Evertec Inc (EVTC) Stock

Data as of April 23, 2024

$37.58 ($0.21) 0.56%

Evertec Inc - Daily Information

Click for more stock information on Evertec Inc.

Daily Information	Data
Date	April 23, 2024
Open	$37.54
Previous Close	$37.58
High	$37.78
Low	$37.15
Adjusted Open	$37.54
Previous Adjusted Close	$37.58
Adjusted High	$37.78
Adjusted Low	$37.15

About Evertec Inc (EVTC)

Evertec Inc (EVTC) is a leading transaction processor and payments solutions provider in Latin America and the Caribbean. The company was established in 1988 and is headquartered in Puerto Rico. Evertec Inc provides end-to-end payment solutions to individual consumers and businesses across 45 countries in the region. Evertecâs portfolio of services includes merchant acquiring, credit and debit card processing, payments processing, point-of-sale (POS) solutions, digital banking solutions, and financial services software. Throughout its over three decades of operation, Evertec Inc has established itself as a trusted hardware and software provider serving large multinational companies and local merchants. The company has grown rapidly over the years, reporting revenues of $1.18 billion in 2019, representing a 25% increase from 2018 levels.

Invest in Evertec Inc (EVTC)

Invest with as little as $5.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Evertec Inc (EVTC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$37.54	$37.78	$37.15	$37.58	$37.58	391,611
2024-04-12	$37.76	$37.76	$37.20	$37.37	$37.37	282,759
2024-04-11	$37.56	$38.05	$37.46	$37.96	$37.96	655,150
2024-04-10	$38.60	$38.80	$37.43	$37.46	$37.46	485,512
2024-04-09	$39.30	$39.50	$39.15	$39.39	$39.39	411,546
2024-04-08	$38.77	$39.20	$38.77	$39.12	$39.12	399,246
2024-04-05	$38.39	$38.81	$38.39	$38.62	$38.62	411,722
2024-04-04	$38.90	$39.22	$38.41	$38.43	$38.43	428,902
2024-04-03	$38.12	$38.71	$38.12	$38.48	$38.48	298,141
2024-04-02	$38.43	$38.65	$37.95	$38.40	$38.40	432,817
2024-04-01	$39.98	$39.98	$38.83	$38.83	$38.83	338,351
2024-03-28	$39.62	$40.67	$39.62	$39.90	$39.90	566,239
2024-03-27	$38.68	$39.68	$38.68	$39.62	$39.62	319,133
2024-03-26	$38.38	$38.62	$38.03	$38.38	$38.38	282,037
2024-03-25	$37.73	$38.42	$37.73	$38.07	$38.07	271,525
2024-03-22	$38.34	$38.34	$37.65	$37.66	$37.66	272,158
2024-03-21	$37.93	$38.45	$37.93	$38.18	$38.18	314,071
2024-03-20	$37.29	$38.00	$37.23	$37.91	$37.91	268,682
2024-03-19	$37.51	$37.97	$37.47	$37.49	$37.49	326,999
2024-03-18	$37.52	$38.11	$37.43	$37.55	$37.55	302,461
2024-03-15	$37.18	$37.82	$37.18	$37.62	$37.62	924,258
2024-03-14	$37.66	$37.71	$36.97	$37.45	$37.45	362,873
2024-03-13	$37.71	$38.53	$37.71	$37.85	$37.85	521,550
2024-03-12	$37.10	$38.33	$37.10	$37.95	$37.95	372,176
2024-03-11	$37.36	$37.58	$37.08	$37.37	$37.37	378,862
2024-03-08	$37.01	$37.64	$36.81	$37.62	$37.62	449,029
2024-03-07	$37.74	$38.05	$36.78	$36.81	$36.81	570,373
2024-03-06	$37.97	$38.50	$37.48	$37.67	$37.67	420,327
2024-03-05	$36.79	$37.08	$36.61	$36.92	$36.92	370,619
2024-03-04	$38.00	$38.00	$36.23	$37.11	$37.11	537,001
2024-03-01	$36.49	$37.06	$36.13	$36.85	$36.85	473,343
2024-02-29	$38.60	$38.84	$35.55	$36.13	$36.13	1,140,611
2024-02-28	$40.69	$41.32	$40.42	$40.43	$40.43	328,283
2024-02-27	$41.24	$41.37	$40.99	$41.24	$41.24	198,577
2024-02-26	$40.88	$41.44	$40.88	$41.11	$41.11	170,940
2024-02-23	$40.99	$41.57	$40.75	$41.20	$41.20	135,212
2024-02-22	$41.27	$41.49	$40.79	$40.87	$40.87	195,313
2024-02-21	$41.56	$41.56	$41.00	$41.26	$41.26	152,466
2024-02-20	$41.17	$41.72	$41.02	$41.60	$41.60	307,265
2024-02-16	$42.03	$42.15	$41.63	$41.65	$41.65	224,370
2024-02-15	$41.31	$42.21	$41.30	$42.21	$42.21	210,192
2024-02-14	$40.58	$41.17	$40.46	$40.96	$40.96	209,978
2024-02-13	$41.15	$41.34	$39.87	$40.04	$40.04	439,361
2024-02-12	$41.30	$42.14	$41.26	$42.04	$42.04	279,547
2024-02-09	$40.75	$41.29	$40.60	$41.26	$41.26	195,513
2024-02-08	$40.13	$40.68	$40.08	$40.62	$40.62	197,527
2024-02-07	$40.23	$40.62	$40.11	$40.20	$40.20	132,480
2024-02-06	$40.01	$40.45	$39.97	$40.23	$40.23	134,119
2024-02-05	$40.41	$40.41	$39.73	$40.09	$40.09	187,881
2024-02-02	$40.48	$40.94	$40.21	$40.82	$40.82	156,624
2024-02-01	$40.35	$40.87	$40.13	$40.86	$40.86	252,730
2024-01-31	$40.87	$41.33	$40.06	$40.16	$40.16	315,051
2024-01-30	$41.10	$41.31	$40.69	$40.91	$40.91	352,416
2024-01-29	$40.42	$41.33	$40.42	$41.19	$41.19	192,130
2024-01-26	$40.59	$40.72	$40.32	$40.52	$40.52	132,545
2024-01-25	$40.63	$40.68	$40.08	$40.38	$40.38	173,099
2024-01-24	$41.07	$41.07	$39.99	$40.19	$40.19	157,064
2024-01-23	$40.54	$40.64	$40.14	$40.64	$40.64	234,739
2024-01-22	$39.42	$40.30	$39.42	$40.20	$40.20	290,021
2024-01-19	$38.99	$39.19	$38.85	$39.15	$39.15	210,489
2024-01-18	$38.58	$38.91	$38.44	$38.77	$38.77	247,921
2024-01-17	$38.21	$38.68	$38.13	$38.40	$38.40	237,428
2024-01-16	$38.47	$38.90	$38.47	$38.64	$38.64	254,028
2024-01-12	$39.38	$39.53	$38.68	$38.79	$38.79	178,704
2024-01-11	$38.66	$38.95	$38.29	$38.94	$38.94	251,327
2024-01-10	$38.90	$38.99	$38.54	$38.71	$38.71	201,501
2024-01-09	$39.44	$39.44	$38.94	$38.99	$38.99	248,205
2024-01-08	$39.47	$39.98	$39.08	$39.95	$39.95	292,489
2024-01-05	$39.86	$40.30	$39.24	$39.26	$39.26	293,558
2024-01-04	$40.25	$40.53	$40.05	$40.21	$40.21	237,174
2024-01-03	$40.74	$41.15	$40.23	$40.30	$40.30	330,144
2024-01-02	$40.60	$41.09	$40.57	$40.87	$40.87	277,334
2023-12-29	$40.99	$41.30	$40.84	$40.94	$40.94	185,728
2023-12-28	$40.85	$41.28	$40.67	$41.05	$41.05	263,941
2023-12-27	$41.01	$41.15	$40.70	$40.97	$40.97	707,719
2023-12-26	$41.15	$41.20	$40.86	$40.96	$40.96	212,012
2023-12-22	$41.34	$41.62	$40.99	$41.00	$41.00	234,226
2023-12-21	$40.77	$41.22	$40.41	$41.15	$41.15	339,777
2023-12-20	$41.23	$41.51	$40.45	$40.53	$40.53	331,594
2023-12-19	$40.63	$41.39	$40.44	$41.25	$41.25	261,620
2023-12-18	$40.41	$40.42	$39.90	$40.36	$40.36	343,574
2023-12-15	$40.43	$41.02	$40.15	$40.30	$40.30	1,115,155
2023-12-14	$40.98	$41.22	$40.24	$40.50	$40.50	487,441
2023-12-13	$39.40	$40.36	$39.22	$40.24	$40.24	423,991
2023-12-12	$39.41	$39.57	$39.09	$39.49	$39.49	274,015
2023-12-11	$39.00	$39.42	$38.99	$39.38	$39.38	292,213
2023-12-08	$38.90	$39.31	$38.79	$39.14	$39.14	223,774
2023-12-07	$38.74	$39.20	$38.50	$39.01	$39.01	347,271
2023-12-06	$38.40	$38.79	$38.34	$38.62	$38.62	272,946
2023-12-05	$38.11	$38.16	$37.71	$38.12	$38.12	252,399
2023-12-04	$37.81	$38.46	$37.75	$38.18	$38.18	475,805
2023-12-01	$36.78	$38.15	$36.78	$38.06	$38.06	361,614
2023-11-30	$36.01	$37.16	$35.66	$36.97	$36.97	558,542
2023-11-29	$36.34	$36.42	$35.43	$35.53	$35.53	269,428
2023-11-28	$36.41	$36.58	$36.06	$36.12	$36.12	229,173
2023-11-27	$36.46	$36.79	$36.34	$36.52	$36.52	295,579
2023-11-24	$36.23	$36.54	$36.13	$36.53	$36.53	169,604
2023-11-22	$36.44	$36.50	$36.16	$36.37	$36.37	269,935
2023-11-21	$35.81	$36.17	$35.42	$36.12	$36.12	342,248
2023-11-20	$35.27	$35.93	$35.01	$35.91	$35.91	319,446
2023-11-17	$34.98	$35.23	$34.62	$35.20	$35.20	536,471
2023-11-16	$34.82	$34.82	$33.92	$34.75	$34.75	601,132
2023-11-15	$34.29	$34.89	$34.21	$34.84	$34.84	347,566
2023-11-14	$34.10	$34.53	$33.68	$34.42	$34.42	237,066
2023-11-13	$32.69	$33.31	$32.67	$33.21	$33.21	237,914
2023-11-10	$32.96	$33.13	$32.65	$32.93	$32.93	290,213
2023-11-09	$33.63	$33.63	$32.53	$32.76	$32.76	251,771
2023-11-08	$33.56	$33.60	$32.87	$33.40	$33.40	277,084
2023-11-07	$33.37	$33.63	$33.11	$33.43	$33.43	473,708
2023-11-06	$33.50	$33.78	$33.23	$33.57	$33.57	239,651
2023-11-03	$33.56	$33.91	$33.34	$33.78	$33.78	337,630
2023-11-02	$33.03	$33.03	$32.50	$32.69	$32.69	256,962
2023-11-01	$31.98	$32.43	$31.56	$32.38	$32.38	413,604
2023-10-31	$32.01	$32.27	$31.70	$31.78	$31.78	309,919
2023-10-30	$33.36	$33.45	$31.93	$32.17	$32.17	429,486
2023-10-27	$36.23	$37.99	$32.26	$32.93	$32.93	471,249
2023-10-26	$34.95	$35.12	$34.21	$34.39	$34.34	296,102
2023-10-25	$34.75	$35.23	$34.74	$34.90	$34.90	241,919
2023-10-24	$34.97	$35.45	$34.97	$35.38	$35.38	196,385
2023-10-23	$35.07	$35.33	$34.67	$34.81	$34.81	217,427
2023-10-20	$35.52	$35.52	$34.91	$35.09	$35.09	247,748
2023-10-19	$35.76	$35.91	$35.06	$35.30	$35.30	228,374
2023-10-18	$36.38	$36.48	$35.85	$35.97	$35.97	193,530
2023-10-17	$36.37	$37.27	$36.37	$36.83	$36.83	264,819
2023-10-16	$36.75	$37.14	$36.52	$36.59	$36.59	241,641
2023-10-13	$36.74	$36.98	$36.40	$36.52	$36.52	177,613
2023-10-12	$37.05	$37.18	$36.47	$36.82	$36.82	137,067
2023-10-11	$37.65	$38.08	$37.19	$37.33	$37.33	153,775
2023-10-10	$37.93	$38.19	$37.66	$37.68	$37.68	150,888
2023-10-09	$37.81	$38.27	$37.75	$37.79	$37.79	174,713
2023-10-06	$37.36	$38.60	$37.36	$38.33	$38.33	307,088
2023-10-05	$37.14	$38.00	$37.14	$37.60	$37.60	249,101
2023-10-04	$36.45	$37.14	$36.34	$37.08	$37.08	194,758
2023-10-03	$37.18	$37.36	$36.38	$36.43	$36.43	171,725
2023-10-02	$37.19	$37.52	$37.07	$37.47	$37.47	390,807
2023-09-29	$37.42	$37.44	$36.99	$37.18	$37.18	290,074
2023-09-28	$37.15	$37.77	$36.88	$37.29	$37.29	347,392
2023-09-27	$36.81	$37.29	$36.70	$37.14	$37.14	209,728
2023-09-26	$37.30	$37.44	$36.55	$36.57	$36.57	203,031
2023-09-25	$37.30	$37.65	$37.24	$37.41	$37.41	120,081
2023-09-22	$37.29	$37.90	$37.21	$37.49	$37.49	185,024
2023-09-21	$37.00	$37.27	$36.76	$37.20	$37.20	181,178
2023-09-20	$37.50	$37.77	$37.13	$37.14	$37.14	169,563
2023-09-19	$37.78	$38.19	$37.27	$37.31	$37.31	180,352
2023-09-18	$37.88	$37.88	$37.51	$37.80	$37.80	260,404
2023-09-15	$38.18	$38.19	$37.45	$37.72	$37.72	1,013,607
2023-09-14	$38.39	$38.43	$37.79	$38.25	$38.25	267,971
2023-09-13	$38.08	$38.72	$37.87	$38.02	$38.02	274,969
2023-09-12	$37.45	$38.14	$37.45	$38.14	$38.14	248,167
2023-09-11	$37.93	$38.04	$37.42	$37.59	$37.59	255,983
2023-09-08	$38.61	$38.61	$37.69	$37.70	$37.70	261,764
2023-09-07	$38.91	$39.25	$38.09	$38.51	$38.51	307,417
2023-09-06	$38.66	$39.01	$38.29	$38.96	$38.96	273,970
2023-09-05	$39.05	$39.21	$37.69	$38.42	$38.42	312,962
2023-09-01	$39.81	$40.29	$39.69	$39.70	$39.70	175,138
2023-08-31	$39.72	$39.97	$39.53	$39.57	$39.57	231,273
2023-08-30	$39.43	$39.98	$39.15	$39.70	$39.70	152,911
2023-08-29	$39.28	$39.56	$39.17	$39.46	$39.46	143,895
2023-08-28	$39.41	$39.96	$39.24	$39.49	$39.49	222,849
2023-08-25	$39.33	$39.68	$38.83	$39.46	$39.46	204,675
2023-08-24	$38.77	$39.28	$38.77	$39.17	$39.17	253,845
2023-08-23	$39.18	$39.20	$38.92	$38.94	$38.94	137,756
2023-08-22	$38.67	$39.17	$38.61	$39.00	$39.00	118,321
2023-08-21	$38.96	$39.21	$38.30	$38.69	$38.69	199,902
2023-08-18	$38.96	$39.45	$38.96	$39.12	$39.12	184,233
2023-08-17	$39.68	$39.80	$39.32	$39.34	$39.34	183,522
2023-08-16	$39.76	$40.12	$39.51	$39.61	$39.61	198,179
2023-08-15	$40.11	$40.22	$39.64	$39.91	$39.91	176,990
2023-08-14	$40.17	$40.38	$39.94	$40.31	$40.31	159,965
2023-08-11	$40.69	$40.79	$40.27	$40.34	$40.34	228,365
2023-08-10	$40.98	$41.42	$40.83	$40.85	$40.85	189,029
2023-08-09	$40.86	$41.21	$40.78	$40.96	$40.96	215,273
2023-08-08	$40.39	$40.85	$40.16	$40.84	$40.84	240,357
2023-08-07	$40.70	$41.16	$40.62	$40.83	$40.83	213,675
2023-08-04	$40.61	$40.90	$40.31	$40.53	$40.53	314,235
2023-08-03	$39.51	$40.58	$39.49	$40.38	$40.38	326,378
2023-08-02	$39.11	$40.13	$38.96	$39.83	$39.83	296,608
2023-08-01	$39.36	$39.71	$39.22	$39.37	$39.37	325,362
2023-07-31	$39.11	$39.75	$39.11	$39.33	$39.33	231,781
2023-07-28	$39.82	$39.89	$39.22	$39.41	$39.41	355,023
2023-07-27	$41.87	$41.98	$39.55	$39.82	$39.77	477,278
2023-07-26	$41.23	$41.60	$40.73	$41.00	$40.95	275,346
2023-07-25	$40.97	$41.60	$40.97	$41.36	$41.31	421,520
2023-07-24	$41.57	$42.03	$41.17	$41.26	$41.21	332,377
2023-07-21	$40.01	$41.50	$40.01	$41.37	$41.37	406,200
2023-07-20	$39.41	$39.66	$39.26	$39.60	$39.60	256,680
2023-07-19	$39.79	$39.94	$39.10	$39.48	$39.48	153,816
2023-07-18	$39.26	$39.69	$39.00	$39.68	$39.68	163,426
2023-07-17	$38.87	$39.37	$38.83	$39.34	$39.34	134,969
2023-07-14	$38.83	$39.23	$38.60	$39.12	$39.12	161,271
2023-07-13	$38.49	$38.91	$38.18	$38.82	$38.82	193,152
2023-07-12	$38.70	$38.79	$38.43	$38.45	$38.45	158,920
2023-07-11	$38.02	$38.21	$37.88	$38.19	$38.19	125,884
2023-07-10	$37.37	$38.06	$37.31	$37.77	$37.77	205,257
2023-07-07	$37.08	$37.87	$37.08	$37.44	$37.44	190,497
2023-07-06	$36.93	$37.16	$36.55	$37.06	$37.06	204,141
2023-07-05	$37.33	$37.45	$36.71	$37.15	$37.15	244,840
2023-07-03	$36.45	$37.71	$36.45	$37.71	$37.71	158,165
2023-06-30	$36.91	$37.13	$36.82	$36.83	$36.83	171,537
2023-06-29	$35.96	$36.79	$35.96	$36.72	$36.72	182,275
2023-06-28	$35.80	$36.00	$35.55	$35.90	$35.90	221,544
2023-06-27	$35.45	$36.30	$35.33	$35.91	$35.91	204,934
2023-06-26	$34.95	$35.81	$34.95	$35.48	$35.48	283,519
2023-06-23	$35.91	$36.35	$35.03	$35.07	$35.07	1,098,917
2023-06-22	$36.60	$36.76	$36.13	$36.49	$36.49	349,932
2023-06-21	$36.39	$36.79	$36.17	$36.57	$36.57	257,851
2023-06-20	$35.93	$36.56	$35.93	$36.47	$36.47	312,087
2023-06-16	$36.92	$37.00	$35.41	$36.03	$36.03	877,792
2023-06-15	$35.25	$35.71	$35.07	$35.69	$35.69	260,212
2023-06-14	$35.84	$35.94	$35.16	$35.25	$35.25	239,416
2023-06-13	$35.68	$36.28	$35.57	$35.76	$35.76	236,861
2023-06-12	$36.38	$36.46	$35.68	$35.71	$35.71	240,618
2023-06-09	$36.35	$36.53	$36.13	$36.36	$36.36	223,781
2023-06-08	$37.00	$37.00	$36.42	$36.48	$36.48	264,384
2023-06-07	$36.30	$37.15	$36.30	$37.00	$37.00	305,019
2023-06-06	$35.06	$36.30	$35.06	$36.17	$36.17	275,776
2023-06-05	$35.60	$35.62	$34.11	$35.04	$35.04	253,100
2023-06-02	$35.52	$36.12	$35.39	$36.10	$36.10	223,620
2023-06-01	$34.58	$35.26	$34.17	$34.99	$34.99	301,489
2023-05-31	$34.22	$34.62	$33.98	$34.48	$34.48	902,856
2023-05-30	$34.59	$34.67	$34.05	$34.23	$34.23	199,657
2023-05-26	$35.00	$35.26	$34.48	$34.59	$34.59	185,328
2023-05-25	$34.95	$35.38	$34.69	$35.08	$35.08	226,979
2023-05-24	$35.80	$35.80	$34.97	$35.20	$35.20	189,703
2023-05-23	$36.30	$36.80	$36.01	$36.08	$36.08	195,837
2023-05-22	$36.44	$36.82	$36.14	$36.43	$36.43	228,080
2023-05-19	$36.64	$36.71	$36.11	$36.25	$36.25	217,747
2023-05-18	$35.86	$36.48	$35.75	$36.43	$36.43	139,883
2023-05-17	$35.51	$35.99	$35.11	$35.91	$35.91	183,394
2023-05-16	$35.22	$35.43	$34.94	$35.30	$35.30	190,234
2023-05-15	$35.17	$35.56	$34.87	$35.31	$35.31	139,373
2023-05-12	$35.12	$35.12	$34.60	$35.07	$35.07	161,134
2023-05-11	$34.32	$35.03	$33.88	$35.03	$35.03	167,316
2023-05-10	$35.02	$35.24	$34.10	$34.59	$34.59	169,791
2023-05-09	$34.80	$34.86	$34.45	$34.57	$34.57	200,083
2023-05-08	$34.22	$35.05	$34.12	$35.02	$35.02	226,086
2023-05-05	$34.69	$34.74	$33.82	$34.00	$34.00	351,838
2023-05-04	$33.94	$34.20	$33.50	$34.05	$34.05	215,402
2023-05-03	$33.74	$34.80	$33.60	$34.25	$34.25	296,661
2023-05-02	$34.25	$34.25	$33.11	$33.61	$33.61	318,073
2023-05-01	$34.51	$34.69	$34.12	$34.51	$34.51	302,158
2023-04-28	$34.05	$34.82	$34.05	$34.69	$34.69	292,989
2023-04-27	$32.28	$34.45	$31.70	$34.26	$34.21	399,736
2023-04-26	$31.74	$32.18	$31.55	$31.72	$31.72	226,583
2023-04-25	$32.53	$32.66	$31.99	$32.00	$32.00	201,774
2023-04-24	$32.72	$33.10	$32.62	$32.82	$32.82	180,528
2023-04-21	$32.80	$32.90	$32.64	$32.80	$32.80	237,663
2023-04-20	$32.66	$32.84	$32.37	$32.75	$32.75	249,766
2023-04-19	$33.00	$33.09	$32.69	$32.82	$32.82	177,390
