Experian Plc (EXPGY) Stock Profile

Data as of June 26, 2025

$51.60 ($1.17) 2.32%

Experian Plc - Daily Information

Click for more stock information on Experian Plc.

Daily Information	Data
Date	June 26, 2025
Open	$51.08
Previous Close	$51.60
High	$51.92
Low	$51.08
Adjusted Open	$51.08
Previous Adjusted Close	$51.60
Adjusted High	$51.92
Adjusted Low	$51.08

Invest in Experian Plc (EXPGY)

When you sign up and link your bank account, a surprise stock appears in your account.

Get up to $250 in Bitcoin for funding an account.

Key People Experian Plc

Employee	Position
Brian Jude Cassin	Chief Executive Officer & Executive Director
Kerry L. Williams	Chief Operating Officer & Director
Lloyd Mark Pitchford	Chief Financial Officer & Director
Joe Manna	Chief Technology Officer
Richard Gallagher	Chief Investment Officer
Craig Boundy	Chief Executive Officer-North America
Wil Lewis	Chief Diversity, Inclusion & Belonging Officer
Ronan Hanna	Deputy Secretary
Ricardo Loureiro	Managing Director-Latin America
Luiz Fleury	Non-Executive Director
Deirdre A. Mahlan	Non-Executive Director
Remco de Vries	Group Treasurer
Nadia Ridout-Jamieson	Chief Communications Officer
Jacky Simmonds	Chief People Officer
Charles P. Brown	Secretary
Darryl Scott Gibson	Group General Counsel
Michael John Rogers	Chairman
Alison Jane Brittain	Independent Non-Executive Director
Jonathan Anton George Howell	Independent Non-Executive Director
George W. Rose	Deputy Chairman
Luiz Fernando Vendramini Fleury	Independent Non-Executive Director
Ruba Borno	Independent Non-Executive Director

Historical Stock Data for Experian Plc (EXPGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-05	$51.08	$51.92	$51.08	$51.60	$51.60	35,151
2025-06-04	$50.44	$50.69	$50.36	$50.43	$50.43	32,220
2025-06-03	$49.76	$49.88	$49.44	$49.80	$49.80	55,210
2025-06-02	$49.64	$50.14	$49.57	$50.10	$50.10	98,903
2025-05-30	$49.62	$49.93	$49.32	$49.88	$49.88	150,239
2025-05-29	$49.81	$49.90	$49.40	$49.79	$49.79	70,608
2025-05-28	$50.13	$50.16	$49.72	$50.01	$50.01	63,687
2025-05-27	$51.48	$51.48	$50.50	$50.73	$50.73	65,757
2025-05-23	$50.91	$51.45	$50.80	$51.25	$51.25	38,080
2025-05-22	$50.57	$51.32	$50.51	$51.13	$51.13	50,577
2025-05-21	$51.75	$52.30	$51.21	$51.60	$51.60	66,570
2025-05-20	$52.48	$52.68	$52.15	$52.61	$52.61	89,001
2025-05-19	$52.09	$52.89	$52.09	$52.89	$52.89	45,372
2025-05-16	$52.44	$52.45	$51.84	$52.44	$52.44	62,348
2025-05-15	$52.14	$52.41	$52.08	$52.38	$52.38	49,772
2025-05-14	$51.72	$51.82	$51.13	$51.24	$51.24	110,219
2025-05-13	$52.18	$53.17	$52.12	$53.09	$53.09	81,876
2025-05-12	$51.50	$51.70	$50.94	$51.65	$51.65	106,443
2025-05-09	$51.03	$51.21	$50.93	$50.97	$50.97	52,955
2025-05-08	$51.36	$51.45	$50.90	$50.93	$50.93	54,656
2025-05-07	$50.75	$51.21	$50.75	$50.91	$50.91	41,245
2025-05-06	$50.74	$50.94	$50.58	$50.79	$50.79	46,890
2025-05-05	$51.80	$52.10	$51.10	$51.41	$51.41	50,245
