436
2022-01-28	$38.36	$38.50	$38.36	$38.50	$37.83	204
2022-01-27	$38.64	$38.65	$38.28	$38.41	$37.74	2,000
2022-01-26	$38.50	$38.53	$38.25	$38.25	$37.58	620
2022-01-25	$37.90	$37.95	$37.82	$37.82	$37.16	1,076
2022-01-24	$37.52	$38.15	$37.41	$38.15	$37.48	1,290
2022-01-21	$38.79	$38.82	$38.72	$38.72	$38.04	660
2022-01-20	$39.40	$39.40	$39.40	$39.40	$38.71	100
2022-01-19	$39.47	$39.47	$39.47	$39.47	$38.78	21
2022-01-18	$39.54	$39.54	$39.54	$39.54	$38.85	930
2022-01-14	$39.90	$39.90	$39.90	$39.90	$39.21	1
2022-01-13	$39.97	$39.97	$39.75	$39.76	$39.06	735
2022-01-12	$40.07	$40.08	$40.07	$40.08	$39.38	378
2022-01-11	$39.90	$40.01	$39.90	$40.01	$39.31	619
2022-01-10	$39.45	$39.69	$39.45	$39.69	$39.00	134
2022-01-07	$40.05	$40.05	$40.05	$40.05	$39.36	201
2022-01-06	$40.10	$40.10	$40.10	$40.10	$39.40	148
2022-01-05	$40.24	$40.24	$40.24	$40.24	$39.54	101
2022-01-04	$40.58	$40.58	$40.53	$40.58	$39.87	1,301
2022-01-03	$40.42	$40.42	$40.42	$40.42	$39.71	224
2021-12-31	$39.92	$39.94	$39.81	$39.81	$39.12	2,247
2021-12-30	$39.93	$39.93	$39.93	$39.93	$39.23	77
2021-12-29	$39.99	$39.99	$39.99	$39.99	$39.29	112
2021-12-28	$40.03	$40.03	$40.03	$40.03	$39.33	27
2021-12-27	$39.87	$39.98	$39.87	$39.98	$39.29	1,143
2021-12-23	$39.56	$39.63	$39.56	$39.63	$38.94	303
2021-12-22	$39.35	$39.35	$39.35	$39.35	$38.67	41
2021-12-21	$39.01	$39.01	$39.01	$39.01	$38.33	22
2021-12-20	$38.25	$38.48	$38.25	$38.48	$37.81	400
2021-12-17	$38.59	$38.59	$38.58	$38.58	$37.91	100
2021-12-16	$39.25	$39.25	$38.95	$38.95	$38.19	586
2021-12-15	$38.79	$39.19	$38.79	$39.19	$38.43	214
2021-12-14	$38.76	$38.76	$38.75	$38.75	$37.99	207
2021-12-13	$38.98	$38.98	$38.92	$38.92	$38.17	105
2021-12-10	$39.24	$39.24	$39.24	$39.24	$38.48	101
2021-12-09	$39.17	$39.17	$39.17	$39.17	$38.41	10
2021-12-08	$39.50	$39.50	$39.50	$39.50	$38.73	94
2021-12-07	$39.72	$39.73	$39.62	$39.73	$38.96	5,621
2021-12-06	$38.66	$38.75	$38.56	$38.71	$37.96	3,512
2021-12-03	$38.12	$38.12	$38.12	$38.12	$37.38	1,241
2021-12-02	$38.23	$38.48	$38.23	$38.48	$37.74	1,241
2021-12-01	$38.86	$39.00	$38.11	$38.11	$37.37	1,538
2021-11-30	$38.15	$38.15	$38.15	$38.15	$37.41	89
2021-11-29	$38.68	$38.71	$38.42	$38.63	$37.88	6,562
2021-11-26	$38.24	$38.34	$38.24	$38.34	$37.60	1,636
2021-11-24	$39.76	$39.76	$39.76	$39.76	$38.99	103
2021-11-23	$39.73	$39.92	$39.73	$39.92	$39.14	315
2021-11-22	$40.32	$40.37	$40.08	$40.10	$39.32	2,587
2021-11-19	$40.23	$40.23	$40.23	$40.23	$39.45	142
2021-11-18	$40.58	$40.58	$40.58	$40.58	$39.80	5
2021-11-17	$40.67	$40.67	$40.67	$40.67	$39.88	5
2021-11-16	$40.72	$40.72	$40.67	$40.67	$39.88	370
2021-11-15	$40.60	$40.60	$40.56	$40.56	$39.77	4,057
2021-11-12	$40.45	$40.45	$40.43	$40.43	$39.64	2,614
2021-11-11	$40.26	$40.34	$40.26	$40.34	$39.55	499
2021-11-10	$40.18	$40.18	$40.10	$40.12	$39.34	271
2021-11-09	$40.27	$40.27	$40.27	$40.27	$39.49	144
2021-11-08	$40.31	$40.31	$40.30	$40.30	$39.52	185
2021-11-05	$40.37	$40.37	$40.37	$40.37	$39.59	270
2021-11-04	$40.19	$40.28	$40.19	$40.28	$39.50	1,148
2021-11-03	$39.95	$40.19	$39.95	$40.19	$39.41	1,189
2021-11-02	$39.88	$39.89	$39.86	$39.86	$39.09	302
2021-11-01	$39.68	$39.80	$39.68	$39.80	$39.03	170
2021-10-29	$39.50	$39.55	$39.50	$39.55	$38.78	159
2021-10-28	$39.40	$39.43	$39.40	$39.43	$38.67	629
2021-10-27	$39.32	$39.39	$39.22	$39.22	$38.46	549
2021-10-26	$39.38	$39.38	$39.32	$39.32	$38.55	2,709
2021-10-25	$39.10	$39.16	$39.10	$39.11	$38.35	5,173
2021-10-22	$39.18	$39.20	$39.18	$39.20	$38.43	257
2021-10-21	$38.98	$38.98	$38.98	$38.98	$38.23	444
2021-10-20	$38.97	$38.98	$38.94	$38.98	$38.22	2,190
2021-10-19	$38.84	$38.87	$38.82	$38.87	$38.12	1,122
2021-10-18	$38.71	$38.73	$38.71	$38.73	$37.97	514
2021-10-15	$38.97	$38.99	$38.97	$38.98	$38.22	668
2021-10-14	$38.66	$38.74	$38.66	$38.74	$37.98	166
2021-10-13	$38.25	$38.25	$38.25	$38.25	$37.50	74
2021-10-12	$37.87	$37.96	$37.85	$37.93	$37.20	4,415
2021-10-11	$37.81	$37.81	$37.81	$37.81	$37.07	116
2021-10-08	$38.05	$38.05	$37.99	$37.99	$37.26	260
2021-10-07	$38.17	$38.19	$38.11	$38.11	$37.37	1,037
2021-10-06	$37.65	$37.75	$37.65	$37.75	$37.02	2,662
2021-10-05	$38.00	$38.00	$37.96	$37.96	$37.22	1,991
2021-10-04	$37.54	$37.58	$37.54	$37.58	$36.86	205
2021-10-01	$37.79	$38.04	$37.78	$37.97	$37.24	3,706
2021-09-30	$37.89	$37.90	$37.83	$37.83	$37.10	2,001
2021-09-29	$38.04	$38.04	$38.04	$38.04	$37.31	50
2021-09-28	$37.93	$38.07	$37.93	$37.95	$37.21	1,181
2021-09-27	$38.84	$38.84	$38.84	$38.84	$38.09	1
2021-09-24	$38.82	$38.83	$38.82	$38.83	$38.07	230
2021-09-23	$39.09	$39.12	$39.09	$39.12	$38.37	1,275
2021-09-22	$38.73	$38.73	$38.73	$38.73	$37.98	7
2021-09-21	$38.35	$38.35	$38.22	$38.26	$37.52	1,804
2021-09-20	$37.80	$37.86	$37.51	$37.77	$37.04	5,638
2021-09-17	$38.62	$38.62	$38.60	$38.60	$37.85	2,500
2021-09-16	$39.03	$39.03	$39.03	$39.03	$38.27	100
2021-09-15	$38.83	$38.89	$38.66	$38.89	$38.14	849
2021-09-14	$39.01	$39.01	$39.01	$39.01	$38.25	0
2021-09-13	$39.09	$39.09	$39.09	$39.09	$38.33	0
2021-09-10	$38.80	$38.80	$38.80	$38.80	$38.04	8
2021-09-09	$38.93	$38.93	$38.93	$38.93	$38.17	8
2021-09-08	$39.22	$39.22	$39.04	$39.06	$38.30	1,199
2021-09-07	$39.48	$39.50	$39.38	$39.38	$38.62	1,402
2021-09-03	$39.15	$39.24	$39.15	$39.24	$38.48	1,086
2021-09-02	$39.58	$39.58	$39.48	$39.48	$38.71	845
2021-09-01	$39.54	$39.54	$39.46	$39.46	$38.69	257
2021-08-31	$39.22	$39.22	$39.20	$39.20	$38.44	1,154
2021-08-30	$39.23	$39.23	$39.23	$39.23	$38.47	12
2021-08-27	$39.17	$39.25	$39.17	$39.22	$38.46	500
2021-08-26	$39.02	$39.02	$38.94	$38.94	$38.18	3,362
2021-08-25	$39.15	$39.16	$39.12	$39.12	$38.36	312
2021-08-24	$39.11	$39.11	$39.09	$39.09	$38.33	1,027
2021-08-23	$39.08	$39.08	$39.08	$39.08	$38.32	43
2021-08-20	$38.79	$38.83	$38.78	$38.83	$38.08	2,065
2021-08-19	$38.81	$38.81	$38.74	$38.74	$37.99	568
2021-08-18	$39.08	$39.08	$39.08	$39.08	$38.32	501
2021-08-17	$39.18	$39.18	$39.14	$39.14	$38.38	387
2021-08-16	$39.28	$39.36	$39.28	$39.36	$38.60	1,166
2021-08-13	$39.52	$39.52	$39.50	$39.51	$38.74	638
2021-08-12	$39.47	$39.47	$39.47	$39.47	$38.71	249
2021-08-11	$39.37	$39.40	$39.30	$39.40	$38.64	249
2021-08-10	$39.23	$39.23	$39.23	$39.23	$38.47	1
2021-08-09	$39.02	$39.06	$39.02	$39.06	$38.31	491
2021-08-06	$39.02	$39.03	$39.02	$39.03	$38.27	131
2021-08-05	$38.85	$38.90	$38.85	$38.88	$38.12	346
2021-08-04	$38.70	$38.70	$38.68	$38.68	$37.93	101
2021-08-03	$38.59	$38.59	$38.59	$38.59	$37.84	6
2021-08-02	$38.33	$38.33	$38.33	$38.33	$37.58	6
2021-07-30	$38.23	$38.23	$38.23	$38.23	$37.49	0
2021-07-29	$38.37	$38.37	$38.37	$38.37	$37.63	15
2021-07-28	$38.22	$38.22	$38.22	$38.22	$37.48	15
2021-07-27	$38.06	$38.06	$38.06	$38.06	$37.32	132
2021-07-26	$38.28	$38.28	$38.28	$38.28	$37.54	101
2021-07-23	$38.22	$38.22	$38.22	$38.22	$37.48	100
2021-07-22	$37.88	$37.88	$37.86	$37.86	$37.13	203
2021-07-21	$37.52	$37.65	$37.52	$37.65	$36.92	469
2021-07-20	$37.01	$37.01	$37.01	$37.01	$36.29	65
2021-07-19	$36.66	$36.66	$36.47	$36.62	$35.91	822
2021-07-16	$37.42	$37.43	$37.42	$37.43	$36.71	110
2021-07-15	$37.75	$37.75	$37.72	$37.72	$36.98	202
2021-07-14	$38.05	$38.05	$38.05	$38.05	$37.31	22
2021-07-13	$38.08	$38.08	$38.08	$38.08	$37.35	0
2021-07-12	$38.14	$38.14	$38.14	$38.14	$37.40	8,067
2021-07-09	$37.66	$37.88	$37.66	$37.86	$37.13	8,067
2021-07-08	$37.18	$37.30	$37.12	$37.30	$36.58	1,388
2021-07-07	$38.02	$38.02	$38.02	$38.02	$37.29	86
2021-07-06	$37.96	$37.96	$37.75	$37.77	$37.04	863
2021-07-02	$37.98	$37.98	$37.98	$37.98	$37.24	216
2021-07-01	$37.83	$37.96	$37.83	$37.96	$37.23	2,043
2021-06-30	$37.81	$37.81	$37.69	$37.78	$37.05	473
2021-06-29	$38.01	$38.03	$37.97	$38.03	$37.29	2,196
2021-06-28	$38.10	$38.10	$37.88	$37.92	$37.19	401
2021-06-25	$38.10	$38.17	$38.10	$38.16	$37.42	1,240
2021-06-24	$38.63	$38.69	$38.63	$38.69	$37.38	352
2021-06-23	$38.34	$38.34	$38.27	$38.30	$37.00	2,209
2021-06-22	$38.55	$38.55	$38.55	$38.55	$37.25	188
2021-06-21	$38.59	$38.59	$38.59	$38.59	$37.28	18
2021-06-18	$38.27	$38.27	$38.27	$38.27	$36.97	30
2021-06-17	$38.89	$38.89	$38.89	$38.89	$37.57	324
2021-06-16	$38.94	$38.94	$38.90	$38.90	$37.58	259
2021-06-15	$38.90	$38.90	$38.90	$38.90	$37.58	329
2021-06-14	$38.85	$38.94	$38.85	$38.94	$37.62	1,021
2021-06-11	$38.72	$38.87	$38.72	$38.87	$37.55	2,241
2021-06-10	$38.54	$38.57	$38.51	$38.53	$37.22	4,196
2021-06-09	$38.51	$38.51	$38.51	$38.51	$37.20	1
2021-06-08	$38.51	$38.60	$38.51	$38.59	$37.28	409
2021-06-07	$38.57	$38.57	$38.57	$38.57	$37.26	87
2021-06-04	$38.33	$38.42	$38.33	$38.42	$37.11	1,286
2021-06-03	$38.26	$38.26	$38.26	$38.26	$36.96	446
2021-06-02	$38.24	$38.25	$38.24	$38.25	$36.95	446
2021-06-01	$38.33	$38.33	$38.21	$38.21	$36.91	648
2021-05-28	$38.08	$38.08	$38.08	$38.08	$36.78	100
2021-05-27	$37.92	$37.92	$37.90	$37.90	$36.61	100
2021-05-26	$37.71	$37.78	$37.71	$37.78	$36.50	661
2021-05-25	$37.79	$37.79	$37.79	$37.79	$36.51	1
2021-05-24	$37.83	$37.83	$37.83	$37.83	$36.54	44
2021-05-21	$37.64	$37.64	$37.64	$37.64	$36.36	1
2021-05-20	$37.43	$37.43	$37.43	$37.43	$36.16	553
2021-05-19	$36.74	$37.02	$36.74	$37.02	$35.76	553
2021-05-18	$37.51	$37.51	$37.31	$37.31	$36.05	3,251
2021-05-17	$37.51	$37.51	$37.51	$37.51	$36.23	20
2021-05-14	$37.46	$37.65	$37.46	$37.65	$36.37	301
2021-05-13	$37.02	$37.02	$37.02	$37.02	$35.76	140
2021-05-12	$36.84	$36.84	$36.65	$36.65	$35.41	710
2021-05-11	$36.88	$36.88	$36.88	$36.88	$35.63	20
2021-05-10	$37.53	$37.53	$37.31	$37.31	$36.04	285
2021-05-07	$37.58	$37.58	$37.58	$37.58	$36.30	21
2021-05-06	$37.25	$37.39	$37.25	$37.39	$36.12	1,958
2021-05-05	$37.27	$37.27	$37.17	$37.24	$35.98	7,005
2021-05-04	$36.55	$36.68	$36.55	$36.68	$35.43	300
2021-05-03	$37.14	$37.21	$37.14	$37.21	$35.94	190
2021-04-30	$36.89	$36.89	$36.89	$36.89	$35.64	824
2021-04-29	$37.16	$37.16	$37.16	$37.16	$35.90	28
2021-04-28	$37.23	$37.23	$37.18	$37.18	$35.92	737
2021-04-27	$37.10	$37.20	$37.10	$37.20	$35.94	886
2021-04-26	$37.15	$37.15	$37.15	$37.15	$35.89	0
2021-04-23	$37.02	$37.02	$37.02	$37.02	$35.76	70
2021-04-22	$36.86	$36.86	$36.86	$36.86	$35.61	70
2021-04-21	$36.42	$36.83	$36.42	$36.83	$35.58	424
2021-04-20	$36.49	$36.49	$36.49	$36.49	$35.26	2
2021-04-19	$37.10	$37.10	$37.10	$37.10	$35.84	68
2021-04-16	$37.28	$37.28	$37.28	$37.28	$36.01	101
2021-04-15	$36.85	$36.85	$36.85	$36.85	$35.60	84
2021-04-14	$36.60	$36.60	$36.60	$36.60	$35.35	84
2021-04-13	$36.70	$36.74	$36.70	$36.72	$35.47	1,149
2021-04-12	$36.53	$36.56	$36.53	$36.56	$35.32	459
2021-04-09	$36.72	$36.72	$36.72	$36.72	$35.48	0
2021-04-08	$36.64	$36.64	$36.64	$36.64	$35.40	748
2021-04-07	$36.53	$36.58	$36.53	$36.58	$35.34	748
2021-04-06	$36.61	$36.61	$36.50	$36.50	$35.26	2,311
2021-04-05	$36.89	$37.14	$36.89	$37.14	$35.88	2,115