2023-04-18	$33.76	$33.76	$32.77	$33.06	$33.06	261,798
2023-04-17	$33.06	$33.67	$32.90	$33.67	$33.67	278,449
2023-04-14	$33.09	$33.25	$32.56	$33.02	$33.02	198,725
2023-04-13	$32.33	$33.07	$32.30	$33.06	$33.06	165,691
2023-04-12	$32.64	$32.72	$32.07	$32.13	$32.13	129,114
2023-04-11	$32.24	$32.65	$32.14	$32.43	$32.43	216,343
2023-04-10	$32.12	$32.37	$31.78	$32.04	$32.04	334,043
2023-04-06	$32.30	$32.42	$32.17	$32.20	$32.20	238,524
2023-04-05	$32.50	$32.65	$32.13	$32.27	$32.27	230,827
2023-04-04	$33.48	$33.48	$32.62	$32.75	$32.75	191,882
2023-04-03	$33.81	$33.84	$33.08	$33.32	$33.32	260,569
2023-03-31	$33.34	$33.77	$33.21	$33.75	$33.75	325,148
2023-03-30	$33.33	$33.49	$32.87	$33.07	$33.07	247,390
2023-03-29	$33.45	$33.68	$33.07	$33.21	$33.21	319,196
2023-03-28	$32.94	$33.18	$32.84	$33.15	$33.15	234,355
2023-03-27	$32.96	$33.23	$32.84	$33.07	$33.07	232,053
2023-03-24	$32.35	$32.78	$32.26	$32.70	$32.70	238,316
2023-03-23	$33.35	$33.72	$32.56	$32.67	$32.67	317,405
2023-03-22	$34.20	$34.50	$33.44	$33.44	$33.44	299,498
2023-03-21	$34.15	$34.43	$33.88	$34.24	$34.24	345,206
2023-03-20	$33.28	$34.10	$33.28	$33.53	$33.53	307,002
2023-03-17	$33.60	$33.85	$32.85	$32.98	$32.98	1,397,357
2023-03-16	$33.01	$33.86	$32.70	$33.76	$33.76	469,485
2023-03-15	$32.58	$33.53	$32.48	$33.33	$33.33	441,630
2023-03-14	$33.10	$33.88	$33.10	$33.47	$33.47	401,360
2023-03-13	$33.40	$33.40	$32.34	$32.36	$32.36	490,414
2023-03-10	$35.14	$35.14	$33.58	$33.94	$33.94	414,490
2023-03-09	$36.09	$36.25	$35.29	$35.40	$35.40	285,784
2023-03-08	$35.99	$36.27	$35.81	$36.08	$36.08	243,857
2023-03-07	$36.50	$36.50	$35.75	$35.98	$35.98	360,123
2023-03-06	$37.43	$37.48	$36.28	$36.39	$36.39	340,089
2023-03-03	$37.55	$37.55	$37.08	$37.30	$37.30	376,199
2023-03-02	$36.68	$37.46	$36.54	$37.38	$37.38	305,994
2023-03-01	$36.81	$37.17	$36.64	$36.84	$36.84	305,044
2023-02-28	$37.01	$37.32	$36.73	$36.81	$36.81	567,253
2023-02-27	$36.94	$37.18	$36.80	$37.06	$37.06	327,297
2023-02-24	$36.31	$36.97	$36.06	$36.75	$36.70	407,340
2023-02-23	$35.90	$38.31	$35.78	$36.73	$36.68	617,438
2023-02-22	$34.86	$35.07	$34.47	$34.70	$34.65	429,941
2023-02-21	$35.26	$35.28	$34.74	$34.77	$34.72	434,277
2023-02-17	$35.55	$35.56	$35.08	$35.48	$35.43	251,355
2023-02-16	$35.44	$35.91	$35.38	$35.50	$35.45	321,110
2023-02-15	$35.74	$36.15	$35.63	$36.00	$35.95	220,130
2023-02-14	$36.26	$36.39	$35.97	$36.00	$35.95	366,124
2023-02-13	$36.44	$36.55	$36.01	$36.28	$36.23	362,096
2023-02-10	$36.15	$36.55	$36.15	$36.45	$36.40	216,576
2023-02-09	$37.04	$37.08	$36.31	$36.33	$36.28	176,262
2023-02-08	$36.72	$37.01	$36.65	$36.65	$36.60	425,299
2023-02-07	$36.44	$37.25	$36.36	$37.07	$37.02	289,616
2023-02-06	$36.95	$37.06	$36.12	$36.69	$36.64	600,572
2023-02-03	$37.69	$38.05	$36.97	$37.35	$37.30	595,631
2023-02-02	$37.68	$38.16	$37.58	$38.16	$38.11	437,544
2023-02-01	$36.85	$37.66	$36.78	$37.37	$37.32	393,849
2023-01-31	$36.58	$37.26	$36.58	$36.94	$36.89	393,167
2023-01-30	$36.09	$36.96	$36.06	$36.53	$36.48	309,153
2023-01-27	$36.26	$36.71	$36.04	$36.40	$36.35	231,347
2023-01-26	$36.29	$36.36	$35.85	$36.25	$36.20	180,665
2023-01-25	$35.53	$36.03	$35.25	$36.02	$35.97	167,062
2023-01-24	$35.97	$36.15	$35.73	$35.74	$35.69	198,003
2023-01-23	$36.00	$36.26	$35.72	$35.98	$35.93	371,029
2023-01-20	$35.56	$35.97	$35.38	$35.94	$35.89	245,923
2023-01-19	$34.89	$35.44	$34.56	$35.31	$35.26	306,451
2023-01-18	$34.97	$35.77	$34.94	$34.99	$34.94	247,697
2023-01-17	$34.59	$34.99	$34.28	$34.80	$34.75	445,703
2023-01-13	$34.46	$34.63	$34.21	$34.51	$34.46	311,670
2023-01-12	$34.60	$34.91	$34.29	$34.63	$34.58	396,944
2023-01-11	$33.57	$34.40	$33.49	$34.40	$34.35	332,619
2023-01-10	$33.78	$33.78	$33.35	$33.54	$33.49	297,129
2023-01-09	$33.86	$33.98	$33.67	$33.70	$33.65	400,487
2023-01-06	$32.93	$33.95	$32.81	$33.71	$33.66	224,460
2023-01-05	$32.63	$33.10	$32.31	$32.57	$32.53	323,512
2023-01-04	$33.22	$33.31	$32.87	$32.93	$32.89	300,884
2023-01-03	$32.74	$33.03	$32.18	$32.91	$32.87	378,823
2022-12-30	$31.72	$32.39	$31.67	$32.38	$32.34	290,883
2022-12-29	$31.34	$32.38	$31.23	$32.15	$32.11	284,852
2022-12-28	$31.28	$31.72	$30.97	$31.12	$31.08	280,095
2022-12-27	$31.40	$31.84	$31.01	$31.54	$31.50	287,133
2022-12-23	$30.89	$31.39	$30.86	$31.32	$31.28	243,627
2022-12-22	$31.06	$31.18	$30.74	$30.97	$30.93	322,538
2022-12-21	$31.06	$31.61	$30.98	$31.33	$31.29	201,330
2022-12-20	$30.66	$31.06	$30.54	$30.86	$30.82	209,895
2022-12-19	$30.74	$30.90	$30.49	$30.76	$30.72	467,165
2022-12-16	$30.38	$30.77	$30.17	$30.70	$30.66	1,133,539
2022-12-15	$31.37	$31.39	$30.35	$30.67	$30.63	501,515
2022-12-14	$32.44	$32.57	$31.73	$31.78	$31.74	370,075
2022-12-13	$33.24	$33.65	$32.26	$32.51	$32.47	400,862
2022-12-12	$31.69	$32.31	$31.59	$32.22	$32.18	360,674
2022-12-09	$31.79	$31.98	$31.64	$31.82	$31.82	240,169
2022-12-08	$31.90	$32.37	$31.51	$31.91	$31.91	268,259
2022-12-07	$31.70	$32.09	$31.43	$31.82	$31.82	306,743
2022-12-06	$32.13	$32.17	$31.71	$31.93	$31.93	328,464
2022-12-05	$32.88	$32.88	$31.09	$32.15	$32.15	469,555
2022-12-02	$33.45	$33.66	$33.01	$33.20	$33.20	331,112
2022-12-01	$34.00	$34.29	$33.53	$33.86	$33.86	229,429
2022-11-30	$32.76	$33.80	$32.31	$33.77	$33.77	524,284
2022-11-29	$32.27	$33.13	$32.21	$32.60	$32.60	363,821
2022-11-28	$32.88	$33.08	$32.04	$32.39	$32.39	313,836
2022-11-25	$33.02	$33.19	$32.73	$33.04	$33.04	161,140
2022-11-23	$32.79	$33.32	$32.78	$32.95	$32.95	207,481
2022-11-22	$32.74	$32.96	$32.30	$32.84	$32.84	224,015
2022-11-21	$32.80	$32.82	$32.01	$32.57	$32.57	352,125
2022-11-18	$33.31	$33.57	$32.70	$32.76	$32.76	281,850
2022-11-17	$33.41	$33.52	$32.61	$32.89	$32.89	247,392
2022-11-16	$34.65	$34.65	$33.51	$33.79	$33.79	247,692
2022-11-15	$35.08	$35.34	$34.36	$34.71	$34.71	319,873
2022-11-14	$34.32	$34.93	$34.07	$34.52	$34.52	295,266
2022-11-11	$34.38	$34.61	$33.95	$34.45	$34.45	281,588
2022-11-10	$33.80	$34.58	$33.80	$34.43	$34.43	363,755
2022-11-09	$33.08	$33.60	$32.49	$32.56	$32.56	226,742
2022-11-08	$33.49	$34.07	$33.21	$33.44	$33.44	267,279
2022-11-07	$33.00	$33.57	$32.42	$33.40	$33.40	335,957
2022-11-04	$32.77	$33.66	$32.00	$32.92	$32.92	359,058
2022-11-03	$32.92	$33.18	$31.01	$32.55	$32.55	838,173
2022-11-02	$35.71	$35.71	$33.89	$33.95	$33.95	350,143
2022-11-01	$35.91	$36.04	$35.65	$35.79	$35.79	239,134
2022-10-31	$35.88	$35.96	$35.44	$35.81	$35.81	283,329
2022-10-28	$35.07	$35.99	$34.99	$35.98	$35.98	234,448
2022-10-27	$34.80	$35.36	$34.66	$34.98	$34.98	255,722
2022-10-26	$34.41	$35.31	$34.15	$34.80	$34.80	474,039
2022-10-25	$33.49	$34.72	$33.49	$34.27	$34.27	413,514
2022-10-24	$33.48	$33.72	$32.90	$33.56	$33.56	284,866
2022-10-21	$32.95	$33.43	$32.57	$33.25	$33.25	244,801
2022-10-20	$33.41	$33.73	$32.94	$32.95	$32.95	273,577
2022-10-19	$33.32	$33.55	$33.00	$33.38	$33.38	338,245
2022-10-18	$33.89	$34.19	$33.28	$33.59	$33.59	224,483
2022-10-17	$32.89	$33.46	$32.77	$33.31	$33.31	318,860
2022-10-14	$33.26	$33.37	$32.35	$32.39	$32.39	310,240
2022-10-13	$31.55	$33.01	$31.34	$32.93	$32.93	435,252
2022-10-12	$32.13	$32.30	$31.83	$31.99	$31.99	236,507
2022-10-11	$32.04	$32.26	$31.79	$32.00	$32.00	385,800
2022-10-10	$32.31	$32.65	$32.11	$32.19	$32.19	287,316
2022-10-07	$32.25	$32.28	$31.95	$32.22	$32.22	308,193
2022-10-06	$32.81	$33.02	$32.40	$32.53	$32.53	199,360
2022-10-05	$32.70	$33.27	$32.57	$33.00	$33.00	347,406
2022-10-04	$32.89	$33.47	$32.77	$33.29	$33.29	334,882
2022-10-03	$31.60	$32.55	$31.24	$32.31	$32.31	520,864
2022-09-30	$31.82	$32.17	$31.34	$31.35	$31.35	576,576
2022-09-29	$31.28	$32.01	$30.82	$31.97	$31.97	578,247
2022-09-28	$31.08	$31.90	$30.81	$31.54	$31.54	843,225
2022-09-27	$31.23	$31.76	$30.72	$31.00	$31.00	352,894
2022-09-26	$31.77	$32.18	$30.91	$31.07	$31.07	559,754
2022-09-23	$31.62	$32.07	$31.34	$31.94	$31.94	485,735
2022-09-22	$31.54	$32.11	$31.43	$31.92	$31.92	768,142
2022-09-21	$32.69	$32.90	$31.80	$31.85	$31.85	494,812
2022-09-20	$32.73	$32.78	$32.23	$32.51	$32.51	211,324
2022-09-19	$32.69	$33.24	$32.50	$33.10	$33.10	315,512
2022-09-16	$33.57	$33.57	$32.67	$33.03	$33.03	667,559
2022-09-15	$33.90	$34.19	$33.47	$33.75	$33.75	395,882
2022-09-14	$33.88	$34.33	$33.74	$34.00	$34.00	458,787
2022-09-13	$34.56	$34.73	$33.83	$34.03	$34.03	288,098
2022-09-12	$34.85	$35.42	$34.73	$35.26	$35.26	259,677
2022-09-09	$34.53	$34.77	$34.44	$34.62	$34.62	186,067
2022-09-08	$34.04	$34.37	$33.63	$34.21	$34.21	280,147
2022-09-07	$33.40	$34.35	$33.40	$34.25	$34.25	303,265
2022-09-06	$33.67	$34.21	$33.17	$33.48	$33.48	513,048
2022-09-02	$34.06	$34.17	$33.01	$33.37	$33.37	391,421
2022-09-01	$33.48	$34.00	$33.30	$33.81	$33.81	540,320
2022-08-31	$33.59	$33.76	$33.28	$33.60	$33.60	560,598
2022-08-30	$33.60	$33.67	$33.21	$33.48	$33.48	439,553
2022-08-29	$33.29	$33.70	$33.13	$33.52	$33.52	311,479
2022-08-26	$34.29	$34.55	$33.26	$33.45	$33.45	420,399
2022-08-25	$33.90	$34.34	$33.89	$34.24	$34.24	277,592
2022-08-24	$33.79	$33.93	$33.33	$33.61	$33.61	478,209
2022-08-23	$33.78	$34.05	$33.56	$33.68	$33.68	439,394
2022-08-22	$34.12	$34.19	$33.77	$34.00	$34.00	294,597
2022-08-19	$34.98	$35.01	$34.27	$34.45	$34.45	388,603
2022-08-18	$34.38	$35.03	$34.34	$34.82	$34.82	406,131
2022-08-17	$34.68	$34.89	$34.32	$34.46	$34.46	243,274
2022-08-16	$34.12	$34.99	$34.12	$34.97	$34.97	534,741
2022-08-15	$34.41	$35.05	$34.33	$34.80	$34.80	445,494
2022-08-12	$33.95	$34.83	$33.55	$34.81	$34.81	2,885,590
2022-08-11	$33.58	$34.35	$32.68	$33.60	$33.60	3,994,458
2022-08-10	$36.60	$36.78	$32.57	$33.76	$33.76	1,416,382
2022-08-09	$36.57	$36.87	$36.00	$36.21	$36.21	236,686
2022-08-08	$36.56	$37.21	$36.20	$36.81	$36.81	263,754
2022-08-05	$39.50	$39.51	$36.81	$36.87	$36.87	285,519
2022-08-04	$39.89	$39.89	$38.74	$39.63	$39.58	217,980
2022-08-03	$39.39	$40.30	$39.21	$39.88	$39.83	160,726
2022-08-02	$39.54	$39.54	$38.96	$39.00	$38.95	137,347
2022-08-01	$38.74	$40.05	$38.39	$39.76	$39.71	181,222
2022-07-29	$39.16	$39.22	$38.57	$38.99	$38.94	245,793
2022-07-28	$38.80	$39.24	$38.23	$39.21	$39.16	147,350
2022-07-27	$37.88	$38.93	$37.88	$38.81	$38.76	173,118
2022-07-26	$37.56	$37.86	$37.49	$37.81	$37.76	115,576
2022-07-25	$37.76	$37.89	$37.20	$37.81	$37.76	178,291
2022-07-22	$38.11	$38.25	$37.39	$37.83	$37.78	174,604
2022-07-21	$37.50	$37.83	$37.21	$37.83	$37.78	179,494
2022-07-20	$37.08	$37.73	$37.07	$37.50	$37.45	158,766
2022-07-19	$36.32	$37.43	$36.27	$37.15	$37.10	204,197
2022-07-18	$36.58	$36.81	$36.05	$36.08	$36.03	162,973
2022-07-15	$36.05	$36.77	$35.87	$36.31	$36.26	182,573
2022-07-14	$35.02	$35.52	$34.79	$35.48	$35.43	124,033
2022-07-13	$35.57	$35.78	$35.19	$35.47	$35.42	153,293
2022-07-12	$36.36	$36.84	$35.69	$35.87	$35.82	144,790
2022-07-11	$36.50	$36.74	$36.19	$36.35	$36.30	118,285
2022-07-08	$36.91	$37.47	$36.59	$36.81	$36.76	164,554
2022-07-07	$36.88	$37.43	$36.86	$37.07	$37.02	167,069
2022-07-06	$36.74	$36.90	$35.88	$36.66	$36.61	157,730
2022-07-05	$35.72	$36.93	$35.53	$36.86	$36.81	278,160
2022-07-01	$36.69	$36.99	$35.72	$36.18	$36.13	236,980
2022-06-30	$35.93	$36.91	$35.53	$36.88	$36.83	361,160
2022-06-29	$36.29	$36.67	$35.82	$36.41	$36.36	205,015
2022-06-28	$36.95	$37.09	$36.07	$36.21	$36.16	269,540
2022-06-27	$36.79	$37.01	$36.05	$36.68	$36.63	277,502
2022-06-24	$35.20	$36.49	$35.04	$36.45	$36.40	668,133
2022-06-23	$34.72	$35.01	$34.48	$34.84	$34.79	152,761
2022-06-22	$33.84	$34.90	$33.84	$34.73	$34.68	216,077
2022-06-21	$34.18	$34.63	$33.60	$34.33	$34.28	261,559
2022-06-17	$34.40	$34.63	$33.57	$33.57	$33.52	631,138
2022-06-16	$34.79	$34.79	$33.81	$34.14	$34.09	431,203
2022-06-15	$35.68	$35.91	$34.87	$35.35	$35.30	297,925
2022-06-14	$34.60	$35.33	$34.46	$35.22	$35.17	215,625
2022-06-13	$35.56	$35.93	$34.70	$34.76	$34.71	243,011
2022-06-10	$36.29	$36.84	$36.00	$36.48	$36.43	213,813
2022-06-09	$37.51	$38.03	$36.73	$36.78	$36.73	188,473
2022-06-08	$38.05	$38.50	$37.74	$37.78	$37.73	148,853
2022-06-07	$37.52	$38.50	$37.08	$38.38	$38.33	193,830
2022-06-06	$37.87	$37.87	$37.31	$37.78	$37.73	234,419
2022-06-03	$37.91	$37.99	$37.33	$37.56	$37.51	162,382
2022-06-02	$38.00	$38.32	$37.57	$38.28	$38.23	170,077
2022-06-01	$38.07	$38.45	$37.53	$37.91	$37.86	165,399
2022-05-31	$38.00	$38.45	$37.76	$37.94	$37.89	482,885
2022-05-27	$38.34	$38.57	$38.09	$38.33	$38.28	150,858
2022-05-26	$37.52	$38.27	$37.52	$37.97	$37.92	191,786
2022-05-25	$36.48	$37.75	$36.48	$37.43	$37.38	186,049
2022-05-24	$37.69	$37.69	$36.36	$36.72	$36.67	251,096
2022-05-23	$38.32	$38.32	$37.61	$37.99	$37.94	333,871
2022-05-20	$37.78	$37.98	$36.84	$37.87	$37.82	213,960
2022-05-19	$37.18	$38.08	$37.18	$37.48	$37.43	223,860
2022-05-18	$37.81	$38.43	$37.23	$37.58	$37.53	264,370
2022-05-17	$38.27	$38.71	$37.94	$38.47	$38.42	254,052
2022-05-16	$37.95	$38.11	$37.19	$37.77	$37.72	210,519
2022-05-13	$38.53	$39.33	$37.96	$38.35	$38.30	238,393
2022-05-12	$36.91	$38.42	$36.55	$38.32	$38.27	410,546
2022-05-11	$37.88	$38.22	$36.00	$36.93	$36.88	351,385
2022-05-10	$38.51	$38.51	$36.98	$37.93	$37.88	268,808
2022-05-09	$38.04	$38.98	$37.88	$38.16	$38.11	264,433
2022-05-06	$38.75	$39.07	$38.13	$38.51	$38.46	398,794
2022-05-05	$40.42	$40.79	$38.10	$38.93	$38.88	260,144
2022-05-04	$40.26	$41.10	$39.42	$40.99	$40.93	244,571
2022-05-03	$39.64	$40.53	$39.22	$40.38	$40.33	265,943
2022-05-02	$39.65	$39.66	$38.57	$39.62	$39.57	360,055
2022-04-29	$38.45	$40.30	$38.05	$39.40	$39.35	460,782
2022-04-28	$38.68	$39.36	$38.52	$39.16	$39.06	319,076
2022-04-27	$37.69	$38.73	$37.69	$38.29	$38.19	320,493
2022-04-26	$38.65	$38.87	$37.49	$37.52	$37.42	369,275
2022-04-25	$38.20	$38.97	$38.01	$38.96	$38.86	309,000
2022-04-22	$39.85	$39.97	$38.31	$38.36	$38.26	244,234
2022-04-21	$41.40	$41.52	$40.00	$40.10	$39.99	172,269
2022-04-20	$41.56	$41.84	$40.97	$40.99	$40.88	187,476
2022-04-19	$41.36	$41.95	$40.94	$41.20	$41.09	341,910
2022-04-18	$40.48	$41.46	$40.48	$41.35	$41.24	268,925
2022-04-14	$40.89	$41.50	$40.70	$40.72	$40.61	196,067
2022-04-13	$40.42	$41.10	$40.42	$40.99	$40.88	214,895
2022-04-12	$40.69	$41.31	$40.53	$40.57	$40.46	313,145
2022-04-11	$40.03	$41.13	$40.03	$40.42	$40.31	246,420
2022-04-08	$40.43	$41.10	$40.14	$40.46	$40.35	194,513
2022-04-07	$40.77	$41.21	$39.71	$40.48	$40.37	295,925
2022-04-06	$40.97	$41.32	$40.77	$41.07	$40.96	190,444
2022-04-05	$41.77	$42.11	$41.23	$41.26	$41.15	178,115
2022-04-04	$41.53	$42.37	$41.24	$41.85	$41.74	218,472
2022-04-01	$41.24	$41.73	$41.03	$41.53	$41.42	257,676
2022-03-31	$41.38	$42.03	$40.88	$40.93	$40.82	290,193
2022-03-30	$41.88	$41.98	$41.20	$41.52	$41.41	252,506
2022-03-29	$41.21	$41.99	$40.72	$41.88	$41.77	276,141
2022-03-28	$40.80	$41.10	$40.02	$40.53	$40.42	195,316
2022-03-25	$40.53	$41.07	$40.17	$41.02	$40.91	219,287
2022-03-24	$40.70	$40.78	$40.34	$40.48	$40.37	195,354
2022-03-23	$40.51	$41.30	$40.20	$40.53	$40.42	215,229
2022-03-22	$41.86	$42.10	$40.99	$41.13	$41.02	215,989
2022-03-21	$42.41	$42.72	$41.48	$41.71	$41.60	254,893
2022-03-18	$41.91	$42.94	$41.59	$42.64	$42.53	572,521
2022-03-17	$40.34	$42.04	$40.34	$41.97	$41.86	359,393
2022-03-16	$39.62	$41.18	$39.62	$40.71	$40.60	427,079
2022-03-15	$39.98	$40.23	$39.11	$39.37	$39.27	402,082