2025-05-02	$51.14	$51.50	$51.13	$51.48	$51.48	56,233
2025-05-01	$49.90	$50.87	$49.81	$49.92	$49.92	53,161
2025-04-30	$49.07	$49.75	$48.92	$49.71	$49.71	40,990
2025-04-29	$48.22	$48.99	$48.22	$48.70	$48.70	66,996
2025-04-28	$48.44	$48.71	$48.26	$48.71	$48.71	67,755
2025-04-25	$48.35	$48.65	$47.92	$48.65	$48.65	30,047
2025-04-24	$47.61	$48.28	$47.51	$48.27	$48.27	66,826
2025-04-23	$47.73	$48.23	$47.38	$47.58	$47.58	75,098
2025-04-22	$47.13	$47.50	$46.98	$47.23	$47.23	74,818
2025-04-21	$47.00	$47.00	$44.63	$45.01	$45.01	64,871
2025-04-17	$45.62	$46.02	$45.47	$45.57	$45.57	47,736
2025-04-16	$45.46	$45.82	$44.82	$45.25	$45.25	107,203
2025-04-15	$45.82	$46.24	$45.76	$45.85	$45.85	75,724
2025-04-14	$44.90	$45.42	$44.57	$44.92	$44.92	95,363
2025-04-11	$43.99	$45.20	$43.47	$44.91	$44.91	126,679
2025-04-10	$44.14	$44.86	$43.21	$43.90	$43.90	76,113
2025-04-09	$40.96	$44.62	$40.79	$44.62	$44.62	129,791
2025-04-08	$41.49	$41.85	$40.05	$40.70	$40.70	404,180
2025-04-07	$39.53	$41.89	$39.08	$39.83	$39.83	231,912
2025-04-04	$42.55	$42.86	$41.25	$41.30	$41.30	72,407
2025-04-03	$45.64	$46.22	$45.64	$45.79	$45.79	58,561
2025-04-02	$46.09	$46.98	$46.08	$46.97	$46.97	37,948
2025-04-01	$46.51	$46.65	$46.20	$46.46	$46.46	59,243
2025-03-31	$46.18	$46.46	$45.92	$46.40	$46.40	62,642
2025-03-28	$46.76	$47.00	$46.42	$46.89	$46.89	98,749
2025-03-27	$45.70	$46.47	$45.70	$46.17	$46.17	55,848
2025-03-26	$46.11	$46.47	$46.00	$46.03	$46.03	123,075
2025-03-25	$46.81	$47.19	$46.72	$46.94	$46.94	48,660
2025-03-24	$46.62	$46.97	$46.27	$46.85	$46.85	49,529
2025-03-21	$45.68	$46.44	$45.56	$46.24	$46.24	111,720
2025-03-20	$46.76	$47.19	$46.67	$46.71	$46.71	80,770
2025-03-19	$45.11	$45.91	$45.04	$45.64	$45.64	73,358
2025-03-18	$45.67	$45.81	$45.35	$45.56	$45.56	53,387
2025-03-17	$45.71	$46.09	$45.69	$45.95	$45.95	63,210
2025-03-14	$45.88	$46.04	$45.51	$45.75	$45.75	102,226
2025-03-13	$45.18	$45.45	$45.05	$45.30	$45.30	63,977
2025-03-12	$45.87	$46.23	$45.53	$45.95	$45.95	52,622
2025-03-11	$45.30	$45.52	$44.97	$45.31	$45.31	85,723
2025-03-10	$45.88	$46.12	$45.42	$45.64	$45.64	59,673
2025-03-07	$45.83	$47.05	$45.80	$46.99	$46.99	69,667
2025-03-06	$46.51	$46.98	$46.15	$46.20	$46.20	73,488
2025-03-05	$47.53	$47.98	$47.21	$47.76	$47.76	68,015
2025-03-04	$47.33	$48.54	$47.08	$47.84	$47.84	125,509
2025-03-03	$47.45	$48.03	$47.10	$47.36	$47.36	55,749
2025-02-28	$47.36	$47.47	$46.89	$47.34	$47.34	53,433
2025-02-27	$47.75	$47.83	$47.16	$47.18	$47.18	50,233
2025-02-26	$48.60	$48.88	$48.23	$48.34	$48.34	39,318
2025-02-25	$48.74	$48.85	$48.36	$48.71	$48.71	51,186
2025-02-24	$47.93	$48.04	$47.53	$47.62	$47.62	50,547
2025-02-21	$48.70	$48.70	$48.14	$48.23	$48.23	34,887
2025-02-20	$48.47	$48.83	$48.40	$48.67	$48.67	173,769
2025-02-19	$48.59	$48.77	$48.44	$48.73	$48.73	102,130
2025-02-18	$49.51	$49.56	$49.03	$49.22	$49.22	54,388
2025-02-14	$49.74	$49.86	$49.46	$49.50	$49.50	58,091
2025-02-13	$49.23	$49.71	$49.13	$49.70	$49.70	47,327