2021-04-01	$36.45	$36.56	$36.45	$36.56	$35.32	349
2021-03-31	$36.10	$36.10	$36.10	$36.10	$34.87	745
2021-03-30	$36.01	$36.13	$36.01	$36.09	$34.86	745
2021-03-29	$35.89	$35.89	$35.89	$35.89	$34.67	58
2021-03-26	$35.90	$35.90	$35.90	$35.90	$34.68	726
2021-03-25	$35.53	$35.53	$35.53	$35.53	$34.33	0
2021-03-24	$35.25	$35.25	$35.25	$35.25	$34.05	500
2021-03-23	$35.46	$35.46	$35.26	$35.26	$34.06	500
2021-03-22	$35.45	$35.45	$35.44	$35.44	$34.24	100
2021-03-19	$35.48	$35.48	$35.47	$35.47	$34.27	1,089
2021-03-18	$35.59	$35.59	$35.47	$35.47	$34.27	319
2021-03-17	$35.72	$35.72	$35.72	$35.72	$34.51	42
2021-03-16	$35.60	$35.60	$35.60	$35.60	$34.39	2
2021-03-15	$35.54	$35.54	$35.54	$35.54	$34.34	179
2021-03-12	$35.56	$35.56	$35.56	$35.56	$34.35	856
2021-03-11	$35.49	$35.49	$35.49	$35.49	$34.28	0
2021-03-10	$35.32	$35.32	$35.32	$35.32	$34.12	2,960
2021-03-09	$35.04	$35.08	$35.03	$35.05	$33.86	2,960
2021-03-08	$34.86	$34.86	$34.76	$34.76	$33.58	1,744
2021-03-05	$34.33	$34.46	$34.33	$34.46	$33.29	201
2021-03-04	$34.15	$34.15	$34.15	$34.15	$32.99	118
2021-03-03	$34.36	$34.36	$34.34	$34.34	$33.18	100
2021-03-02	$34.49	$34.49	$34.49	$34.49	$33.32	98
2021-03-01	$34.46	$34.57	$34.45	$34.57	$33.40	1,530
2021-02-26	$33.96	$34.00	$33.96	$34.00	$32.85	1,260
2021-02-25	$34.05	$34.05	$34.05	$34.05	$32.90	7
2021-02-24	$34.54	$34.54	$34.54	$34.54	$33.37	87
2021-02-23	$34.00	$34.36	$34.00	$34.29	$33.13	1,324
2021-02-22	$34.32	$34.32	$34.32	$34.32	$33.16	100
2021-02-19	$34.50	$34.50	$34.50	$34.50	$33.32	20
2021-02-18	$34.40	$34.40	$34.40	$34.40	$33.23	20
2021-02-17	$34.64	$34.64	$34.64	$34.64	$33.47	1
2021-02-16	$34.80	$34.80	$34.77	$34.78	$33.60	1,383
2021-02-12	$34.60	$34.60	$34.60	$34.60	$33.42	0
2021-02-11	$34.41	$34.41	$34.41	$34.41	$33.24	0
2021-02-10	$34.15	$34.15	$34.15	$34.15	$32.99	802
2021-02-09	$34.30	$34.30	$34.30	$34.30	$33.14	802
2021-02-08	$34.42	$34.42	$34.42	$34.42	$33.25	3
2021-02-05	$34.23	$34.23	$34.23	$34.23	$33.07	237
2021-02-04	$34.14	$34.14	$34.14	$34.14	$32.98	2
2021-02-03	$33.92	$33.92	$33.92	$33.92	$32.77	2
2021-02-02	$33.57	$33.78	$33.57	$33.78	$32.64	1,050
2021-02-01	$33.12	$33.23	$33.12	$33.23	$32.10	459
2021-01-29	$32.98	$32.98	$32.59	$32.64	$31.53	2,071
2021-01-28	$33.25	$33.39	$33.19	$33.20	$32.07	1,600
2021-01-27	$32.95	$33.21	$32.85	$32.85	$31.73	1,948
2021-01-26	$33.57	$33.57	$33.56	$33.57	$32.43	1,513
2021-01-25	$33.35	$33.43	$33.26	$33.43	$32.29	893
2021-01-22	$33.69	$33.78	$33.69	$33.75	$32.60	401
2021-01-21	$33.98	$33.98	$33.85	$33.95	$32.80	2,529
2021-01-20	$33.91	$33.98	$33.90	$33.98	$32.83	6,977
2021-01-19	$33.72	$33.79	$33.65	$33.79	$32.64	13,530
2021-01-15	$33.56	$33.56	$33.56	$33.56	$32.42	35
2021-01-14	$34.00	$34.00	$34.00	$34.00	$32.84	2
2021-01-13	$33.82	$33.82	$33.82	$33.82	$32.67	41
2021-01-12	$33.72	$33.73	$33.72	$33.73	$32.58	1,021
2021-01-11	$33.77	$33.79	$33.77	$33.79	$32.64	356
2021-01-08	$33.99	$34.11	$33.99	$34.11	$32.95	1,970
2021-01-07	$33.79	$33.86	$33.79	$33.86	$32.71	1,725
2021-01-06	$33.63	$33.69	$33.55	$33.55	$32.42	6,501
2021-01-05	$33.09	$33.30	$33.02	$33.29	$32.16	8,856
2021-01-04	$33.05	$33.25	$33.03	$33.17	$32.04	13,593
2020-12-31	$32.97	$32.97	$32.74	$32.78	$31.67	9,219
2020-12-30	$33.27	$33.31	$33.08	$33.08	$31.96	3,840
2020-12-29	$33.35	$33.35	$33.14	$33.17	$32.04	4,896
2020-12-28	$33.14	$33.14	$33.14	$33.14	$32.01	1,282
2020-12-24	$32.90	$32.95	$32.86	$32.95	$31.83	2,055
2020-12-23	$32.81	$32.89	$32.81	$32.88	$31.76	8,261
2020-12-22	$32.38	$32.53	$32.38	$32.53	$31.42	890
2020-12-21	$31.91	$32.33	$31.75	$32.33	$31.24	1,226
2020-12-18	$32.96	$32.96	$32.80	$32.83	$31.71	3,328
2020-12-17	$33.38	$33.40	$33.28	$33.29	$31.80	4,203
2020-12-16	$33.09	$33.25	$33.09	$33.25	$31.76	1,056
2020-12-15	$32.99	$33.13	$32.97	$33.13	$31.64	5,053
2020-12-14	$32.93	$32.98	$32.72	$32.74	$31.27	20,523
2020-12-11	$32.60	$32.68	$32.60	$32.68	$31.22	806
2020-12-10	$32.73	$32.94	$32.73	$32.84	$31.37	36,179
2020-12-09	$33.10	$33.10	$33.00	$33.01	$31.53	1,120
2020-12-08	$32.92	$33.04	$32.92	$33.04	$31.56	211
2020-12-07	$32.92	$32.99	$32.92	$32.97	$31.50	526
2020-12-04	$33.00	$33.06	$33.00	$33.06	$31.58	289
2020-12-03	$32.84	$32.84	$32.71	$32.71	$31.24	203
2020-12-02	$32.75	$32.86	$32.75	$32.81	$31.34	17,150
2020-12-01	$32.91	$32.94	$32.87	$32.92	$31.45	938
2020-11-30	$32.84	$32.84	$32.58	$32.58	$31.12	10,295
2020-11-27	$32.94	$32.94	$32.93	$32.93	$31.46	290
2020-11-25	$32.68	$32.76	$32.68	$32.76	$31.29	162
2020-11-24	$32.62	$32.71	$32.62	$32.71	$31.25	1,003
2020-11-23	$32.33	$32.36	$32.25	$32.31	$30.86	1,595
2020-11-20	$32.19	$32.26	$32.19	$32.26	$30.81	313
2020-11-19	$32.09	$32.22	$32.08	$32.22	$30.77	303
2020-11-18	$32.24	$32.30	$32.09	$32.09	$30.65	1,340
2020-11-17	$32.08	$32.20	$32.08	$32.20	$30.76	714
2020-11-16	$32.18	$32.18	$32.16	$32.16	$30.72	295
2020-11-13	$31.79	$31.88	$31.79	$31.87	$30.44	2,860
2020-11-12	$31.70	$31.70	$31.44	$31.44	$30.03	200
2020-11-11	$31.87	$31.92	$31.87	$31.92	$30.49	352
2020-11-10	$31.60	$31.69	$31.60	$31.69	$30.27	213
2020-11-09	$31.49	$31.52	$31.12	$31.12	$29.72	347
2020-11-06	$29.78	$29.83	$29.78	$29.83	$28.49	302
2020-11-05	$29.84	$29.96	$29.83	$29.83	$28.50	905
2020-11-04	$29.34	$29.34	$29.28	$29.28	$27.97	205
2020-11-03	$28.82	$29.07	$28.82	$29.03	$27.73	382
2020-11-02	$28.25	$28.25	$28.22	$28.22	$26.96	358
2020-10-30	$27.64	$27.77	$27.64	$27.71	$26.47	679
2020-10-29	$27.66	$27.87	$27.66	$27.80	$26.56	2,571
2020-10-28	$27.81	$27.81	$27.53	$27.53	$26.30	1,467
2020-10-27	$28.72	$28.72	$28.52	$28.52	$27.24	687
2020-10-26	$29.16	$29.16	$29.05	$29.05	$27.75	269
2020-10-23	$29.70	$29.77	$29.70	$29.77	$28.43	312
2020-10-22	$29.35	$29.56	$29.35	$29.56	$28.24	380
2020-10-21	$29.63	$29.71	$29.50	$29.50	$28.18	592
2020-10-20	$30.08	$30.08	$29.96	$29.96	$28.62	456
2020-10-19	$30.06	$30.06	$29.78	$29.78	$28.45	201
2020-10-16	$30.13	$30.13	$30.09	$30.09	$28.74	200
2020-10-15	$29.65	$29.85	$29.65	$29.81	$28.48	4,255
2020-10-14	$30.34	$30.34	$30.22	$30.22	$28.87	703
2020-10-13	$30.24	$30.29	$30.24	$30.29	$28.93	296
2020-10-12	$30.49	$30.55	$30.49	$30.55	$29.19	216
2020-10-09	$30.25	$30.32	$30.25	$30.32	$28.96	214
2020-10-08	$30.20	$30.23	$30.20	$30.23	$28.88	508
2020-10-07	$29.85	$29.99	$29.85	$29.99	$28.65	238
2020-10-06	$30.00	$30.00	$29.67	$29.67	$28.34	628
2020-10-05	$29.74	$29.91	$29.74	$29.91	$28.57	6,351
2020-10-02	$29.36	$29.52	$29.36	$29.52	$28.20	340
2020-10-01	$29.38	$29.50	$29.38	$29.49	$28.17	1,314
2020-09-30	$29.58	$29.58	$29.33	$29.33	$28.02	18,011
2020-09-29	$29.42	$29.42	$29.42	$29.42	$28.10	2,349
2020-09-28	$29.48	$29.55	$29.48	$29.55	$28.23	3,081
2020-09-25	$29.08	$29.08	$29.08	$29.08	$27.77	2
2020-09-24	$29.03	$29.06	$29.03	$29.06	$27.76	279
2020-09-23	$29.39	$29.39	$28.95	$28.95	$27.65	701
2020-09-22	$29.21	$29.26	$29.03	$29.26	$27.95	17,021
2020-09-21	$29.03	$29.21	$29.03	$29.21	$27.91	1,652
2020-09-18	$30.03	$30.03	$30.03	$30.03	$28.69	23
2020-09-17	$30.33	$30.36	$30.32	$30.32	$28.96	1,178
2020-09-16	$30.41	$30.42	$30.31	$30.31	$28.95	7,352
2020-09-15	$30.35	$30.39	$30.29	$30.33	$28.97	2,998
2020-09-14	$30.21	$30.21	$30.19	$30.19	$28.84	200
2020-09-11	$30.05	$30.28	$30.02	$30.10	$28.75	23,396
2020-09-10	$30.21	$30.21	$29.92	$29.92	$28.58	4,656
2020-09-09	$30.13	$30.39	$30.13	$30.25	$28.90	6,450
2020-09-08	$29.74	$29.75	$29.63	$29.63	$28.31	503
2020-09-04	$29.67	$29.93	$29.56	$29.93	$28.59	822
2020-09-03	$29.89	$29.89	$29.84	$29.84	$28.50	288
2020-09-02	$30.55	$30.55	$30.55	$30.55	$29.19	21
2020-09-01	$29.93	$29.93	$29.80	$29.88	$28.54	1,092
2020-08-31	$30.05	$30.05	$29.91	$29.91	$28.57	1,049
2020-08-28	$30.13	$30.25	$30.13	$30.25	$28.89	500
2020-08-27	$30.31	$30.31	$30.19	$30.19	$28.84	230
2020-08-26	$30.39	$30.56	$30.39	$30.56	$29.19	2,351
2020-08-25	$30.18	$30.28	$30.18	$30.28	$28.92	545
2020-08-24	$30.18	$30.23	$30.18	$30.23	$28.88	3,077
2020-08-21	$29.45	$29.71	$29.45	$29.71	$28.38	677
2020-08-20	$29.79	$29.79	$29.79	$29.79	$28.45	581
2020-08-19	$30.05	$30.05	$29.94	$29.94	$28.60	581
2020-08-18	$29.88	$29.88	$29.88	$29.88	$28.54	7
2020-08-17	$29.98	$30.04	$29.98	$30.02	$28.68	4,457
2020-08-14	$29.90	$29.90	$29.90	$29.90	$28.57	233
2020-08-13	$30.26	$30.26	$30.26	$30.26	$28.91	21
2020-08-12	$30.52	$30.52	$30.48	$30.48	$29.11	307
2020-08-11	$29.90	$29.90	$29.90	$29.90	$28.56	379
2020-08-10	$29.60	$29.72	$29.60	$29.72	$28.39	313
2020-08-07	$29.49	$29.57	$29.48	$29.57	$28.25	2,223
2020-08-06	$29.40	$29.54	$29.40	$29.54	$28.22	267
2020-08-05	$29.55	$29.55	$29.53	$29.53	$28.20	173
2020-08-04	$29.39	$29.46	$29.39	$29.46	$28.14	508
2020-08-03	$29.37	$29.41	$29.37	$29.41	$28.09	795
2020-07-31	$28.89	$28.89	$28.59	$28.75	$27.46	1,917
2020-07-30	$29.31	$29.31	$29.31	$29.31	$28.00	89
2020-07-29	$29.97	$29.97	$29.97	$29.97	$28.63	551
2020-07-28	$29.75	$29.75	$29.75	$29.75	$28.42	21
2020-07-27	$29.79	$29.91	$29.79	$29.91	$28.57	3,987
2020-07-24	$29.89	$29.89	$29.85	$29.85	$28.51	3,634
2020-07-23	$30.24	$30.24	$30.24	$30.24	$28.88	41
2020-07-22	$30.48	$30.56	$30.48	$30.56	$29.20	411
2020-07-21	$30.76	$30.76	$30.42	$30.46	$29.10	14,364
2020-07-20	$30.47	$30.58	$30.47	$30.58	$29.21	277
2020-07-17	$30.35	$30.35	$30.35	$30.35	$28.99	200
2020-07-16	$30.34	$30.34	$30.34	$30.34	$28.99	100
2020-07-15	$30.34	$30.34	$30.34	$30.34	$28.99	200
2020-07-14	$29.84	$30.07	$29.84	$30.07	$28.73	592
2020-07-13	$29.63	$29.63	$29.63	$29.63	$28.30	377
2020-07-10	$29.91	$29.91	$29.91	$29.91	$28.57	100
2020-07-09	$29.61	$29.61	$29.61	$29.61	$28.28	37
2020-07-08	$29.90	$29.93	$29.90	$29.93	$28.59	263
2020-07-07	$29.90	$29.90	$29.75	$29.75	$28.41	336
2020-07-06	$30.15	$30.15	$30.15	$30.15	$28.80	100
2020-07-02	$29.68	$29.68	$29.68	$29.68	$28.35	100
2020-07-01	$29.22	$29.26	$29.22	$29.22	$27.91	622
2020-06-30	$28.98	$29.20	$28.98	$29.19	$27.88	6,870
2020-06-29	$29.19	$29.19	$29.19	$29.19	$27.88	148
2020-06-26	$28.84	$28.87	$28.78	$28.78	$27.49	4,853
2020-06-25	$29.61	$29.61	$29.61	$29.61	$28.01	54
2020-06-24	$29.02	$29.14	$29.00	$29.01	$27.44	11,248
2020-06-23	$29.75	$29.75	$29.75	$29.75	$28.15	67
2020-06-22	$29.41	$29.65	$29.41	$29.62	$28.02	2,079
2020-06-19	$29.78	$29.78	$29.34	$29.37	$27.78	2,088
2020-06-18	$29.50	$29.53	$29.46	$29.51	$27.91	2,081
2020-06-17	$29.74	$29.79	$29.59	$29.59	$27.99	3,987
2020-06-16	$29.45	$29.45	$29.45	$29.45	$27.86	0
2020-06-15	$29.03	$29.03	$29.03	$29.03	$27.47	11
2020-06-12	$28.91	$28.91	$28.90	$28.90	$27.34	179
2020-06-11	$28.41	$28.44	$28.19	$28.19	$26.67	2,009
2020-06-10	$30.04	$30.06	$29.74	$29.74	$28.13	13,306
2020-06-09	$30.11	$30.22	$30.11	$30.18	$28.55	679
2020-06-08	$30.65	$30.84	$30.64	$30.84	$29.18	2,141