2022-03-14	$38.85	$40.34	$38.66	$39.54	$39.44	332,201
2022-03-11	$38.12	$39.26	$37.88	$38.74	$38.64	327,200
2022-03-10	$37.89	$38.34	$37.39	$38.12	$38.02	296,745
2022-03-09	$38.33	$38.92	$37.98	$38.67	$38.57	239,149
2022-03-08	$38.40	$38.57	$37.39	$37.56	$37.46	266,204
2022-03-07	$39.12	$39.12	$38.17	$38.34	$38.24	301,100
2022-03-04	$38.59	$39.36	$38.06	$39.29	$39.19	271,440
2022-03-03	$40.13	$40.58	$38.82	$38.98	$38.88	224,710
2022-03-02	$39.03	$40.01	$38.90	$39.72	$39.62	227,213
2022-03-01	$40.07	$40.47	$38.69	$38.96	$38.86	287,486
2022-02-28	$40.59	$41.41	$39.82	$40.36	$40.25	444,824
2022-02-25	$39.39	$41.51	$39.22	$41.46	$41.35	522,249
2022-02-24	$40.31	$41.48	$39.84	$41.17	$41.06	348,280
2022-02-23	$42.61	$42.64	$41.07	$41.13	$40.97	184,859
2022-02-22	$42.59	$43.11	$42.06	$42.23	$42.07	224,687
2022-02-18	$42.46	$42.82	$42.11	$42.74	$42.58	354,249
2022-02-17	$43.18	$43.29	$42.44	$42.60	$42.44	227,592
2022-02-16	$43.00	$43.99	$43.00	$43.56	$43.39	297,175
2022-02-15	$43.78	$44.15	$43.00	$43.29	$43.12	172,483
2022-02-14	$42.96	$43.83	$42.93	$43.41	$43.24	307,631
2022-02-11	$43.21	$43.73	$42.79	$43.00	$42.84	200,385
2022-02-10	$42.55	$44.06	$42.55	$43.04	$42.88	226,508
2022-02-09	$43.56	$44.24	$43.17	$43.42	$43.25	252,730
2022-02-08	$42.65	$43.29	$42.50	$43.18	$43.01	206,724
2022-02-07	$42.32	$43.26	$42.15	$42.83	$42.67	197,230
2022-02-04	$41.48	$42.71	$41.05	$42.27	$42.11	319,876
2022-02-03	$43.31	$43.57	$41.64	$41.78	$41.62	278,457
2022-02-02	$43.82	$44.33	$43.59	$43.94	$43.77	337,448
2022-02-01	$43.63	$44.24	$43.25	$44.09	$43.92	300,455
2022-01-31	$42.24	$43.67	$42.15	$43.64	$43.47	473,220
2022-01-28	$41.71	$42.44	$41.26	$42.43	$42.27	332,116
2022-01-27	$41.48	$42.12	$41.20	$41.57	$41.41	412,037
2022-01-26	$42.76	$42.94	$40.80	$41.13	$40.97	397,434
2022-01-25	$42.51	$42.94	$41.72	$42.24	$42.08	374,066
2022-01-24	$42.00	$43.31	$41.56	$43.19	$43.02	521,695
2022-01-21	$45.45	$46.23	$44.63	$44.65	$44.48	540,018
2022-01-20	$46.34	$47.22	$45.41	$45.42	$45.25	252,733
2022-01-19	$46.54	$47.00	$46.07	$46.38	$46.20	424,597
2022-01-18	$47.38	$47.50	$46.23	$46.60	$46.42	283,977
2022-01-14	$47.24	$47.89	$46.64	$47.64	$47.46	195,259
2022-01-13	$48.40	$48.67	$47.43	$47.59	$47.41	202,499
2022-01-12	$48.21	$48.66	$47.72	$48.05	$47.87	276,448
2022-01-11	$48.44	$48.84	$47.72	$48.36	$48.17	287,765
2022-01-10	$47.84	$48.74	$47.52	$48.44	$48.25	437,183
2022-01-07	$48.72	$49.36	$48.09	$48.09	$47.91	237,816
2022-01-06	$48.89	$49.71	$48.74	$49.00	$48.81	400,995
2022-01-05	$50.28	$50.35	$49.14	$49.15	$48.96	514,140
2022-01-04	$50.11	$50.61	$49.85	$50.34	$50.15	201,768
2022-01-03	$50.22	$50.48	$49.65	$50.11	$49.92	320,937
2021-12-31	$50.00	$50.27	$49.70	$49.98	$49.79	159,303
2021-12-30	$50.39	$51.04	$49.99	$50.17	$49.98	233,696
2021-12-29	$50.41	$51.00	$50.12	$50.47	$50.28	179,731
2021-12-28	$49.55	$50.60	$49.55	$50.40	$50.21	172,315
2021-12-27	$49.87	$49.87	$49.13	$49.84	$49.65	159,670
2021-12-23	$49.09	$49.94	$48.96	$49.58	$49.39	173,441
2021-12-22	$48.10	$49.12	$48.10	$49.12	$48.93	205,499
2021-12-21	$47.85	$48.72	$47.19	$48.19	$48.01	309,379
2021-12-20	$47.26	$47.53	$46.72	$47.24	$47.06	371,819
2021-12-17	$47.22	$48.29	$47.11	$47.85	$47.67	1,317,743
2021-12-16	$48.94	$49.21	$47.54	$47.62	$47.44	265,102
2021-12-15	$47.84	$48.57	$47.35	$48.46	$48.27	394,243
2021-12-14	$48.42	$49.01	$47.54	$47.77	$47.59	476,778
2021-12-13	$48.73	$49.39	$48.69	$48.72	$48.53	266,164
2021-12-10	$50.25	$50.35	$48.97	$49.18	$48.99	348,780
2021-12-09	$50.43	$50.89	$49.96	$50.23	$50.04	542,237
2021-12-08	$50.10	$51.06	$49.80	$50.66	$50.47	534,975
2021-12-07	$49.64	$50.80	$49.43	$50.04	$49.85	595,754
2021-12-06	$47.57	$49.35	$46.99	$48.99	$48.80	942,819
2021-12-03	$44.66	$47.70	$43.33	$47.00	$46.82	1,086,588
2021-12-02	$42.97	$44.79	$42.68	$44.67	$44.50	577,901
2021-12-01	$42.73	$43.28	$42.40	$42.53	$42.37	378,873
2021-11-30	$42.59	$42.86	$41.56	$41.99	$41.83	587,152
2021-11-29	$42.46	$42.96	$41.79	$42.78	$42.62	340,408
2021-11-26	$42.34	$42.72	$41.66	$42.01	$41.85	200,316
2021-11-24	$42.77	$43.58	$42.55	$43.28	$43.11	171,494
2021-11-23	$43.00	$43.12	$42.44	$42.92	$42.76	228,602
2021-11-22	$43.51	$43.64	$42.44	$42.79	$42.63	240,527
2021-11-19	$43.37	$43.79	$42.91	$43.39	$43.22	330,855
2021-11-18	$43.89	$43.89	$42.99	$43.64	$43.47	294,925
2021-11-17	$43.98	$44.16	$43.27	$43.79	$43.62	206,173
2021-11-16	$43.79	$44.41	$43.65	$44.24	$44.07	171,237
2021-11-15	$44.13	$44.13	$43.56	$43.78	$43.61	149,429
2021-11-12	$43.69	$44.15	$43.37	$43.77	$43.60	194,298
2021-11-11	$43.92	$43.92	$43.29	$43.60	$43.43	97,528
2021-11-10	$43.61	$44.11	$43.28	$43.94	$43.77	126,966
2021-11-09	$43.83	$44.25	$43.64	$43.77	$43.60	135,384
2021-11-08	$43.39	$44.10	$43.36	$43.98	$43.81	259,316
2021-11-05	$42.82	$44.07	$42.62	$43.36	$43.19	350,377
2021-11-04	$43.03	$43.33	$42.33	$42.34	$42.18	352,424
2021-11-03	$43.00	$43.59	$42.53	$42.95	$42.79	289,397
2021-11-02	$46.77	$46.77	$43.06	$43.23	$43.06	366,957
2021-11-01	$45.33	$46.81	$44.93	$46.69	$46.51	276,990
2021-10-29	$44.33	$45.33	$44.33	$45.21	$45.04	309,950
2021-10-28	$47.20	$47.20	$43.90	$44.53	$44.31	370,103
2021-10-27	$45.73	$45.78	$43.63	$44.15	$43.93	303,761
2021-10-26	$46.73	$46.83	$45.94	$46.01	$45.78	170,965
2021-10-25	$46.76	$47.33	$46.66	$46.69	$46.46	200,130
2021-10-22	$47.24	$47.24	$46.62	$46.69	$46.46	128,485
2021-10-21	$47.55	$47.71	$47.14	$47.26	$47.03	152,267
2021-10-20	$48.15	$48.20	$47.52	$47.67	$47.43	166,323
2021-10-19	$48.13	$48.30	$47.83	$48.14	$47.90	90,099
2021-10-18	$47.74	$48.06	$47.70	$47.90	$47.66	151,945
2021-10-15	$47.92	$48.28	$47.40	$47.91	$47.67	149,901
2021-10-14	$46.64	$47.17	$46.63	$46.93	$46.70	106,836
2021-10-13	$46.40	$46.55	$46.11	$46.43	$46.20	117,943
2021-10-12	$46.72	$46.97	$46.28	$46.33	$46.10	237,069
2021-10-11	$47.33	$47.45	$46.68	$46.69	$46.46	93,637
2021-10-08	$48.21	$48.58	$47.40	$47.45	$47.22	114,260
2021-10-07	$47.25	$48.41	$47.17	$48.10	$47.86	310,259
2021-10-06	$46.79	$47.10	$46.36	$47.05	$46.82	153,394
2021-10-05	$46.77	$47.54	$46.53	$46.94	$46.71	204,449
2021-10-04	$46.73	$46.97	$46.25	$46.80	$46.57	279,168
2021-10-01	$45.98	$46.88	$45.69	$46.58	$46.35	218,892
2021-09-30	$47.41	$47.70	$45.71	$45.72	$45.49	192,892
2021-09-29	$46.94	$47.54	$46.43	$47.27	$47.04	202,769
2021-09-28	$47.05	$47.12	$46.25	$46.61	$46.38	253,268
2021-09-27	$46.87	$47.41	$46.76	$47.12	$46.89	169,976
2021-09-24	$46.61	$47.07	$46.56	$46.88	$46.65	186,586
2021-09-23	$46.27	$47.07	$46.27	$46.76	$46.53	225,014
2021-09-22	$45.60	$46.26	$45.60	$46.05	$45.82	174,637
2021-09-21	$45.86	$45.86	$44.94	$45.47	$45.25	252,105
2021-09-20	$45.25	$45.91	$44.54	$45.50	$45.28	281,501
2021-09-17	$45.78	$45.95	$44.95	$45.95	$45.72	986,680
2021-09-16	$45.69	$45.83	$45.25	$45.55	$45.33	242,443
2021-09-15	$45.56	$45.79	$45.04	$45.72	$45.49	244,557
2021-09-14	$46.14	$46.21	$45.17	$45.72	$45.49	252,748
2021-09-13	$45.77	$45.94	$45.38	$45.84	$45.61	205,180
2021-09-10	$45.87	$45.87	$45.03	$45.47	$45.25	259,974
2021-09-09	$46.20	$46.28	$45.66	$45.69	$45.46	181,943
2021-09-08	$45.71	$46.33	$45.71	$46.07	$45.84	147,836
2021-09-07	$46.19	$46.34	$45.76	$45.87	$45.64	329,424
2021-09-03	$46.12	$46.50	$45.89	$46.30	$46.07	216,050
2021-09-02	$46.76	$46.90	$45.93	$46.24	$46.01	169,707
2021-09-01	$46.38	$46.87	$46.21	$46.60	$46.37	213,187
2021-08-31	$46.09	$46.40	$45.75	$46.25	$46.02	197,955
2021-08-30	$46.48	$46.58	$45.95	$46.07	$45.84	212,871
2021-08-27	$46.07	$46.54	$45.83	$46.38	$46.15	318,987
2021-08-26	$46.37	$46.37	$45.80	$46.00	$45.77	181,245
2021-08-25	$46.19	$46.36	$46.01	$46.24	$46.01	146,239
2021-08-24	$46.83	$46.83	$45.91	$46.27	$46.04	174,209
2021-08-23	$46.67	$46.92	$46.41	$46.69	$46.46	188,200
2021-08-20	$46.10	$46.32	$45.91	$46.26	$46.03	223,440
2021-08-19	$45.42	$46.11	$44.96	$45.94	$45.71	276,785
2021-08-18	$46.23	$46.38	$45.68	$45.85	$45.62	296,178
2021-08-17	$46.00	$46.36	$45.49	$46.30	$46.07	237,886
2021-08-16	$46.61	$46.68	$46.12	$46.43	$46.20	128,438
2021-08-13	$46.50	$46.67	$46.29	$46.66	$46.43	188,037
2021-08-12	$46.63	$46.63	$45.94	$46.48	$46.25	154,058
2021-08-11	$46.23	$46.70	$45.24	$46.36	$46.13	189,085
2021-08-10	$46.24	$46.24	$45.38	$45.98	$45.75	389,249
2021-08-09	$45.64	$46.03	$45.56	$46.00	$45.77	171,624
2021-08-06	$45.81	$46.15	$45.16	$45.93	$45.70	339,100
2021-08-05	$45.34	$45.71	$45.13	$45.57	$45.35	272,916
2021-08-04	$45.49	$46.34	$44.22	$45.02	$44.80	424,624
2021-08-03	$42.93	$43.04	$41.73	$42.52	$42.31	719,529
2021-08-02	$43.87	$44.15	$42.74	$43.06	$42.85	422,182
2021-07-30	$43.13	$43.86	$43.13	$43.70	$43.48	287,054
2021-07-29	$43.33	$43.73	$43.24	$43.27	$43.01	220,844
2021-07-28	$43.30	$43.52	$42.78	$43.07	$42.81	114,966
2021-07-27	$42.78	$43.09	$42.37	$43.05	$42.79	145,711
2021-07-26	$43.57	$43.58	$43.00	$43.09	$42.83	150,025
2021-07-23	$43.22	$43.77	$43.22	$43.41	$43.15	153,940
2021-07-22	$42.16	$43.01	$42.00	$43.01	$42.75	363,149
2021-07-21	$42.14	$42.49	$41.71	$42.04	$41.78	256,264
2021-07-20	$41.78	$42.38	$41.75	$41.93	$41.68	403,994
2021-07-19	$42.26	$42.27	$41.40	$41.57	$41.32	324,425
2021-07-16	$43.66	$43.66	$42.75	$42.81	$42.55	183,777
2021-07-15	$44.00	$44.02	$43.11	$43.34	$43.08	182,508
2021-07-14	$44.45	$44.51	$43.81	$44.09	$43.82	165,211
2021-07-13	$43.89	$44.23	$43.89	$44.06	$43.79	199,683
2021-07-12	$43.79	$44.23	$43.66	$44.08	$43.81	153,284
2021-07-09	$43.59	$44.27	$43.39	$43.91	$43.64	170,750
2021-07-08	$43.05	$43.70	$42.89	$43.31	$43.05	377,197
2021-07-07	$43.63	$44.09	$43.19	$43.48	$43.22	249,175
2021-07-06	$44.53	$44.53	$43.25	$43.57	$43.31	350,527
2021-07-02	$44.46	$44.81	$43.90	$44.54	$44.27	211,144
2021-07-01	$43.88	$44.29	$43.57	$44.16	$43.89	313,568
2021-06-30	$43.16	$43.68	$42.91	$43.65	$43.39	174,310
2021-06-29	$43.76	$43.98	$43.23	$43.30	$43.04	198,680
2021-06-28	$44.43	$44.43	$43.35	$43.85	$43.58	184,726
2021-06-25	$44.07	$44.74	$44.07	$44.42	$44.15	608,251
2021-06-24	$44.07	$44.27	$43.91	$44.18	$43.91	165,438
2021-06-23	$43.55	$43.90	$43.51	$43.64	$43.38	235,596
2021-06-22	$43.16	$43.71	$42.59	$43.53	$43.27	148,831
2021-06-21	$43.00	$43.61	$42.93	$43.20	$42.94	233,720
2021-06-18	$43.77	$44.11	$42.73	$42.75	$42.49	570,156
2021-06-17	$43.83	$44.38	$43.69	$44.24	$43.97	334,386
2021-06-16	$44.04	$44.13	$43.66	$43.98	$43.71	235,947
2021-06-15	$44.16	$44.53	$43.88	$44.07	$43.80	239,278
2021-06-14	$44.28	$44.28	$43.68	$44.10	$43.83	222,093
2021-06-11	$44.03	$44.13	$43.61	$44.09	$43.82	224,605
2021-06-10	$43.55	$43.82	$43.47	$43.73	$43.46	130,842
2021-06-09	$43.88	$43.97	$43.46	$43.54	$43.28	212,717
2021-06-08	$44.15	$44.43	$43.54	$43.58	$43.32	576,245
2021-06-07	$44.41	$44.50	$44.00	$44.23	$43.96	195,634
2021-06-04	$44.17	$44.50	$43.85	$44.31	$44.04	131,721
2021-06-03	$43.61	$44.14	$43.22	$43.91	$43.64	189,786
2021-06-02	$43.76	$44.47	$43.50	$43.96	$43.69	259,497
2021-06-01	$43.78	$44.16	$43.37	$43.57	$43.31	278,929
2021-05-28	$43.54	$43.94	$43.40	$43.53	$43.27	263,987
2021-05-27	$43.89	$44.17	$43.59	$43.60	$43.34	317,623
2021-05-26	$43.33	$43.79	$43.08	$43.62	$43.36	238,012
2021-05-25	$43.53	$43.75	$43.08	$43.08	$42.82	255,380
2021-05-24	$43.54	$44.03	$43.42	$43.51	$43.25	185,453
2021-05-21	$43.99	$44.15	$43.19	$43.23	$42.97	388,833
2021-05-20	$42.94	$43.68	$42.93	$43.56	$43.30	200,464
2021-05-19	$42.61	$42.96	$42.30	$42.94	$42.68	241,374
2021-05-18	$43.54	$44.02	$43.13	$43.13	$42.87	413,913
2021-05-17	$43.30	$43.61	$42.79	$43.52	$43.26	193,171
2021-05-14	$44.00	$44.14	$43.31	$43.61	$43.35	260,795
2021-05-13	$42.52	$43.98	$42.49	$43.72	$43.45	342,670
2021-05-12	$44.00	$44.00	$42.26	$42.35	$42.09	386,165
2021-05-11	$42.15	$44.36	$41.93	$44.31	$44.04	489,643
2021-05-10	$42.75	$43.48	$42.43	$42.92	$42.66	529,669
2021-05-07	$42.51	$43.17	$42.29	$42.88	$42.62	449,241
2021-05-06	$41.36	$42.56	$40.92	$42.53	$42.27	374,657
2021-05-05	$40.60	$41.18	$40.45	$41.15	$40.90	344,600
2021-05-04	$39.68	$40.62	$39.48	$40.61	$40.36	554,191
2021-05-03	$40.39	$40.94	$40.11	$40.18	$39.94	514,616
2021-04-30	$41.69	$41.69	$39.31	$39.90	$39.66	1,151,996
2021-04-29	$41.07	$42.30	$41.06	$42.21	$41.90	472,094
2021-04-28	$40.66	$41.23	$40.36	$41.07	$40.77	305,518
2021-04-27	$40.33	$40.46	$39.96	$40.46	$40.16	195,592
2021-04-26	$39.65	$40.38	$39.34	$40.29	$40.00	341,253
2021-04-23	$40.33	$40.43	$38.53	$39.31	$39.02	622,347
2021-04-22	$40.30	$40.71	$39.92	$40.22	$39.93	494,016
2021-04-21	$39.70	$40.50	$39.65	$40.25	$39.96	181,278
2021-04-20	$40.41	$40.76	$39.64	$39.68	$39.39	464,146
2021-04-19	$40.70	$40.77	$40.23	$40.55	$40.25	336,613
2021-04-16	$41.09	$41.20	$40.72	$40.74	$40.44	210,448
2021-04-15	$40.34	$41.07	$40.03	$40.94	$40.64	284,622
2021-04-14	$39.98	$40.24	$39.83	$39.92	$39.63	227,276
2021-04-13	$39.63	$39.96	$39.28	$39.78	$39.49	225,656
2021-04-12	$39.56	$39.86	$39.09	$39.81	$39.52	263,217
2021-04-09	$39.51	$39.65	$39.20	$39.56	$39.27	167,980
2021-04-08	$38.72	$39.90	$38.66	$39.67	$39.38	395,237
2021-04-07	$39.03	$39.26	$38.47	$38.61	$38.33	321,209
2021-04-06	$38.66	$39.23	$38.55	$39.09	$38.80	404,669
2021-04-05	$38.41	$39.11	$38.01	$38.74	$38.46	323,343
2021-04-01	$37.44	$38.27	$37.44	$38.18	$37.90	186,106
2021-03-31	$37.25	$37.72	$36.97	$37.22	$36.95	517,224
2021-03-30	$37.15	$37.22	$36.60	$37.16	$36.89	269,003
2021-03-29	$37.42	$38.08	$36.68	$37.13	$36.86	345,956
2021-03-26	$37.06	$37.58	$36.85	$37.56	$37.29	239,602
2021-03-25	$36.26	$36.97	$36.03	$36.75	$36.48	320,351
2021-03-24	$36.82	$37.28	$36.40	$36.40	$36.13	261,506
2021-03-23	$37.26	$37.65	$36.58	$36.69	$36.42	349,414
2021-03-22	$38.22	$38.24	$37.50	$37.66	$37.38	300,829
2021-03-19	$38.30	$38.46	$37.63	$38.19	$37.91	982,000
2021-03-18	$38.97	$39.64	$38.20	$38.24	$37.96	633,317
2021-03-17	$37.87	$39.09	$37.52	$39.05	$38.76	540,442
2021-03-16	$38.04	$38.24	$37.58	$37.97	$37.69	427,725
2021-03-15	$37.74	$38.32	$37.53	$38.05	$37.77	419,490
2021-03-12	$36.91	$37.75	$36.81	$37.71	$37.43	373,959
2021-03-11	$37.16	$37.60	$36.89	$37.42	$37.15	428,503
2021-03-10	$36.29	$36.86	$36.12	$36.76	$36.49	557,519
2021-03-09	$36.90	$37.18	$36.01	$36.10	$35.84	704,772
2021-03-08	$37.07	$37.88	$36.52	$37.60	$37.33	535,339
2021-03-05	$37.09	$37.09	$35.93	$36.97	$36.70	596,722
2021-03-04	$36.81	$36.85	$36.24	$36.50	$36.23	788,894
2021-03-03	$35.93	$37.09	$35.82	$36.64	$36.37	795,547
2021-03-02	$36.64	$37.00	$35.51	$36.03	$35.77	872,145
2021-03-01	$39.05	$39.05	$35.67	$36.76	$36.49	1,098,745
2021-02-26	$37.80	$39.15	$37.03	$38.90	$38.62	664,429
2021-02-25	$38.37	$38.50	$37.45	$37.73	$37.41	389,566
2021-02-24	$37.30	$38.65	$37.20	$38.49	$38.16	346,929
2021-02-23	$36.75	$37.46	$36.24	$37.30	$36.98	436,727
2021-02-22	$36.77	$37.08	$36.36	$36.91	$36.59	269,705
2021-02-19	$37.35	$37.51	$36.89	$37.06	$36.74	351,394
2021-02-18	$37.50	$37.70	$37.00	$37.24	$36.92	267,118
2021-02-17	$37.56	$38.18	$37.56	$37.62	$37.30	249,724
2021-02-16	$38.36	$38.41	$37.66	$37.96	$37.63	298,643
2021-02-12	$38.69	$38.89	$37.86	$38.29	$37.96	327,330
2021-02-11	$38.39	$38.78	$37.95	$38.76	$38.43	390,722