2025-02-12	$48.94	$49.52	$48.73	$49.35	$49.35	55,426
2025-02-11	$49.58	$49.58	$49.07	$49.28	$49.28	54,186
2025-02-10	$48.51	$49.01	$48.50	$48.71	$48.71	124,930
2025-02-07	$48.92	$48.97	$48.10	$48.20	$48.20	147,540
2025-02-06	$48.70	$49.55	$48.68	$49.31	$49.31	53,968
2025-02-05	$49.75	$50.18	$49.69	$50.18	$50.18	59,534
2025-02-04	$49.20	$49.65	$49.19	$49.49	$49.49	72,441
2025-02-03	$48.38	$49.07	$48.12	$48.58	$48.58	322,191
2025-01-31	$49.57	$50.00	$49.35	$49.36	$49.36	364,208
2025-01-30	$49.47	$49.89	$49.33	$49.49	$49.49	87,232
2025-01-29	$49.38	$49.41	$48.93	$49.14	$49.14	70,802
2025-01-28	$48.63	$49.42	$48.60	$49.26	$49.26	119,060
2025-01-27	$47.11	$47.83	$47.11	$47.77	$47.77	102,239
2025-01-24	$46.98	$47.41	$46.86	$46.97	$46.97	61,524
2025-01-23	$46.98	$47.04	$46.69	$46.78	$46.78	58,908
2025-01-22	$47.29	$47.45	$46.83	$46.83	$46.83	152,020
2025-01-21	$46.82	$47.26	$46.79	$47.21	$47.21	276,833
2025-01-17	$45.30	$45.66	$45.17	$45.58	$45.58	309,210
2025-01-16	$44.15	$44.80	$43.99	$44.60	$44.60	156,420
2025-01-15	$42.83	$43.30	$42.72	$42.99	$42.99	241,682
2025-01-14	$42.11	$42.30	$41.67	$42.00	$42.00	98,948
2025-01-13	$41.23	$41.90	$41.23	$41.90	$41.90	76,980
2025-01-10	$42.42	$42.43	$41.86	$42.30	$42.30	92,833
2025-01-08	$42.31	$42.83	$42.28	$42.58	$42.39	81,625
2025-01-07	$42.56	$45.27	$42.33	$42.40	$42.21	100,356
2025-01-06	$43.00	$43.93	$43.00	$43.28	$43.08	102,044
2025-01-03	$42.50	$42.99	$42.46	$42.93	$42.74	84,856
2025-01-02	$42.62	$43.02	$42.62	$42.69	$42.50	139,761
2024-12-31	$42.49	$43.09	$42.49	$42.73	$42.54	383,293
2024-12-30	$43.05	$43.05	$42.58	$42.71	$42.52	780,430
2024-12-27	$43.36	$43.57	$43.20	$43.31	$43.31	684,869
2024-12-26	$42.74	$43.63	$42.74	$43.51	$43.51	910,476
2024-12-24	$43.35	$43.54	$43.05	$43.30	$43.30	107,760
2024-12-23	$43.14	$43.55	$43.00	$43.30	$43.30	974,236
2024-12-20	$43.20	$44.23	$43.20	$43.97	$43.97	1,182,509
2024-12-19	$44.55	$44.55	$43.62	$43.75	$43.75	546,661
2024-12-18	$45.96	$45.96	$44.56	$44.60	$44.60	201,318
2024-12-17	$46.08	$46.08	$45.48	$45.48	$45.48	363,148
2024-12-16	$45.62	$46.22	$45.62	$45.73	$45.73	144,204
2024-12-13	$46.08	$46.08	$45.28	$45.50	$45.50	42,628
2024-12-12	$46.17	$46.58	$46.16	$46.16	$46.16	61,075
2024-12-11	$46.96	$47.00	$46.43	$46.82	$46.82	81,200
2024-12-10	$46.81	$46.84	$46.34	$46.37	$46.37	46,467
2024-12-09	$47.55	$47.66	$46.82	$46.82	$46.82	77,159
2024-12-06	$47.54	$47.54	$47.09	$47.41	$47.41	49,303
2024-12-05	$47.08	$47.78	$47.08	$47.52	$47.52	57,821
2024-12-04	$47.45	$48.01	$47.40	$47.92	$47.92	38,218
2024-12-03	$47.14	$47.60	$47.14	$47.36	$47.36	74,755
2024-12-02	$47.65	$47.65	$47.25	$47.44	$47.44	111,109
2024-11-29	$47.19	$47.83	$47.12	$47.83	$47.83	29,219
2024-11-27	$48.01	$48.37	$47.98	$48.17	$48.17	33,527
2024-11-26	$47.28	$47.55	$47.23	$47.51	$47.51	67,547
2024-11-25	$47.64	$48.29	$47.64	$48.13	$48.13	55,315
2024-11-22	$48.07	$48.07	$47.62	$47.83	$47.83	50,755