2020-06-05	$30.66	$30.66	$30.50	$30.50	$28.85	1,282
2020-06-04	$29.78	$29.79	$29.72	$29.79	$28.19	622
2020-06-03	$29.85	$30.02	$29.80	$29.97	$28.35	6,911
2020-06-02	$28.97	$29.11	$28.97	$29.10	$27.53	8,349
2020-06-01	$28.43	$28.72	$28.43	$28.70	$27.15	4,529
2020-05-29	$28.19	$28.22	$28.19	$28.22	$26.70	3,423
2020-05-28	$28.25	$28.25	$28.25	$28.25	$26.72	12
2020-05-27	$28.19	$28.19	$28.19	$28.19	$26.67	51
2020-05-26	$27.62	$27.66	$27.58	$27.58	$26.09	3,640
2020-05-22	$26.88	$26.91	$26.87	$26.91	$25.46	3,386
2020-05-21	$26.73	$26.74	$26.73	$26.74	$25.30	346
2020-05-20	$26.84	$26.94	$26.84	$26.94	$25.49	13,425
2020-05-19	$26.39	$26.39	$26.39	$26.39	$24.96	109
2020-05-18	$26.89	$26.89	$26.82	$26.82	$25.37	2,940
2020-05-15	$25.77	$25.77	$25.77	$25.77	$24.38	2
2020-05-14	$25.29	$25.72	$25.29	$25.72	$24.33	5,398
2020-05-13	$26.27	$26.27	$25.95	$25.95	$24.55	408
2020-05-12	$26.25	$26.26	$26.25	$26.26	$24.85	6,106
2020-05-11	$26.57	$26.73	$26.57	$26.73	$25.29	771
2020-05-08	$26.81	$26.86	$26.75	$26.86	$25.41	10,813
2020-05-07	$26.48	$26.48	$26.41	$26.41	$24.98	227
2020-05-06	$26.18	$26.18	$25.98	$25.98	$24.58	248
2020-05-05	$26.21	$26.32	$26.05	$26.06	$24.65	8,979
2020-05-04	$25.84	$26.01	$25.82	$26.01	$24.61	1,236
2020-05-01	$26.26	$26.30	$26.01	$26.01	$24.61	9,961
2020-04-30	$26.92	$26.92	$26.48	$26.62	$25.18	4,164
2020-04-29	$27.03	$27.23	$27.02	$27.22	$25.75	18,300
2020-04-28	$26.54	$26.54	$26.30	$26.30	$24.88	5,478
2020-04-27	$25.99	$26.33	$25.99	$26.28	$24.86	3,941
2020-04-24	$25.64	$25.89	$25.64	$25.89	$24.49	4,685
2020-04-23	$25.88	$25.88	$25.51	$25.56	$24.18	1,798
2020-04-22	$25.60	$25.71	$25.60	$25.71	$24.32	817
2020-04-21	$25.49	$25.49	$25.17	$25.26	$23.90	4,516
2020-04-20	$25.83	$26.01	$25.80	$25.80	$24.41	5,833
2020-04-17	$26.11	$26.18	$25.87	$26.18	$24.77	6,733
2020-04-16	$25.54	$25.54	$25.21	$25.32	$23.96	4,180
2020-04-15	$25.50	$25.50	$25.23	$25.25	$23.89	2,824
2020-04-14	$26.33	$26.33	$26.18	$26.24	$24.82	17,256
2020-04-13	$26.21	$26.21	$25.82	$25.90	$24.50	17,832
2020-04-09	$26.08	$26.31	$26.08	$26.31	$24.89	944
2020-04-08	$25.37	$25.72	$25.37	$25.72	$24.33	636
2020-04-07	$25.98	$25.98	$25.31	$25.31	$23.94	7,073
2020-04-06	$24.96	$25.43	$24.96	$25.43	$24.06	12,566
2020-04-03	$24.15	$24.15	$23.78	$23.95	$22.66	1,509
2020-04-02	$23.89	$24.30	$23.89	$24.30	$22.99	2,224
2020-04-01	$24.12	$24.14	$23.57	$23.57	$22.30	567
2020-03-31	$24.74	$24.81	$24.46	$24.59	$23.27	28,184
2020-03-30	$24.30	$24.74	$24.30	$24.74	$23.41	4,663
2020-03-27	$24.37	$24.60	$24.13	$24.19	$22.88	3,360
2020-03-26	$25.11	$25.46	$25.11	$25.46	$24.08	1,289
2020-03-25	$24.29	$24.83	$24.23	$24.83	$23.49	1,610
2020-03-24	$23.80	$24.31	$23.80	$24.24	$22.93	26,816
2020-03-23	$22.58	$22.72	$22.50	$22.51	$21.30	3,315
2020-03-20	$23.03	$23.03	$22.50	$22.50	$21.28	504
2020-03-19	$21.59	$22.41	$21.59	$22.25	$21.05	3,559
2020-03-18	$21.49	$21.87	$20.99	$21.39	$20.24	7,473
2020-03-17	$21.78	$22.61	$21.63	$22.52	$21.30	33,289
2020-03-16	$20.95	$21.84	$20.95	$21.24	$20.09	7,030
2020-03-13	$24.26	$24.62	$23.00	$24.62	$23.29	35,049
2020-03-12	$23.97	$23.97	$22.84	$22.84	$21.61	6,467
2020-03-11	$26.62	$26.63	$25.73	$25.93	$24.53	11,654
2020-03-10	$27.44	$27.49	$26.40	$27.49	$26.01	24,010
2020-03-09	$27.12	$27.43	$26.33	$26.33	$24.90	25,694
2020-03-06	$29.22	$29.33	$29.07	$29.33	$27.75	2,744
2020-03-05	$30.43	$30.43	$30.01	$30.01	$28.39	2,049
2020-03-04	$30.99	$31.40	$30.86	$31.40	$29.71	7,521
2020-03-03	$30.86	$30.88	$30.28	$30.28	$28.65	15,132
2020-03-02	$30.08	$30.74	$30.03	$30.74	$29.08	4,563
2020-02-28	$30.02	$30.34	$29.97	$30.34	$28.70	3,270
2020-02-27	$31.17	$31.43	$30.79	$30.79	$29.13	17,028
2020-02-26	$32.30	$32.30	$31.96	$31.96	$30.23	1,105
2020-02-25	$32.69	$32.69	$31.91	$31.91	$30.19	11,509
2020-02-24	$32.89	$32.89	$32.74	$32.74	$30.97	345
2020-02-21	$34.16	$34.16	$34.16	$34.16	$32.32	244
2020-02-20	$34.60	$34.60	$34.55	$34.55	$32.69	449
2020-02-19	$34.65	$34.68	$34.65	$34.68	$32.81	671
2020-02-18	$34.48	$34.54	$34.45	$34.54	$32.68	3,928
2020-02-14	$34.47	$34.51	$34.45	$34.51	$32.64	9,743
2020-02-13	$34.49	$34.56	$34.49	$34.54	$32.68	6,076
2020-02-12	$34.52	$34.64	$34.52	$34.64	$32.77	590
2020-02-11	$34.29	$34.30	$34.29	$34.30	$32.45	766
2020-02-10	$34.07	$34.07	$34.07	$34.07	$32.23	847
2020-02-07	$33.96	$33.96	$33.91	$33.91	$32.08	226
2020-02-06	$34.11	$34.15	$34.11	$34.14	$32.30	524
2020-02-05	$33.88	$33.94	$33.85	$33.94	$32.11	1,444
2020-02-04	$33.40	$33.48	$33.35	$33.35	$31.55	3,719
2020-02-03	$32.86	$32.90	$32.84	$32.84	$31.07	4,407
2020-01-31	$32.98	$32.98	$32.60	$32.61	$30.85	2,095
2020-01-30	$33.09	$33.38	$33.09	$33.38	$31.58	12,074
2020-01-29	$33.48	$33.55	$33.45	$33.45	$31.65	1,796
2020-01-28	$33.40	$33.40	$33.34	$33.36	$31.56	871
2020-01-27	$32.96	$33.10	$32.95	$32.95	$31.17	7,506
2020-01-24	$33.88	$33.88	$33.69	$33.69	$31.87	11,809
2020-01-23	$33.61	$33.62	$33.55	$33.62	$31.81	27,411
2020-01-22	$33.83	$33.83	$33.71	$33.71	$31.89	200
2020-01-21	$33.81	$33.81	$33.69	$33.69	$31.87	1,665
2020-01-17	$33.96	$34.00	$33.96	$34.00	$32.16	461
2020-01-16	$33.72	$33.80	$33.71	$33.73	$31.91	15,951
2020-01-15	$33.66	$33.66	$33.63	$33.63	$31.82	1,088
2020-01-14	$33.68	$33.74	$33.68	$33.74	$31.92	494
2020-01-13	$33.65	$33.75	$33.65	$33.75	$31.93	2,509
2020-01-10	$33.66	$33.66	$33.66	$33.66	$31.84	101
2020-01-09	$33.84	$33.84	$33.78	$33.82	$31.99	1,464
2020-01-08	$33.72	$33.76	$33.70	$33.70	$31.88	2,591
2020-01-07	$33.55	$33.55	$33.41	$33.41	$31.61	1,744
2020-01-06	$33.28	$33.48	$33.28	$33.48	$31.67	2,416
2020-01-03	$33.60	$33.60	$33.44	$33.46	$31.65	3,829
2020-01-02	$33.79	$33.82	$33.74	$33.80	$31.98	6,831
2019-12-31	$33.17	$33.35	$33.17	$33.35	$31.55	901
2019-12-30	$33.27	$33.27	$33.27	$33.27	$31.47	146
2019-12-27	$33.63	$33.63	$33.55	$33.55	$31.74	1,696
2019-12-26	$33.58	$33.68	$33.58	$33.68	$31.86	3,727
2019-12-24	$33.50	$33.53	$33.50	$33.51	$31.70	2,275
2019-12-23	$33.57	$33.59	$33.54	$33.54	$31.73	3,478
2019-12-20	$33.49	$33.57	$33.49	$33.51	$31.71	2,808
2019-12-19	$33.22	$33.30	$33.22	$33.29	$31.49	3,002
2019-12-18	$33.32	$33.32	$33.23	$33.28	$31.48	4,347
2019-12-17	$33.47	$33.51	$33.43	$33.51	$31.54	14,444
2019-12-16	$33.55	$33.55	$33.53	$33.55	$31.58	829
2019-12-13	$33.20	$33.36	$33.20	$33.29	$31.34	1,414
2019-12-12	$33.07	$33.19	$33.07	$33.19	$31.24	4,532
2019-12-11	$32.88	$32.88	$32.80	$32.83	$30.90	4,904
2019-12-10	$32.71	$32.79	$32.71	$32.78	$30.86	2,890
2019-12-09	$32.84	$32.84	$32.74	$32.78	$30.86	4,472
2019-12-06	$32.88	$32.96	$32.88	$32.94	$31.01	1,475
2019-12-05	$32.75	$32.75	$32.57	$32.62	$30.71	1,994
2019-12-04	$32.66	$32.75	$32.64	$32.75	$30.83	7,638
2019-12-03	$32.27	$32.37	$32.18	$32.36	$30.46	16,552
2019-12-02	$32.61	$32.61	$32.40	$32.49	$30.58	1,645
2019-11-29	$33.05	$33.05	$32.94	$32.94	$31.01	483
2019-11-27	$33.13	$33.23	$33.13	$33.13	$31.18	604
2019-11-26	$33.07	$33.12	$33.07	$33.12	$31.18	2,411
2019-11-25	$32.99	$33.05	$32.99	$33.04	$31.10	4,486
2019-11-22	$32.89	$32.89	$32.86	$32.89	$30.96	539
2019-11-21	$32.73	$32.82	$32.73	$32.78	$30.86	1,281
2019-11-20	$32.83	$32.84	$32.66	$32.78	$30.86	5,808
2019-11-19	$33.11	$33.11	$32.89	$32.97	$31.04	6,444
2019-11-18	$32.90	$33.00	$32.90	$32.95	$31.02	3,741
2019-11-15	$32.97	$33.01	$32.96	$33.01	$31.07	3,169
2019-11-14	$32.84	$32.89	$32.78	$32.87	$30.94	9,677
2019-11-13	$32.87	$32.93	$32.75	$32.93	$31.00	3,628
2019-11-12	$33.01	$33.07	$33.01	$33.02	$31.08	5,033
2019-11-11	$32.97	$32.97	$32.94	$32.96	$31.03	461
2019-11-08	$32.96	$32.97	$32.94	$32.97	$31.03	4,716
2019-11-07	$32.99	$33.01	$32.92	$32.93	$30.99	12,048
2019-11-06	$32.72	$32.80	$32.72	$32.80	$30.88	33,606
2019-11-05	$32.68	$32.72	$32.68	$32.70	$30.78	1,819
2019-11-04	$32.65	$32.65	$32.58	$32.61	$30.70	2,075
2019-11-01	$32.29	$32.29	$32.29	$32.29	$30.40	30
2019-10-31	$32.04	$32.07	$32.04	$32.07	$30.18	605
2019-10-30	$32.13	$32.21	$32.13	$32.21	$30.32	569
2019-10-29	$32.16	$32.16	$32.16	$32.16	$30.28	175
2019-10-28	$32.19	$32.19	$32.19	$32.19	$30.30	149
2019-10-25	$31.98	$32.08	$31.98	$32.08	$30.20	816
2019-10-24	$31.98	$32.06	$31.98	$32.06	$30.18	738
2019-10-23	$31.83	$31.92	$31.83	$31.92	$30.05	1,197
2019-10-22	$31.86	$31.92	$31.78	$31.78	$29.91	4,530
2019-10-21	$31.94	$31.94	$31.89	$31.91	$30.03	1,925
2019-10-18	$31.66	$31.74	$31.66	$31.74	$29.87	846
2019-10-17	$31.78	$31.80	$31.78	$31.80	$29.93	212
2019-10-16	$31.78	$31.82	$31.78	$31.82	$29.95	192
2019-10-15	$31.63	$31.89	$31.63	$31.83	$29.96	2,542
2019-10-14	$31.40	$31.48	$31.40	$31.48	$29.63	659
2019-10-11	$31.37	$31.49	$31.37	$31.47	$29.62	1,145
2019-10-10	$30.87	$30.91	$30.87	$30.91	$29.10	341
2019-10-09	$30.75	$30.75	$30.75	$30.75	$28.95	2,098
2019-10-08	$30.53	$30.63	$30.45	$30.45	$28.66	1,015
2019-10-07	$30.68	$30.91	$30.68	$30.78	$28.98	2,032
2019-10-04	$30.50	$30.73	$30.50	$30.73	$28.93	4,778
2019-10-03	$30.11	$30.44	$30.11	$30.44	$28.65	1,524
2019-10-02	$30.60	$30.60	$30.25	$30.35	$28.57	3,479
2019-10-01	$31.26	$31.26	$31.11	$31.11	$29.28	547
2019-09-30	$31.38	$31.53	$31.38	$31.48	$29.63	1,702
2019-09-27	$31.36	$31.36	$31.22	$31.22	$29.39	1,700
2019-09-26	$31.29	$31.29	$31.29	$31.29	$29.45	27
2019-09-25	$31.05	$31.11	$31.03	$31.11	$29.28	4,540
2019-09-24	$31.27	$31.27	$31.09	$31.09	$29.26	172
2019-09-23	$31.25	$31.26	$31.24	$31.26	$29.43	5,234
2019-09-20	$31.53	$31.53	$31.40	$31.40	$29.56	1,103
2019-09-19	$31.47	$31.48	$31.42	$31.42	$29.58	1,639
2019-09-18	$31.28	$31.37	$31.28	$31.37	$29.53	115
2019-09-17	$31.20	$31.27	$31.20	$31.27	$29.44	568
2019-09-16	$31.33	$31.37	$31.28	$31.29	$29.45	788
2019-09-13	$31.50	$31.52	$31.50	$31.51	$29.66	421
2019-09-12	$31.35	$31.42	$31.35	$31.40	$29.56	1,575
2019-09-11	$31.23	$31.26	$31.23	$31.26	$29.42	589
2019-09-10	$31.00	$31.13	$31.00	$31.11	$29.28	687
2019-09-09	$31.08	$31.08	$31.02	$31.05	$29.23	1,002
2019-09-06	$30.98	$31.02	$30.93	$30.97	$29.15	1,104
2019-09-05	$30.94	$30.94	$30.87	$30.89	$29.08	2,478
2019-09-04	$30.62	$30.67	$30.62	$30.67	$28.87	4,887
2019-09-03	$30.35	$30.36	$30.29	$30.36	$28.58	1,314
2019-08-30	$30.45	$30.45	$30.45	$30.45	$28.67	0
2019-08-29	$30.20	$30.21	$30.06	$30.15	$28.38	154,939
2019-08-28	$29.70	$29.81	$29.70	$29.78	$28.03	170,419
2019-08-27	$29.90	$29.90	$29.82	$29.82	$28.07	2,332
2019-08-26	$29.74	$29.77	$29.64	$29.76	$28.01	2,737
2019-08-23	$29.81	$29.83	$29.44	$29.44	$27.71	12,266
2019-08-22	$30.10	$30.10	$29.96	$29.97	$28.21	4,781
2019-08-21	$30.12	$30.12	$30.06	$30.06	$28.29	967
2019-08-20	$29.67	$29.67	$29.59	$29.59	$27.86	6,310
2019-08-19	$29.82	$29.82	$29.82	$29.82	$28.07	167
2019-08-16	$29.23	$29.48	$29.23	$29.48	$27.75	3,638
2019-08-15	$28.94	$29.11	$28.94	$29.02	$27.32	2,129