2021-02-10	$37.97	$38.27	$37.43	$38.22	$37.89	425,460
2021-02-09	$38.08	$38.32	$37.73	$37.90	$37.57	311,705
2021-02-08	$37.72	$38.05	$37.40	$38.00	$37.67	270,569
2021-02-05	$37.89	$37.99	$37.03	$37.58	$37.26	266,036
2021-02-04	$36.90	$37.64	$36.55	$37.56	$37.24	335,247
2021-02-03	$36.47	$36.64	$36.02	$36.50	$36.19	301,184
2021-02-02	$36.06	$36.97	$35.87	$36.72	$36.40	189,245
2021-02-01	$34.92	$35.68	$34.07	$35.55	$35.24	278,153
2021-01-29	$35.89	$35.89	$34.64	$34.70	$34.40	303,219
2021-01-28	$35.30	$36.29	$34.93	$36.00	$35.69	754,061
2021-01-27	$35.21	$35.51	$33.85	$34.80	$34.50	489,713
2021-01-26	$37.00	$37.32	$35.94	$35.99	$35.68	289,871
2021-01-25	$37.21	$37.37	$35.95	$36.65	$36.34	492,786
2021-01-22	$37.81	$38.06	$37.04	$37.43	$37.11	309,453
2021-01-21	$38.82	$38.82	$37.83	$38.17	$37.84	304,271
2021-01-20	$38.80	$38.97	$38.31	$38.68	$38.35	233,577
2021-01-19	$38.60	$38.69	$38.06	$38.62	$38.29	359,756
2021-01-15	$39.06	$39.38	$38.17	$38.38	$38.05	838,023
2021-01-14	$39.80	$40.08	$38.89	$39.41	$39.07	647,587
2021-01-13	$40.12	$40.85	$39.49	$39.58	$39.24	356,823
2021-01-12	$40.02	$40.09	$39.28	$39.79	$39.45	197,241
2021-01-11	$39.90	$39.91	$39.41	$39.85	$39.51	215,175
2021-01-08	$39.96	$40.27	$39.28	$39.85	$39.51	326,427
2021-01-07	$39.40	$39.69	$39.09	$39.61	$39.27	209,951
2021-01-06	$38.45	$39.99	$38.45	$39.49	$39.15	444,246
2021-01-05	$38.34	$38.78	$38.08	$38.33	$38.00	351,585
2021-01-04	$39.70	$39.70	$37.49	$38.33	$38.00	499,994
2020-12-31	$39.20	$39.76	$39.00	$39.32	$38.98	379,064
2020-12-30	$39.43	$39.71	$39.15	$39.33	$38.99	288,807
2020-12-29	$40.00	$40.00	$39.11	$39.43	$39.09	249,752
2020-12-28	$40.28	$40.38	$39.61	$39.85	$39.51	312,820
2020-12-24	$39.57	$40.10	$39.39	$40.03	$39.69	109,487
2020-12-23	$39.60	$39.94	$38.97	$39.40	$39.06	244,111
2020-12-22	$40.62	$40.62	$39.44	$39.65	$39.31	330,056
2020-12-21	$41.44	$41.69	$40.19	$40.69	$40.34	316,666
2020-12-18	$41.29	$42.35	$40.63	$42.04	$41.68	1,070,363
2020-12-17	$40.21	$41.24	$39.85	$41.17	$40.82	444,088
2020-12-16	$41.05	$41.45	$39.91	$39.97	$39.63	462,640
2020-12-15	$40.70	$41.09	$40.62	$41.01	$40.66	365,581
2020-12-14	$40.86	$41.45	$40.59	$40.59	$40.24	476,310
2020-12-11	$39.74	$40.41	$39.60	$40.30	$39.95	642,645
2020-12-10	$39.31	$39.97	$39.25	$39.87	$39.53	376,706
2020-12-09	$39.71	$39.85	$39.26	$39.66	$39.32	437,537
2020-12-08	$39.03	$39.56	$39.03	$39.49	$39.15	233,744
2020-12-07	$39.12	$39.47	$38.94	$39.23	$38.89	287,202
2020-12-04	$38.42	$39.24	$38.00	$39.22	$38.88	240,203
2020-12-03	$38.64	$39.17	$38.21	$38.28	$37.95	368,302
2020-12-02	$37.79	$38.97	$37.66	$38.78	$38.45	738,579
2020-12-01	$37.48	$37.93	$37.22	$37.82	$37.50	321,348
2020-11-30	$37.34	$37.37	$36.65	$37.17	$36.85	393,932
2020-11-27	$37.97	$38.09	$37.38	$37.56	$37.24	92,119
2020-11-25	$38.27	$38.40	$37.66	$37.85	$37.53	330,257
2020-11-24	$38.04	$38.59	$37.67	$38.40	$38.07	418,954
2020-11-23	$36.95	$37.54	$36.70	$37.50	$37.18	476,864
2020-11-20	$36.33	$36.76	$36.06	$36.57	$36.26	379,695
2020-11-19	$36.36	$36.85	$36.06	$36.40	$36.09	240,367
2020-11-18	$37.14	$37.54	$36.30	$36.40	$36.09	561,554
2020-11-17	$35.91	$37.33	$35.45	$37.00	$36.68	760,305
2020-11-16	$36.74	$36.74	$35.88	$36.21	$35.90	488,504
2020-11-13	$35.83	$36.23	$35.47	$36.09	$35.78	225,348
2020-11-12	$35.92	$35.92	$34.97	$35.49	$35.19	268,640
2020-11-11	$35.71	$36.05	$35.14	$36.04	$35.73	303,091
2020-11-10	$35.50	$35.90	$35.11	$35.58	$35.27	380,779
2020-11-09	$36.80	$36.80	$35.16	$35.23	$34.93	564,831
2020-11-06	$35.59	$35.63	$34.82	$35.33	$35.03	217,871
2020-11-05	$34.64	$35.56	$34.64	$35.37	$35.07	339,022
2020-11-04	$33.96	$34.64	$33.80	$34.18	$33.89	358,584
2020-11-03	$34.18	$34.64	$33.74	$34.01	$33.72	549,200
2020-11-02	$33.72	$33.91	$33.32	$33.65	$33.36	401,866
2020-10-30	$35.22	$35.53	$32.79	$33.28	$32.99	721,025
2020-10-29	$33.85	$34.78	$33.36	$34.48	$34.13	516,019
2020-10-28	$34.05	$34.37	$33.61	$34.00	$33.66	500,771
2020-10-27	$35.38	$35.61	$34.60	$34.61	$34.26	240,635
2020-10-26	$35.76	$35.76	$35.17	$35.36	$35.00	265,369
2020-10-23	$36.07	$36.25	$35.66	$36.14	$35.78	177,856
2020-10-22	$35.66	$35.95	$35.19	$35.82	$35.46	220,219
2020-10-21	$35.91	$36.06	$35.28	$35.48	$35.12	199,331
2020-10-20	$35.65	$36.03	$35.46	$35.78	$35.42	203,517
2020-10-19	$36.13	$36.28	$35.42	$35.50	$35.14	291,933
2020-10-16	$36.22	$36.49	$36.06	$36.12	$35.76	207,445
2020-10-15	$35.62	$36.34	$35.47	$36.19	$35.83	311,066
2020-10-14	$35.86	$36.90	$35.86	$36.08	$35.72	389,978
2020-10-13	$35.92	$36.47	$35.65	$35.83	$35.47	321,279
2020-10-12	$36.99	$37.14	$35.99	$36.10	$35.74	293,916
2020-10-09	$36.21	$36.85	$36.11	$36.69	$36.32	252,338
2020-10-08	$35.69	$36.10	$35.42	$35.88	$35.52	457,688
2020-10-07	$35.59	$35.63	$35.09	$35.36	$35.00	412,908
2020-10-06	$36.30	$36.66	$35.26	$35.36	$35.00	496,329
2020-10-05	$35.75	$36.01	$35.41	$36.00	$35.64	382,237
2020-10-02	$34.55	$35.42	$34.36	$35.26	$34.90	556,581
2020-10-01	$34.73	$35.20	$34.73	$35.08	$34.73	359,339
2020-09-30	$35.03	$35.30	$34.42	$34.71	$34.36	414,904
2020-09-29	$34.87	$35.08	$34.67	$34.87	$34.52	211,704
2020-09-28	$34.82	$35.31	$34.73	$34.84	$34.49	275,090
2020-09-25	$33.65	$34.51	$33.47	$34.36	$34.01	296,663
2020-09-24	$33.44	$33.91	$33.21	$33.61	$33.27	273,235
2020-09-23	$34.23	$34.43	$33.46	$33.59	$33.25	430,511
2020-09-22	$34.04	$34.28	$33.54	$34.26	$33.91	489,379
2020-09-21	$34.19	$34.19	$33.32	$33.81	$33.47	597,178
2020-09-18	$34.77	$35.02	$34.37	$34.81	$34.46	1,221,615
2020-09-17	$34.01	$34.66	$33.54	$34.57	$34.22	414,479
2020-09-16	$34.13	$34.71	$34.09	$34.17	$33.83	349,941
2020-09-15	$33.83	$34.24	$33.51	$33.87	$33.53	755,034
2020-09-14	$34.04	$34.45	$33.69	$33.70	$33.36	486,166
2020-09-11	$34.61	$35.12	$33.51	$33.71	$33.37	600,268
2020-09-10	$34.90	$35.08	$33.89	$34.11	$33.77	590,060
2020-09-09	$35.33	$35.34	$34.49	$34.74	$34.39	589,161
2020-09-08	$35.00	$35.33	$34.46	$34.91	$34.56	401,979
2020-09-04	$35.37	$35.81	$34.45	$35.49	$35.13	609,936
2020-09-03	$35.40	$35.40	$34.66	$35.16	$34.81	507,600
2020-09-02	$34.86	$35.72	$34.55	$35.56	$35.20	509,087
2020-09-01	$35.00	$35.46	$34.67	$34.84	$34.49	539,339
2020-08-31	$35.35	$35.44	$35.01	$35.02	$34.67	422,510
2020-08-28	$35.57	$35.64	$35.20	$35.41	$35.05	271,947
2020-08-27	$35.46	$35.87	$35.17	$35.21	$34.86	411,590
2020-08-26	$35.62	$35.62	$35.08	$35.18	$34.83	446,556
2020-08-25	$35.77	$35.95	$35.23	$35.48	$35.12	457,369
2020-08-24	$35.72	$35.93	$35.05	$35.43	$35.07	566,103
2020-08-21	$35.13	$35.43	$34.97	$35.30	$34.94	588,511
2020-08-20	$35.60	$35.90	$35.22	$35.37	$35.01	381,069
2020-08-19	$34.61	$36.14	$34.12	$35.92	$35.56	1,183,877
2020-08-18	$31.13	$36.38	$31.13	$34.46	$34.11	4,407,869
2020-08-17	$30.56	$31.17	$30.36	$31.16	$30.85	379,409
2020-08-14	$30.42	$30.79	$30.30	$30.45	$30.14	240,861
2020-08-13	$30.80	$31.25	$30.59	$30.71	$30.40	341,078
2020-08-12	$31.10	$31.40	$30.93	$31.00	$30.69	407,993
2020-08-11	$31.74	$31.95	$30.74	$30.83	$30.52	577,637
2020-08-10	$32.16	$32.22	$31.44	$31.47	$31.15	501,064
2020-08-07	$31.64	$31.98	$31.35	$31.97	$31.65	450,972
2020-08-06	$31.81	$32.21	$31.22	$31.70	$31.38	780,885
2020-08-05	$32.86	$33.29	$31.44	$31.80	$31.48	835,184
2020-08-04	$31.50	$32.41	$31.32	$32.18	$31.86	627,989
2020-08-03	$31.23	$31.76	$30.61	$31.58	$31.26	630,756
2020-07-31	$31.20	$31.20	$30.31	$31.05	$30.74	501,396
2020-07-30	$30.95	$31.53	$30.66	$31.36	$30.99	287,744
2020-07-29	$31.48	$31.99	$31.39	$31.51	$31.14	503,289
2020-07-28	$31.07	$31.78	$31.07	$31.39	$31.02	419,161
2020-07-27	$31.37	$31.51	$31.06	$31.32	$30.95	571,322
2020-07-24	$31.56	$31.86	$30.97	$31.43	$31.06	641,907
2020-07-23	$30.60	$31.74	$30.48	$31.61	$31.24	970,858
2020-07-22	$29.05	$30.54	$29.05	$30.49	$30.13	463,107
2020-07-21	$28.48	$29.56	$28.48	$29.22	$28.88	571,259
2020-07-20	$28.30	$28.44	$27.87	$28.15	$27.82	651,529
2020-07-17	$28.29	$28.72	$28.13	$28.53	$28.20	320,438
2020-07-16	$27.80	$28.31	$27.75	$28.24	$27.91	450,689
2020-07-15	$27.47	$28.04	$27.05	$27.93	$27.60	614,679
2020-07-14	$26.50	$26.92	$26.33	$26.80	$26.49	348,074
2020-07-13	$27.10	$27.50	$26.58	$26.65	$26.34	494,514
2020-07-10	$26.58	$26.75	$26.14	$26.70	$26.39	571,040
2020-07-09	$27.24	$27.25	$26.36	$26.46	$26.15	363,260
2020-07-08	$27.33	$27.37	$26.89	$27.35	$27.03	226,440
2020-07-07	$27.42	$27.83	$27.35	$27.37	$27.05	334,177
2020-07-06	$28.48	$28.48	$27.63	$27.66	$27.34	223,485
2020-07-02	$28.29	$28.60	$27.81	$27.89	$27.56	310,319
2020-07-01	$28.28	$28.37	$27.68	$27.89	$27.56	234,261
2020-06-30	$27.53	$28.35	$27.53	$28.10	$27.77	649,238
2020-06-29	$27.31	$27.87	$26.89	$27.66	$27.34	452,122
2020-06-26	$27.85	$27.85	$26.86	$27.00	$26.69	732,497
2020-06-25	$27.28	$28.11	$27.28	$27.96	$27.63	498,883
2020-06-24	$28.37	$28.59	$27.05	$27.42	$27.10	438,361
2020-06-23	$28.78	$29.20	$28.53	$28.74	$28.40	514,215
2020-06-22	$28.29	$28.69	$28.03	$28.33	$28.00	539,346
2020-06-19	$29.69	$30.05	$28.34	$28.40	$28.07	912,402
2020-06-18	$29.11	$29.47	$28.99	$29.39	$29.05	390,486
2020-06-17	$30.51	$30.51	$29.32	$29.45	$29.11	408,054
2020-06-16	$30.88	$31.10	$30.16	$30.44	$30.08	495,885
2020-06-15	$28.01	$29.77	$28.01	$29.65	$29.30	387,393
2020-06-12	$29.04	$29.17	$27.64	$28.89	$28.55	395,906
2020-06-11	$28.80	$29.06	$27.90	$27.97	$27.64	414,378
2020-06-10	$30.94	$30.97	$29.59	$29.77	$29.42	435,173
2020-06-09	$31.24	$31.34	$30.84	$30.94	$30.58	301,758
2020-06-08	$31.81	$32.04	$31.56	$31.65	$31.28	435,249
2020-06-05	$30.75	$31.75	$30.33	$31.24	$30.88	631,540
2020-06-04	$29.88	$30.35	$29.80	$30.08	$29.73	412,591
2020-06-03	$30.28	$30.42	$30.09	$30.17	$29.82	350,976
2020-06-02	$29.63	$29.90	$29.35	$29.75	$29.40	171,599
2020-06-01	$29.22	$29.90	$29.10	$29.35	$29.01	273,011
2020-05-29	$29.15	$29.42	$28.28	$29.12	$28.78	418,094
2020-05-28	$30.02	$30.02	$29.35	$29.39	$29.05	322,722
2020-05-27	$29.35	$29.66	$28.30	$29.60	$29.25	349,147
2020-05-26	$28.84	$29.15	$28.57	$28.72	$28.38	465,181
2020-05-22	$27.91	$27.96	$27.30	$27.77	$27.45	265,112
2020-05-21	$28.00	$28.49	$27.70	$27.76	$27.44	266,827
2020-05-20	$28.07	$29.18	$27.94	$28.25	$27.92	555,263
2020-05-19	$27.12	$28.11	$27.12	$27.60	$27.28	467,323
2020-05-18	$26.29	$27.64	$26.29	$27.44	$27.12	426,206
2020-05-15	$25.52	$26.17	$25.10	$25.47	$25.17	1,078,103
2020-05-14	$24.54	$25.57	$24.04	$25.54	$25.24	445,028
2020-05-13	$25.70	$26.03	$24.83	$25.07	$24.78	666,493
2020-05-12	$26.19	$26.32	$25.74	$25.90	$25.60	823,755
2020-05-11	$25.50	$26.01	$25.11	$26.00	$25.70	671,225
2020-05-08	$26.62	$26.94	$24.98	$26.00	$25.70	368,795
2020-05-07	$25.82	$26.00	$25.46	$25.78	$25.48	310,746
2020-05-06	$25.55	$25.72	$24.94	$25.08	$24.79	371,220
2020-05-05	$26.32	$26.50	$25.25	$25.32	$25.02	604,643
2020-05-04	$24.91	$25.60	$24.49	$25.56	$25.26	499,346
2020-05-01	$24.60	$25.29	$24.54	$25.22	$24.93	354,060
2020-04-30	$25.76	$25.85	$25.18	$25.34	$24.99	390,847
2020-04-29	$24.92	$26.54	$24.84	$26.20	$25.84	277,324
2020-04-28	$24.70	$24.76	$24.07	$24.19	$23.86	324,902
2020-04-27	$23.68	$24.18	$23.50	$24.08	$23.75	351,077
2020-04-24	$23.41	$23.58	$22.92	$23.29	$22.97	271,904
2020-04-23	$23.23	$23.75	$23.05	$23.26	$22.94	242,854
2020-04-22	$23.20	$23.36	$22.71	$23.15	$22.83	249,363
2020-04-21	$22.59	$22.86	$22.02	$22.55	$22.24	308,259
2020-04-20	$23.33	$23.87	$22.95	$23.27	$22.95	706,194
2020-04-17	$23.44	$24.12	$23.20	$23.92	$23.59	313,929
2020-04-16	$22.79	$22.94	$22.28	$22.70	$22.39	426,735
2020-04-15	$23.30	$23.58	$22.61	$22.80	$22.49	312,761
2020-04-14	$24.40	$24.96	$23.73	$24.10	$23.77	284,217
2020-04-13	$24.86	$24.86	$23.43	$23.71	$23.39	293,417
2020-04-09	$24.34	$25.41	$24.21	$25.22	$24.88	300,998
2020-04-08	$23.50	$24.00	$22.93	$23.81	$23.49	406,668
2020-04-07	$23.91	$24.15	$22.82	$23.08	$22.77	330,905
2020-04-06	$21.21	$23.10	$21.15	$22.95	$22.64	419,476
2020-04-03	$21.19	$21.62	$19.69	$20.28	$20.00	521,318
2020-04-02	$21.53	$21.86	$20.89	$21.52	$21.23	592,481
2020-04-01	$21.72	$22.32	$21.41	$21.82	$21.52	472,539
2020-03-31	$22.74	$23.59	$22.27	$22.73	$22.42	524,216
2020-03-30	$22.42	$23.09	$21.59	$22.94	$22.63	382,676
2020-03-27	$22.04	$23.16	$21.64	$22.18	$21.88	336,177
2020-03-26	$22.51	$23.44	$22.28	$22.88	$22.57	548,978
2020-03-25	$21.73	$22.84	$20.49	$22.26	$21.96	608,101
2020-03-24	$19.73	$21.83	$19.32	$21.83	$21.53	408,146
2020-03-23	$20.44	$20.45	$18.21	$18.83	$18.57	573,945
2020-03-20	$22.52	$23.15	$20.43	$20.57	$20.29	900,472
2020-03-19	$20.52	$23.20	$19.88	$22.50	$22.19	1,112,056
2020-03-18	$20.96	$22.08	$19.79	$20.56	$20.28	918,039
2020-03-17	$22.80	$22.99	$20.26	$22.01	$21.71	1,019,247
2020-03-16	$23.47	$24.13	$22.24	$22.44	$22.13	820,445
2020-03-13	$24.98	$26.00	$23.63	$25.88	$25.53	619,613
2020-03-12	$24.50	$25.27	$23.48	$23.80	$23.48	649,886
2020-03-11	$26.38	$27.12	$25.88	$26.45	$26.09	539,199
2020-03-10	$27.09	$27.18	$25.70	$27.04	$26.67	534,579
2020-03-09	$26.78	$27.23	$23.49	$26.25	$25.89	606,436
2020-03-06	$28.10	$28.93	$27.86	$28.81	$28.42	391,930
2020-03-05	$29.65	$29.98	$28.72	$29.06	$28.66	464,546
2020-03-04	$30.79	$30.95	$29.90	$30.46	$30.05	367,308
2020-03-03	$30.79	$31.74	$29.60	$30.30	$29.89	594,256
2020-03-02	$29.87	$31.13	$29.56	$31.04	$30.57	648,648
2020-02-28	$29.76	$30.60	$28.60	$29.68	$29.23	825,517
2020-02-27	$31.28	$31.92	$30.68	$30.68	$30.21	954,621
2020-02-26	$31.00	$32.70	$30.50	$32.06	$31.57	920,701
2020-02-25	$32.05	$32.34	$31.26	$31.43	$30.95	510,903
2020-02-24	$32.12	$32.53	$31.85	$32.02	$31.53	304,589
2020-02-21	$34.48	$34.48	$33.16	$33.31	$32.80	207,786
2020-02-20	$34.64	$34.70	$33.91	$34.50	$33.97	251,246
2020-02-19	$34.60	$34.87	$34.38	$34.73	$34.20	222,416
2020-02-18	$34.76	$35.04	$34.54	$34.61	$34.08	350,691
2020-02-14	$34.68	$35.11	$34.59	$34.79	$34.26	290,112
2020-02-13	$34.49	$34.76	$34.48	$34.61	$34.08	269,454
2020-02-12	$34.93	$34.93	$34.38	$34.62	$34.09	232,972
2020-02-11	$34.95	$35.16	$34.53	$34.82	$34.29	471,807
2020-02-10	$34.32	$34.69	$34.32	$34.65	$34.12	271,665
2020-02-07	$34.89	$34.91	$34.23	$34.38	$33.86	192,311
2020-02-06	$35.49	$35.53	$34.86	$34.86	$34.33	216,942
2020-02-05	$35.33	$35.35	$34.96	$35.30	$34.76	262,693
2020-02-04	$34.78	$35.21	$34.41	$35.06	$34.53	171,158
2020-02-03	$33.86	$34.50	$33.86	$34.33	$33.81	419,826
2020-01-31	$34.31	$34.41	$33.48	$33.57	$33.06	214,555
2020-01-30	$34.05	$34.62	$33.86	$34.50	$33.97	277,538
2020-01-29	$34.73	$34.73	$34.21	$34.30	$33.78	206,171
2020-01-28	$34.19	$34.78	$34.08	$34.62	$34.09	389,891
2020-01-27	$33.87	$34.30	$33.72	$34.06	$33.54	173,788
2020-01-24	$34.98	$34.98	$34.15	$34.48	$33.95	232,047
2020-01-23	$34.81	$34.88	$34.46	$34.81	$34.28	297,550
2020-01-22	$34.80	$34.92	$34.50	$34.54	$34.01	331,056
2020-01-21	$34.28	$34.70	$34.22	$34.59	$34.06	236,555
2020-01-17	$34.36	$34.54	$34.00	$34.48	$33.95	219,612
2020-01-16	$34.03	$34.27	$33.95	$34.16	$33.64	416,777
2020-01-15	$33.77	$34.16	$33.74	$33.83	$33.31	437,073
2020-01-14	$34.03	$34.59	$33.60	$33.85	$33.33	441,315
2020-01-13	$34.80	$34.94	$34.10	$34.14	$33.62	491,697
2020-01-10	$34.68	$34.80	$34.35	$34.75	$34.22	465,866
2020-01-09	$34.36	$34.76	$34.22	$34.56	$34.03	354,283