2024-11-21	$46.60	$47.04	$46.44	$46.83	$46.83	59,591
2024-11-20	$46.45	$46.45	$45.88	$46.15	$46.15	85,509
2024-11-19	$46.31	$46.91	$46.26	$46.65	$46.65	722,880
2024-11-18	$45.64	$46.43	$45.62	$46.43	$46.43	182,100
2024-11-15	$45.71	$45.76	$45.28	$45.45	$45.45	101,016
2024-11-14	$46.72	$46.82	$46.07	$46.27	$46.27	65,861
2024-11-13	$47.39	$47.99	$47.31	$47.92	$47.92	74,315
2024-11-12	$49.93	$49.93	$49.03	$49.25	$49.25	204,781
2024-11-11	$50.75	$50.83	$50.34	$50.74	$50.74	50,637
2024-11-08	$49.97	$50.31	$49.78	$50.31	$50.31	90,867
2024-11-07	$50.30	$50.59	$50.15	$50.43	$50.43	48,654
2024-11-06	$50.19	$50.19	$49.39	$49.66	$49.66	38,864
2024-11-05	$49.93	$50.46	$49.89	$50.26	$50.26	28,669
2024-11-04	$49.85	$50.08	$49.45	$49.62	$49.62	36,059
2024-11-01	$49.48	$49.86	$49.44	$49.61	$49.61	34,153
2024-10-31	$48.66	$48.85	$48.25	$48.82	$48.82	85,524
2024-10-30	$48.90	$49.41	$48.89	$48.94	$48.94	78,110
2024-10-29	$49.76	$50.23	$49.66	$50.08	$50.08	98,664
2024-10-28	$50.42	$50.65	$50.14	$50.19	$50.19	31,078
2024-10-25	$50.10	$50.33	$49.91	$49.91	$49.91	62,396
2024-10-24	$49.97	$50.15	$49.76	$50.12	$50.12	40,891
2024-10-23	$49.93	$49.93	$49.42	$49.54	$49.54	57,566
2024-10-22	$49.81	$50.02	$49.69	$49.98	$49.98	77,664
2024-10-21	$50.69	$50.83	$50.39	$50.45	$50.45	92,224
2024-10-18	$51.33	$51.44	$51.17	$51.29	$51.29	39,282
2024-10-17	$51.42	$51.64	$51.26	$51.48	$51.48	84,290
2024-10-16	$51.32	$51.32	$50.91	$50.99	$50.99	39,930
2024-10-15	$51.82	$51.82	$51.15	$51.19	$51.19	27,435
2024-10-14	$50.95	$51.46	$50.94	$51.41	$51.41	24,992
2024-10-11	$50.82	$51.20	$50.82	$51.20	$51.20	52,475
2024-10-10	$50.32	$50.51	$50.24	$50.45	$50.45	68,283
2024-10-09	$50.44	$50.69	$50.39	$50.62	$50.62	49,189
2024-10-08	$50.69	$50.97	$50.52	$50.97	$50.97	38,633
2024-10-07	$50.97	$50.97	$50.40	$50.49	$50.49	64,034
2024-10-04	$51.19	$51.19	$50.50	$51.02	$51.02	53,567
2024-10-03	$51.77	$52.02	$51.57	$51.83	$51.83	65,002
2024-10-02	$52.30	$52.62	$52.24	$52.47	$52.47	52,645
2024-10-01	$52.84	$52.84	$52.24	$52.51	$52.51	33,224
2024-09-30	$52.82	$53.10	$52.43	$52.68	$52.68	41,428
2024-09-27	$52.59	$52.76	$52.33	$52.43	$52.43	47,070
2024-09-26	$52.84	$52.87	$52.24	$52.40	$52.40	52,987
2024-09-25	$51.95	$52.07	$51.36	$51.39	$51.39	47,851
2024-09-24	$50.75	$51.72	$50.75	$51.61	$51.61	39,232
2024-09-23	$51.29	$51.74	$51.23	$51.73	$51.73	31,910
2024-09-20	$50.92	$50.99	$50.56	$50.70	$50.70	46,278
2024-09-19	$51.21	$51.63	$51.20	$51.49	$51.49	49,787
2024-09-18	$50.26	$50.68	$49.92	$50.59	$50.59	32,325
2024-09-17	$50.69	$50.75	$50.00	$50.16	$50.16	31,855
2024-09-16	$49.81	$50.00	$49.62	$49.97	$49.97	37,979
2024-09-13	$49.61	$49.87	$49.38	$49.47	$49.47	29,906
2024-09-12	$48.88	$49.41	$48.78	$49.35	$49.35	43,433
2024-09-11	$48.05	$48.39	$47.18	$48.38	$48.38	52,666
2024-09-10	$48.42	$48.42	$47.91	$48.38	$48.38	45,726
2024-09-09	$48.15	$48.50	$48.10	$48.19	$48.19	34,332
2024-09-06	$48.20	$48.31	$47.05	$47.16	$47.16	26,129