2019-08-14	$29.23	$29.23	$29.03	$29.09	$27.38	3,950
2019-08-13	$29.83	$29.89	$29.79	$29.84	$28.09	2,917
2019-08-12	$29.55	$29.56	$29.50	$29.50	$27.77	2,000
2019-08-09	$29.81	$29.84	$29.68	$29.81	$28.06	4,572
2019-08-08	$29.94	$30.02	$29.90	$30.00	$28.24	15,326
2019-08-07	$29.43	$29.76	$29.36	$29.76	$28.01	4,437
2019-08-06	$29.67	$29.67	$29.39	$29.58	$27.84	23,151
2019-08-05	$29.63	$29.63	$29.29	$29.35	$27.62	773
2019-08-02	$30.05	$30.14	$30.05	$30.14	$28.37	244
2019-08-01	$30.80	$30.80	$30.47	$30.47	$28.68	699
2019-07-31	$30.68	$30.75	$30.60	$30.60	$28.80	1,333
2019-07-30	$30.62	$30.62	$30.55	$30.57	$28.78	2,573
2019-07-29	$31.25	$31.25	$31.16	$31.19	$29.36	2,051
2019-07-26	$31.19	$31.23	$31.18	$31.23	$29.39	1,417
2019-07-25	$31.31	$31.31	$31.03	$31.07	$29.25	3,731
2019-07-24	$31.40	$31.40	$31.40	$31.40	$29.56	169
2019-07-23	$31.22	$31.28	$31.20	$31.25	$29.42	2,547
2019-07-22	$30.82	$30.87	$30.82	$30.87	$29.06	580
2019-07-19	$30.78	$30.80	$30.71	$30.71	$28.91	1,491
2019-07-18	$30.79	$30.83	$30.71	$30.71	$28.91	4,652
2019-07-17	$31.08	$31.08	$30.82	$30.82	$29.01	3,527
2019-07-16	$31.06	$31.09	$31.06	$31.06	$29.24	1,846
2019-07-15	$30.95	$31.02	$30.95	$30.98	$29.16	5,634
2019-07-12	$30.86	$30.86	$30.84	$30.84	$29.03	4,851
2019-07-11	$30.86	$30.86	$30.80	$30.82	$29.01	7,371
2019-07-10	$30.93	$30.99	$30.85	$30.91	$29.10	7,546
2019-07-09	$30.78	$30.94	$30.78	$30.89	$29.08	3,456
2019-07-08	$30.99	$31.02	$30.85	$31.00	$29.18	7,916
2019-07-05	$31.10	$31.13	$31.03	$31.03	$29.21	4,076
2019-07-03	$31.16	$31.22	$31.12	$31.22	$29.39	681
2019-07-02	$30.83	$30.92	$30.83	$30.91	$29.10	3,915
2019-07-01	$30.90	$30.90	$30.84	$30.84	$29.03	2,690
2019-06-28	$30.50	$30.56	$30.47	$30.55	$28.76	4,241
2019-06-27	$31.09	$31.12	$31.07	$31.08	$28.52	20,597
2019-06-26	$31.15	$31.15	$31.04	$31.07	$28.51	4,167
2019-06-25	$31.16	$31.16	$30.99	$30.99	$28.44	594
2019-06-24	$31.13	$31.13	$31.13	$31.13	$28.57	59
2019-06-21	$31.23	$31.23	$31.19	$31.19	$28.62	136
2019-06-20	$31.43	$31.46	$31.35	$31.38	$28.80	7,418
2019-06-19	$31.24	$31.27	$31.21	$31.25	$28.68	4,299
2019-06-18	$30.95	$31.18	$30.95	$31.17	$28.61	7,260
2019-06-17	$30.67	$30.67	$30.57	$30.58	$28.06	1,659
2019-06-14	$30.59	$30.63	$30.52	$30.61	$28.09	2,637
2019-06-13	$30.77	$30.79	$30.70	$30.74	$28.21	6,827
2019-06-12	$30.68	$30.69	$30.64	$30.65	$28.13	4,112
2019-06-11	$30.90	$30.92	$30.77	$30.78	$28.25	1,908
2019-06-10	$30.58	$30.62	$30.58	$30.58	$28.06	15,104
2019-06-07	$30.45	$30.58	$30.45	$30.48	$27.97	3,477
2019-06-06	$30.23	$30.23	$30.15	$30.19	$27.71	3,500
2019-06-05	$30.25	$30.25	$30.15	$30.24	$27.75	1,859
2019-06-04	$30.13	$30.18	$30.07	$30.18	$27.70	2,094
2019-06-03	$29.75	$29.85	$29.67	$29.73	$27.28	4,809
2019-05-31	$29.62	$29.71	$29.62	$29.71	$27.26	1,211
2019-05-30	$30.04	$30.10	$30.02	$30.10	$27.62	2,020
2019-05-29	$29.89	$29.95	$29.89	$29.94	$27.48	5,445
2019-05-28	$30.38	$30.38	$30.20	$30.20	$27.72	26,391
2019-05-24	$30.36	$30.36	$30.31	$30.31	$27.82	1,883
2019-05-23	$30.20	$30.20	$30.03	$30.09	$27.61	14,679
2019-05-22	$30.48	$30.59	$30.48	$30.58	$28.06	3,886
2019-05-21	$30.57	$30.63	$30.57	$30.63	$28.11	300
2019-05-20	$30.35	$30.42	$30.35	$30.41	$27.91	5,941
2019-05-17	$30.67	$30.70	$30.67	$30.69	$28.16	1,334
2019-05-16	$30.61	$30.90	$30.60	$30.85	$28.31	3,133
2019-05-15	$30.07	$30.48	$30.07	$30.48	$27.97	3,101
2019-05-14	$30.16	$30.28	$30.16	$30.28	$27.79	1,545
2019-05-13	$29.91	$30.00	$29.88	$29.89	$27.43	6,196
2019-05-10	$30.42	$30.67	$30.36	$30.63	$28.11	2,606
2019-05-09	$30.34	$30.49	$30.23	$30.45	$27.94	10,558
2019-05-08	$30.67	$30.82	$30.65	$30.74	$28.21	8,557
2019-05-07	$30.85	$30.86	$30.53	$30.56	$28.05	9,172
2019-05-06	$30.82	$31.17	$30.82	$31.15	$28.59	4,300
2019-05-03	$31.41	$31.47	$31.38	$31.47	$28.88	3,147
2019-05-02	$31.39	$31.40	$31.30	$31.30	$28.72	1,906
2019-05-01	$31.55	$31.56	$31.37	$31.38	$28.80	4,183
2019-04-30	$31.38	$31.54	$31.38	$31.53	$28.94	2,561
2019-04-29	$31.36	$31.44	$31.33	$31.42	$28.83	3,944
2019-04-26	$31.33	$31.33	$31.29	$31.33	$28.75	1,367
2019-04-25	$31.18	$31.29	$31.16	$31.27	$28.70	3,969
2019-04-24	$31.30	$31.31	$31.28	$31.31	$28.74	2,659
2019-04-23	$31.27	$31.37	$31.27	$31.37	$28.79	2,070
2019-04-22	$31.36	$31.36	$31.34	$31.36	$28.78	7,279
2019-04-18	$31.33	$31.39	$31.29	$31.34	$28.76	2,491
2019-04-17	$31.29	$31.29	$31.19	$31.27	$28.70	22,253
2019-04-16	$31.08	$31.11	$31.08	$31.10	$28.54	885
2019-04-15	$30.94	$30.97	$30.94	$30.97	$28.42	1,692
2019-04-12	$30.90	$30.95	$30.90	$30.95	$28.41	4,165
2019-04-11	$30.72	$30.77	$30.68	$30.74	$28.21	820
2019-04-10	$30.62	$30.66	$30.59	$30.64	$28.12	7,877
2019-04-09	$30.55	$30.57	$30.51	$30.51	$28.00	638
2019-04-08	$30.76	$30.76	$30.70	$30.71	$28.18	1,001
2019-04-05	$30.77	$30.82	$30.77	$30.82	$28.29	1,705
2019-04-04	$30.72	$30.77	$30.72	$30.77	$28.24	6,899
2019-04-03	$30.62	$30.69	$30.62	$30.69	$28.16	2,786
2019-04-02	$30.47	$30.47	$30.47	$30.47	$27.96	84
2019-04-01	$30.13	$30.33	$30.13	$30.33	$27.84	1,881
2019-03-29	$29.87	$29.91	$29.87	$29.91	$27.44	513
2019-03-28	$29.64	$29.69	$29.62	$29.69	$27.25	2,699
2019-03-27	$29.75	$29.79	$29.67	$29.75	$27.31	6,488
2019-03-26	$29.64	$29.65	$29.61	$29.64	$27.20	641
2019-03-25	$29.43	$29.50	$29.35	$29.44	$27.02	8,359
2019-03-22	$29.73	$29.73	$29.47	$29.47	$27.04	1,228
2019-03-21	$30.07	$30.16	$30.07	$30.16	$27.67	461
2019-03-20	$30.16	$30.18	$30.11	$30.12	$27.64	5,412
2019-03-19	$30.43	$30.45	$30.27	$30.27	$27.78	3,290
2019-03-18	$30.15	$30.20	$30.12	$30.20	$27.71	1,088
2019-03-15	$30.03	$30.10	$29.98	$30.10	$27.62	2,103
2019-03-14	$29.79	$29.83	$29.79	$29.80	$27.35	1,294
2019-03-13	$29.54	$29.66	$29.54	$29.64	$27.20	1,363
2019-03-12	$29.45	$29.47	$29.45	$29.45	$27.03	4,120
2019-03-11	$29.35	$29.54	$29.35	$29.54	$27.11	1,502
2019-03-08	$29.22	$29.35	$29.22	$29.35	$26.93	799
2019-03-07	$29.41	$29.44	$29.39	$29.42	$27.00	6,766
2019-03-06	$29.63	$29.65	$29.63	$29.64	$27.20	553
2019-03-05	$29.67	$29.73	$29.66	$29.73	$27.28	2,330
2019-03-04	$29.72	$29.72	$29.55	$29.64	$27.20	796
2019-03-01	$29.69	$29.71	$29.63	$29.71	$27.26	1,199
2019-02-28	$29.32	$29.43	$29.32	$29.40	$26.98	2,772
2019-02-27	$29.27	$29.33	$29.24	$29.27	$26.86	2,434
2019-02-26	$29.33	$29.37	$29.33	$29.35	$26.94	3,949
2019-02-25	$29.35	$29.35	$29.22	$29.22	$26.82	17,657
2019-02-22	$29.18	$29.21	$29.18	$29.21	$26.80	752
2019-02-21	$29.18	$29.18	$29.06	$29.11	$26.71	7,233
2019-02-20	$29.07	$29.22	$29.07	$29.21	$26.81	1,177
2019-02-19	$29.00	$29.05	$28.96	$29.05	$26.66	7,494
2019-02-15	$28.98	$29.00	$28.96	$28.99	$26.60	2,990
2019-02-14	$28.63	$28.63	$28.57	$28.57	$26.21	765
2019-02-13	$28.70	$28.70	$28.61	$28.61	$26.26	7,015
2019-02-12	$28.46	$28.55	$28.46	$28.51	$26.17	4,805
2019-02-11	$28.23	$28.27	$28.23	$28.25	$25.93	1,574
2019-02-08	$28.08	$28.13	$27.95	$28.13	$25.81	2,034
2019-02-07	$28.36	$28.36	$28.22	$28.28	$25.95	506
2019-02-06	$28.77	$28.81	$28.76	$28.76	$26.40	3,117
2019-02-05	$28.62	$28.74	$28.62	$28.74	$26.37	1,586
2019-02-04	$28.20	$28.40	$28.19	$28.40	$26.06	1,229
2019-02-01	$28.30	$28.30	$28.21	$28.29	$25.96	1,429
2019-01-31	$28.15	$28.29	$28.15	$28.29	$25.96	10,861
2019-01-30	$28.32	$28.38	$28.21	$28.38	$26.04	1,392
2019-01-29	$28.27	$28.28	$28.22	$28.22	$25.90	676
2019-01-28	$28.07	$28.16	$28.05	$28.16	$25.85	47,739
2019-01-25	$28.26	$28.27	$28.24	$28.24	$25.91	16,659
2019-01-24	$28.02	$28.03	$27.97	$28.03	$25.72	407
2019-01-23	$27.97	$27.97	$27.78	$27.82	$25.53	1,200
2019-01-22	$27.80	$27.80	$27.63	$27.66	$25.38	26,290
2019-01-18	$27.94	$28.00	$27.92	$28.00	$25.69	21,291
2019-01-17	$27.46	$27.56	$27.46	$27.56	$25.29	2,311
2019-01-16	$27.41	$27.53	$27.41	$27.48	$25.22	5,796
2019-01-15	$27.26	$27.35	$27.26	$27.35	$25.09	5,840
2019-01-14	$27.11	$27.25	$27.11	$27.24	$25.00	1,468
2019-01-11	$27.35	$27.37	$27.33	$27.33	$25.08	1,366
2019-01-10	$27.29	$27.49	$27.29	$27.49	$25.23	48,864
2019-01-09	$27.50	$27.50	$27.38	$27.38	$25.13	1,166
2019-01-08	$27.36	$27.36	$27.18	$27.24	$25.00	2,505
2019-01-07	$26.87	$26.98	$26.82	$26.98	$24.76	938
2019-01-04	$26.71	$26.97	$26.71	$26.97	$24.75	2,849
2019-01-03	$26.34	$26.34	$26.15	$26.17	$24.01	3,714
2019-01-02	$26.38	$26.54	$26.38	$26.51	$24.32	1,400
2018-12-31	$26.53	$26.53	$26.32	$26.46	$24.28	7,089
2018-12-28	$26.40	$26.42	$26.22	$26.29	$24.13	24,768
2018-12-27	$25.90	$26.16	$25.75	$26.16	$24.01	14,910
2018-12-26	$25.88	$26.38	$25.65	$26.38	$24.21	53,602
2018-12-24	$26.01	$26.11	$25.66	$25.66	$23.55	17,737
2018-12-21	$26.30	$26.39	$26.12	$26.17	$24.02	34,299
2018-12-20	$26.51	$26.57	$26.22	$26.25	$24.09	16,668
2018-12-19	$27.00	$27.07	$26.56	$26.66	$24.47	70,282
2018-12-18	$27.12	$27.12	$27.07	$27.10	$24.71	441
2018-12-17	$27.25	$27.25	$26.97	$26.98	$24.60	60,541
2018-12-14	$27.51	$27.51	$27.41	$27.42	$25.00	7,113
2018-12-13	$27.79	$27.79	$27.59	$27.68	$25.23	4,535
2018-12-12	$27.60	$27.74	$27.60	$27.67	$25.23	3,978
2018-12-11	$27.36	$27.36	$27.15	$27.21	$24.81	2,840
2018-12-10	$27.04	$27.17	$26.83	$27.12	$24.73	51,312
2018-12-07	$27.57	$27.58	$27.06	$27.14	$24.74	6,327
2018-12-06	$27.30	$27.45	$27.11	$27.45	$25.02	10,686
2018-12-04	$28.44	$28.45	$28.05	$28.05	$25.57	1,003
2018-12-03	$28.80	$28.80	$28.66	$28.69	$26.16	3,210
2018-11-30	$28.32	$28.36	$28.29	$28.36	$25.85	2,024
2018-11-29	$28.48	$28.48	$28.39	$28.46	$25.95	8,135
2018-11-28	$28.42	$28.57	$28.27	$28.57	$26.05	2,222
2018-11-27	$28.29	$28.34	$28.23	$28.31	$25.81	4,042
2018-11-26	$28.25	$28.41	$28.25	$28.38	$25.87	1,275
2018-11-23	$27.86	$27.99	$27.86	$27.99	$25.51	1,244
2018-11-21	$27.94	$28.12	$27.94	$28.03	$25.55	5,609
2018-11-20	$27.78	$27.79	$27.76	$27.79	$25.34	1,018
2018-11-19	$28.50	$28.50	$28.10	$28.15	$25.66	4,330
2018-11-16	$28.35	$28.52	$28.35	$28.50	$25.98	1,440
2018-11-15	$28.47	$28.70	$28.47	$28.69	$26.16	1,413
2018-11-14	$28.97	$28.97	$28.58	$28.72	$26.18	1,799
2018-11-13	$28.61	$28.80	$28.61	$28.73	$26.19	1,463
2018-11-12	$28.74	$28.74	$28.56	$28.58	$26.05	3,268
2018-11-09	$28.89	$28.89	$28.76	$28.80	$26.26	898
2018-11-08	$29.01	$29.02	$28.87	$28.87	$26.32	9,502
2018-11-07	$29.06	$29.18	$28.97	$29.18	$26.60	16,193
2018-11-06	$28.73	$28.73	$28.68	$28.72	$26.18	1,848
2018-11-05	$28.79	$28.79	$28.75	$28.79	$26.25	36,380
2018-11-02	$28.80	$28.81	$28.73	$28.73	$26.19	1,980
2018-11-01	$28.67	$28.69	$28.63	$28.69	$26.15	725
2018-10-31	$28.52	$28.60	$28.51	$28.60	$26.07	4,512
2018-10-30	$28.09	$28.09	$27.96	$27.97	$25.50	2,188
2018-10-29	$28.30	$28.30	$27.88	$27.88	$25.42	1,425
2018-10-26	$27.80	$27.98	$27.57	$27.86	$25.40	5,599
2018-10-25	$28.19	$28.19	$28.19	$28.19	$25.70	937
2018-10-24	$28.15	$28.15	$27.57	$27.58	$25.14	845