2020-01-08	$33.86	$34.37	$33.86	$34.21	$33.69	262,858
2020-01-07	$33.66	$33.96	$33.60	$33.67	$33.16	302,794
2020-01-06	$33.58	$33.96	$33.36	$33.87	$33.35	335,403
2020-01-03	$33.57	$34.01	$33.57	$33.88	$33.36	437,869
2020-01-02	$34.11	$34.42	$33.57	$34.08	$33.56	426,440
2019-12-31	$33.69	$34.24	$33.69	$34.04	$33.52	299,208
2019-12-30	$33.95	$34.05	$33.37	$33.77	$33.26	349,158
2019-12-27	$33.44	$34.12	$33.20	$33.93	$33.41	500,598
2019-12-26	$32.83	$33.58	$32.76	$33.50	$32.99	527,075
2019-12-24	$33.00	$33.15	$32.63	$32.83	$32.33	230,108
2019-12-23	$33.56	$33.60	$32.67	$33.00	$32.50	398,675
2019-12-20	$33.36	$33.74	$33.15	$33.51	$33.00	1,116,311
2019-12-19	$32.89	$33.52	$32.70	$33.29	$32.78	495,191
2019-12-18	$32.11	$33.01	$32.10	$32.79	$32.29	663,167
2019-12-17	$31.85	$31.99	$31.53	$31.87	$31.38	217,932
2019-12-16	$31.86	$31.98	$31.67	$31.79	$31.31	587,761
2019-12-13	$31.22	$31.67	$30.70	$31.65	$31.17	536,101
2019-12-12	$30.91	$31.45	$30.78	$31.21	$30.73	324,016
2019-12-11	$31.35	$31.39	$30.69	$30.90	$30.43	255,507
2019-12-10	$31.40	$31.51	$31.10	$31.37	$30.89	183,949
2019-12-09	$31.56	$31.87	$31.35	$31.37	$30.89	275,656
2019-12-06	$31.19	$31.84	$31.00	$31.76	$31.28	287,951
2019-12-05	$31.71	$31.71	$30.82	$30.86	$30.39	558,812
2019-12-04	$31.92	$31.94	$31.45	$31.58	$31.10	304,196
2019-12-03	$31.76	$31.98	$31.59	$31.79	$31.31	353,897
2019-12-02	$32.71	$32.73	$31.80	$32.11	$31.62	231,764
2019-11-29	$33.00	$33.00	$32.39	$32.42	$31.93	108,023
2019-11-27	$33.31	$33.42	$32.86	$33.10	$32.60	244,014
2019-11-26	$32.41	$33.21	$32.25	$33.20	$32.69	358,227
2019-11-25	$31.47	$32.57	$31.36	$32.35	$31.86	269,994
2019-11-22	$31.84	$31.84	$30.86	$31.25	$30.77	284,099
2019-11-21	$31.05	$31.97	$30.95	$31.88	$31.39	452,186
2019-11-20	$30.41	$31.43	$30.12	$31.12	$30.65	440,739
2019-11-19	$30.50	$30.81	$30.12	$30.37	$29.91	551,518
2019-11-18	$30.51	$30.93	$30.43	$30.54	$30.07	223,801
2019-11-15	$30.87	$31.06	$30.50	$30.74	$30.27	248,810
2019-11-14	$30.42	$30.88	$30.34	$30.71	$30.24	255,330
2019-11-13	$30.51	$30.73	$30.40	$30.42	$29.96	249,806
2019-11-12	$30.53	$30.78	$30.16	$30.62	$30.15	341,867
2019-11-11	$30.11	$30.61	$29.94	$30.55	$30.08	230,098
2019-11-08	$29.78	$30.39	$29.58	$30.30	$29.84	331,775
2019-11-07	$30.61	$30.73	$29.78	$29.93	$29.47	368,546
2019-11-06	$30.80	$31.06	$30.41	$30.46	$30.00	332,892
2019-11-05	$30.60	$31.00	$30.39	$30.80	$30.33	296,133
2019-11-04	$30.85	$30.98	$29.77	$30.59	$30.12	390,819
2019-11-01	$30.88	$31.36	$30.42	$30.73	$30.26	524,831
2019-10-31	$32.61	$32.82	$30.12	$30.59	$30.07	1,357,013
2019-10-30	$32.51	$32.51	$31.66	$32.28	$31.74	713,645
2019-10-29	$32.27	$32.66	$32.16	$32.58	$32.03	513,020
2019-10-28	$32.10	$32.73	$31.87	$32.54	$31.99	396,778
2019-10-25	$32.58	$32.66	$31.97	$31.98	$31.44	334,471
2019-10-24	$32.57	$33.48	$32.56	$32.72	$32.17	422,272
2019-10-23	$31.69	$32.90	$31.49	$32.56	$32.01	771,475
2019-10-22	$31.71	$31.95	$31.31	$31.46	$30.93	289,945
2019-10-21	$31.40	$31.76	$30.91	$31.65	$31.12	234,437
2019-10-18	$31.55	$31.75	$30.73	$31.19	$30.66	260,596
2019-10-17	$31.71	$31.81	$31.29	$31.79	$31.25	269,283
2019-10-16	$31.56	$31.69	$30.82	$31.53	$31.00	254,452
2019-10-15	$31.51	$31.86	$31.36	$31.59	$31.06	278,849
2019-10-14	$31.53	$31.60	$31.04	$31.40	$30.87	237,791
2019-10-11	$31.48	$32.07	$31.38	$31.58	$31.05	224,284
2019-10-10	$31.17	$31.33	$31.00	$31.11	$30.59	204,530
2019-10-09	$31.31	$31.46	$31.19	$31.28	$30.75	158,939
2019-10-08	$31.60	$31.84	$31.05	$31.09	$30.57	203,302
2019-10-07	$31.45	$32.05	$31.45	$31.90	$31.36	327,636
2019-10-04	$31.12	$31.72	$30.91	$31.65	$31.12	219,856
2019-10-03	$30.15	$31.09	$29.91	$30.94	$30.42	337,232
2019-10-02	$30.31	$30.40	$29.92	$30.21	$29.70	385,808
2019-10-01	$31.27	$31.54	$30.53	$30.65	$30.13	268,903
2019-09-30	$31.15	$31.72	$31.01	$31.22	$30.69	616,853
2019-09-27	$31.80	$31.84	$30.64	$31.07	$30.55	561,649
2019-09-26	$31.72	$32.00	$31.52	$31.77	$31.23	300,488
2019-09-25	$31.45	$32.00	$30.89	$31.75	$31.22	309,226
2019-09-24	$31.86	$32.15	$31.32	$31.46	$30.93	363,034
2019-09-23	$31.98	$32.15	$31.47	$31.81	$31.27	346,549
2019-09-20	$32.68	$32.76	$31.89	$32.16	$31.62	943,281
2019-09-19	$33.18	$33.51	$32.55	$32.56	$32.01	406,516
2019-09-18	$33.24	$33.37	$32.53	$33.15	$32.59	366,809
2019-09-17	$32.78	$33.39	$32.78	$33.25	$32.69	424,323
2019-09-16	$32.99	$33.36	$32.52	$32.95	$32.39	437,362
2019-09-13	$33.50	$33.75	$33.03	$33.22	$32.66	366,594
2019-09-12	$34.10	$34.42	$33.36	$33.57	$33.00	327,726
2019-09-11	$33.52	$34.11	$33.28	$34.03	$33.46	448,752
2019-09-10	$35.47	$35.47	$32.25	$33.24	$32.68	781,479
2019-09-09	$35.70	$35.89	$35.12	$35.69	$35.09	395,453
2019-09-06	$35.19	$35.91	$35.19	$35.61	$35.01	409,813
2019-09-05	$34.89	$35.42	$34.60	$34.80	$34.21	237,087
2019-09-04	$34.40	$34.54	$34.07	$34.45	$33.87	239,783
2019-09-03	$34.66	$35.05	$34.02	$34.11	$33.54	206,474
2019-08-30	$34.42	$35.00	$34.13	$34.86	$34.27	390,217
2019-08-29	$35.03	$35.03	$34.09	$34.20	$33.62	410,217
2019-08-28	$34.28	$35.34	$33.84	$34.65	$34.07	587,296
2019-08-27	$35.31	$35.31	$34.20	$34.40	$33.82	420,078
2019-08-26	$34.67	$35.29	$34.57	$35.08	$34.49	284,068
2019-08-23	$35.22	$35.57	$34.32	$34.40	$33.82	239,837
2019-08-22	$35.77	$35.89	$34.86	$35.39	$34.79	198,943
2019-08-21	$35.45	$35.86	$35.09	$35.77	$35.17	311,668
2019-08-20	$35.01	$35.62	$34.65	$35.21	$34.62	289,380
2019-08-19	$35.76	$35.94	$34.97	$35.06	$34.47	528,599
2019-08-16	$35.57	$35.89	$35.02	$35.42	$34.82	252,962
2019-08-15	$34.40	$35.53	$34.30	$35.24	$34.65	507,544
2019-08-14	$35.00	$35.22	$34.11	$34.16	$33.58	345,475
2019-08-13	$34.94	$35.67	$34.75	$35.53	$34.93	190,123
2019-08-12	$34.62	$35.14	$34.27	$34.96	$34.37	340,021
2019-08-09	$35.35	$35.66	$34.60	$34.63	$34.05	463,918
2019-08-08	$35.22	$35.60	$35.10	$35.51	$34.91	250,086
2019-08-07	$34.39	$35.17	$34.28	$34.98	$34.39	377,674
2019-08-06	$35.00	$35.49	$34.46	$34.81	$34.22	288,427
2019-08-05	$35.53	$35.59	$34.09	$34.76	$34.17	639,820
2019-08-02	$35.66	$36.43	$34.94	$36.38	$35.77	531,664
2019-08-01	$33.60	$37.38	$32.90	$35.79	$35.14	1,311,679
2019-07-31	$31.41	$32.58	$31.41	$32.02	$31.44	562,959
2019-07-30	$31.23	$31.68	$31.17	$31.42	$30.85	426,560
2019-07-29	$31.31	$31.64	$31.10	$31.54	$30.97	365,073
2019-07-26	$31.27	$31.60	$31.13	$31.38	$30.81	219,054
2019-07-25	$31.85	$31.93	$30.99	$31.14	$30.57	253,882
2019-07-24	$30.95	$31.96	$30.50	$31.80	$31.22	455,939
2019-07-23	$31.35	$31.47	$30.86	$31.05	$30.49	429,233
2019-07-22	$32.40	$32.40	$31.26	$31.27	$30.70	543,453
2019-07-19	$32.88	$33.12	$32.32	$32.36	$31.77	374,674
2019-07-18	$32.77	$32.91	$32.43	$32.84	$32.24	286,795
2019-07-17	$33.16	$33.26	$32.65	$32.81	$32.21	295,275
2019-07-16	$33.37	$33.43	$32.71	$33.16	$32.56	373,712
2019-07-15	$33.13	$33.45	$32.89	$33.35	$32.74	200,622
2019-07-12	$33.21	$33.37	$32.92	$33.11	$32.51	194,721
2019-07-11	$33.02	$33.32	$32.52	$33.15	$32.55	369,502
2019-07-10	$33.40	$33.45	$33.01	$33.01	$32.41	274,975
2019-07-09	$32.52	$33.10	$32.45	$33.08	$32.48	222,853
2019-07-08	$32.87	$32.96	$32.49	$32.51	$31.92	242,941
2019-07-05	$32.52	$32.97	$32.46	$32.97	$32.37	229,540
2019-07-03	$32.45	$32.78	$32.45	$32.61	$32.02	151,990
2019-07-02	$32.60	$32.68	$32.27	$32.38	$31.79	236,335
2019-07-01	$33.28	$33.41	$32.38	$32.57	$31.98	372,899
2019-06-28	$31.74	$32.87	$31.73	$32.70	$32.11	1,026,415
2019-06-27	$30.91	$31.26	$30.76	$31.25	$30.68	254,767
2019-06-26	$31.00	$31.33	$30.76	$30.76	$30.20	310,402
2019-06-25	$30.33	$30.85	$30.09	$30.75	$30.19	352,259
2019-06-24	$30.59	$30.89	$30.32	$30.35	$29.80	269,759
2019-06-21	$30.24	$30.69	$29.88	$30.59	$30.03	556,856
2019-06-20	$30.77	$31.24	$30.40	$30.43	$29.88	310,795
2019-06-19	$29.99	$30.46	$29.59	$30.38	$29.83	391,219
2019-06-18	$30.33	$30.70	$29.90	$30.01	$29.46	397,189
2019-06-17	$29.96	$30.28	$29.79	$30.04	$29.49	318,568
2019-06-14	$29.77	$30.07	$29.67	$29.95	$29.41	271,668
2019-06-13	$29.94	$30.25	$29.76	$29.81	$29.27	302,193
2019-06-12	$29.61	$29.92	$29.45	$29.76	$29.22	235,915
2019-06-11	$30.13	$30.38	$29.54	$29.81	$29.27	404,456
2019-06-10	$29.28	$29.93	$29.24	$29.85	$29.31	210,133
2019-06-07	$28.84	$29.32	$28.81	$29.20	$28.67	174,747
2019-06-06	$29.43	$29.50	$28.38	$28.66	$28.14	403,024
2019-06-05	$28.88	$29.42	$28.74	$29.39	$28.86	325,146
2019-06-04	$28.73	$28.77	$28.30	$28.73	$28.21	257,655
2019-06-03	$28.65	$28.79	$28.13	$28.36	$27.84	376,120
2019-05-31	$28.29	$28.84	$28.20	$28.66	$28.14	385,119
2019-05-30	$28.55	$29.19	$28.39	$28.74	$28.22	361,004
2019-05-29	$28.58	$28.83	$28.28	$28.46	$27.94	813,767
2019-05-28	$27.98	$28.88	$27.95	$28.81	$28.29	479,752
2019-05-24	$28.47	$28.59	$27.75	$27.91	$27.40	272,613
2019-05-23	$28.10	$28.28	$27.97	$28.16	$27.65	593,242
2019-05-22	$28.22	$28.46	$28.20	$28.40	$27.88	245,547
2019-05-21	$28.07	$28.31	$27.93	$28.22	$27.71	257,698
2019-05-20	$27.70	$28.19	$27.56	$27.91	$27.40	257,292
2019-05-17	$27.82	$28.26	$27.82	$28.11	$27.60	251,737
2019-05-16	$28.00	$28.34	$27.90	$28.13	$27.62	491,806
2019-05-15	$27.50	$28.10	$27.37	$27.88	$27.37	334,035
2019-05-14	$27.24	$28.10	$27.24	$27.79	$27.28	327,491
2019-05-13	$27.39	$27.74	$27.14	$27.22	$26.72	414,126
2019-05-10	$28.20	$28.30	$27.43	$28.14	$27.63	409,427
2019-05-09	$28.24	$28.45	$27.79	$28.20	$27.69	310,178
2019-05-08	$29.20	$29.32	$28.37	$28.50	$27.98	541,684
2019-05-07	$29.50	$29.71	$29.09	$29.27	$28.74	494,093
2019-05-06	$29.09	$30.06	$29.07	$29.80	$29.26	434,857
2019-05-03	$29.66	$29.84	$28.98	$29.70	$29.16	389,047
2019-05-02	$31.50	$31.50	$28.66	$29.71	$29.12	776,400
2019-05-01	$31.44	$31.44	$30.25	$30.35	$29.75	1,038,380
2019-04-30	$31.22	$31.43	$31.11	$31.31	$30.69	366,363
2019-04-29	$30.95	$31.63	$30.81	$31.11	$30.49	764,065
2019-04-26	$30.37	$30.88	$30.35	$30.81	$30.20	228,404
2019-04-25	$30.42	$30.49	$29.87	$30.33	$29.73	306,893
2019-04-24	$30.56	$30.75	$30.39	$30.45	$29.85	281,341
2019-04-23	$30.33	$30.65	$29.92	$30.47	$29.87	381,722
2019-04-22	$29.85	$30.44	$29.85	$30.16	$29.56	315,498
2019-04-18	$29.88	$30.01	$29.73	$29.85	$29.26	313,281
2019-04-17	$30.16	$30.25	$29.87	$30.03	$29.43	348,922
2019-04-16	$29.22	$30.30	$29.14	$30.00	$29.40	608,959
2019-04-15	$28.45	$29.19	$28.45	$29.08	$28.50	377,856
2019-04-12	$29.17	$29.35	$28.88	$28.99	$28.41	323,124
2019-04-11	$29.12	$29.15	$28.80	$29.00	$28.42	179,930
2019-04-10	$28.91	$29.22	$28.91	$29.04	$28.46	366,115
2019-04-09	$28.97	$29.40	$28.94	$29.06	$28.48	289,600
2019-04-08	$28.79	$29.12	$28.47	$29.04	$28.46	201,323
2019-04-05	$28.94	$29.27	$28.87	$28.97	$28.40	252,882
2019-04-04	$29.27	$29.33	$28.70	$28.89	$28.32	218,076
2019-04-03	$28.72	$29.48	$28.50	$29.27	$28.69	550,818
2019-04-02	$28.61	$28.91	$28.42	$28.55	$27.98	234,741
2019-04-01	$28.04	$28.66	$27.98	$28.65	$28.08	383,577
2019-03-29	$28.26	$28.26	$27.73	$27.81	$27.26	580,237
2019-03-28	$27.86	$28.22	$27.76	$28.03	$27.47	186,676
2019-03-27	$27.83	$28.09	$27.50	$27.80	$27.25	199,335
2019-03-26	$27.96	$28.15	$27.70	$27.93	$27.38	395,368
2019-03-25	$27.65	$27.87	$27.27	$27.69	$27.14	399,934
2019-03-22	$28.74	$28.91	$27.70	$27.71	$27.16	593,965
2019-03-21	$28.16	$29.12	$28.00	$29.08	$28.50	417,861
2019-03-20	$28.59	$28.85	$28.04	$28.18	$27.62	603,223
2019-03-19	$28.90	$28.91	$28.43	$28.57	$28.00	489,775
2019-03-18	$28.71	$29.03	$28.46	$28.84	$28.27	284,957
2019-03-15	$28.58	$28.96	$28.44	$28.61	$28.04	738,276
2019-03-14	$28.71	$29.24	$28.65	$28.67	$28.10	348,703
2019-03-13	$28.10	$28.99	$28.06	$28.71	$28.14	697,820
2019-03-12	$28.13	$28.27	$27.93	$28.04	$27.48	347,251
2019-03-11	$27.83	$28.27	$27.83	$28.09	$27.53	394,452
2019-03-08	$27.10	$27.81	$26.93	$27.68	$27.13	291,265
2019-03-07	$26.75	$27.51	$26.56	$27.38	$26.84	595,705
2019-03-06	$27.42	$27.46	$26.68	$26.74	$26.21	631,870
2019-03-05	$28.30	$28.30	$27.51	$27.53	$26.98	393,822
2019-03-04	$28.51	$28.59	$27.93	$28.02	$27.46	409,946
2019-03-01	$28.89	$29.00	$28.21	$28.50	$27.93	459,874
2019-02-28	$28.26	$28.93	$28.08	$28.62	$28.05	487,124
2019-02-27	$28.40	$28.46	$27.96	$28.20	$27.64	525,845
2019-02-26	$28.69	$28.90	$28.41	$28.50	$27.93	441,999
2019-02-25	$29.48	$29.64	$28.65	$28.75	$28.18	584,351
2019-02-22	$28.29	$29.60	$28.10	$29.35	$28.72	811,291
2019-02-21	$27.91	$28.62	$25.13	$28.33	$27.72	2,767,293
2019-02-20	$30.28	$31.10	$30.00	$30.65	$29.99	744,242
2019-02-19	$28.84	$30.70	$28.83	$30.34	$29.69	717,493
2019-02-15	$28.87	$29.00	$28.65	$28.84	$28.22	384,510
2019-02-14	$28.70	$28.85	$28.47	$28.66	$28.04	353,015
2019-02-13	$28.78	$29.12	$28.71	$28.77	$28.15	265,168
2019-02-12	$28.93	$29.05	$28.63	$28.73	$28.11	336,534
2019-02-11	$28.70	$28.99	$28.56	$28.74	$28.12	428,743
2019-02-08	$28.43	$28.81	$28.43	$28.62	$28.00	330,514
2019-02-07	$28.52	$28.98	$28.43	$28.60	$27.98	344,443
2019-02-06	$28.78	$28.93	$28.06	$28.70	$28.08	397,722
2019-02-05	$28.20	$28.86	$27.85	$28.77	$28.15	671,070
2019-02-04	$27.57	$28.11	$27.50	$28.10	$27.49	381,653
2019-02-01	$27.72	$28.09	$27.50	$27.62	$27.02	507,673
2019-01-31	$28.10	$28.54	$27.53	$27.67	$27.07	837,668
2019-01-30	$27.48	$28.39	$27.32	$28.21	$27.60	387,597
2019-01-29	$27.74	$27.81	$27.20	$27.26	$26.67	517,669
2019-01-28	$28.15	$28.37	$27.55	$27.72	$27.12	386,357
2019-01-25	$27.88	$28.50	$27.74	$28.50	$27.89	360,705
2019-01-24	$27.52	$28.41	$27.52	$27.65	$27.05	832,568
2019-01-23	$27.09	$27.75	$26.97	$27.50	$26.91	885,105
2019-01-22	$27.77	$27.88	$26.53	$27.02	$26.44	802,678
2019-01-18	$28.32	$28.51	$27.98	$28.00	$27.40	476,681
2019-01-17	$27.68	$28.27	$27.68	$28.12	$27.51	608,549
2019-01-16	$27.79	$28.20	$27.69	$27.79	$27.19	713,127
2019-01-15	$27.46	$27.80	$27.30	$27.68	$27.08	547,798
2019-01-14	$28.00	$28.37	$27.24	$27.31	$26.72	878,801
2019-01-11	$28.34	$28.57	$27.91	$28.27	$27.66	562,382
2019-01-10	$28.77	$28.82	$28.23	$28.40	$27.79	555,305
2019-01-09	$28.96	$29.26	$28.77	$28.85	$28.23	525,748
2019-01-08	$29.34	$30.20	$28.73	$28.91	$28.29	685,155
2019-01-07	$28.28	$29.70	$28.19	$28.99	$28.37	1,242,839
2019-01-04	$27.79	$28.67	$27.61	$28.22	$27.61	343,125
2019-01-03	$28.41	$28.59	$27.30	$27.35	$26.76	411,820
2019-01-02	$28.33	$28.71	$28.12	$28.71	$28.09	524,498
2018-12-31	$28.69	$28.83	$28.11	$28.70	$28.08	408,442
2018-12-28	$28.60	$29.45	$28.34	$28.43	$27.82	785,137
2018-12-27	$27.63	$28.43	$26.87	$28.39	$27.78	516,354
2018-12-26	$26.70	$28.02	$26.42	$27.96	$27.36	485,404
2018-12-24	$26.87	$27.24	$26.21	$26.64	$26.07	302,084
2018-12-21	$27.75	$28.16	$27.09	$27.20	$26.61	1,788,856
2018-12-20	$27.35	$27.78	$26.44	$27.70	$27.10	824,073
2018-12-19	$27.22	$28.22	$27.07	$27.42	$26.83	758,870
2018-12-18	$27.62	$27.85	$26.80	$27.22	$26.63	611,768
2018-12-17	$27.27	$27.80	$26.59	$27.22	$26.63	789,930
2018-12-14	$27.02	$27.68	$27.02	$27.42	$26.83	619,944
2018-12-13	$27.73	$27.81	$27.21	$27.27	$26.68	460,584
2018-12-12	$27.23	$28.27	$27.13	$27.64	$27.04	839,526
2018-12-11	$27.12	$27.28	$26.38	$26.82	$26.24	475,941
2018-12-10	$26.98	$27.47	$26.65	$26.83	$26.25	560,833
2018-12-07	$27.02	$27.38	$26.72	$27.12	$26.54	574,310
2018-12-06	$25.90	$26.80	$25.63	$26.80	$26.22	591,561
2018-12-04	$27.54	$27.82	$26.30	$26.38	$25.81	827,889