2024-09-05	$47.27	$47.65	$47.03	$47.12	$47.12	30,554
2024-09-04	$47.46	$47.90	$47.41	$47.53	$47.53	26,207
2024-09-03	$48.58	$48.62	$47.77	$47.88	$47.88	27,349
2024-08-30	$48.47	$48.60	$48.26	$48.60	$48.60	42,491
2024-08-29	$48.36	$48.92	$48.31	$48.75	$48.75	160,764
2024-08-28	$48.23	$48.44	$48.02	$48.28	$48.28	95,451
2024-08-27	$47.90	$48.17	$47.75	$47.95	$47.95	42,923
2024-08-26	$49.09	$49.09	$46.54	$47.90	$47.90	56,636
2024-08-23	$47.69	$48.18	$47.47	$48.18	$48.18	50,334
2024-08-22	$47.87	$47.92	$47.44	$47.51	$47.51	36,612
2024-08-21	$47.37	$47.67	$47.29	$47.63	$47.63	77,043
2024-08-20	$46.70	$46.95	$46.60	$46.74	$46.74	103,597
2024-08-19	$46.42	$46.89	$46.41	$46.65	$46.65	53,698
2024-08-16	$46.07	$46.37	$46.06	$46.32	$46.32	32,329
2024-08-15	$46.18	$46.34	$46.07	$46.09	$46.09	32,785
2024-08-14	$45.78	$46.10	$45.78	$46.03	$46.03	41,448
2024-08-13	$45.00	$45.63	$45.00	$45.62	$45.62	77,626
2024-08-12	$44.69	$45.08	$44.58	$44.96	$44.96	43,377
2024-08-09	$44.48	$44.72	$44.36	$44.62	$44.62	38,386
2024-08-08	$43.97	$44.62	$43.87	$44.57	$44.57	55,653
2024-08-07	$43.94	$44.41	$43.64	$43.67	$43.67	63,566
2024-08-06	$42.78	$43.67	$42.76	$43.32	$43.32	80,536
2024-08-05	$42.77	$43.59	$42.76	$43.16	$43.16	57,740
2024-08-02	$44.99	$45.09	$44.54	$44.98	$44.98	50,844
2024-08-01	$47.13	$47.13	$45.26	$45.49	$45.49	49,774
2024-07-31	$46.93	$47.38	$46.70	$47.17	$47.17	30,653
2024-07-30	$46.48	$46.67	$46.30	$46.59	$46.59	38,362
2024-07-29	$46.30	$46.46	$46.11	$46.21	$46.21	40,681
2024-07-26	$46.00	$46.51	$45.90	$46.40	$46.40	46,908
2024-07-25	$44.69	$45.29	$44.69	$44.84	$44.84	221,963
2024-07-24	$45.21	$45.29	$44.82	$44.82	$44.82	68,932
2024-07-23	$45.80	$45.83	$45.59	$45.59	$45.59	44,923
2024-07-22	$46.07	$46.15	$45.85	$46.11	$46.11	55,961
2024-07-19	$45.09	$45.35	$45.01	$45.16	$45.16	39,141
2024-07-18	$46.02	$46.07	$45.19	$45.21	$45.21	61,570
2024-07-17	$45.90	$46.04	$45.54	$45.66	$45.66	67,135
2024-07-16	$46.45	$46.46	$45.98	$46.40	$46.40	66,810
2024-07-15	$47.46	$47.46	$47.00	$47.17	$47.17	34,100
2024-07-12	$47.39	$48.31	$47.39	$48.25	$48.25	52,180
2024-07-11	$47.13	$47.33	$46.99	$47.17	$47.17	90,779
2024-07-10	$46.54	$46.92	$46.53	$46.78	$46.78	67,664
2024-07-09	$46.82	$46.82	$46.33	$46.60	$46.60	120,765
2024-07-08	$47.21	$47.22	$46.93	$47.06	$47.06	201,067
2024-07-05	$46.81	$46.98	$46.62	$46.98	$46.98	104,075
2024-07-03	$47.00	$47.32	$47.00	$47.20	$47.20	33,001
2024-07-02	$46.49	$46.70	$46.29	$46.59	$46.59	56,272
2024-07-01	$46.61	$46.61	$46.07	$46.25	$46.25	36,749
2024-06-28	$46.33	$46.80	$46.33	$46.64	$46.64	52,065
2024-06-27	$46.75	$46.94	$46.60	$46.76	$46.76	34,393
2024-06-26	$46.47	$46.53	$46.27	$46.41	$46.41	44,084
2024-06-25	$46.50	$46.69	$46.45	$46.68	$46.68	52,634
2024-06-24	$46.91	$46.99	$46.58	$46.65	$46.65	47,252
2024-06-21	$46.58	$46.78	$46.35	$46.63	$46.63	80,402
2024-06-20	$47.38	$47.59	$46.80	$47.37	$46.96	122,525