2018-10-23	$27.92	$28.02	$27.89	$28.00	$25.53	3,122
2018-10-22	$28.60	$28.60	$28.41	$28.45	$25.94	3,146
2018-10-19	$28.59	$28.64	$28.59	$28.64	$26.11	872
2018-10-18	$28.90	$28.94	$28.52	$28.57	$26.05	2,873
2018-10-17	$29.01	$29.01	$28.94	$28.96	$26.40	561
2018-10-16	$29.05	$29.06	$29.01	$29.01	$26.45	1,451
2018-10-15	$28.46	$28.54	$28.46	$28.54	$26.02	1,029
2018-10-12	$28.72	$28.72	$28.24	$28.32	$25.82	3,390
2018-10-11	$28.61	$28.61	$28.29	$28.45	$25.94	3,164
2018-10-10	$28.87	$28.93	$28.76	$28.81	$26.26	7,900
2018-10-09	$29.62	$29.62	$29.60	$29.60	$26.98	2,872
2018-10-08	$29.52	$29.62	$29.47	$29.59	$26.98	3,879
2018-10-05	$29.93	$29.93	$29.80	$29.84	$27.20	1,125
2018-10-04	$30.22	$30.22	$30.12	$30.12	$27.46	831
2018-10-03	$30.50	$30.55	$30.50	$30.55	$27.85	1,213
2018-10-02	$30.43	$30.43	$30.43	$30.43	$27.74	300
2018-10-01	$30.49	$30.49	$30.43	$30.43	$27.74	927
2018-09-28	$30.36	$30.36	$30.29	$30.29	$27.61	3,540
2018-09-27	$30.73	$30.81	$30.73	$30.76	$28.04	3,263
2018-09-26	$30.68	$30.71	$30.67	$30.71	$28.00	1,698
2018-09-25	$30.66	$30.66	$30.60	$30.60	$27.90	1,808
2018-09-24	$30.59	$30.60	$30.57	$30.57	$27.87	2,502
2018-09-21	$30.76	$30.79	$30.72	$30.72	$28.01	1,945
2018-09-20	$30.65	$30.65	$30.63	$30.64	$27.93	3,832
2018-09-19	$30.39	$30.39	$30.39	$30.39	$27.70	615
2018-09-18	$30.11	$30.31	$30.11	$30.31	$27.63	946
2018-09-17	$30.21	$30.21	$30.20	$30.20	$27.53	1,894
2018-09-14	$30.15	$30.15	$30.09	$30.11	$27.45	1,676
2018-09-13	$30.13	$30.13	$30.02	$30.04	$27.39	15,625
2018-09-12	$30.06	$30.06	$29.94	$29.94	$27.30	10,993
2018-09-11	$29.71	$29.93	$29.71	$29.92	$27.28	1,748
2018-09-10	$29.92	$29.94	$29.89	$29.92	$27.28	3,995
2018-09-07	$29.60	$29.66	$29.60	$29.65	$27.03	2,513
2018-09-06	$29.88	$29.88	$29.72	$29.72	$27.09	963
2018-09-05	$30.05	$30.05	$29.90	$29.95	$27.30	1,751
2018-09-04	$30.19	$30.24	$30.19	$30.23	$27.56	1,735
2018-08-31	$30.53	$30.53	$30.42	$30.44	$27.75	895
2018-08-30	$30.80	$30.80	$30.67	$30.68	$27.97	5,561
2018-08-29	$30.93	$30.96	$30.93	$30.96	$28.23	3,832
2018-08-28	$31.00	$31.00	$30.85	$30.86	$28.13	10,894
2018-08-27	$30.85	$30.95	$30.85	$30.95	$28.22	5,829
2018-08-24	$30.66	$30.66	$30.65	$30.65	$27.95	608
2018-08-23	$30.59	$30.65	$30.55	$30.55	$27.85	1,648
2018-08-22	$30.58	$30.60	$30.58	$30.60	$27.89	2,150
2018-08-21	$30.65	$30.65	$30.57	$30.57	$27.87	1,014
2018-08-20	$30.43	$30.45	$30.35	$30.35	$27.67	1,052
2018-08-17	$30.21	$30.29	$30.16	$30.29	$27.61	3,836
2018-08-16	$30.18	$30.28	$30.18	$30.21	$27.54	4,933
2018-08-15	$30.20	$30.20	$30.01	$30.06	$27.40	2,942
2018-08-14	$30.53	$30.63	$30.43	$30.61	$27.91	1,570
2018-08-13	$30.53	$30.53	$30.48	$30.50	$27.80	1,430
2018-08-10	$30.64	$30.64	$30.53	$30.55	$27.85	3,551
2018-08-09	$31.07	$31.08	$31.07	$31.08	$28.33	688
2018-08-08	$31.08	$31.08	$31.04	$31.05	$28.31	936
2018-08-07	$31.17	$31.20	$31.12	$31.12	$28.37	2,809
2018-08-06	$30.96	$31.01	$30.89	$30.98	$28.24	10,138
2018-08-03	$30.98	$31.02	$30.98	$31.02	$28.27	832
2018-08-02	$30.80	$30.94	$30.80	$30.94	$28.21	1,176
2018-08-01	$31.13	$31.13	$31.03	$31.04	$28.30	2,152
2018-07-31	$31.24	$31.30	$31.24	$31.24	$28.48	1,349
2018-07-30	$31.11	$31.11	$31.11	$31.11	$28.36	2,070
2018-07-27	$31.25	$31.25	$31.25	$31.25	$28.49	239
2018-07-26	$31.14	$31.14	$31.13	$31.13	$28.38	615
2018-07-25	$30.90	$31.10	$30.83	$31.07	$28.32	33,329
2018-07-24	$30.99	$31.03	$30.88	$30.90	$28.17	11,785
2018-07-23	$30.70	$30.70	$30.64	$30.66	$27.95	3,747
2018-07-20	$30.85	$30.85	$30.85	$30.85	$28.12	19
2018-07-19	$30.90	$30.90	$30.83	$30.85	$28.12	938
2018-07-18	$31.04	$31.04	$30.99	$30.99	$28.25	2,978
2018-07-17	$30.93	$30.93	$30.91	$30.92	$28.19	6,028
2018-07-16	$30.72	$30.78	$30.72	$30.74	$28.03	2,065
2018-07-13	$30.66	$30.66	$30.66	$30.66	$27.95	0
2018-07-12	$30.57	$30.68	$30.57	$30.66	$27.95	10,406
2018-07-11	$30.84	$30.84	$30.84	$30.84	$28.11	24
2018-07-10	$30.79	$30.84	$30.79	$30.84	$28.11	1,320
2018-07-09	$30.68	$30.69	$30.66	$30.66	$27.95	6,600
2018-07-06	$30.47	$30.61	$30.46	$30.55	$27.85	14,997
2018-07-05	$30.50	$30.50	$30.47	$30.47	$27.78	1,111
2018-07-03	$30.07	$30.07	$30.07	$30.07	$27.41	29
2018-07-02	$29.94	$30.07	$29.94	$30.07	$27.41	2,075
2018-06-29	$30.26	$30.30	$30.09	$30.09	$27.43	7,322
2018-06-28	$29.94	$30.14	$29.85	$30.07	$27.41	16,250
2018-06-27	$30.16	$30.16	$30.11	$30.11	$27.45	790
2018-06-26	$30.20	$30.21	$30.20	$30.21	$27.54	531
2018-06-25	$30.12	$30.16	$30.03	$30.04	$27.39	15,925
2018-06-22	$30.63	$30.68	$30.57	$30.60	$27.90	5,645
2018-06-21	$30.58	$30.58	$30.44	$30.44	$27.75	23,160
2018-06-20	$30.69	$30.79	$30.69	$30.79	$28.07	3,979
2018-06-19	$31.12	$31.12	$31.12	$31.12	$27.92	167
2018-06-18	$31.44	$31.48	$31.43	$31.46	$28.22	14,047
2018-06-15	$31.83	$31.86	$31.80	$31.84	$28.56	3,013
2018-06-14	$31.82	$32.03	$31.82	$32.01	$28.72	1,139
2018-06-13	$31.67	$31.67	$31.56	$31.57	$28.32	1,839
2018-06-12	$31.63	$31.63	$31.53	$31.53	$28.28	865
2018-06-11	$31.47	$31.69	$31.47	$31.64	$28.38	3,157
2018-06-08	$31.31	$31.36	$31.29	$31.33	$28.11	1,230
2018-06-07	$31.35	$31.35	$31.35	$31.35	$28.12	296
2018-06-06	$31.29	$31.39	$31.26	$31.38	$28.15	1,805
2018-06-05	$31.54	$31.54	$31.28	$31.28	$28.06	2,595
2018-06-04	$31.47	$31.47	$31.40	$31.40	$28.17	840
2018-06-01	$31.33	$31.33	$31.26	$31.26	$28.05	1,356
2018-05-31	$31.06	$31.06	$30.97	$30.97	$27.78	503
2018-05-30	$31.06	$31.25	$31.05	$31.13	$27.93	29,290
2018-05-29	$30.99	$31.09	$30.81	$30.83	$27.65	20,780
2018-05-25	$31.59	$31.60	$31.52	$31.56	$28.31	6,174
2018-05-24	$31.75	$31.75	$31.70	$31.70	$28.44	850
2018-05-23	$31.78	$31.85	$31.70	$31.85	$28.57	3,206
2018-05-22	$32.16	$32.17	$32.16	$32.16	$28.85	1,407
2018-05-21	$32.12	$32.12	$32.12	$32.12	$28.81	301
2018-05-18	$31.97	$31.99	$31.89	$31.93	$28.64	1,700
2018-05-17	$32.00	$32.00	$31.93	$31.96	$28.67	3,745
2018-05-16	$31.87	$31.87	$31.82	$31.82	$28.54	2,414
2018-05-15	$31.84	$31.88	$31.78	$31.83	$28.55	1,918
2018-05-14	$31.81	$31.84	$31.80	$31.83	$28.56	4,404
2018-05-11	$31.86	$31.86	$31.86	$31.86	$28.58	543
2018-05-10	$31.74	$31.84	$31.74	$31.82	$28.54	1,683
2018-05-09	$31.73	$31.81	$31.72	$31.81	$28.54	2,916
2018-05-08	$31.61	$31.69	$31.61	$31.68	$28.41	5,041
2018-05-07	$31.60	$31.71	$31.60	$31.69	$28.43	100,430
2018-05-04	$31.38	$31.49	$31.37	$31.48	$28.24	3,286
2018-05-03	$31.44	$31.44	$31.26	$31.40	$28.17	4,818
2018-05-02	$31.40	$31.49	$31.34	$31.46	$28.22	151,585
2018-05-01	$31.19	$31.20	$30.95	$31.11	$27.91	5,136
2018-04-30	$31.10	$31.16	$31.05	$31.07	$27.87	4,141
2018-04-27	$31.08	$31.08	$31.04	$31.04	$27.85	2,103
2018-04-26	$30.85	$31.02	$30.78	$31.00	$27.81	7,551
2018-04-25	$30.63	$30.73	$30.56	$30.73	$27.57	4,144
2018-04-24	$30.92	$30.92	$30.63	$30.63	$27.48	7,916
2018-04-23	$30.87	$30.95	$30.87	$30.95	$27.76	3,902
2018-04-20	$30.86	$30.86	$30.77	$30.82	$27.64	49,032
2018-04-19	$30.85	$30.85	$30.78	$30.82	$27.65	2,770
2018-04-18	$30.83	$30.86	$30.83	$30.85	$27.67	2,868
2018-04-17	$30.69	$30.77	$30.67	$30.74	$27.57	4,968
2018-04-16	$30.49	$30.49	$30.42	$30.49	$27.35	2,006
2018-04-13	$30.56	$30.56	$30.42	$30.42	$27.29	2,467
2018-04-12	$30.40	$30.41	$30.38	$30.41	$27.28	5,013
2018-04-11	$30.24	$30.29	$30.16	$30.16	$27.06	2,348
2018-04-10	$30.32	$30.39	$30.31	$30.36	$27.24	3,685
2018-04-09	$30.11	$30.25	$30.07	$30.18	$27.07	4,385
2018-04-06	$30.16	$30.21	$29.86	$29.91	$26.83	101,194
2018-04-05	$30.10	$30.20	$30.09	$30.15	$27.05	3,748
2018-04-04	$29.43	$29.65	$29.43	$29.65	$26.60	1,930
2018-04-03	$29.62	$29.72	$29.62	$29.72	$26.66	567
2018-04-02	$29.64	$29.64	$29.27	$29.30	$26.28	6,673
2018-03-29	$29.78	$29.87	$29.71	$29.87	$26.80	6,072
2018-03-28	$29.42	$29.68	$29.34	$29.55	$26.50	7,146
2018-03-27	$29.54	$29.54	$29.11	$29.11	$26.11	8,376
2018-03-26	$29.40	$29.40	$29.02	$29.33	$26.31	27,371
2018-03-23	$29.46	$29.46	$29.07	$29.07	$26.08	7,406
2018-03-22	$29.63	$29.69	$29.42	$29.42	$26.39	70,734
2018-03-21	$30.07	$30.12	$29.97	$29.98	$26.89	2,130
2018-03-20	$30.13	$30.20	$30.12	$30.20	$27.09	5,206
2018-03-19	$30.19	$30.19	$29.97	$29.97	$26.89	4,070
2018-03-16	$30.34	$30.36	$30.28	$30.28	$27.16	7,888
2018-03-15	$30.09	$30.20	$30.09	$30.20	$27.09	579
2018-03-14	$30.25	$30.25	$30.02	$30.07	$26.97	7,358
2018-03-13	$30.29	$30.29	$30.04	$30.04	$26.94	496
2018-03-12	$30.41	$30.41	$30.31	$30.36	$27.23	3,011
2018-03-09	$30.22	$30.33	$30.22	$30.33	$27.21	6,988
2018-03-08	$30.13	$30.23	$30.13	$30.14	$27.04	2,494
2018-03-07	$29.70	$29.92	$29.70	$29.92	$26.84	11,810
2018-03-06	$29.79	$29.79	$29.69	$29.76	$26.70	4,212
2018-03-05	$29.37	$29.69	$29.37	$29.67	$26.62	27,794
2018-03-02	$29.37	$29.51	$29.33	$29.51	$26.47	2,408
2018-03-01	$30.02	$30.10	$29.60	$29.68	$26.62	10,959
2018-02-28	$30.45	$30.47	$30.25	$30.27	$27.15	17,522
2018-02-27	$30.47	$30.50	$30.32	$30.34	$27.22	3,837
2018-02-26	$30.50	$30.60	$30.50	$30.58	$27.43	2,533
2018-02-23	$30.31	$30.33	$30.31	$30.33	$27.20	944
2018-02-22	$30.11	$30.33	$30.11	$30.19	$27.08	7,193
2018-02-21	$30.25	$30.37	$30.22	$30.22	$27.11	2,920
2018-02-20	$30.22	$30.30	$30.22	$30.23	$27.11	2,090
2018-02-16	$30.13	$30.33	$30.13	$30.23	$27.12	6,062
2018-02-15	$30.01	$30.01	$29.89	$29.94	$26.86	36,626
2018-02-14	$29.76	$29.92	$29.76	$29.88	$26.80	5,504
2018-02-13	$29.52	$29.57	$29.42	$29.57	$26.52	10,584
2018-02-12	$29.63	$29.80	$29.63	$29.80	$26.73	1,646
2018-02-09	$29.45	$29.53	$28.81	$29.50	$26.46	47,129
2018-02-08	$30.02	$30.02	$29.36	$29.38	$26.36	27,512
2018-02-07	$30.01	$30.29	$30.01	$30.19	$27.08	15,616
2018-02-06	$29.65	$30.40	$29.65	$30.40	$27.27	25,410
2018-02-05	$30.39	$30.44	$29.38	$29.45	$26.42	18,329
2018-02-02	$30.96	$30.96	$30.54	$30.54	$27.40	25,280
2018-02-01	$31.27	$31.32	$31.20	$31.20	$27.99	2,834
2018-01-31	$31.41	$31.46	$31.38	$31.46	$28.22	36,504
2018-01-30	$31.40	$31.48	$31.35	$31.36	$28.13	27,540
2018-01-29	$31.72	$31.72	$31.65	$31.65	$28.39	4,010
2018-01-26	$31.74	$31.85	$31.72	$31.85	$28.57	9,565
2018-01-25	$31.55	$31.67	$31.55	$31.61	$28.36	2,895
2018-01-24	$31.87	$31.87	$31.64	$31.72	$28.46	8,583
2018-01-23	$31.90	$31.97	$31.90	$31.97	$28.68	8,854
2018-01-22	$31.89	$31.90	$31.87	$31.89	$28.61	4,250
2018-01-19	$31.77	$31.82	$31.74	$31.82	$28.55	7,390
2018-01-18	$31.51	$31.55	$31.46	$31.55	$28.30	1,891
2018-01-17	$31.45	$31.58	$31.45	$31.56	$28.31	6,219
2018-01-16	$31.55	$31.61	$31.28	$31.31	$28.09	6,875
2018-01-12	$31.37	$31.44	$31.37	$31.41	$28.18	16,803
2018-01-11	$31.31	$31.40	$31.31	$31.40	$28.17	14,335
2018-01-10	$31.39	$31.42	$31.32	$31.36	$28.13	9,813
2018-01-09	$31.54	$31.57	$31.46	$31.53	$28.28	9,341
2018-01-08	$31.40	$31.42	$31.37	$31.39	$28.16	11,599
2018-01-05	$31.27	$31.31	$31.25	$31.31	$28.09	16,396
2018-01-04	$31.00	$31.00	$30.96	$30.98	$27.79	2,144