2018-12-03	$27.92	$28.18	$27.57	$27.67	$27.07	458,395
2018-11-30	$27.07	$27.37	$26.65	$27.33	$26.74	817,081
2018-11-29	$27.64	$27.83	$27.05	$27.11	$26.53	459,134
2018-11-28	$26.64	$27.91	$26.58	$27.86	$27.26	590,401
2018-11-27	$26.55	$26.90	$26.35	$26.39	$25.82	461,475
2018-11-26	$26.67	$26.83	$26.42	$26.74	$26.16	453,479
2018-11-23	$26.27	$26.75	$26.27	$26.36	$25.79	192,465
2018-11-21	$26.20	$26.82	$25.90	$26.54	$25.97	360,674
2018-11-20	$26.20	$26.66	$25.85	$25.94	$25.38	556,409
2018-11-19	$27.81	$27.85	$26.72	$26.73	$26.15	529,365
2018-11-16	$28.07	$28.38	$27.77	$27.96	$27.36	551,987
2018-11-15	$27.45	$28.52	$27.39	$28.32	$27.71	621,429
2018-11-14	$27.94	$28.13	$27.39	$27.53	$26.94	647,666
2018-11-13	$27.64	$28.19	$27.39	$27.75	$27.15	639,097
2018-11-12	$28.50	$28.53	$26.95	$27.28	$26.69	1,072,563
2018-11-09	$28.54	$28.73	$28.07	$28.48	$27.87	451,583
2018-11-08	$29.44	$29.60	$28.55	$28.65	$28.03	882,871
2018-11-07	$28.95	$29.71	$28.72	$29.66	$29.02	609,703
2018-11-06	$28.75	$28.93	$28.05	$28.68	$28.06	651,621
2018-11-05	$28.40	$28.74	$28.08	$28.59	$27.97	805,470
2018-11-02	$26.89	$28.55	$26.76	$28.52	$27.91	1,104,384
2018-11-01	$26.30	$27.36	$26.26	$26.78	$26.16	1,131,985
2018-10-31	$24.40	$26.43	$24.26	$26.08	$25.47	2,276,300
2018-10-30	$23.10	$23.28	$22.41	$22.50	$21.98	648,265
2018-10-29	$24.25	$24.37	$22.78	$23.07	$22.53	348,519
2018-10-26	$24.17	$24.39	$23.61	$23.95	$23.39	386,718
2018-10-25	$24.50	$24.72	$24.15	$24.45	$23.88	565,241
2018-10-24	$26.04	$26.43	$24.36	$24.41	$23.84	872,204
2018-10-23	$25.09	$25.89	$24.73	$25.77	$25.17	404,892
2018-10-22	$25.05	$25.64	$25.00	$25.52	$24.93	418,952
2018-10-19	$24.68	$25.29	$24.60	$24.93	$24.35	331,401
2018-10-18	$24.77	$25.29	$24.46	$24.55	$23.98	265,812
2018-10-17	$24.76	$25.03	$24.24	$24.92	$24.34	360,369
2018-10-16	$23.61	$24.92	$23.46	$24.87	$24.29	423,593
2018-10-15	$22.89	$23.58	$22.72	$23.40	$22.86	417,371
2018-10-12	$22.99	$23.20	$22.60	$22.93	$22.40	402,345
2018-10-11	$22.54	$23.02	$22.43	$22.54	$22.02	438,477
2018-10-10	$23.49	$23.71	$22.53	$22.63	$22.10	516,396
2018-10-09	$22.78	$23.69	$22.76	$23.65	$23.10	452,745
2018-10-08	$23.06	$23.30	$22.51	$22.92	$22.39	274,496
2018-10-05	$23.04	$23.28	$22.80	$23.15	$22.61	513,492
2018-10-04	$23.46	$23.51	$22.92	$22.99	$22.46	415,186
2018-10-03	$23.55	$23.94	$23.36	$23.62	$23.07	437,278
2018-10-02	$23.81	$23.93	$23.29	$23.41	$22.87	269,208
2018-10-01	$24.24	$24.44	$23.81	$23.81	$23.26	454,969
2018-09-28	$23.90	$24.30	$23.90	$24.10	$23.54	373,545
2018-09-27	$23.70	$24.00	$23.65	$23.90	$23.34	241,089
2018-09-26	$23.95	$24.00	$23.60	$23.60	$23.05	246,366
2018-09-25	$23.75	$24.00	$23.60	$23.90	$23.34	174,367
2018-09-24	$23.30	$23.80	$23.28	$23.75	$23.20	323,663
2018-09-21	$24.10	$24.10	$23.25	$23.35	$22.81	638,611
2018-09-20	$23.45	$24.20	$23.43	$24.10	$23.54	473,386
2018-09-19	$23.45	$23.70	$23.35	$23.45	$22.90	290,898
2018-09-18	$23.50	$23.80	$23.30	$23.40	$22.86	212,362
2018-09-17	$24.50	$24.50	$23.35	$23.50	$22.95	383,279
2018-09-14	$24.55	$24.70	$24.13	$24.60	$24.03	297,324
2018-09-13	$24.10	$24.65	$24.10	$24.50	$23.93	258,088
2018-09-12	$23.55	$24.15	$23.45	$24.05	$23.49	415,880
2018-09-11	$23.20	$23.85	$23.15	$23.45	$22.90	328,246
2018-09-10	$23.55	$23.75	$23.30	$23.30	$22.76	352,709
2018-09-07	$23.85	$24.05	$23.40	$23.55	$23.00	363,631
2018-09-06	$24.00	$24.23	$23.75	$24.05	$23.49	238,622
2018-09-05	$23.95	$24.05	$23.35	$23.95	$23.39	278,306
2018-09-04	$23.90	$23.95	$23.55	$23.95	$23.39	256,842
2018-08-31	$23.95	$24.15	$23.75	$24.05	$23.49	344,487
2018-08-30	$24.05	$24.20	$23.89	$24.10	$23.54	249,708
2018-08-29	$24.50	$24.60	$23.90	$24.15	$23.59	293,105
2018-08-28	$24.70	$24.95	$24.35	$24.45	$23.88	241,572
2018-08-27	$25.25	$25.55	$24.60	$24.70	$24.13	303,631
2018-08-24	$25.05	$25.13	$24.90	$25.05	$24.47	447,385
2018-08-23	$24.85	$25.00	$24.65	$25.00	$24.42	332,246
2018-08-22	$24.65	$24.90	$24.45	$24.90	$24.32	317,968
2018-08-21	$24.60	$24.95	$24.55	$24.70	$24.13	339,606
2018-08-20	$24.50	$24.75	$24.25	$24.55	$23.98	193,181
2018-08-17	$23.90	$24.55	$23.90	$24.50	$23.93	373,509
2018-08-16	$23.80	$24.28	$23.80	$24.00	$23.44	568,920
2018-08-15	$24.15	$24.30	$23.60	$23.70	$23.15	458,162
2018-08-14	$24.40	$24.50	$24.15	$24.30	$23.73	340,547
2018-08-13	$24.40	$24.50	$24.05	$24.15	$23.59	344,393
2018-08-10	$24.05	$24.50	$24.00	$24.35	$23.78	377,094
2018-08-09	$25.00	$25.10	$24.25	$24.30	$23.73	517,702
2018-08-08	$24.15	$24.55	$23.95	$24.45	$23.88	563,867
2018-08-07	$24.00	$24.10	$23.75	$24.05	$23.49	438,509
2018-08-06	$23.65	$24.03	$23.64	$23.95	$23.39	282,772
2018-08-03	$24.10	$24.16	$23.40	$23.60	$23.05	586,954
2018-08-02	$23.65	$24.15	$23.45	$24.10	$23.49	432,259
2018-08-01	$23.80	$24.85	$22.75	$23.80	$23.20	859,221
2018-07-31	$23.55	$23.70	$23.00	$23.30	$22.71	613,909
2018-07-30	$24.05	$24.25	$23.50	$23.55	$22.95	428,429
2018-07-27	$24.55	$24.68	$23.90	$24.05	$23.44	456,185
2018-07-26	$24.40	$24.60	$24.25	$24.50	$23.88	451,182
2018-07-25	$24.00	$24.55	$23.85	$24.50	$23.88	586,231
2018-07-24	$23.50	$24.15	$23.45	$23.85	$23.25	1,280,179
2018-07-23	$23.25	$23.53	$23.10	$23.25	$22.66	386,680
2018-07-20	$23.00	$23.43	$23.00	$23.25	$22.66	696,944
2018-07-19	$22.95	$23.10	$22.73	$22.95	$22.37	599,674
2018-07-18	$22.65	$22.90	$22.55	$22.80	$22.22	286,684
2018-07-17	$22.45	$22.85	$22.40	$22.75	$22.17	239,507
2018-07-16	$22.60	$22.95	$22.50	$22.50	$21.93	337,649
2018-07-13	$22.75	$23.45	$22.60	$22.70	$22.13	609,578
2018-07-12	$22.55	$22.80	$22.40	$22.80	$22.22	595,255
2018-07-11	$22.10	$22.45	$22.10	$22.35	$21.78	495,910
2018-07-10	$22.35	$22.50	$22.15	$22.25	$21.69	496,406
2018-07-09	$22.35	$22.35	$22.10	$22.30	$21.74	291,110
2018-07-06	$22.25	$22.40	$22.18	$22.25	$21.69	283,649
2018-07-05	$22.15	$22.40	$22.05	$22.30	$21.74	277,851
2018-07-03	$22.00	$22.15	$22.00	$22.00	$21.44	304,202
2018-07-02	$21.65	$22.00	$21.65	$22.00	$21.44	430,239
2018-06-29	$22.15	$22.15	$21.85	$21.85	$21.30	558,122
2018-06-28	$21.90	$22.20	$21.85	$22.00	$21.44	452,651
2018-06-27	$22.50	$22.50	$21.75	$22.05	$21.49	647,306
2018-06-26	$22.45	$22.70	$22.40	$22.40	$21.83	636,423
2018-06-25	$22.55	$22.70	$22.16	$22.35	$21.78	843,726
2018-06-22	$22.75	$22.80	$22.50	$22.65	$22.08	1,084,204
2018-06-21	$22.70	$22.75	$22.50	$22.60	$22.03	668,383
2018-06-20	$22.75	$22.85	$22.30	$22.70	$22.13	660,638
2018-06-19	$22.45	$22.80	$22.15	$22.75	$22.17	271,134
2018-06-18	$22.45	$22.70	$22.45	$22.65	$22.08	200,626
2018-06-15	$22.55	$22.70	$22.31	$22.60	$22.03	591,769
2018-06-14	$22.60	$22.95	$22.50	$22.65	$22.08	371,040
2018-06-13	$22.40	$22.55	$22.30	$22.45	$21.88	343,810
2018-06-12	$22.50	$22.60	$22.35	$22.40	$21.83	332,790
2018-06-11	$22.35	$22.55	$22.23	$22.50	$21.93	259,105
2018-06-08	$22.05	$22.48	$22.05	$22.35	$21.78	262,036
2018-06-07	$22.60	$22.65	$21.95	$22.10	$21.54	262,968
2018-06-06	$22.25	$22.70	$22.10	$22.65	$22.08	571,416
2018-06-05	$22.00	$22.25	$21.85	$22.25	$21.69	591,885
2018-06-04	$21.75	$22.05	$21.70	$22.00	$21.44	842,060
2018-06-01	$21.85	$22.05	$21.65	$21.75	$21.20	416,833
2018-05-31	$22.20	$22.25	$21.65	$21.80	$21.25	442,670
2018-05-30	$21.60	$22.25	$21.60	$22.20	$21.64	913,927
2018-05-29	$21.75	$21.75	$21.20	$21.60	$21.05	545,422
2018-05-25	$21.75	$21.95	$21.70	$21.70	$21.15	364,884
2018-05-24	$21.65	$21.85	$21.42	$21.85	$21.30	389,019
2018-05-23	$21.35	$21.80	$21.20	$21.75	$21.20	457,627
2018-05-22	$21.85	$21.95	$21.45	$21.55	$21.00	409,804
2018-05-21	$22.00	$22.05	$21.85	$21.90	$21.35	487,243
2018-05-18	$21.90	$21.95	$21.62	$21.80	$21.25	409,244
2018-05-17	$21.65	$22.00	$21.50	$21.90	$21.35	928,854
2018-05-16	$21.80	$21.85	$21.60	$21.60	$21.05	585,334
2018-05-15	$21.50	$21.80	$21.45	$21.70	$21.15	561,881
2018-05-14	$21.55	$21.85	$21.53	$21.60	$21.05	775,433
2018-05-11	$21.80	$21.85	$21.25	$21.55	$21.00	1,179,669
2018-05-10	$21.55	$21.80	$21.45	$21.75	$21.20	1,708,253
2018-05-09	$21.25	$21.65	$21.10	$21.45	$20.91	1,248,570
2018-05-08	$20.95	$21.35	$20.90	$21.10	$20.57	692,873
2018-05-07	$20.45	$21.15	$20.45	$21.00	$20.47	900,437
2018-05-04	$20.15	$20.50	$20.05	$20.45	$19.93	1,072,960
2018-05-03	$19.80	$20.50	$19.70	$20.25	$19.74	1,893,990
2018-05-02	$19.70	$20.45	$19.35	$19.75	$19.25	4,907,570
2018-05-01	$18.10	$18.50	$18.05	$18.50	$18.03	1,031,645
2018-04-30	$18.25	$18.30	$18.15	$18.25	$17.79	665,176
2018-04-27	$18.20	$18.27	$18.00	$18.20	$17.74	402,562
2018-04-26	$17.90	$18.15	$17.73	$18.15	$17.69	652,247
2018-04-25	$17.85	$17.88	$17.60	$17.75	$17.30	629,093
2018-04-24	$17.75	$18.00	$17.65	$17.90	$17.45	577,719
2018-04-23	$17.75	$17.77	$17.65	$17.75	$17.30	278,201
2018-04-20	$17.65	$17.85	$17.55	$17.75	$17.30	577,638
2018-04-19	$17.65	$17.88	$17.65	$17.65	$17.20	572,424
2018-04-18	$17.85	$17.93	$17.60	$17.65	$17.20	579,089
2018-04-17	$17.85	$17.90	$17.55	$17.85	$17.40	614,809
2018-04-16	$17.70	$18.00	$17.45	$17.70	$17.25	837,279
2018-04-13	$17.15	$17.50	$17.10	$17.50	$17.06	618,762
2018-04-12	$17.05	$17.40	$16.95	$17.15	$16.72	631,099
2018-04-11	$16.95	$17.05	$16.65	$16.85	$16.42	493,264
2018-04-10	$16.75	$17.10	$16.60	$17.05	$16.62	507,032
2018-04-09	$16.55	$16.80	$16.45	$16.50	$16.08	455,234
2018-04-06	$16.40	$16.75	$16.40	$16.55	$16.13	565,605
2018-04-05	$16.75	$16.80	$16.45	$16.55	$16.13	583,876
2018-04-04	$16.30	$16.65	$16.30	$16.60	$16.18	367,958
2018-04-03	$16.15	$16.55	$16.13	$16.55	$16.13	422,105
2018-04-02	$16.40	$16.48	$15.85	$16.10	$15.69	636,380
2018-03-29	$16.25	$16.50	$16.00	$16.35	$15.94	663,764
2018-03-28	$16.30	$16.40	$16.00	$16.10	$15.69	897,339
2018-03-27	$16.80	$16.80	$16.08	$16.25	$15.84	863,493
2018-03-26	$16.65	$16.85	$16.55	$16.70	$16.28	421,371
2018-03-23	$16.50	$16.75	$16.35	$16.45	$16.03	480,971
2018-03-22	$16.75	$16.90	$16.55	$16.55	$16.13	466,243
2018-03-21	$16.85	$17.10	$16.80	$16.95	$16.52	358,216
2018-03-20	$16.90	$17.00	$16.70	$16.90	$16.47	592,505
2018-03-19	$16.80	$16.95	$16.55	$16.85	$16.42	754,399
2018-03-16	$16.90	$17.10	$16.83	$16.95	$16.52	1,464,805
2018-03-15	$17.30	$17.45	$16.85	$16.90	$16.47	744,607
2018-03-14	$17.45	$17.50	$17.10	$17.20	$16.76	2,604,335
2018-03-13	$17.30	$17.48	$17.20	$17.45	$17.01	632,023
2018-03-12	$17.20	$17.30	$17.10	$17.25	$16.81	350,647
2018-03-09	$16.90	$17.25	$16.80	$17.25	$16.81	720,625
2018-03-08	$16.95	$17.00	$16.80	$16.90	$16.47	560,366
2018-03-07	$16.55	$16.95	$16.45	$16.85	$16.42	634,126
2018-03-06	$16.50	$16.80	$16.30	$16.75	$16.33	655,913
2018-03-05	$16.20	$16.60	$16.20	$16.50	$16.08	617,148
2018-03-02	$16.10	$16.50	$16.05	$16.20	$15.79	686,149
2018-03-01	$16.15	$16.60	$16.00	$16.30	$15.89	875,963
2018-02-28	$16.35	$16.40	$16.15	$16.20	$15.79	567,002
2018-02-27	$16.30	$16.45	$16.20	$16.35	$15.94	1,084,011
2018-02-26	$16.60	$16.75	$16.20	$16.35	$15.94	1,258,517
2018-02-23	$16.75	$16.90	$16.40	$16.60	$16.18	1,422,925
2018-02-22	$17.55	$17.55	$16.50	$16.65	$16.23	2,264,385
2018-02-21	$16.25	$16.35	$15.95	$16.05	$15.64	1,482,206
2018-02-20	$15.75	$16.35	$15.75	$16.20	$15.79	1,413,994
2018-02-16	$15.70	$16.05	$15.60	$15.90	$15.50	1,484,304
2018-02-15	$15.70	$15.85	$15.45	$15.80	$15.40	895,015
2018-02-14	$15.50	$15.75	$15.35	$15.70	$15.30	1,303,944
2018-02-13	$15.75	$15.90	$15.35	$15.50	$15.11	10,266,988
2018-02-12	$15.45	$16.00	$15.40	$15.90	$15.50	1,800,709
2018-02-09	$15.25	$15.50	$14.85	$15.45	$15.06	1,740,192
2018-02-08	$16.05	$16.10	$15.10	$15.10	$14.72	2,380,048
2018-02-07	$16.20	$16.20	$15.70	$16.00	$15.59	3,205,596
2018-02-06	$14.85	$15.35	$14.83	$15.25	$14.86	858,394
2018-02-05	$15.35	$15.40	$14.95	$15.05	$14.67	1,485,282
2018-02-02	$15.45	$15.55	$15.20	$15.35	$14.96	899,667
2018-02-01	$15.65	$15.78	$15.45	$15.60	$15.20	449,273
2018-01-31	$15.55	$15.75	$15.40	$15.65	$15.25	1,169,226
2018-01-30	$15.40	$15.50	$15.20	$15.45	$15.06	525,924
2018-01-29	$15.45	$15.65	$15.30	$15.40	$15.01	401,433
2018-01-26	$15.45	$15.60	$15.30	$15.50	$15.11	561,611
2018-01-25	$15.35	$15.55	$15.25	$15.45	$15.06	922,557
2018-01-24	$15.55	$15.83	$15.23	$15.25	$14.86	1,275,914
2018-01-23	$14.55	$15.75	$14.55	$15.55	$15.16	1,821,768
2018-01-22	$14.40	$14.55	$14.30	$14.50	$14.13	564,598
2018-01-19	$14.10	$14.40	$14.00	$14.35	$13.99	515,754
2018-01-18	$14.15	$14.25	$13.95	$14.10	$13.74	969,392
2018-01-17	$13.50	$14.25	$13.50	$14.15	$13.79	1,176,701
2018-01-16	$14.25	$14.55	$14.20	$14.40	$14.04	868,911
2018-01-12	$14.10	$14.15	$13.90	$14.10	$13.74	698,720
2018-01-11	$14.15	$14.30	$13.90	$14.05	$13.69	665,322
2018-01-10	$14.00	$14.25	$13.80	$14.20	$13.84	554,374
2018-01-09	$14.10	$14.20	$13.85	$14.05	$13.69	498,088
2018-01-08	$14.30	$14.36	$13.95	$14.15	$13.79	568,762
2018-01-05	$14.15	$14.40	$14.00	$14.35	$13.99	689,389
2018-01-04	$13.85	$14.18	$13.70	$14.05	$13.69	990,556
2018-01-03	$13.75	$13.85	$13.45	$13.75	$13.40	365,151
2018-01-02	$13.75	$13.85	$13.60	$13.76	$13.41	464,326
2017-12-29	$13.60	$13.85	$13.50	$13.65	$13.30	739,735
2017-12-28	$13.70	$13.75	$13.35	$13.60	$13.26	515,788
2017-12-27	$13.45	$13.78	$13.25	$13.70	$13.35	596,245
2017-12-26	$13.70	$13.85	$13.25	$13.45	$13.11	957,534
2017-12-22	$13.90	$13.90	$13.45	$13.80	$13.45	999,354
2017-12-21	$13.70	$14.20	$13.60	$14.00	$13.65	1,387,995
2017-12-20	$13.45	$13.75	$13.25	$13.70	$13.35	897,908
2017-12-19	$13.40	$13.55	$13.20	$13.40	$13.06	824,381
2017-12-18	$13.20	$13.60	$13.05	$13.20	$12.87	743,587
2017-12-15	$13.00	$13.35	$12.95	$13.15	$12.82	948,509
2017-12-14	$13.00	$13.20	$12.88	$13.00	$12.67	689,085
2017-12-13	$13.15	$13.30	$12.95	$13.00	$12.67	508,237
2017-12-12	$13.00	$13.40	$13.00	$13.15	$12.82	986,041
2017-12-11	$13.50	$13.58	$13.10	$13.25	$12.91	481,388
2017-12-08	$13.60	$13.70	$13.45	$13.45	$13.11	583,429
2017-12-07	$13.35	$13.80	$13.33	$13.55	$13.21	626,459
2017-12-06	$13.60	$13.70	$13.33	$13.40	$13.06	499,771
2017-12-05	$13.70	$13.70	$13.30	$13.60	$13.26	534,559
2017-12-04	$13.85	$13.95	$13.65	$13.70	$13.35	397,639
2017-12-01	$13.80	$13.80	$13.15	$13.70	$13.35	566,520
2017-11-30	$13.95	$13.95	$13.70	$13.90	$13.55	652,116
2017-11-29	$14.05	$14.15	$13.80	$13.90	$13.55	524,132
2017-11-28	$13.65	$14.00	$13.65	$14.00	$13.65	818,759
2017-11-27	$14.00	$14.00	$13.60	$13.70	$13.35	691,314
2017-11-24	$13.85	$14.00	$13.75	$13.95	$13.60	256,040
2017-11-22	$13.90	$13.98	$13.70	$13.85	$13.50	708,094
2017-11-21	$13.50	$14.10	$13.40	$13.90	$13.55	1,222,023
2017-11-20	$13.55	$13.70	$13.25	$13.40	$13.06	992,411
2017-11-17	$12.95	$13.65	$12.95	$13.50	$13.16	1,753,571
2017-11-16	$13.10	$13.25	$12.98	$13.05	$12.72	972,895
2017-11-15	$13.05	$13.15	$12.60	$13.00	$12.67	2,500,090
2017-11-14	$13.25	$13.25	$12.95	$13.05	$12.72	671,693
2017-11-13	$13.35	$13.38	$13.15	$13.35	$13.01	62,691
2017-11-10	$13.25	$13.50	$13.15	$13.35	$13.01	533,306
2017-11-09	$14.10	$14.13	$13.25	$13.35	$13.01	1,690,552
2017-11-08	$13.90	$14.40	$13.55	$14.25	$13.89	1,971,881
2017-11-07	$14.45	$14.55	$14.05	$14.10	$13.74	1,205,041
2017-11-06	$14.80	$14.80	$14.20	$14.40	$14.04	708,456
2017-11-03	$14.50	$14.95	$14.50	$14.85	$14.47	663,501
2017-11-02	$14.65	$14.65	$14.35	$14.60	$14.23	653,582