2024-06-18	$47.35	$47.58	$47.15	$47.21	$46.80	84,673
2024-06-17	$46.89	$47.23	$46.54	$47.14	$46.73	117,957
2024-06-14	$47.29	$47.34	$46.88	$46.94	$46.54	155,713
2024-06-13	$47.92	$47.94	$47.33	$47.55	$47.14	58,519
2024-06-12	$48.16	$48.61	$48.12	$48.33	$47.91	58,274
2024-06-11	$46.75	$46.95	$46.66	$46.84	$46.44	104,588
2024-06-10	$46.05	$46.56	$46.02	$46.54	$46.14	37,009
2024-06-07	$46.81	$46.81	$46.40	$46.44	$46.44	69,539
2024-06-06	$48.12	$48.18	$47.80	$47.88	$47.88	130,399
2024-06-05	$47.53	$47.86	$47.39	$47.80	$47.80	91,520
2024-06-04	$46.79	$47.46	$46.79	$47.42	$47.42	64,834
2024-06-03	$46.22	$46.47	$46.14	$46.40	$46.40	114,040
2024-05-31	$46.22	$46.22	$45.63	$46.18	$46.18	36,815
2024-05-30	$46.18	$46.26	$45.86	$46.06	$46.06	42,059
2024-05-29	$46.59	$46.77	$46.30	$46.31	$46.31	35,124
2024-05-28	$47.70	$47.77	$47.23	$47.40	$47.40	48,861
2024-05-24	$46.87	$47.37	$46.79	$47.29	$47.29	60,919
2024-05-23	$47.37	$47.37	$46.84	$46.96	$46.96	51,730
2024-05-22	$46.42	$46.76	$46.35	$46.52	$46.52	52,945
2024-05-21	$46.21	$46.28	$45.88	$46.28	$46.28	43,927
2024-05-20	$46.80	$46.88	$46.58	$46.73	$46.73	66,444
2024-05-17	$46.77	$46.97	$46.70	$46.89	$46.89	58,136
2024-05-16	$47.54	$47.55	$47.21	$47.32	$47.32	94,438
2024-05-15	$47.38	$47.61	$46.74	$47.54	$47.54	79,350
2024-05-14	$43.46	$43.83	$43.37	$43.73	$43.73	31,210
2024-05-13	$43.00	$43.19	$42.76	$43.00	$43.00	27,259
2024-05-10	$43.11	$43.32	$43.08	$43.25	$43.25	130,400
2024-05-09	$42.49	$42.73	$42.39	$42.69	$42.69	38,725
2024-05-08	$42.45	$42.72	$42.30	$42.54	$42.54	33,759
2024-05-07	$42.40	$42.51	$42.18	$42.43	$42.43	68,388
2024-05-06	$40.29	$41.57	$40.29	$41.53	$41.53	49,007
2024-05-03	$41.53	$41.55	$41.03	$41.25	$41.25	50,015
2024-05-02	$40.59	$41.02	$40.34	$40.89	$40.89	50,885
2024-05-01	$40.03	$40.71	$40.01	$40.27	$40.27	40,877
2024-04-30	$40.63	$40.96	$40.50	$40.50	$40.50	57,742
2024-04-29	$40.99	$41.07	$40.83	$40.87	$40.87	39,732
2024-04-26	$40.78	$41.06	$40.70	$41.01	$41.01	42,378
2024-04-25	$39.95	$40.55	$39.74	$40.52	$40.52	53,790
2024-04-24	$41.04	$41.07	$40.48	$40.71	$40.71	43,316
2024-04-23	$40.47	$40.93	$40.47	$40.77	$40.77	50,491
2024-04-22	$40.02	$40.34	$39.83	$40.15	$40.15	33,084
2024-04-19	$39.81	$40.02	$39.58	$39.66	$39.66	50,283
2024-04-18	$39.81	$40.10	$39.69	$39.75	$39.75	52,138
2024-04-17	$41.21	$41.27	$40.81	$40.92	$40.92	39,395
2024-04-16	$40.95	$41.01	$40.67	$40.72	$40.72	42,543
2024-04-15	$41.95	$42.00	$40.88	$40.98	$40.98	48,559
2024-04-12	$41.24	$41.38	$40.91	$41.00	$41.00	42,735
2024-04-11	$41.60	$41.87	$41.23	$41.75	$41.75	38,191
2024-04-10	$41.45	$41.68	$41.25	$41.53	$41.53	55,132
2024-04-09	$42.78	$42.92	$42.57	$42.66	$42.66	291,853
2024-04-08	$43.06	$43.06	$42.56	$42.93	$42.93	231,287
2024-04-05	$42.32	$43.01	$42.30	$42.93	$42.93	231,287
2024-04-04	$42.72	$43.09	$42.29	$42.48	$42.48	40,435
2024-04-03	$41.99	$42.56	$41.99	$42.48	$42.48	40,435
2024-04-02	$42.75	$42.75	$42.47	$42.69	$42.69	50,378