2018-01-03	$30.44	$30.62	$30.44	$30.62	$27.47	5,392
2018-01-02	$30.34	$30.37	$30.30	$30.35	$27.23	6,194
2017-12-29	$30.46	$30.46	$30.35	$30.35	$27.23	3,071
2017-12-28	$30.59	$30.59	$30.49	$30.52	$27.38	4,300
2017-12-27	$30.57	$30.60	$30.56	$30.56	$27.41	3,105
2017-12-26	$30.64	$30.69	$30.60	$30.64	$27.49	5,731
2017-12-22	$30.62	$30.62	$30.62	$30.62	$27.47	302
2017-12-21	$30.58	$30.69	$30.58	$30.60	$27.45	1,058
2017-12-20	$30.74	$30.74	$30.54	$30.54	$27.40	8,668
2017-12-19	$30.91	$30.91	$30.77	$30.78	$27.61	5,458
2017-12-18	$30.97	$31.01	$30.97	$30.98	$27.67	6,050
2017-12-15	$30.58	$30.65	$30.52	$30.65	$27.38	3,630
2017-12-14	$30.74	$30.77	$30.54	$30.54	$27.28	31,541
2017-12-13	$30.87	$30.87	$30.67	$30.69	$27.41	15,985
2017-12-12	$30.88	$30.93	$30.88	$30.90	$27.60	142,506
2017-12-11	$30.84	$30.87	$30.84	$30.87	$27.58	2,238
2017-12-08	$30.87	$30.87	$30.87	$30.87	$27.58	1,240
2017-12-07	$30.62	$30.74	$30.62	$30.74	$27.46	2,519
2017-12-06	$30.49	$30.61	$30.49	$30.61	$27.34	2,216
2017-12-05	$30.64	$30.64	$30.53	$30.53	$27.27	11,968
2017-12-04	$30.66	$30.74	$30.63	$30.64	$27.37	2,373
2017-12-01	$30.48	$30.58	$30.40	$30.46	$27.21	4,676
2017-11-30	$30.63	$30.76	$30.63	$30.67	$27.40	2,040
2017-11-29	$30.94	$30.94	$30.70	$30.70	$27.42	2,401
2017-11-28	$30.69	$30.82	$30.66	$30.82	$27.53	1,829
2017-11-27	$30.54	$30.56	$30.51	$30.56	$27.30	6,108
2017-11-24	$30.68	$30.68	$30.67	$30.68	$27.40	3,693
2017-11-22	$30.77	$30.77	$30.48	$30.52	$27.26	4,179
2017-11-21	$30.71	$30.73	$30.68	$30.69	$27.41	6,589
2017-11-20	$30.46	$30.52	$30.46	$30.50	$27.24	4,302
2017-11-17	$30.40	$30.41	$30.34	$30.34	$27.10	3,950
2017-11-16	$30.53	$30.59	$30.48	$30.56	$27.30	5,431
2017-11-15	$30.14	$30.34	$30.14	$30.28	$27.05	4,691
2017-11-14	$30.41	$30.46	$30.41	$30.42	$27.17	2,103
2017-11-13	$30.40	$30.60	$30.39	$30.58	$27.32	2,224
2017-11-10	$30.76	$30.77	$30.69	$30.75	$27.47	2,830
2017-11-09	$30.90	$30.90	$30.68	$30.82	$27.53	26,688
2017-11-08	$31.13	$31.25	$31.12	$31.20	$27.87	12,177
2017-11-07	$31.32	$31.34	$31.21	$31.21	$27.88	807
2017-11-06	$31.34	$31.40	$31.34	$31.40	$28.05	1,954
2017-11-03	$31.37	$31.42	$31.34	$31.40	$28.05	710
2017-11-02	$31.31	$31.43	$31.29	$31.43	$28.08	2,471
2017-11-01	$31.50	$31.50	$31.45	$31.46	$28.10	1,452
2017-10-31	$31.26	$31.33	$31.26	$31.28	$27.94	2,696
2017-10-30	$31.17	$31.18	$31.12	$31.12	$27.80	11,411
2017-10-27	$31.04	$31.08	$31.04	$31.07	$27.75	2,061
2017-10-26	$30.89	$31.04	$30.86	$31.03	$27.72	5,255
2017-10-25	$30.71	$30.71	$30.60	$30.64	$27.37	4,769
2017-10-24	$30.75	$30.79	$30.75	$30.78	$27.50	6,007
2017-10-23	$30.83	$30.83	$30.67	$30.67	$27.40	2,618
2017-10-20	$30.72	$30.75	$30.72	$30.73	$27.45	3,383
2017-10-19	$30.58	$30.68	$30.58	$30.68	$27.40	11,208
2017-10-18	$30.83	$30.85	$30.82	$30.84	$27.55	8,168
2017-10-17	$30.78	$30.79	$30.73	$30.75	$27.47	2,287
2017-10-16	$30.76	$30.76	$30.69	$30.73	$27.45	3,481
2017-10-13	$30.65	$30.75	$30.65	$30.73	$27.45	1,978
2017-10-12	$30.69	$30.73	$30.69	$30.69	$27.41	2,910
2017-10-11	$30.62	$30.70	$30.62	$30.69	$27.41	9,043
2017-10-10	$30.57	$30.70	$30.54	$30.70	$27.42	5,229
2017-10-09	$30.61	$30.61	$30.58	$30.58	$27.32	1,015
2017-10-06	$30.60	$30.60	$30.58	$30.59	$27.33	1,731
2017-10-05	$30.67	$30.71	$30.67	$30.68	$27.41	5,284
2017-10-04	$30.53	$30.57	$30.52	$30.53	$27.27	246,993
2017-10-03	$30.59	$30.68	$30.59	$30.68	$27.41	4,106
2017-10-02	$30.55	$30.62	$30.55	$30.62	$27.35	1,236
2017-09-29	$30.39	$30.54	$30.39	$30.54	$27.28	14,291
2017-09-28	$30.30	$30.33	$30.29	$30.32	$27.08	8,363
2017-09-27	$30.21	$30.29	$30.21	$30.29	$27.06	2,713
2017-09-26	$30.10	$30.10	$30.06	$30.06	$26.85	1,448
2017-09-25	$30.12	$30.12	$30.03	$30.04	$26.84	9,048
2017-09-22	$30.12	$30.14	$30.12	$30.14	$26.92	502
2017-09-21	$30.09	$30.14	$30.08	$30.08	$26.87	2,705
2017-09-20	$29.98	$30.21	$29.98	$30.21	$26.99	146,691
2017-09-19	$30.01	$30.03	$30.00	$30.02	$26.82	3,843
2017-09-18	$30.00	$30.01	$29.98	$29.99	$26.79	2,221
2017-09-15	$29.86	$29.92	$29.86	$29.92	$26.72	8,219
2017-09-14	$29.90	$29.97	$29.90	$29.96	$26.76	1,774
2017-09-13	$29.89	$29.96	$29.89	$29.96	$26.76	1,103
2017-09-12	$29.97	$29.97	$29.88	$29.91	$26.71	4,015
2017-09-11	$29.71	$29.86	$29.70	$29.84	$26.66	6,710
2017-09-08	$29.39	$29.40	$29.36	$29.37	$26.23	15,713
2017-09-07	$29.45	$29.45	$29.33	$29.42	$26.28	10,979
2017-09-06	$29.30	$29.43	$29.30	$29.40	$26.26	22,298
2017-09-05	$29.30	$29.30	$29.04	$29.06	$25.96	18,075
2017-09-01	$29.42	$29.42	$29.36	$29.38	$26.24	7,704
2017-08-31	$29.20	$29.24	$29.16	$29.23	$26.11	23,174
2017-08-30	$28.96	$29.08	$28.96	$29.07	$25.96	31,175
2017-08-29	$28.70	$28.94	$28.70	$28.92	$25.83	42,268
2017-08-28	$29.19	$29.21	$29.09	$29.12	$26.01	55,789
2017-08-25	$29.37	$29.37	$29.27	$29.30	$26.18	1,567
2017-08-24	$29.42	$29.42	$29.30	$29.32	$26.19	3,972
2017-08-23	$29.29	$29.32	$29.29	$29.31	$26.18	5,001
2017-08-22	$29.38	$29.43	$29.38	$29.43	$26.29	5,396
2017-08-21	$29.14	$29.19	$29.13	$29.13	$26.02	18,800
2017-08-18	$29.25	$29.32	$29.25	$29.30	$26.17	1,340
2017-08-17	$29.55	$29.56	$29.27	$29.27	$26.15	7,644
2017-08-16	$29.64	$29.65	$29.49	$29.49	$26.34	10,393
2017-08-15	$29.49	$29.49	$29.39	$29.44	$26.30	4,423
2017-08-14	$29.29	$29.38	$29.29	$29.33	$26.20	11,566
2017-08-11	$28.98	$29.00	$28.93	$28.94	$25.85	10,098
2017-08-10	$29.33	$29.33	$29.08	$29.08	$25.98	4,689
2017-08-09	$29.46	$29.53	$29.41	$29.53	$26.37	12,087
2017-08-08	$29.75	$29.84	$29.75	$29.79	$26.61	11,101
2017-08-07	$29.71	$29.71	$29.69	$29.71	$26.54	4,697
2017-08-04	$29.58	$29.74	$29.58	$29.73	$26.56	6,070
2017-08-03	$29.40	$29.44	$29.38	$29.41	$26.27	41,469
2017-08-02	$29.46	$29.46	$29.31	$29.32	$26.19	8,528
2017-08-01	$29.45	$29.47	$29.44	$29.44	$26.30	2,611
2017-07-31	$29.37	$29.37	$29.19	$29.21	$26.10	1,219
2017-07-28	$29.30	$29.33	$29.24	$29.33	$26.20	3,120
2017-07-27	$29.57	$29.57	$29.41	$29.51	$26.36	3,994
2017-07-26	$29.53	$29.60	$29.46	$29.46	$26.32	31,901
2017-07-25	$29.51	$29.51	$29.37	$29.40	$26.26	29,542
2017-07-24	$29.21	$29.32	$29.21	$29.31	$26.18	9,553
2017-07-21	$29.32	$29.32	$29.22	$29.31	$26.18	11,517
2017-07-20	$29.78	$29.80	$29.63	$29.65	$26.49	5,495
2017-07-19	$29.58	$29.74	$29.58	$29.74	$26.56	2,257
2017-07-18	$29.46	$29.57	$29.46	$29.57	$26.41	31,758
2017-07-17	$29.82	$29.82	$29.75	$29.76	$26.58	28,858
2017-07-14	$29.75	$29.83	$29.75	$29.83	$26.65	1,162
2017-07-13	$29.73	$29.84	$29.73	$29.80	$26.62	127,755
2017-07-12	$29.67	$29.73	$29.65	$29.73	$26.55	3,716
2017-07-11	$29.35	$29.39	$29.26	$29.36	$26.23	20,095
2017-07-10	$29.33	$29.41	$29.33	$29.39	$26.25	35,558
2017-07-07	$29.19	$29.33	$29.15	$29.27	$26.15	62,683
2017-07-06	$29.12	$29.26	$29.12	$29.15	$26.04	32,728
2017-07-05	$29.37	$29.42	$29.32	$29.39	$26.25	146,552
2017-07-03	$29.41	$29.44	$29.35	$29.38	$26.24	6,315
2017-06-30	$29.25	$29.30	$29.02	$29.18	$26.07	339,113
2017-06-29	$29.35	$29.39	$29.11	$29.19	$26.07	122,840
2017-06-28	$29.73	$29.80	$29.66	$29.78	$26.60	9,867
2017-06-27	$29.78	$29.80	$29.60	$29.62	$26.46	16,222
2017-06-26	$30.12	$30.14	$29.95	$30.00	$26.80	16,620
2017-06-23	$29.77	$29.88	$29.75	$29.83	$26.65	9,714
2017-06-22	$29.90	$29.95	$29.88	$29.91	$26.72	6,388
2017-06-21	$29.96	$30.01	$29.92	$29.92	$26.73	4,550
2017-06-20	$30.65	$30.66	$30.48	$30.52	$26.80	5,748
2017-06-19	$30.76	$30.79	$30.69	$30.78	$27.03	8,134
2017-06-16	$30.40	$30.48	$30.33	$30.44	$26.73	9,296
2017-06-15	$30.11	$30.26	$30.09	$30.26	$26.58	6,263
2017-06-14	$30.63	$30.63	$30.41	$30.48	$26.77	8,897
2017-06-13	$30.49	$30.55	$30.49	$30.52	$26.80	3,597
2017-06-12	$30.35	$30.35	$30.22	$30.26	$26.58	7,757
2017-06-09	$30.59	$30.65	$30.48	$30.55	$26.83	19,375
2017-06-08	$30.44	$30.53	$30.42	$30.53	$26.81	19,993
2017-06-07	$30.42	$30.42	$30.35	$30.40	$26.70	17,987
2017-06-06	$30.37	$30.42	$30.31	$30.32	$26.63	13,702
2017-06-05	$30.58	$30.58	$30.56	$30.57	$26.85	1,461
2017-06-02	$30.72	$30.73	$30.62	$30.67	$26.94	14,257
2017-06-01	$30.46	$30.61	$30.45	$30.61	$26.88	4,254
2017-05-31	$30.52	$30.52	$30.30	$30.36	$26.66	8,067
2017-05-30	$30.28	$30.34	$30.28	$30.32	$26.63	12,325
2017-05-26	$30.32	$30.43	$30.32	$30.41	$26.71	8,655
2017-05-25	$30.47	$30.51	$30.39	$30.48	$26.77	7,218
2017-05-24	$30.39	$30.47	$30.39	$30.44	$26.73	4,244
2017-05-23	$30.48	$30.50	$30.40	$30.49	$26.78	5,034
2017-05-22	$30.28	$30.36	$30.28	$30.34	$26.65	13,481
2017-05-19	$30.29	$30.32	$30.29	$30.31	$26.62	2,656
2017-05-18	$29.95	$30.18	$29.92	$30.14	$26.47	11,792
2017-05-17	$30.47	$30.47	$30.03	$30.06	$26.40	18,043
2017-05-16	$30.76	$30.76	$30.68	$30.76	$27.02	26,125
2017-05-15	$30.57	$30.73	$30.55	$30.73	$26.99	22,384
2017-05-12	$30.48	$30.60	$30.45	$30.59	$26.87	44,560
2017-05-11	$30.49	$30.50	$30.35	$30.50	$26.79	18,770
2017-05-10	$30.64	$30.65	$30.54	$30.58	$26.86	195,996
2017-05-09	$30.66	$30.69	$30.57	$30.63	$26.90	7,146
2017-05-08	$30.59	$30.63	$30.52	$30.58	$26.86	50,949
2017-05-05	$30.60	$30.90	$30.58	$30.88	$27.12	16,888
2017-05-04	$30.30	$30.42	$30.27	$30.42	$26.72	65,159
2017-05-03	$29.98	$30.04	$29.96	$30.04	$26.38	16,287
2017-05-02	$29.94	$30.04	$29.94	$30.04	$26.38	27,416
2017-05-01	$29.47	$29.94	$29.47	$29.88	$26.24	13,725
2017-04-28	$29.76	$29.78	$29.72	$29.73	$26.11	17,507
2017-04-27	$29.79	$29.79	$29.73	$29.76	$26.14	18,847
2017-04-26	$29.81	$29.86	$29.72	$29.72	$26.10	11,775
2017-04-25	$29.81	$29.87	$29.80	$29.84	$26.21	16,452
2017-04-24	$29.61	$29.77	$29.61	$29.74	$26.12	56,738
2017-04-21	$28.69	$28.76	$28.69	$28.73	$25.23	24,477
2017-04-20	$28.69	$28.80	$28.67	$28.76	$25.26	43,392
2017-04-19	$28.58	$28.58	$28.45	$28.46	$24.99	10,132
2017-04-18	$28.48	$28.51	$28.36	$28.44	$24.98	13,951
2017-04-17	$28.59	$28.82	$28.59	$28.82	$25.31	21,696
2017-04-13	$28.77	$28.77	$28.65	$28.70	$25.21	14,237
2017-04-12	$28.83	$28.86	$28.79	$28.83	$25.32	7,541
2017-04-11	$28.91	$28.95	$28.71	$28.95	$25.43	45,426
2017-04-10	$28.92	$28.98	$28.89	$28.92	$25.40	15,309
2017-04-07	$28.90	$29.04	$28.90	$29.02	$25.49	19,594
2017-04-06	$28.90	$28.93	$28.88	$28.88	$25.37	10,873
2017-04-05	$28.91	$28.92	$28.71	$28.75	$25.25	9,053
2017-04-04	$28.79	$28.91	$28.79	$28.91	$25.39	4,686
2017-04-03	$28.89	$28.89	$28.68	$28.87	$25.36	89,768
2017-03-31	$28.78	$28.97	$28.78	$28.94	$25.42	27,688
2017-03-30	$28.74	$28.75	$28.71	$28.73	$25.23	14,159
2017-03-29	$28.64	$28.68	$28.61	$28.62	$25.14	12,445
2017-03-28	$28.47	$28.68	$28.44	$28.63	$25.15	10,007
2017-03-27	$28.30	$28.43	$28.30	$28.39	$24.93	10,501
2017-03-24	$28.41	$28.45	$28.33	$28.41	$24.95	2,190
2017-03-23	$28.39	$28.41	$28.36	$28.39	$24.93	4,720
2017-03-22	$28.14	$28.24	$28.10	$28.24	$24.80	19,800
2017-03-21	$28.57	$28.58	$28.14	$28.14	$24.71	3,140