2017-11-01	$15.10	$15.10	$14.65	$14.75	$14.38	702,373
2017-10-31	$14.35	$15.10	$14.30	$15.00	$14.62	1,721,262
2017-10-30	$14.45	$14.65	$14.10	$14.30	$13.94	773,543
2017-10-27	$14.35	$14.65	$14.25	$14.55	$14.18	756,341
2017-10-26	$14.45	$14.55	$14.25	$14.35	$13.99	556,141
2017-10-25	$14.25	$14.45	$14.20	$14.43	$14.06	441,067
2017-10-24	$14.45	$14.50	$14.28	$14.35	$13.99	429,043
2017-10-23	$14.50	$14.80	$14.40	$14.50	$14.13	585,798
2017-10-20	$14.95	$15.10	$14.45	$14.55	$14.18	483,297
2017-10-19	$14.85	$15.05	$14.50	$14.85	$14.47	562,387
2017-10-18	$15.20	$15.45	$15.00	$15.10	$14.72	652,821
2017-10-17	$15.10	$15.30	$14.90	$15.00	$14.62	459,533
2017-10-16	$15.50	$15.60	$15.15	$15.20	$14.82	478,344
2017-10-13	$15.00	$15.40	$14.90	$15.35	$14.96	888,069
2017-10-12	$15.40	$15.50	$15.00	$15.05	$14.67	799,594
2017-10-11	$15.95	$16.05	$15.30	$15.40	$15.01	1,830,175
2017-10-10	$15.85	$16.05	$15.70	$16.00	$15.59	462,057
2017-10-09	$15.85	$15.90	$15.65	$15.85	$15.45	338,841
2017-10-06	$15.60	$15.95	$15.50	$15.85	$15.45	519,056
2017-10-05	$15.50	$15.70	$15.40	$15.55	$15.16	683,493
2017-10-04	$15.95	$16.05	$15.50	$15.50	$15.11	691,509
2017-10-03	$16.20	$16.20	$15.30	$15.85	$15.45	1,322,791
2017-10-02	$15.80	$16.50	$15.75	$16.20	$15.79	1,283,585
2017-09-29	$15.75	$15.98	$15.45	$15.85	$15.45	1,267,614
2017-09-28	$15.95	$16.50	$15.30	$15.80	$15.40	3,525,527
2017-09-27	$15.60	$15.60	$14.40	$14.95	$14.57	3,786,037
2017-09-26	$16.15	$16.45	$15.50	$15.55	$15.16	1,050,532
2017-09-25	$17.45	$17.50	$15.65	$16.15	$15.74	1,825,099
2017-09-22	$17.35	$17.78	$17.30	$17.40	$16.96	520,345
2017-09-21	$17.45	$17.50	$17.15	$17.35	$16.91	681,724
2017-09-20	$17.95	$18.10	$17.30	$17.40	$16.96	972,342
2017-09-19	$18.65	$18.70	$17.85	$17.90	$17.45	705,877
2017-09-18	$18.60	$18.85	$18.50	$18.65	$18.18	582,009
2017-09-15	$18.30	$18.55	$18.30	$18.50	$18.03	632,590
2017-09-14	$19.05	$19.10	$18.30	$18.35	$17.89	323,823
2017-09-13	$18.95	$19.20	$18.90	$19.10	$18.62	195,987
2017-09-12	$19.00	$19.05	$18.55	$19.05	$18.57	246,514
2017-09-11	$18.60	$19.05	$18.50	$19.00	$18.52	192,503
2017-09-08	$18.25	$18.65	$18.20	$18.55	$18.08	176,014
2017-09-07	$18.15	$18.55	$18.05	$18.35	$17.89	453,941
2017-09-06	$18.05	$18.20	$17.93	$18.05	$17.59	334,204
2017-09-05	$18.45	$18.55	$18.02	$18.05	$17.59	257,751
2017-09-01	$18.40	$18.60	$18.30	$18.50	$18.03	438,967
2017-08-31	$18.50	$18.60	$18.20	$18.40	$17.93	472,528
2017-08-30	$18.50	$18.65	$18.40	$18.55	$18.08	273,671
2017-08-29	$18.85	$18.95	$18.45	$18.50	$18.03	247,027
2017-08-28	$19.00	$19.05	$18.80	$18.85	$18.37	151,590
2017-08-25	$19.00	$19.15	$18.90	$18.95	$18.47	167,191
2017-08-24	$19.10	$19.15	$18.75	$18.85	$18.37	152,956
2017-08-23	$18.50	$19.15	$18.50	$19.05	$18.57	428,140
2017-08-22	$18.65	$18.80	$18.60	$18.60	$18.13	299,767
2017-08-21	$18.40	$18.60	$18.35	$18.55	$18.08	167,022
2017-08-18	$18.35	$18.55	$18.30	$18.50	$18.03	165,389
2017-08-17	$18.75	$19.00	$18.45	$18.45	$17.98	359,479
2017-08-16	$18.65	$18.85	$18.55	$18.75	$18.28	438,451
2017-08-15	$18.65	$18.65	$18.40	$18.55	$18.08	137,433
2017-08-14	$18.55	$18.70	$18.35	$18.65	$18.18	223,256
2017-08-11	$18.10	$18.45	$18.00	$18.35	$17.89	258,717
2017-08-10	$18.45	$18.45	$18.05	$18.20	$17.74	195,017
2017-08-09	$18.00	$18.48	$17.95	$18.45	$17.98	336,922
2017-08-08	$18.05	$18.30	$18.00	$18.10	$17.64	239,990
2017-08-07	$18.05	$18.40	$17.90	$18.00	$17.54	315,555
2017-08-04	$18.30	$18.40	$18.00	$18.05	$17.59	275,863
2017-08-03	$18.80	$18.90	$18.05	$18.20	$17.74	869,110
2017-08-02	$18.70	$19.53	$18.25	$18.90	$18.32	732,827
2017-08-01	$18.05	$18.35	$17.80	$18.05	$17.50	449,200
2017-07-31	$17.40	$17.90	$17.20	$17.85	$17.30	321,821
2017-07-28	$17.40	$17.50	$17.28	$17.40	$16.87	128,154
2017-07-27	$18.00	$18.00	$17.35	$17.45	$16.92	189,070
2017-07-26	$17.80	$18.15	$17.70	$17.95	$17.40	227,144
2017-07-25	$17.55	$17.85	$17.50	$17.80	$17.25	163,055
2017-07-24	$17.70	$17.75	$17.45	$17.45	$16.92	146,650
2017-07-21	$17.70	$17.80	$17.50	$17.75	$17.21	239,490
2017-07-20	$17.65	$17.65	$17.43	$17.60	$17.06	96,976
2017-07-19	$17.50	$17.70	$17.50	$17.65	$17.11	122,895
2017-07-18	$17.45	$17.55	$17.30	$17.55	$17.01	103,965
2017-07-17	$17.45	$17.50	$17.30	$17.45	$16.92	102,808
2017-07-14	$17.35	$17.55	$17.35	$17.50	$16.96	122,915
2017-07-13	$17.55	$17.60	$17.20	$17.35	$16.82	101,453
2017-07-12	$17.60	$17.70	$17.25	$17.45	$16.92	230,908
2017-07-11	$17.25	$17.48	$17.15	$17.45	$16.92	223,019
2017-07-10	$17.05	$17.25	$16.90	$17.20	$16.67	298,472
2017-07-07	$17.00	$17.15	$16.95	$17.10	$16.58	122,066
2017-07-06	$17.25	$17.35	$16.90	$16.95	$16.43	203,197
2017-07-05	$17.65	$17.75	$17.15	$17.30	$16.77	404,447
2017-07-03	$17.40	$18.25	$17.15	$17.70	$17.16	287,846
2017-06-30	$17.10	$17.75	$17.05	$17.30	$16.77	331,548
2017-06-29	$17.25	$17.25	$16.85	$17.10	$16.58	292,773
2017-06-28	$16.80	$17.25	$16.60	$17.20	$16.67	224,792
2017-06-27	$16.80	$16.90	$16.65	$16.75	$16.24	137,141
2017-06-26	$16.80	$16.98	$16.75	$16.90	$16.38	380,206
2017-06-23	$16.45	$16.80	$16.40	$16.80	$16.29	878,966
2017-06-22	$16.50	$16.55	$16.30	$16.45	$15.95	215,059
2017-06-21	$16.60	$16.65	$16.40	$16.40	$15.90	185,174
2017-06-20	$16.90	$17.05	$16.50	$16.65	$16.14	211,215
2017-06-19	$16.75	$17.05	$16.70	$17.00	$16.48	586,672
2017-06-16	$16.70	$16.75	$16.55	$16.65	$16.14	642,031
2017-06-15	$16.35	$17.00	$16.35	$16.85	$16.33	389,536
2017-06-14	$16.50	$16.50	$16.35	$16.45	$15.95	319,970
2017-06-13	$16.55	$16.60	$16.40	$16.55	$16.04	231,269
2017-06-12	$16.50	$16.70	$16.40	$16.50	$15.99	512,497
2017-06-09	$16.65	$16.66	$16.30	$16.45	$15.95	316,570
2017-06-08	$16.45	$16.65	$16.30	$16.55	$16.04	608,583
2017-06-07	$16.70	$16.70	$16.28	$16.40	$15.90	271,554
2017-06-06	$16.65	$16.85	$16.55	$16.80	$16.29	410,313
2017-06-05	$16.80	$16.80	$16.35	$16.70	$16.19	442,720
2017-06-02	$16.80	$17.00	$16.70	$16.75	$16.24	287,821
2017-06-01	$16.50	$16.90	$16.45	$16.80	$16.29	333,893
2017-05-31	$16.45	$16.51	$16.20	$16.50	$15.99	429,366
2017-05-30	$16.35	$16.53	$16.30	$16.45	$15.95	298,901
2017-05-26	$16.45	$16.55	$16.35	$16.40	$15.90	173,442
2017-05-25	$16.65	$16.85	$16.45	$16.50	$15.99	261,203
2017-05-24	$16.45	$16.65	$16.45	$16.55	$16.04	166,504
2017-05-23	$16.65	$16.70	$16.45	$16.45	$15.95	372,993
2017-05-22	$16.60	$16.70	$16.50	$16.65	$16.14	146,523
2017-05-19	$16.55	$16.75	$16.50	$16.60	$16.09	248,872
2017-05-18	$16.60	$16.70	$16.45	$16.55	$16.04	250,762
2017-05-17	$17.05	$17.05	$16.55	$16.70	$16.19	779,476
2017-05-16	$17.15	$17.35	$17.10	$17.25	$16.72	351,009
2017-05-15	$16.85	$17.15	$16.80	$17.10	$16.58	237,947
2017-05-12	$16.80	$16.85	$16.55	$16.80	$16.29	236,353
2017-05-11	$16.80	$17.00	$16.45	$16.90	$16.38	234,260
2017-05-10	$16.70	$17.00	$16.70	$16.90	$16.38	238,030
2017-05-09	$16.50	$17.15	$16.50	$16.75	$16.24	377,789
2017-05-08	$16.45	$16.59	$16.28	$16.50	$15.99	410,550
2017-05-05	$16.20	$16.55	$16.08	$16.50	$15.99	502,325
2017-05-04	$15.20	$16.20	$15.20	$16.15	$15.66	1,265,606
2017-05-03	$15.50	$15.54	$14.80	$14.85	$14.31	453,877
2017-05-02	$15.90	$16.05	$15.60	$15.60	$15.03	224,051
2017-05-01	$15.95	$16.05	$15.85	$15.90	$15.32	246,471
2017-04-28	$16.05	$16.05	$15.70	$15.85	$15.27	344,018
2017-04-27	$16.20	$16.40	$16.05	$16.05	$15.46	206,307
2017-04-26	$16.05	$16.30	$16.05	$16.20	$15.61	296,081
2017-04-25	$16.25	$16.33	$16.08	$16.15	$15.56	310,893
2017-04-24	$16.10	$16.15	$16.00	$16.10	$15.51	188,851
2017-04-21	$15.90	$16.05	$15.80	$15.85	$15.27	361,256
2017-04-20	$15.65	$16.03	$15.65	$16.00	$15.41	430,171
2017-04-19	$15.55	$15.70	$15.50	$15.65	$15.08	180,769
2017-04-18	$15.50	$15.65	$15.40	$15.50	$14.93	275,832
2017-04-17	$15.45	$15.60	$15.40	$15.60	$15.03	192,833
2017-04-13	$15.70	$15.80	$15.45	$15.45	$14.88	139,900
2017-04-12	$15.85	$15.90	$15.55	$15.80	$15.22	294,348
2017-04-11	$15.45	$15.90	$15.45	$15.85	$15.27	278,947
2017-04-10	$16.10	$16.30	$15.45	$15.50	$14.93	425,304
2017-04-07	$15.60	$16.30	$15.55	$16.05	$15.46	421,762
2017-04-06	$15.55	$15.80	$15.45	$15.70	$15.13	336,331
2017-04-05	$15.65	$15.80	$15.33	$15.55	$14.98	290,876
2017-04-04	$15.65	$15.75	$15.45	$15.60	$15.03	233,826
2017-04-03	$16.00	$16.00	$15.60	$15.70	$15.13	319,655
2017-03-31	$15.75	$16.10	$15.65	$15.90	$15.32	309,949
2017-03-30	$15.75	$15.95	$15.55	$15.70	$15.13	380,834
2017-03-29	$15.65	$15.80	$15.60	$15.75	$15.17	257,497
2017-03-28	$15.45	$15.80	$15.45	$15.75	$15.17	365,226
2017-03-27	$15.50	$15.65	$15.43	$15.55	$14.98	213,033
2017-03-24	$16.00	$16.05	$15.70	$15.75	$15.17	147,347
2017-03-23	$15.85	$16.00	$15.85	$15.95	$15.37	230,763
2017-03-22	$16.25	$16.38	$15.70	$15.85	$15.27	297,239
2017-03-21	$16.85	$16.85	$16.20	$16.25	$15.66	380,135
2017-03-20	$16.75	$16.75	$16.45	$16.70	$16.09	182,452
2017-03-17	$16.80	$16.80	$16.45	$16.70	$16.09	425,763
2017-03-16	$16.75	$16.85	$16.60	$16.80	$16.18	230,665
2017-03-15	$16.35	$16.75	$16.15	$16.70	$16.09	228,760
2017-03-14	$16.05	$16.35	$16.00	$16.25	$15.66	209,658
2017-03-13	$16.25	$16.35	$16.15	$16.25	$15.66	164,732
2017-03-10	$16.30	$16.35	$16.10	$16.25	$15.66	249,128
2017-03-09	$16.25	$16.50	$16.10	$16.15	$15.56	333,135
2017-03-08	$16.50	$16.50	$16.25	$16.25	$15.66	330,312
2017-03-07	$16.80	$16.94	$16.45	$16.50	$15.90	399,502
2017-03-06	$17.15	$17.20	$16.85	$16.90	$16.28	215,030
2017-03-03	$17.05	$17.30	$16.90	$17.25	$16.62	182,674
2017-03-02	$17.50	$17.55	$17.05	$17.10	$16.47	179,599
2017-03-01	$17.00	$17.80	$17.00	$17.50	$16.86	458,878
2017-02-28	$17.20	$17.20	$16.75	$16.85	$16.23	284,246
2017-02-27	$17.35	$17.50	$17.10	$17.25	$16.62	227,038
2017-02-24	$17.00	$17.70	$17.00	$17.45	$16.71	350,746
2017-02-23	$16.90	$18.20	$16.85	$17.05	$16.33	523,078
2017-02-22	$17.15	$17.30	$17.05	$17.15	$16.43	369,202
2017-02-21	$17.15	$17.25	$17.00	$17.25	$16.52	305,492
2017-02-17	$17.30	$17.30	$17.10	$17.20	$16.47	198,286
2017-02-16	$17.40	$17.45	$17.05	$17.25	$16.52	180,848
2017-02-15	$17.30	$17.40	$17.20	$17.40	$16.67	168,106
2017-02-14	$17.10	$17.40	$17.05	$17.40	$16.67	569,307
2017-02-13	$17.30	$17.35	$17.10	$17.20	$16.47	147,515
2017-02-10	$17.35	$17.40	$17.05	$17.15	$16.43	258,522
2017-02-09	$16.95	$17.33	$16.95	$17.30	$16.57	179,802
2017-02-08	$16.80	$16.95	$16.65	$16.90	$16.19	184,441
2017-02-07	$17.05	$17.05	$16.65	$16.85	$16.14	195,451
2017-02-06	$17.20	$17.30	$16.90	$17.00	$16.28	185,466
2017-02-03	$17.20	$17.28	$17.00	$17.20	$16.47	276,998
2017-02-02	$17.00	$17.05	$16.85	$17.05	$16.33	168,492
2017-02-01	$17.20	$17.40	$16.90	$17.00	$16.28	312,393
2017-01-31	$17.10	$17.25	$16.83	$17.05	$16.33	173,442
2017-01-30	$17.20	$17.23	$16.90	$17.10	$16.38	163,523
2017-01-27	$17.50	$17.55	$17.20	$17.30	$16.57	98,951
2017-01-26	$17.55	$17.63	$17.30	$17.45	$16.71	143,818
2017-01-25	$17.55	$17.70	$17.50	$17.60	$16.86	105,525
2017-01-24	$17.40	$17.50	$17.23	$17.45	$16.71	266,930
2017-01-23	$17.45	$17.50	$17.33	$17.40	$16.67	162,051
2017-01-20	$17.50	$17.70	$17.40	$17.45	$16.71	178,117
2017-01-19	$17.80	$17.90	$17.40	$17.55	$16.81	174,444
2017-01-18	$17.55	$17.80	$17.40	$17.80	$17.05	184,344
2017-01-17	$17.85	$17.95	$17.50	$17.55	$16.81	215,817
2017-01-13	$17.40	$17.90	$17.40	$17.90	$17.15	641,218
2017-01-12	$17.35	$17.60	$17.00	$17.30	$16.57	2,355,952
2017-01-11	$17.85	$17.85	$17.70	$17.80	$17.05	192,090
2017-01-10	$17.75	$17.90	$17.60	$17.80	$17.05	203,731
2017-01-09	$17.95	$18.10	$17.75	$17.80	$17.05	249,082
2017-01-06	$18.05	$18.10	$17.80	$18.05	$17.29	183,576
2017-01-05	$18.15	$18.25	$17.90	$17.95	$17.19	126,869
2017-01-04	$18.05	$18.27	$17.85	$18.15	$17.38	311,468
2017-01-03	$17.95	$18.00	$17.65	$17.90	$17.15	287,712
2016-12-30	$17.75	$17.75	$17.53	$17.75	$17.00	170,408
2016-12-29	$17.80	$17.90	$17.65	$17.75	$17.00	79,893
2016-12-28	$17.95	$18.05	$17.75	$17.75	$17.00	144,767
2016-12-27	$17.90	$18.10	$17.80	$17.85	$17.10	157,494
2016-12-23	$17.85	$17.95	$17.80	$17.90	$17.15	111,651
2016-12-22	$17.95	$17.95	$17.70	$17.80	$17.05	159,519
2016-12-21	$17.95	$18.10	$17.80	$17.90	$17.15	191,760
2016-12-20	$17.95	$18.00	$17.80	$17.95	$17.19	352,867
2016-12-19	$17.85	$17.95	$17.70	$17.85	$17.10	312,646
2016-12-16	$17.95	$17.95	$17.75	$17.80	$17.05	490,068
2016-12-15	$17.85	$18.00	$17.80	$17.85	$17.10	292,056
2016-12-14	$18.00	$18.05	$17.62	$17.90	$17.15	617,542
2016-12-13	$18.30	$18.40	$17.78	$18.00	$17.24	393,693
2016-12-12	$18.50	$18.60	$18.20	$18.25	$17.48	166,345
2016-12-09	$18.45	$18.60	$18.35	$18.50	$17.72	270,823
2016-12-08	$18.20	$18.55	$18.05	$18.50	$17.72	303,546
2016-12-07	$17.80	$18.30	$17.80	$18.25	$17.48	323,292
2016-12-06	$17.95	$18.03	$17.65	$17.90	$17.15	258,306
2016-12-05	$17.55	$18.15	$17.05	$17.85	$17.10	617,906
2016-12-02	$18.00	$18.10	$17.75	$18.00	$17.24	522,704
2016-12-01	$18.30	$18.60	$18.00	$18.10	$17.34	550,767
2016-11-30	$18.10	$18.35	$18.10	$18.25	$17.48	387,276
2016-11-29	$17.60	$18.20	$17.55	$18.00	$17.24	521,102
2016-11-28	$17.45	$17.60	$17.35	$17.55	$16.81	491,382
2016-11-25	$17.40	$17.55	$17.25	$17.55	$16.81	166,601
2016-11-23	$17.00	$17.45	$16.80	$17.30	$16.57	1,007,599
2016-11-22	$16.25	$17.00	$16.15	$16.95	$16.24	873,125
2016-11-21	$15.80	$16.15	$15.75	$16.15	$15.47	318,839
2016-11-18	$15.85	$15.85	$15.70	$15.80	$15.13	753,046
2016-11-17	$15.90	$16.00	$15.80	$15.85	$15.18	295,933
2016-11-16	$15.55	$15.80	$15.50	$15.75	$15.09	366,687
2016-11-15	$15.55	$15.80	$15.50	$15.65	$14.99	374,806
2016-11-14	$15.90	$16.05	$15.40	$15.60	$14.94	398,189
2016-11-11	$15.35	$15.95	$15.25	$15.70	$15.04	588,530
2016-11-10	$15.15	$15.45	$15.05	$15.30	$14.65	316,129
2016-11-09	$14.40	$14.95	$14.40	$14.95	$14.32	523,914
2016-11-08	$14.70	$14.85	$14.50	$14.60	$13.89	273,173
2016-11-07	$14.70	$15.10	$14.50	$14.65	$13.94	408,504
2016-11-04	$14.25	$14.70	$14.15	$14.35	$13.65	478,489
2016-11-03	$14.50	$14.85	$14.15	$14.20	$13.51	335,468
2016-11-02	$14.85	$14.95	$14.20	$14.25	$13.56	413,829
2016-11-01	$15.15	$15.50	$14.80	$14.80	$14.08	380,131
2016-10-31	$15.20	$15.40	$15.00	$15.15	$14.41	564,648
2016-10-28	$15.55	$15.70	$15.05	$15.25	$14.51	153,064
2016-10-27	$15.65	$15.65	$15.33	$15.45	$14.70	207,694
2016-10-26	$15.55	$15.70	$15.50	$15.50	$14.75	233,194
2016-10-25	$15.65	$15.75	$15.50	$15.65	$14.89	245,834
2016-10-24	$15.75	$16.05	$15.60	$15.70	$14.94	199,150
2016-10-21	$15.50	$15.65	$15.43	$15.60	$14.84	190,277
2016-10-20	$15.65	$15.75	$15.40	$15.70	$14.94	308,627
2016-10-19	$15.80	$15.90	$15.50	$15.60	$14.84	148,360
2016-10-18	$16.00	$16.10	$15.55	$15.75	$14.99	262,192
2016-10-17	$15.80	$15.90	$15.75	$15.85	$15.08	194,044
2016-10-14	$15.75	$15.95	$15.55	$15.80	$15.03	209,936
2016-10-13	$15.75	$15.95	$15.45	$15.70	$14.94	455,974
2016-10-12	$15.70	$15.90	$15.65	$15.80	$15.03	431,647
2016-10-11	$16.10	$16.20	$15.55	$15.70	$14.94	194,315
2016-10-10	$16.25	$16.45	$16.00	$16.15	$15.37	175,557
2016-10-07	$16.39	$16.49	$16.07	$16.08	$15.30	237,673
2016-10-06	$16.37	$16.40	$16.07	$16.33	$15.54	296,673
2016-10-05	$16.62	$16.64	$16.38	$16.39	$15.59	205,916
2016-10-04	$16.67	$16.72	$16.44	$16.50	$15.70	311,540
2016-10-03	$16.73	$16.77	$16.48	$16.65	$15.84	195,931
2016-09-30	$16.59	$16.82	$16.37	$16.78	$15.97	306,736