2024-04-01	$44.34	$44.34	$43.19	$43.29	$43.29	54,083
2024-03-28	$43.49	$43.96	$43.49	$43.54	$43.54	39,793
2024-03-27	$43.65	$43.85	$43.61	$43.81	$43.81	47,980
2024-03-26	$43.36	$43.71	$43.34	$43.35	$43.35	40,477
2024-03-25	$44.29	$44.61	$44.09	$44.10	$44.10	67,506
2024-03-22	$43.90	$43.97	$43.74	$43.85	$43.85	34,239
2024-03-21	$43.69	$44.08	$43.68	$43.77	$43.77	79,046
2024-03-20	$42.78	$43.21	$42.75	$43.17	$43.17	94,016
2024-03-19	$41.94	$42.66	$41.90	$42.47	$42.47	73,331
2024-03-18	$42.80	$42.80	$42.63	$42.72	$42.72	50,493
2024-03-15	$42.40	$42.66	$42.23	$42.45	$42.45	54,334
2024-03-14	$43.14	$43.18	$42.35	$43.14	$43.14	182,553
2024-03-13	$43.64	$43.64	$43.09	$43.14	$43.14	181,673
2024-03-12	$42.84	$43.66	$42.75	$42.88	$42.88	41,307
2024-03-11	$42.98	$42.98	$42.56	$42.88	$42.88	41,289
2024-03-08	$43.67	$43.89	$43.48	$43.57	$43.57	50,569
2024-03-07	$43.55	$43.81	$43.44	$43.67	$43.67	53,490
2024-03-06	$43.02	$43.58	$42.90	$43.43	$43.43	86,183
2024-03-05	$42.89	$42.93	$42.36	$42.40	$42.40	63,168
2024-03-04	$42.07	$42.73	$42.07	$42.66	$42.66	70,581
2024-03-01	$42.36	$42.66	$42.02	$42.54	$42.54	49,626
2024-02-29	$43.03	$43.03	$42.55	$42.88	$42.88	48,787
2024-02-28	$43.15	$43.15	$42.94	$43.07	$43.07	31,217
2024-02-27	$43.24	$43.39	$43.19	$43.29	$43.29	68,908
2024-02-26	$43.70	$43.76	$43.28	$43.50	$43.50	39,249
2024-02-23	$43.52	$43.59	$43.30	$43.42	$43.42	91,144
2024-02-22	$42.92	$43.59	$42.92	$43.54	$43.54	40,660
2024-02-21	$42.72	$42.73	$42.47	$42.56	$42.56	205,117
2024-02-20	$42.80	$42.95	$42.66	$42.77	$42.77	47,669
2024-02-16	$42.50	$42.83	$42.48	$42.59	$42.59	42,404
2024-02-15	$42.25	$42.50	$42.12	$42.36	$42.36	41,704
2024-02-14	$41.94	$42.24	$41.91	$42.24	$42.24	51,208
2024-02-13	$41.32	$41.62	$41.27	$41.47	$41.47	38,898
2024-02-12	$42.56	$42.73	$42.41	$42.59	$42.59	42,071
2024-02-09	$42.41	$42.52	$42.25	$42.43	$42.43	61,542
2024-02-08	$41.66	$42.10	$41.66	$42.06	$42.06	48,260
2024-02-07	$41.45	$41.59	$41.37	$41.47	$41.47	61,975
2024-02-06	$41.15	$41.55	$41.15	$41.51	$41.51	47,325
2024-02-05	$41.24	$41.24	$40.82	$41.05	$41.05	78,826
2024-02-02	$41.76	$41.91	$41.65	$41.82	$41.82	49,733
2024-02-01	$41.85	$42.50	$41.85	$42.44	$42.44	63,234
2024-01-31	$42.00	$42.10	$41.56	$41.58	$41.58	138,570
2024-01-30	$41.87	$42.10	$41.84	$41.95	$41.95	170,140
2024-01-29	$41.54	$41.60	$41.14	$41.44	$41.44	41,905
2024-01-26	$41.47	$41.70	$41.32	$41.32	$41.32	48,167
2024-01-25	$41.23	$41.34	$41.05	$41.24	$41.24	39,833
2024-01-24	$41.69	$41.81	$41.12	$41.14	$41.14	423,961
2024-01-23	$40.95	$41.12	$40.79	$40.93	$40.93	305,295
2024-01-22	$40.81	$41.00	$40.81	$40.83	$40.83	67,332
2024-01-19	$40.88	$40.88	$40.23	$40.59	$40.59	93,536
2024-01-18	$40.40	$40.75	$40.35	$40.66	$40.66	47,405
2024-01-17	$40.22	$40.55	$40.12	$40.27	$40.27	45,306
2024-01-16	$40.41	$40.70	$40.26	$40.43	$40.43	99,974
2024-01-12	$40.38	$40.62	$40.36	$40.45	$40.45	62,854