2017-03-20	$28.37	$28.42	$28.35	$28.36	$24.91	19,303
2017-03-17	$28.39	$28.49	$28.37	$28.43	$24.97	9,420
2017-03-16	$28.34	$28.39	$28.31	$28.38	$24.93	15,635
2017-03-15	$28.12	$28.21	$28.08	$28.21	$24.78	4,622
2017-03-14	$28.07	$28.07	$28.03	$28.07	$24.65	2,168
2017-03-13	$28.15	$28.20	$28.11	$28.20	$24.77	15,503
2017-03-10	$28.18	$28.18	$28.07	$28.10	$24.68	4,253
2017-03-09	$28.00	$28.05	$27.92	$28.01	$24.60	13,647
2017-03-08	$27.92	$27.92	$27.81	$27.82	$24.44	30,306
2017-03-07	$27.81	$27.89	$27.81	$27.85	$24.46	8,910
2017-03-06	$27.88	$27.94	$27.82	$27.93	$24.53	41,770
2017-03-03	$27.92	$28.04	$27.91	$28.00	$24.59	49,730
2017-03-02	$27.90	$27.93	$27.84	$27.88	$24.49	11,346
2017-03-01	$27.84	$27.98	$27.84	$27.92	$24.52	2,897
2017-02-28	$27.37	$27.43	$27.35	$27.40	$24.06	6,528
2017-02-27	$27.39	$27.41	$27.38	$27.41	$24.07	790
2017-02-24	$27.12	$27.36	$27.12	$27.36	$24.03	13,228
2017-02-23	$27.61	$27.61	$27.52	$27.54	$24.19	20,432
2017-02-22	$27.54	$27.58	$27.49	$27.58	$24.22	5,440
2017-02-21	$27.62	$27.70	$27.61	$27.68	$24.31	13,165
2017-02-17	$27.30	$27.49	$27.30	$27.49	$24.14	2,877
2017-02-16	$27.47	$27.49	$27.39	$27.41	$24.07	85,463
2017-02-15	$27.55	$27.55	$27.49	$27.53	$24.18	5,919
2017-02-14	$27.41	$27.52	$27.39	$27.49	$24.14	12,829
2017-02-13	$27.43	$27.44	$27.37	$27.40	$24.06	11,299
2017-02-10	$27.12	$27.18	$27.10	$27.14	$23.84	2,546
2017-02-09	$27.10	$27.18	$27.10	$27.12	$23.82	14,617
2017-02-08	$26.77	$26.93	$26.71	$26.92	$23.64	8,039
2017-02-07	$26.82	$26.85	$26.81	$26.85	$23.58	3,527
2017-02-06	$26.88	$26.89	$26.73	$26.74	$23.48	74,634
2017-02-03	$27.11	$27.16	$27.10	$27.12	$23.82	24,043
2017-02-02	$27.01	$27.05	$26.96	$27.04	$23.75	16,957
2017-02-01	$26.99	$27.00	$26.92	$26.95	$23.67	9,634
2017-01-31	$26.95	$26.95	$26.72	$26.84	$23.57	21,175
2017-01-30	$27.01	$27.04	$26.98	$27.01	$23.72	6,003
2017-01-27	$27.28	$27.31	$27.28	$27.31	$23.99	4,447
2017-01-26	$27.39	$27.41	$27.33	$27.37	$24.04	13,692
2017-01-25	$27.45	$27.45	$27.39	$27.40	$24.06	23,382
2017-01-24	$27.03	$27.22	$27.03	$27.20	$23.89	14,519
2017-01-23	$26.91	$27.06	$26.91	$27.04	$23.75	18,514
2017-01-20	$27.17	$27.17	$27.07	$27.07	$23.78	12,337
2017-01-19	$27.16	$27.16	$26.98	$27.04	$23.75	16,648
2017-01-18	$27.00	$27.07	$27.00	$27.07	$23.78	5,094
2017-01-17	$27.03	$27.06	$27.00	$27.03	$23.74	6,968
2017-01-13	$27.22	$27.26	$27.17	$27.21	$23.90	14,828
2017-01-12	$27.09	$27.13	$26.96	$27.13	$23.83	16,996
2017-01-11	$27.07	$27.26	$27.07	$27.18	$23.87	10,646
2017-01-10	$27.12	$27.13	$27.07	$27.07	$23.77	8,206
2017-01-09	$27.06	$27.13	$27.06	$27.10	$23.80	7,328
2017-01-06	$27.15	$27.28	$27.15	$27.28	$23.96	7,939
2017-01-05	$27.22	$27.22	$27.12	$27.21	$23.90	17,516
2017-01-04	$27.09	$27.22	$27.08	$27.21	$23.90	20,838
2017-01-03	$27.15	$27.27	$27.11	$27.23	$23.92	22,611
2016-12-30	$26.86	$26.88	$26.79	$26.81	$23.55	10,874
2016-12-29	$26.79	$26.79	$26.74	$26.75	$23.50	15,831
2016-12-28	$26.76	$26.77	$26.72	$26.73	$23.48	40,343
2016-12-27	$26.79	$26.86	$26.79	$26.80	$23.54	40,741
2016-12-23	$26.75	$26.79	$26.74	$26.77	$23.51	78,831
2016-12-22	$26.71	$26.74	$26.66	$26.69	$23.44	42,617
2016-12-21	$26.69	$26.78	$26.66	$26.77	$23.51	169,895
2016-12-20	$26.87	$26.91	$26.84	$26.87	$23.44	44,026
2016-12-19	$26.77	$26.77	$26.72	$26.72	$23.31	2,819
2016-12-16	$26.70	$26.76	$26.65	$26.66	$23.26	6,341
2016-12-15	$26.54	$26.70	$26.54	$26.67	$23.27	10,766
2016-12-14	$26.49	$26.59	$26.35	$26.35	$22.99	23,689
2016-12-13	$26.57	$26.62	$26.54	$26.59	$23.20	9,581
2016-12-12	$26.30	$26.30	$26.25	$26.28	$22.93	3,306
2016-12-09	$26.30	$26.44	$26.30	$26.40	$23.03	6,137
2016-12-08	$26.11	$26.31	$26.11	$26.23	$22.88	13,724
2016-12-07	$25.81	$26.15	$25.81	$26.11	$22.78	10,682
2016-12-06	$25.40	$25.73	$25.40	$25.70	$22.42	44,701
2016-12-05	$25.17	$25.24	$25.16	$25.24	$22.02	7,654
2016-12-02	$24.94	$24.95	$24.88	$24.92	$21.74	24,468
2016-12-01	$25.04	$25.09	$24.95	$24.96	$21.77	9,884
2016-11-30	$25.15	$25.26	$25.15	$25.16	$21.95	9,846
2016-11-29	$24.99	$25.14	$24.96	$25.11	$21.90	30,250
2016-11-28	$25.08	$25.08	$24.90	$24.90	$21.72	23,920
2016-11-25	$25.16	$25.23	$25.16	$25.23	$22.01	1,298
2016-11-23	$25.04	$25.15	$25.04	$25.12	$21.92	19,216
2016-11-22	$25.19	$25.25	$25.17	$25.25	$22.03	4,398
2016-11-21	$24.98	$25.10	$24.98	$25.10	$21.90	4,976
2016-11-18	$25.03	$25.03	$24.95	$24.98	$21.79	2,318
2016-11-17	$24.98	$25.11	$24.98	$25.11	$21.90	2,957
2016-11-16	$24.87	$25.02	$24.87	$24.96	$21.77	9,034
2016-11-15	$25.04	$25.15	$25.02	$25.15	$21.94	10,718
2016-11-14	$25.00	$25.03	$24.92	$25.03	$21.84	27,254
2016-11-11	$24.93	$24.98	$24.89	$24.97	$21.79	5,629
2016-11-10	$25.23	$25.23	$24.95	$25.11	$21.91	58,851
2016-11-09	$24.84	$25.30	$24.84	$25.23	$22.01	90,138
2016-11-08	$24.91	$25.10	$24.91	$25.08	$21.88	4,523
2016-11-07	$24.81	$24.92	$24.81	$24.90	$21.72	67,451
2016-11-04	$24.38	$24.52	$24.34	$24.34	$21.23	58,112
2016-11-03	$24.75	$24.76	$24.58	$24.59	$21.45	19,079
2016-11-02	$24.82	$24.82	$24.64	$24.71	$21.56	6,477
2016-11-01	$25.26	$25.26	$24.94	$24.99	$21.80	12,404
2016-10-31	$25.37	$25.37	$25.27	$25.34	$22.11	9,355
2016-10-28	$25.43	$25.47	$25.29	$25.34	$22.11	23,565
2016-10-27	$25.49	$25.50	$25.43	$25.43	$22.18	5,621
2016-10-26	$25.33	$25.46	$25.33	$25.39	$22.15	9,766
2016-10-25	$25.55	$25.56	$25.51	$25.55	$22.29	25,304
2016-10-24	$25.66	$25.66	$25.57	$25.61	$22.34	3,329
2016-10-21	$25.42	$25.51	$25.42	$25.51	$22.25	5,453
2016-10-20	$25.50	$25.50	$25.46	$25.49	$22.24	16,217
2016-10-19	$25.37	$25.40	$25.37	$25.40	$22.16	1,631
2016-10-18	$25.30	$25.32	$25.24	$25.31	$22.08	2,739
2016-10-17	$24.97	$25.00	$24.97	$24.98	$21.79	2,874
2016-10-14	$25.17	$25.17	$25.05	$25.08	$21.88	3,756
2016-10-13	$24.68	$24.85	$24.68	$24.84	$21.67	3,912
2016-10-12	$24.98	$25.03	$24.96	$25.00	$21.81	12,193
2016-10-11	$25.07	$25.07	$24.98	$25.03	$21.84	7,268
2016-10-10	$25.16	$25.17	$25.14	$25.17	$21.96	1,855
2016-10-07	$24.96	$24.96	$24.90	$24.91	$21.73	10,314
2016-10-06	$25.12	$25.23	$25.09	$25.22	$22.00	51,206
2016-10-05	$25.16	$25.18	$25.15	$25.17	$21.96	13,479
2016-10-04	$25.15	$25.25	$24.95	$24.95	$21.77	2,648
2016-10-03	$24.88	$24.99	$24.88	$24.97	$21.79	3,037
2016-09-30	$24.83	$25.06	$24.79	$25.03	$21.84	46,998
2016-09-29	$24.93	$24.93	$24.60	$24.72	$21.57	7,165
2016-09-28	$24.94	$25.09	$24.93	$25.09	$21.89	2,094
2016-09-27	$24.65	$24.83	$24.65	$24.80	$21.63	2,368
2016-09-26	$24.80	$24.81	$24.74	$24.76	$21.60	14,885
2016-09-23	$25.16	$25.20	$25.14	$25.14	$21.93	2,169
2016-09-22	$25.27	$25.33	$25.26	$25.28	$22.05	88,251
2016-09-21	$24.83	$24.99	$24.74	$24.99	$21.80	52,102
2016-09-20	$24.74	$24.74	$24.67	$24.70	$21.55	1,485
2016-09-19	$24.70	$24.70	$24.60	$24.60	$21.46	5,924
2016-09-16	$24.45	$24.50	$24.38	$24.42	$21.30	7,010
2016-09-15	$24.51	$24.74	$24.51	$24.74	$21.58	8,667
2016-09-14	$24.56	$24.62	$24.49	$24.50	$21.37	206,332
2016-09-13	$24.84	$24.84	$24.58	$24.71	$21.55	12,950
2016-09-12	$24.66	$25.10	$24.66	$25.10	$21.90	20,536
2016-09-09	$25.26	$25.26	$24.92	$24.92	$21.74	42,933
2016-09-08	$25.28	$25.43	$25.26	$25.42	$22.18	15,048
2016-09-07	$25.45	$25.48	$25.42	$25.46	$22.21	12,472
2016-09-06	$25.47	$25.47	$25.32	$25.34	$22.11	7,175
2016-09-02	$25.23	$25.40	$25.21	$25.38	$22.14	25,742
2016-09-01	$25.13	$25.13	$24.85	$25.00	$21.81	12,805
2016-08-31	$25.07	$25.07	$24.84	$24.93	$21.75	6,256
2016-08-30	$25.02	$25.05	$24.99	$25.01	$21.81	15,520
2016-08-29	$24.77	$24.90	$24.77	$24.90	$21.72	10,730
2016-08-26	$24.80	$24.93	$24.61	$24.75	$21.59	10,780
2016-08-25	$24.71	$24.76	$24.69	$24.70	$21.55	6,002
2016-08-24	$24.92	$24.92	$24.81	$24.85	$21.68	59,967
2016-08-23	$24.85	$24.87	$24.79	$24.79	$21.63	2,261
2016-08-22	$24.55	$24.65	$24.55	$24.65	$21.50	14,590
2016-08-19	$24.54	$24.67	$24.54	$24.65	$21.50	33,348
2016-08-18	$24.73	$24.79	$24.73	$24.78	$21.62	17,511
2016-08-17	$24.70	$24.82	$24.65	$24.82	$21.65	20,088
2016-08-16	$24.93	$25.00	$24.90	$24.90	$21.72	5,480
2016-08-15	$25.12	$25.15	$25.12	$25.13	$21.92	5,118
2016-08-12	$25.10	$25.11	$25.05	$25.07	$21.87	15,057
2016-08-11	$25.02	$25.11	$25.01	$25.10	$21.90	10,772
2016-08-10	$24.90	$24.90	$24.85	$24.88	$21.70	2,311
2016-08-09	$24.78	$24.91	$24.78	$24.87	$21.70	3,650
2016-08-08	$24.59	$24.60	$24.57	$24.58	$21.44	4,865
2016-08-05	$24.53	$24.53	$24.47	$24.49	$21.36	17,435
2016-08-04	$24.15	$24.20	$24.15	$24.19	$21.10	4,435
2016-08-03	$23.97	$24.08	$23.97	$24.08	$21.00	13,404
2016-08-02	$24.12	$24.12	$23.92	$23.99	$20.93	7,454
2016-08-01	$24.44	$24.47	$24.34	$24.34	$21.23	3,697
2016-07-29	$24.52	$24.62	$24.45	$24.59	$21.45	13,392
2016-07-28	$24.52	$24.54	$24.52	$24.54	$21.41	1,861
2016-07-27	$24.60	$24.63	$24.52	$24.54	$21.41	9,273
2016-07-26	$24.44	$24.44	$24.34	$24.43	$21.31	147,220
2016-07-25	$24.39	$24.40	$24.29	$24.30	$21.20	4,290
2016-07-22	$24.31	$24.34	$24.28	$24.31	$21.21	40,469
2016-07-21	$24.34	$24.34	$24.17	$24.17	$21.09	5,038
2016-07-20	$24.32	$24.34	$24.25	$24.27	$21.17	17,874
2016-07-19	$23.98	$24.04	$23.94	$23.98	$20.92	5,989
2016-07-18	$24.09	$24.19	$24.07	$24.09	$21.02	8,939
2016-07-15	$24.12	$24.12	$24.03	$24.05	$20.98	103,654
2016-07-14	$24.15	$24.19	$24.10	$24.12	$21.04	304,365
2016-07-13	$23.98	$23.98	$23.86	$23.90	$20.85	8,132
2016-07-12	$23.93	$23.96	$23.89	$23.89	$20.84	7,385
2016-07-11	$23.59	$23.64	$23.58	$23.60	$20.59	22,634
2016-07-08	$23.20	$23.20	$23.13	$23.20	$20.24	18,460
2016-07-07	$22.79	$22.88	$22.59	$22.66	$19.77	43,859
2016-07-06	$22.55	$22.74	$22.46	$22.73	$19.83	7,550
2016-07-05	$22.98	$22.98	$22.82	$22.89	$19.97	17,303
2016-07-01	$23.57	$23.57	$23.52	$23.53	$20.52	95,286
2016-06-30	$23.20	$23.64	$23.17	$23.54	$20.54	15,553
2016-06-29	$23.09	$23.16	$23.04	$23.09	$20.14	86,187
2016-06-28	$22.76	$22.80	$22.60	$22.78	$19.87	46,308
2016-06-27	$22.42	$22.42	$22.01	$22.27	$19.43	35,812
2016-06-24	$22.86	$23.21	$22.58	$22.65	$19.76	91,720
2016-06-23	$24.56	$24.84	$24.43	$24.79	$21.63	15,876
2016-06-22	$24.30	$24.38	$24.18	$24.19	$21.10	22,506
2016-06-21	$24.14	$24.36	$24.11	$24.25	$21.15	22,138
2016-06-20	$24.76	$24.79	$24.64	$24.64	$20.86	169,030
2016-06-17	$24.00	$24.19	$23.93	$24.19	$20.48	23,295
2016-06-16	$23.52	$23.94	$23.50	$23.94	$20.27	23,521
2016-06-15	$23.91	$23.99	$23.75	$23.79	$20.14	33,638
2016-06-14	$23.82	$23.82	$23.64	$23.77	$20.13	31,156
2016-06-13	$24.20	$24.20	$23.93	$23.97	$20.29	23,091
2016-06-10	$24.65	$24.66	$24.44	$24.50	$20.74	26,625
2016-06-09	$25.24	$25.29	$25.17	$25.28	$21.40	49,256
2016-06-08	$25.40	$25.46	$25.40	$25.45	$21.55	9,499
2016-06-07	$25.52	$25.59	$25.49	$25.49	$21.58	7,590
2016-06-06	$25.26	$25.36	$25.18	$25.25	$21.38	486,518