2016-09-29	$16.82	$16.97	$16.45	$16.46	$15.66	176,560
2016-09-28	$16.72	$16.90	$16.53	$16.89	$16.07	212,108
2016-09-27	$16.59	$16.74	$16.52	$16.73	$15.92	152,981
2016-09-26	$16.72	$16.87	$16.60	$16.65	$15.84	191,550
2016-09-23	$17.13	$17.17	$16.78	$16.79	$15.98	155,240
2016-09-22	$17.22	$17.30	$16.94	$17.17	$16.34	210,894
2016-09-21	$17.19	$17.27	$16.98	$17.09	$16.26	240,730
2016-09-20	$17.17	$17.19	$17.05	$17.08	$16.25	236,836
2016-09-19	$16.93	$17.11	$16.92	$17.05	$16.22	266,456
2016-09-16	$16.80	$16.85	$16.56	$16.79	$15.98	847,063
2016-09-15	$16.47	$16.81	$16.47	$16.75	$15.94	263,299
2016-09-14	$16.61	$16.67	$16.41	$16.44	$15.64	239,652
2016-09-13	$16.43	$16.66	$16.40	$16.55	$15.75	346,447
2016-09-12	$16.37	$16.78	$16.34	$16.56	$15.76	423,083
2016-09-09	$16.84	$16.92	$16.44	$16.45	$15.65	224,868
2016-09-08	$16.97	$17.08	$16.91	$17.00	$16.17	179,168
2016-09-07	$16.87	$17.08	$16.80	$17.00	$16.17	272,694
2016-09-06	$17.06	$17.14	$16.82	$16.87	$16.05	177,310
2016-09-02	$17.14	$17.23	$16.99	$17.04	$16.21	246,636
2016-09-01	$17.10	$17.23	$16.96	$17.08	$16.25	278,697
2016-08-31	$16.95	$17.13	$16.93	$17.06	$16.23	441,972
2016-08-30	$16.88	$17.07	$16.88	$16.99	$16.17	167,801
2016-08-29	$17.15	$17.15	$16.86	$16.89	$16.07	132,858
2016-08-26	$16.95	$17.02	$16.80	$16.88	$16.06	144,899
2016-08-25	$16.85	$17.02	$16.85	$16.95	$16.13	153,463
2016-08-24	$16.95	$17.11	$16.92	$16.94	$16.12	172,167
2016-08-23	$16.84	$17.07	$16.84	$17.01	$16.18	215,403
2016-08-22	$16.86	$16.95	$16.69	$16.75	$15.94	257,490
2016-08-19	$16.88	$17.10	$16.88	$16.91	$16.09	376,302
2016-08-18	$16.92	$17.11	$16.92	$16.96	$16.14	206,285
2016-08-17	$16.91	$17.05	$16.90	$16.94	$16.12	232,555
2016-08-16	$17.06	$17.20	$16.88	$16.96	$16.14	158,479
2016-08-15	$17.29	$17.49	$17.18	$17.19	$16.36	180,813
2016-08-12	$17.33	$17.42	$17.16	$17.26	$16.42	239,785
2016-08-11	$17.29	$17.51	$17.25	$17.35	$16.51	307,959
2016-08-10	$17.45	$17.56	$17.14	$17.20	$16.37	232,732
2016-08-09	$17.44	$17.62	$17.36	$17.40	$16.56	219,672
2016-08-08	$17.51	$17.59	$17.34	$17.34	$16.50	86,755
2016-08-05	$17.30	$17.55	$17.30	$17.50	$16.65	281,105
2016-08-04	$17.08	$17.35	$17.08	$17.26	$16.33	281,862
2016-08-03	$17.08	$17.20	$17.06	$17.11	$16.19	135,440
2016-08-02	$17.15	$17.23	$16.97	$17.12	$16.20	384,549
2016-08-01	$17.24	$17.43	$17.10	$17.21	$16.28	468,569
2016-07-29	$16.41	$17.27	$16.24	$17.20	$16.27	1,180,120
2016-07-28	$16.03	$16.10	$15.86	$16.02	$15.16	180,956
2016-07-27	$16.24	$16.28	$16.02	$16.08	$15.21	211,662
2016-07-26	$16.19	$16.28	$16.08	$16.25	$15.37	256,017
2016-07-25	$16.17	$16.25	$16.17	$16.19	$15.32	110,927
2016-07-22	$16.27	$16.29	$16.18	$16.24	$15.36	179,348
2016-07-21	$16.22	$16.26	$16.17	$16.21	$15.34	250,969
2016-07-20	$16.25	$16.29	$16.14	$16.22	$15.35	217,921
2016-07-19	$16.40	$16.40	$16.24	$16.25	$15.37	324,569
2016-07-18	$16.50	$16.50	$16.36	$16.38	$15.50	194,593
2016-07-15	$16.83	$16.83	$16.42	$16.50	$15.61	371,980
2016-07-14	$16.60	$16.95	$16.59	$16.83	$15.92	437,868
2016-07-13	$16.55	$16.74	$16.38	$16.60	$15.70	485,105
2016-07-12	$16.28	$16.58	$16.28	$16.44	$15.55	184,183
2016-07-11	$16.18	$16.24	$16.11	$16.17	$15.30	146,470
2016-07-08	$15.69	$16.09	$15.69	$16.08	$15.21	230,364
2016-07-07	$15.46	$15.68	$15.43	$15.53	$14.69	98,975
2016-07-06	$15.27	$15.48	$15.13	$15.45	$14.62	191,721
2016-07-05	$15.90	$15.90	$15.19	$15.32	$14.49	196,859
2016-07-01	$15.49	$15.81	$15.48	$15.80	$14.95	188,394
2016-06-30	$15.38	$15.58	$15.16	$15.54	$14.70	318,569
2016-06-29	$14.97	$15.37	$14.93	$15.35	$14.52	163,137
2016-06-28	$14.84	$14.94	$14.70	$14.78	$13.98	189,713
2016-06-27	$15.13	$15.13	$14.48	$14.63	$13.84	413,803
2016-06-24	$15.55	$15.75	$15.10	$15.41	$14.58	782,031
2016-06-23	$16.03	$16.32	$16.01	$16.28	$15.40	231,333
2016-06-22	$16.04	$16.11	$15.81	$15.85	$15.00	182,480
2016-06-21	$16.25	$16.29	$15.84	$15.95	$15.09	170,403
2016-06-20	$16.08	$16.32	$16.08	$16.16	$15.29	416,600
2016-06-17	$15.82	$16.04	$15.69	$15.84	$14.99	717,294
2016-06-16	$15.67	$16.09	$15.52	$15.78	$14.93	502,644
2016-06-15	$15.64	$15.92	$15.50	$15.74	$14.89	253,527
2016-06-14	$15.64	$15.78	$15.53	$15.60	$14.76	467,443
2016-06-13	$15.83	$16.06	$15.66	$15.66	$14.82	449,405
2016-06-10	$15.89	$16.12	$15.80	$15.92	$15.06	442,728
2016-06-09	$15.93	$16.12	$15.79	$16.08	$15.21	268,184
2016-06-08	$16.01	$16.14	$15.89	$16.03	$15.17	519,692
2016-06-07	$15.95	$16.10	$15.82	$16.00	$15.14	167,177
2016-06-06	$15.78	$16.04	$15.75	$15.95	$15.09	234,968
2016-06-03	$15.73	$15.85	$15.50	$15.78	$14.93	220,323
2016-06-02	$15.66	$15.79	$15.62	$15.74	$14.89	460,200
2016-06-01	$15.29	$15.79	$15.21	$15.67	$14.82	568,354
2016-05-31	$15.26	$15.35	$15.10	$15.31	$14.48	368,607
2016-05-27	$14.74	$15.18	$14.53	$15.15	$14.33	510,715
2016-05-26	$14.70	$14.78	$14.57	$14.69	$13.90	203,245
2016-05-25	$14.45	$14.78	$14.42	$14.70	$13.91	449,198
2016-05-24	$14.10	$14.47	$14.09	$14.43	$13.65	300,320
2016-05-23	$14.11	$14.19	$13.98	$13.98	$13.23	150,527
2016-05-20	$13.77	$14.08	$13.70	$14.05	$13.29	205,734
2016-05-19	$13.47	$13.78	$13.39	$13.68	$12.94	245,057
2016-05-18	$13.55	$13.76	$13.50	$13.59	$12.76	138,413
2016-05-17	$13.81	$13.86	$13.40	$13.56	$12.74	228,423
2016-05-16	$13.55	$13.96	$13.49	$13.82	$12.98	217,534
2016-05-13	$13.43	$13.68	$13.35	$13.55	$12.73	201,584
2016-05-12	$13.50	$13.88	$13.11	$13.42	$12.60	386,331
2016-05-11	$13.56	$13.56	$13.21	$13.26	$12.45	182,907
2016-05-10	$13.54	$13.67	$13.45	$13.55	$12.73	160,455
2016-05-09	$13.29	$13.52	$13.29	$13.46	$12.64	176,693
2016-05-06	$13.29	$13.39	$13.23	$13.32	$12.51	177,104
2016-05-05	$13.42	$13.43	$13.27	$13.29	$12.48	118,811
2016-05-04	$13.49	$13.60	$13.18	$13.33	$12.52	159,570
2016-05-03	$13.63	$13.72	$13.33	$13.52	$12.70	166,807
2016-05-02	$13.50	$13.81	$13.45	$13.77	$12.93	159,826
2016-04-29	$13.63	$13.63	$13.31	$13.47	$12.65	205,208
2016-04-28	$13.70	$13.84	$13.56	$13.61	$12.78	136,737
2016-04-27	$13.71	$13.84	$13.64	$13.74	$12.90	174,509
2016-04-26	$13.94	$13.98	$13.69	$13.70	$12.87	295,385
2016-04-25	$14.09	$14.11	$13.82	$13.86	$13.02	124,245
2016-04-22	$13.92	$14.14	$13.92	$14.13	$13.27	178,211
2016-04-21	$14.09	$14.32	$13.90	$13.92	$13.07	229,362
2016-04-20	$14.07	$14.16	$13.91	$14.15	$13.29	213,815
2016-04-19	$14.08	$14.25	$13.93	$14.02	$13.17	117,223
2016-04-18	$13.88	$14.11	$13.76	$14.08	$13.22	155,885
2016-04-15	$13.92	$14.10	$13.86	$13.88	$13.04	172,049
2016-04-14	$13.97	$13.97	$13.72	$13.89	$13.05	174,737
2016-04-13	$13.28	$13.96	$13.18	$13.95	$13.10	257,797
2016-04-12	$13.06	$13.22	$12.98	$13.22	$12.42	527,285
2016-04-11	$13.26	$13.49	$13.00	$13.02	$12.23	366,858
2016-04-08	$13.35	$13.52	$13.19	$13.22	$12.42	138,033
2016-04-07	$13.31	$13.42	$13.12	$13.24	$12.43	289,087
2016-04-06	$13.51	$13.57	$13.37	$13.42	$12.60	191,253
2016-04-05	$13.81	$13.90	$13.44	$13.47	$12.65	205,953
2016-04-04	$14.08	$14.16	$13.87	$13.91	$13.06	190,182
2016-04-01	$13.97	$14.08	$13.82	$14.04	$13.19	199,515
2016-03-31	$13.89	$14.02	$13.73	$13.98	$13.13	166,493
2016-03-30	$13.78	$13.96	$13.65	$13.86	$13.02	185,838
2016-03-29	$13.44	$13.70	$13.29	$13.68	$12.85	182,755
2016-03-28	$13.45	$13.57	$13.28	$13.50	$12.68	155,469
2016-03-24	$13.44	$13.59	$13.35	$13.42	$12.60	232,555
2016-03-23	$13.58	$13.62	$13.47	$13.57	$12.74	291,490
2016-03-22	$13.60	$13.72	$13.48	$13.56	$12.74	142,260
2016-03-21	$13.95	$14.02	$13.37	$13.68	$12.85	303,625
2016-03-18	$14.00	$14.17	$13.89	$14.00	$13.15	705,659
2016-03-17	$13.76	$13.94	$13.59	$13.89	$13.05	287,623
2016-03-16	$13.50	$13.85	$13.50	$13.72	$12.89	186,164
2016-03-15	$13.56	$13.60	$13.49	$13.53	$12.71	342,610
2016-03-14	$13.87	$13.92	$13.45	$13.62	$12.79	248,245
2016-03-11	$13.65	$13.99	$13.65	$13.96	$13.11	287,470
2016-03-10	$13.61	$13.62	$13.24	$13.50	$12.68	343,917
2016-03-09	$13.57	$13.69	$13.46	$13.56	$12.74	274,348
2016-03-08	$13.69	$13.69	$13.47	$13.50	$12.68	575,239
2016-03-07	$13.43	$13.95	$13.43	$13.74	$12.90	420,455
2016-03-04	$13.26	$13.59	$13.04	$13.48	$12.66	770,101
2016-03-03	$12.75	$13.39	$12.73	$13.31	$12.50	703,390
2016-03-02	$12.09	$12.77	$12.09	$12.72	$11.95	2,164,080
2016-03-01	$11.99	$12.13	$11.96	$12.08	$11.35	368,244
2016-02-29	$11.87	$12.18	$11.87	$11.90	$11.18	438,947
2016-02-26	$11.81	$11.97	$11.72	$11.85	$11.13	960,042
2016-02-25	$11.86	$12.11	$11.55	$11.71	$11.00	705,031
2016-02-24	$11.49	$11.59	$11.40	$11.51	$10.72	355,203
2016-02-23	$11.57	$11.68	$11.47	$11.63	$10.83	620,140
2016-02-22	$11.50	$11.74	$11.44	$11.62	$10.82	1,129,883
2016-02-19	$11.48	$11.79	$11.27	$11.40	$10.62	909,959
2016-02-18	$12.70	$13.32	$11.41	$11.52	$10.73	1,955,207
2016-02-17	$12.37	$12.63	$12.29	$12.45	$11.59	459,180
2016-02-16	$12.01	$12.29	$11.90	$12.25	$11.41	610,861
2016-02-12	$11.99	$12.10	$11.87	$11.93	$11.11	528,367
2016-02-11	$11.92	$12.08	$11.81	$11.88	$11.06	325,760
2016-02-10	$11.78	$12.41	$11.75	$12.09	$11.26	957,497
2016-02-09	$12.21	$12.32	$11.71	$11.72	$10.91	670,930
2016-02-08	$12.46	$12.48	$12.11	$12.27	$11.43	805,335
2016-02-05	$12.92	$13.00	$12.57	$12.58	$11.72	497,021
2016-02-04	$13.40	$13.46	$12.89	$12.98	$12.09	849,935
2016-02-03	$13.54	$13.59	$13.16	$13.40	$12.48	392,920
2016-02-02	$13.79	$13.79	$13.32	$13.41	$12.49	224,226
2016-02-01	$13.69	$13.88	$13.62	$13.83	$12.88	861,772
2016-01-29	$13.74	$13.84	$13.65	$13.74	$12.80	1,124,243
2016-01-28	$13.93	$14.05	$13.60	$13.70	$12.76	384,429
2016-01-27	$14.00	$14.12	$13.71	$13.74	$12.80	454,402
2016-01-26	$14.02	$14.16	$13.91	$14.14	$13.17	341,253
2016-01-25	$14.64	$14.75	$13.95	$13.98	$13.02	344,705
2016-01-22	$14.73	$14.81	$14.60	$14.65	$13.64	444,998
2016-01-21	$14.60	$14.89	$14.39	$14.48	$13.48	760,051
2016-01-20	$14.21	$14.63	$13.80	$14.59	$13.59	459,182
2016-01-19	$14.74	$14.86	$14.23	$14.41	$13.42	301,954
2016-01-15	$14.54	$14.71	$14.23	$14.56	$13.56	207,083
2016-01-14	$14.92	$15.09	$14.72	$14.90	$13.88	203,314
2016-01-13	$15.63	$15.72	$14.71	$14.83	$13.81	394,100
2016-01-12	$15.47	$15.64	$15.34	$15.55	$14.48	432,489
2016-01-11	$15.52	$15.57	$15.26	$15.32	$14.27	258,679
2016-01-08	$15.87	$15.95	$15.42	$15.47	$14.41	398,605
2016-01-07	$15.91	$16.21	$15.82	$15.82	$14.73	324,977
2016-01-06	$15.97	$16.26	$15.96	$16.17	$15.06	353,766
2016-01-05	$16.48	$16.48	$16.10	$16.17	$15.06	204,545
2016-01-04	$16.52	$16.63	$16.27	$16.43	$15.30	318,666
2015-12-31	$16.82	$16.87	$16.67	$16.74	$15.59	280,705
2015-12-30	$16.95	$17.05	$16.85	$16.87	$15.71	169,500
2015-12-29	$17.03	$17.09	$16.90	$16.99	$15.82	211,428
2015-12-28	$16.93	$17.07	$16.73	$16.94	$15.78	186,660
2015-12-24	$17.05	$17.18	$16.83	$17.02	$15.85	292,955
2015-12-23	$17.01	$17.20	$16.95	$17.10	$15.92	314,190
2015-12-22	$16.93	$16.98	$16.70	$16.93	$15.77	262,915
2015-12-21	$17.02	$17.09	$16.79	$16.89	$15.73	251,256
2015-12-18	$16.71	$16.92	$16.69	$16.86	$15.70	703,622
2015-12-17	$16.99	$17.19	$16.82	$16.83	$15.67	261,222
2015-12-16	$17.15	$17.18	$16.88	$17.00	$15.83	311,107
2015-12-15	$16.70	$17.25	$16.70	$17.08	$15.91	419,666
2015-12-14	$16.66	$16.79	$16.60	$16.61	$15.47	288,861
2015-12-11	$16.66	$16.97	$16.61	$16.65	$15.51	312,932
2015-12-10	$16.79	$16.95	$16.79	$16.90	$15.74	381,061
2015-12-09	$16.94	$17.16	$16.76	$16.79	$15.64	364,388
2015-12-08	$16.85	$17.25	$16.69	$16.97	$15.80	436,187
2015-12-07	$17.26	$17.35	$16.95	$16.99	$15.82	449,364
2015-12-04	$17.00	$17.66	$17.00	$17.52	$16.32	503,079
2015-12-03	$17.16	$17.26	$16.98	$17.05	$15.88	228,553
2015-12-02	$17.13	$17.33	$17.08	$17.10	$15.92	297,030
2015-12-01	$17.21	$17.25	$17.12	$17.19	$16.01	215,724
2015-11-30	$17.00	$17.31	$17.00	$17.18	$16.00	329,111
2015-11-27	$17.03	$17.14	$16.93	$17.00	$15.83	155,366
2015-11-25	$16.83	$17.14	$16.72	$17.10	$15.92	288,787
2015-11-24	$16.17	$16.82	$16.17	$16.79	$15.64	361,604
2015-11-23	$15.88	$16.47	$15.87	$16.27	$15.15	527,348
2015-11-20	$16.03	$16.19	$15.86	$15.88	$14.79	329,134
2015-11-19	$15.99	$16.18	$15.93	$16.10	$14.99	304,129
2015-11-18	$16.18	$16.28	$15.96	$15.99	$14.89	550,159
2015-11-17	$16.22	$16.40	$16.09	$16.18	$15.07	247,828
2015-11-16	$16.44	$16.47	$16.16	$16.17	$15.06	294,231
2015-11-13	$16.40	$16.57	$16.30	$16.46	$15.33	322,727
2015-11-12	$16.88	$17.05	$16.53	$16.54	$15.40	341,709
2015-11-11	$17.42	$17.56	$16.99	$17.00	$15.74	377,816
2015-11-10	$17.22	$17.54	$17.21	$17.41	$16.12	442,426
2015-11-09	$17.06	$17.37	$16.99	$17.32	$16.03	405,777
2015-11-06	$16.90	$17.20	$16.84	$17.14	$15.87	645,588
2015-11-05	$16.40	$17.92	$14.93	$17.20	$15.92	1,129,265
2015-11-04	$18.41	$18.53	$18.15	$18.22	$16.87	271,082
2015-11-03	$18.24	$18.50	$18.24	$18.39	$17.02	422,283
2015-11-02	$18.17	$18.29	$17.93	$18.29	$16.93	444,856
2015-10-30	$18.55	$18.57	$18.18	$18.24	$16.88	249,895
2015-10-29	$18.75	$18.89	$18.51	$18.56	$17.18	344,921
2015-10-28	$18.45	$18.89	$18.35	$18.80	$17.40	308,190
2015-10-27	$18.74	$18.78	$18.35	$18.40	$17.03	328,433
2015-10-26	$18.92	$18.96	$18.64	$18.80	$17.40	218,954
2015-10-23	$19.14	$19.14	$18.73	$18.92	$17.51	233,079
2015-10-22	$18.76	$19.11	$18.76	$19.00	$17.59	329,649
2015-10-21	$19.02	$19.26	$18.66	$18.67	$17.28	170,348
2015-10-20	$18.84	$19.18	$18.84	$18.99	$17.58	593,424
2015-10-19	$19.05	$19.18	$18.87	$18.90	$17.49	194,979
2015-10-16	$19.14	$19.63	$19.04	$19.14	$17.72	242,253
2015-10-15	$19.06	$19.14	$18.81	$19.07	$17.65	233,955
2015-10-14	$19.06	$19.18	$18.80	$18.94	$17.53	157,018
2015-10-13	$19.43	$19.63	$19.08	$19.08	$17.66	144,505
2015-10-12	$19.49	$19.57	$19.40	$19.55	$18.10	98,781
2015-10-09	$19.61	$19.66	$19.31	$19.47	$18.02	130,137
2015-10-08	$19.37	$19.58	$19.34	$19.53	$18.08	301,538
2015-10-07	$19.47	$19.47	$19.18	$19.41	$17.97	273,035
2015-10-06	$19.26	$19.59	$19.21	$19.32	$17.88	410,972
2015-10-05	$18.81	$19.28	$18.76	$19.28	$17.85	185,101
2015-10-02	$18.23	$18.66	$18.04	$18.64	$17.25	229,130
2015-10-01	$18.40	$18.40	$17.93	$18.31	$16.95	351,016
2015-09-30	$17.76	$18.21	$17.67	$18.07	$16.73	329,661
2015-09-29	$17.88	$17.88	$17.42	$17.61	$16.30	317,857
2015-09-28	$17.89	$18.12	$17.74	$17.88	$16.55	320,422
2015-09-25	$18.28	$18.35	$17.97	$18.03	$16.69	318,339
2015-09-24	$18.04	$18.20	$17.93	$18.16	$16.81	136,360
2015-09-23	$18.05	$18.18	$17.90	$18.13	$16.78	150,577
2015-09-22	$18.18	$18.34	$17.92	$18.04	$16.70	152,517
2015-09-21	$18.28	$18.57	$18.08	$18.37	$17.00	232,798
2015-09-18	$18.47	$18.55	$18.13	$18.19	$16.84	263,433
2015-09-17	$18.54	$18.89	$18.54	$18.67	$17.28	203,872
2015-09-16	$18.44	$18.67	$18.41	$18.62	$17.24	506,763
2015-09-15	$18.17	$18.51	$18.13	$18.41	$17.04	455,864
2015-09-14	$18.28	$18.37	$18.13	$18.14	$16.79	162,658
2015-09-11	$18.15	$18.27	$18.06	$18.26	$16.90	268,066
2015-09-10	$18.06	$18.42	$18.04	$18.24	$16.88	248,379
2015-09-09	$18.44	$18.47	$18.08	$18.10	$16.75	375,966
2015-09-08	$18.24	$18.37	$18.04	$18.33	$16.97	242,733
2015-09-04	$18.01	$18.14	$17.95	$17.98	$16.64	143,233
2015-09-03	$18.09	$18.33	$18.00	$18.23	$16.87	592,496

Evertec Inc (EVTC) News Headlines

Recent Evertec Inc (EVTC) News

Similar Companies to Evertec Inc (EVTC) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Evertec Inc (EVTC) Exchange: NYSE