2016-06-03	$25.30	$25.30	$25.17	$25.23	$21.36	10,353
2016-06-02	$25.51	$25.59	$25.51	$25.57	$21.65	5,744
2016-06-01	$25.40	$25.51	$25.40	$25.48	$21.57	13,271
2016-05-31	$25.63	$25.66	$25.53	$25.65	$21.72	6,116
2016-05-27	$25.67	$25.70	$25.65	$25.70	$21.76	5,573
2016-05-26	$25.66	$25.66	$25.59	$25.60	$21.67	6,150
2016-05-25	$25.45	$25.54	$25.45	$25.48	$21.57	22,770
2016-05-24	$25.06	$25.29	$25.06	$25.26	$21.39	13,471
2016-05-23	$24.74	$24.74	$24.68	$24.68	$20.90	5,449
2016-05-20	$24.73	$24.81	$24.72	$24.78	$20.98	181,717
2016-05-19	$24.50	$24.59	$24.48	$24.55	$20.79	18,547
2016-05-18	$24.47	$24.74	$24.47	$24.64	$20.86	13,893
2016-05-17	$24.57	$24.60	$24.42	$24.44	$20.69	23,328
2016-05-16	$24.46	$24.74	$24.46	$24.70	$20.91	4,143
2016-05-13	$24.60	$24.65	$24.44	$24.44	$20.69	3,234
2016-05-12	$24.58	$24.65	$24.50	$24.59	$20.82	2,023
2016-05-11	$24.63	$24.63	$24.54	$24.54	$20.78	2,363
2016-05-10	$24.74	$24.87	$24.74	$24.87	$21.06	3,597
2016-05-09	$24.67	$24.67	$24.60	$24.62	$20.85	1,690
2016-05-06	$24.50	$24.61	$24.40	$24.58	$20.81	10,837
2016-05-05	$24.44	$24.53	$24.44	$24.45	$20.70	10,475
2016-05-04	$24.46	$24.51	$24.37	$24.39	$20.65	8,913
2016-05-03	$24.73	$24.73	$24.60	$24.61	$20.84	25,803
2016-05-02	$25.09	$25.09	$24.98	$25.06	$21.22	8,604
2016-04-29	$25.17	$25.17	$24.97	$25.02	$21.18	4,411
2016-04-28	$25.31	$25.56	$25.27	$25.30	$21.42	13,332
2016-04-27	$25.55	$25.59	$25.47	$25.57	$21.65	5,873
2016-04-26	$25.41	$25.45	$25.36	$25.43	$21.53	11,228
2016-04-25	$25.43	$25.43	$25.30	$25.38	$21.49	28,349
2016-04-22	$25.57	$25.59	$25.49	$25.58	$21.66	12,832
2016-04-21	$25.45	$25.54	$25.42	$25.46	$21.56	25,417
2016-04-20	$25.54	$25.69	$25.50	$25.60	$21.67	15,891
2016-04-19	$25.42	$25.46	$25.35	$25.46	$21.55	19,785
2016-04-18	$25.00	$25.15	$25.00	$25.11	$21.26	176,180
2016-04-15	$25.04	$25.04	$24.98	$24.99	$21.16	1,088
2016-04-14	$25.10	$25.10	$25.04	$25.09	$21.24	4,297
2016-04-13	$24.89	$24.99	$24.87	$24.96	$21.13	11,867
2016-04-12	$24.27	$24.39	$24.27	$24.36	$20.62	3,572
2016-04-11	$24.29	$24.34	$24.16	$24.20	$20.49	14,188
2016-04-08	$24.16	$24.19	$24.02	$24.06	$20.37	12,305
2016-04-07	$23.93	$23.93	$23.62	$23.64	$20.01	5,245
2016-04-06	$23.94	$24.09	$23.94	$24.09	$20.40	5,295
2016-04-05	$23.94	$23.94	$23.79	$23.79	$20.14	2,017
2016-04-04	$24.37	$24.41	$24.28	$24.30	$20.57	3,209
2016-04-01	$24.11	$24.38	$24.10	$24.38	$20.64	10,966
2016-03-31	$24.73	$24.73	$24.59	$24.65	$20.87	21,714
2016-03-30	$24.99	$25.03	$24.91	$24.93	$21.11	47,171
2016-03-29	$24.47	$24.64	$24.47	$24.63	$20.85	53,061
2016-03-28	$24.55	$24.61	$23.64	$24.47	$20.72	24,764
2016-03-24	$24.43	$24.51	$24.38	$24.48	$20.73	32,119
2016-03-23	$24.95	$24.95	$24.72	$24.72	$20.93	22,606
2016-03-22	$24.63	$24.91	$24.63	$24.85	$21.04	36,669
2016-03-21	$24.82	$24.91	$24.80	$24.88	$21.06	28,595
2016-03-18	$24.87	$24.99	$24.85	$24.90	$21.08	18,712
2016-03-17	$24.60	$24.81	$24.60	$24.77	$20.97	3,029
2016-03-16	$24.83	$24.89	$24.66	$24.85	$21.04	24,637
2016-03-15	$24.86	$24.90	$24.76	$24.89	$21.07	19,854
2016-03-14	$25.02	$25.09	$25.00	$25.03	$21.19	50,429
2016-03-11	$24.76	$24.94	$24.69	$24.94	$21.12	13,140
2016-03-10	$24.76	$24.88	$23.80	$24.07	$20.38	187,465
2016-03-09	$24.44	$24.44	$24.37	$24.41	$20.67	3,323
2016-03-08	$24.41	$24.46	$24.24	$24.31	$20.58	33,142
2016-03-07	$24.44	$24.54	$24.40	$24.52	$20.76	9,170
2016-03-04	$24.61	$24.70	$24.58	$24.59	$20.82	20,332
2016-03-03	$24.43	$24.60	$24.38	$24.60	$20.83	101,586
2016-03-02	$24.35	$24.50	$24.35	$24.49	$20.73	10,810
2016-03-01	$24.16	$24.49	$24.16	$24.44	$20.69	20,631
2016-02-29	$23.84	$23.92	$23.72	$23.76	$20.12	11,237
2016-02-26	$23.86	$23.89	$23.72	$23.74	$20.10	10,320
2016-02-25	$23.48	$23.56	$23.39	$23.56	$19.95	8,816
2016-02-24	$23.02	$23.17	$22.95	$23.14	$19.59	2,298
2016-02-23	$23.78	$23.79	$23.42	$23.42	$19.83	29,541
2016-02-22	$23.86	$23.86	$23.79	$23.79	$20.14	52,200
2016-02-19	$23.28	$23.39	$23.19	$23.35	$19.77	13,047
2016-02-18	$23.77	$23.77	$23.46	$23.50	$19.90	40,403
2016-02-17	$23.39	$23.63	$23.36	$23.59	$19.97	26,925
2016-02-16	$22.95	$23.01	$22.80	$22.99	$19.46	7,885
2016-02-12	$22.07	$22.29	$21.99	$22.29	$18.87	36,242
2016-02-11	$21.96	$22.06	$21.71	$21.90	$18.54	62,035
2016-02-10	$22.58	$22.80	$22.28	$22.33	$18.91	114,976
2016-02-09	$21.97	$22.27	$21.97	$22.20	$18.80	36,467
2016-02-08	$22.78	$22.78	$22.41	$22.63	$19.16	118,339
2016-02-05	$23.76	$23.76	$23.34	$23.39	$19.80	44,731
2016-02-04	$23.51	$23.80	$23.45	$23.70	$20.07	42,447
2016-02-03	$23.97	$23.97	$23.47	$23.87	$20.21	35,422
2016-02-02	$24.20	$24.20	$23.86	$23.92	$20.25	26,599
2016-02-01	$24.49	$24.68	$24.37	$24.64	$20.86	10,787
2016-01-29	$24.36	$24.77	$24.36	$24.77	$20.97	24,530
2016-01-28	$24.42	$24.43	$24.09	$24.21	$20.50	18,369
2016-01-27	$24.40	$24.64	$24.15	$24.29	$20.57	58,214
2016-01-26	$24.33	$24.60	$24.32	$24.60	$20.83	218,109
2016-01-25	$24.29	$24.37	$24.08	$24.09	$20.40	22,383
2016-01-22	$24.38	$24.53	$24.33	$24.53	$20.77	83,062
2016-01-21	$23.56	$23.84	$23.48	$23.69	$20.05	10,703
2016-01-20	$23.49	$23.49	$22.85	$23.36	$19.78	21,367
2016-01-19	$24.06	$24.06	$23.65	$23.84	$20.18	19,520
2016-01-15	$23.64	$23.75	$23.47	$23.67	$20.04	24,535
2016-01-14	$24.41	$24.72	$24.21	$24.63	$20.85	340,356
2016-01-13	$25.04	$25.07	$24.30	$24.39	$20.65	191,890
2016-01-12	$25.00	$25.00	$24.75	$24.96	$21.14	30,165
2016-01-11	$24.68	$24.71	$24.36	$24.65	$20.87	17,212
2016-01-08	$24.71	$24.71	$24.38	$24.38	$20.64	39,904
2016-01-07	$24.69	$25.03	$24.43	$24.49	$20.73	216,741
2016-01-06	$25.26	$25.38	$25.11	$25.24	$21.37	34,238
2016-01-05	$25.67	$25.76	$25.62	$25.76	$21.81	13,549
2016-01-04	$25.75	$25.84	$25.48	$25.84	$21.88	51,204
2015-12-31	$26.35	$26.35	$26.12	$26.16	$22.15	33,918
2015-12-30	$26.54	$26.54	$26.39	$26.42	$22.37	106,915
2015-12-29	$26.52	$26.64	$26.50	$26.63	$22.55	27,167
2015-12-28	$26.24	$26.30	$26.20	$26.24	$22.22	65,146
2015-12-24	$26.42	$26.46	$26.39	$26.44	$22.39	12,204
2015-12-23	$26.29	$26.52	$26.29	$26.51	$22.44	140,615
2015-12-22	$25.76	$26.02	$25.76	$25.98	$22.00	104,144
2015-12-21	$26.18	$26.18	$25.76	$25.92	$21.95	36,578
2015-12-18	$26.12	$26.23	$25.95	$25.96	$21.98	136,390
2015-12-17	$26.70	$26.70	$26.44	$26.44	$22.39	257,571
2015-12-16	$26.18	$26.54	$26.01	$26.48	$22.42	104,462
2015-12-15	$26.04	$26.20	$26.04	$26.11	$21.97	130,653
2015-12-14	$25.70	$25.72	$25.30	$25.71	$21.64	259,520
2015-12-11	$25.85	$25.85	$25.61	$25.66	$21.59	91,561
2015-12-10	$26.41	$26.44	$26.24	$26.24	$22.08	89,901
2015-12-09	$26.36	$26.53	$26.03	$26.20	$22.05	456,381
2015-12-08	$26.46	$26.59	$26.46	$26.55	$22.34	7,659
2015-12-07	$27.23	$27.23	$26.97	$27.00	$22.72	56,529
2015-12-04	$26.64	$27.12	$26.64	$27.11	$22.81	15,390
2015-12-03	$27.33	$27.42	$26.50	$26.53	$22.33	13,293
2015-12-02	$27.81	$27.85	$27.45	$27.49	$23.13	10,346
2015-12-01	$27.93	$27.95	$27.77	$27.86	$23.45	29,687
2015-11-30	$28.00	$28.00	$27.87	$27.87	$23.45	8,662
2015-11-27	$27.86	$27.86	$27.85	$27.85	$23.44	282
2015-11-25	$27.58	$27.58	$27.46	$27.50	$23.14	57,124
2015-11-24	$27.10	$27.27	$27.07	$27.23	$22.92	14,406
2015-11-23	$27.54	$27.56	$27.34	$27.42	$23.07	52,163
2015-11-20	$27.61	$27.62	$27.56	$27.57	$23.20	29,702
2015-11-19	$27.56	$27.64	$27.52	$27.52	$23.16	27,439
2015-11-18	$27.43	$27.50	$27.38	$27.50	$23.14	18,472
2015-11-17	$27.42	$27.51	$27.22	$27.26	$22.94	20,971
2015-11-16	$26.82	$27.14	$26.82	$27.14	$22.84	60,702
2015-11-13	$26.81	$26.93	$26.62	$26.74	$22.50	26,859
2015-11-12	$27.11	$27.12	$26.86	$26.86	$22.60	9,613
2015-11-11	$27.49	$27.53	$27.37	$27.37	$23.03	15,652
2015-11-10	$27.24	$27.37	$27.23	$27.34	$23.01	91,795
2015-11-09	$27.54	$27.54	$27.19	$27.21	$22.90	16,535
2015-11-06	$27.67	$27.71	$27.54	$27.69	$23.30	22,917
2015-11-05	$27.56	$27.81	$27.44	$27.46	$23.11	112,405
2015-11-04	$27.62	$27.62	$27.32	$27.43	$23.08	127,006
2015-11-03	$27.31	$27.53	$27.31	$27.46	$23.11	4,224
2015-11-02	$27.39	$27.49	$27.38	$27.49	$23.13	13,159
2015-10-30	$27.11	$27.27	$27.10	$27.21	$22.90	20,834
2015-10-29	$27.14	$27.19	$26.98	$27.18	$22.87	32,242
2015-10-28	$27.04	$27.35	$27.01	$27.32	$22.99	26,431
2015-10-27	$26.99	$27.06	$26.89	$26.95	$22.68	9,261
2015-10-26	$27.17	$27.22	$27.13	$27.20	$22.89	5,548
2015-10-23	$27.26	$27.32	$27.25	$27.30	$22.97	2,449
2015-10-22	$26.59	$26.89	$26.59	$26.86	$22.61	1,601
2015-10-21	$26.31	$26.34	$26.11	$26.13	$21.99	26,251
2015-10-20	$26.08	$26.15	$26.06	$26.13	$21.99	4,786
2015-10-19	$26.22	$26.24	$26.14	$26.24	$22.08	34,324
2015-10-16	$26.13	$26.19	$26.08	$26.19	$22.04	79,829
2015-10-15	$26.01	$26.17	$25.94	$26.17	$22.03	43,112
2015-10-14	$25.77	$25.87	$25.63	$25.68	$21.61	29,586
2015-10-13	$25.78	$25.92	$25.70	$25.75	$21.67	13,651
2015-10-12	$25.97	$26.05	$25.97	$26.04	$21.91	35,236
2015-10-09	$26.12	$26.12	$26.09	$26.09	$21.96	2,463
2015-10-08	$25.94	$26.25	$25.91	$26.24	$22.08	29,871
2015-10-07	$26.10	$26.17	$25.90	$26.06	$21.93	3,638
2015-10-06	$25.89	$25.89	$25.79	$25.79	$21.71	26,277
2015-10-05	$25.64	$25.83	$25.60	$25.83	$21.74	11,982
2015-10-02	$24.68	$25.19	$24.51	$25.19	$21.20	248,763
2015-10-01	$25.01	$25.01	$24.59	$24.87	$20.93	13,962
2015-09-30	$24.99	$24.99	$24.77	$24.90	$20.95	3,538
2015-09-29	$24.42	$24.42	$24.35	$24.35	$20.49	9,519
2015-09-28	$24.52	$24.52	$24.28	$24.28	$20.43	12,670
2015-09-25	$25.05	$25.05	$24.72	$24.73	$20.81	5,792
2015-09-24	$24.37	$24.64	$24.26	$24.59	$20.69	19,060
2015-09-23	$24.97	$24.97	$24.75	$24.75	$20.83	4,519
2015-09-22	$24.98	$24.99	$24.79	$24.97	$21.01	19,738
2015-09-21	$25.61	$25.65	$25.40	$25.57	$21.52	33,912
2015-09-18	$25.29	$25.53	$25.29	$25.37	$21.35	74,577
2015-09-17	$26.01	$26.54	$26.00	$26.05	$21.92	57,588
2015-09-16	$25.93	$26.05	$25.93	$26.05	$21.92	56,701
2015-09-15	$25.57	$25.84	$25.46	$25.82	$21.73	96,757
2015-09-14	$25.53	$25.56	$25.43	$25.50	$21.46	32,134
2015-09-11	$25.64	$25.70	$25.59	$25.66	$21.59	4,429
2015-09-10	$25.89	$26.00	$25.79	$25.93	$21.82	12,765
2015-09-09	$26.45	$26.47	$25.81	$25.81	$21.72	33,569
2015-09-08	$26.01	$26.01	$25.80	$25.92	$21.81	53,515
2015-09-04	$25.46	$25.53	$25.27	$25.46	$21.43	14,349
2015-09-03	$26.07	$26.21	$25.89	$25.95	$21.84	79,003
2015-09-02	$25.84	$25.84	$25.49	$25.73	$21.65	25,777
2015-09-01	$25.60	$25.60	$25.23	$25.29	$21.28	42,148
2015-08-31	$26.12	$26.18	$25.98	$26.06	$21.93	34,244
2015-08-28	$26.10	$26.22	$26.00	$26.22	$22.06	6,254
2015-08-27	$26.28	$26.32	$26.01	$26.25	$22.09	44,791
2015-08-26	$25.26	$25.67	$25.22	$25.67	$21.60	6,081
2015-08-25	$25.57	$25.69	$25.22	$25.23	$21.23	63,356
2015-08-24	$23.98	$25.12	$23.42	$24.32	$20.47	90,681
2015-08-21	$26.23	$26.39	$25.58	$25.58	$21.53	12,490
2015-08-20	$26.96	$26.98	$26.47	$26.54	$22.33	13,223