2024-01-11	$40.08	$40.24	$39.59	$39.99	$39.99	112,034
2024-01-10	$39.79	$40.25	$39.78	$40.20	$40.20	56,977
2024-01-09	$39.59	$39.94	$39.59	$39.71	$39.71	46,511
2024-01-08	$40.00	$40.38	$39.75	$40.35	$40.35	250,022
2024-01-05	$38.56	$39.60	$38.56	$39.45	$39.45	793,183
2024-01-04	$38.23	$38.89	$38.06	$38.50	$38.50	120,211
2024-01-03	$38.87	$38.92	$38.52	$38.86	$38.68	44,125
2024-01-02	$40.13	$40.13	$39.28	$39.41	$39.22	79,705
2023-12-29	$40.14	$41.50	$40.14	$40.74	$40.74	79,957
2023-12-28	$40.74	$41.00	$40.65	$40.87	$40.87	35,814
2023-12-27	$40.71	$41.28	$40.71	$41.23	$41.23	50,338
2023-12-26	$40.12	$41.03	$40.12	$40.83	$40.83	34,319
2023-12-22	$39.80	$40.71	$39.80	$40.60	$40.60	99,141
2023-12-21	$40.56	$40.60	$40.27	$40.51	$40.51	52,549
2023-12-20	$40.23	$40.83	$40.23	$40.24	$40.24	60,747
2023-12-19	$40.71	$40.98	$40.71	$40.90	$40.90	50,718
2023-12-18	$40.46	$40.61	$40.35	$40.48	$40.48	57,270
2023-12-15	$40.36	$40.87	$40.36	$40.45	$40.45	235,364
2023-12-14	$40.59	$41.52	$40.59	$41.31	$41.31	1,040,478
2023-12-13	$39.62	$39.92	$39.17	$39.90	$39.90	63,889
2023-12-12	$39.21	$39.56	$39.21	$39.46	$39.46	51,229
2023-12-11	$38.76	$39.41	$38.76	$39.35	$39.35	169,157
2023-12-08	$38.44	$38.91	$38.44	$38.69	$38.69	44,819
2023-12-07	$37.96	$38.43	$37.96	$38.40	$38.40	52,781
2023-12-06	$38.13	$38.58	$38.05	$38.05	$38.05	101,443
2023-12-05	$37.11	$37.70	$37.11	$37.34	$37.34	73,279
2023-12-04	$36.77	$37.26	$36.77	$37.14	$37.14	68,892
2023-12-01	$36.70	$37.33	$36.70	$37.26	$37.26	73,801
2023-11-30	$36.62	$36.95	$36.46	$36.75	$36.75	148,096
2023-11-29	$36.81	$37.28	$36.81	$37.13	$37.13	88,046
2023-11-28	$36.77	$36.97	$36.66	$36.77	$36.77	58,923
2023-11-27	$36.69	$37.00	$36.61	$36.97	$36.97	180,514
2023-11-24	$36.60	$36.78	$36.56	$36.69	$36.69	42,786
2023-11-22	$36.52	$36.62	$36.37	$36.60	$36.60	47,920
2023-11-21	$36.84	$37.04	$36.73	$36.90	$36.90	78,181
2023-11-20	$36.63	$36.94	$36.60	$36.88	$36.88	189,687
2023-11-17	$36.34	$36.69	$36.26	$36.69	$36.69	697,885
2023-11-16	$36.08	$36.39	$35.91	$36.20	$36.20	308,124
2023-11-15	$35.41	$35.80	$35.31	$35.66	$35.66	315,415
2023-11-14	$33.33	$33.50	$33.16	$33.39	$33.39	129,396
2023-11-13	$32.36	$32.46	$32.14	$32.31	$32.31	153,487
2023-11-10	$32.82	$32.95	$32.51	$32.88	$32.88	81,788
2023-11-09	$33.23	$33.48	$33.06	$33.06	$33.06	104,927
2023-11-08	$32.52	$32.80	$32.43	$32.48	$32.48	136,152
2023-11-07	$32.51	$32.68	$32.37	$32.40	$32.40	234,733
2023-11-06	$32.25	$32.33	$32.11	$32.12	$32.12	87,367
2023-11-03	$32.30	$32.85	$32.29	$32.61	$32.61	70,597
2023-11-02	$31.34	$31.87	$31.23	$31.81	$31.81	435,075
2023-11-01	$30.09	$30.30	$30.00	$30.25	$30.25	73,016
2023-10-31	$30.12	$30.35	$29.96	$30.24	$30.24	366,637
2023-10-30	$29.26	$29.65	$29.24	$29.59	$29.59	213,279
2023-10-27	$29.16	$29.16	$28.80	$28.84	$28.84	111,644
2023-10-26	$29.00	$29.18	$28.93	$29.00	$29.00	134,373
2023-10-25	$29.25	$29.47	$28.91	$29.19	$29.19	112,577
2023-10-24	$31.59	$31.59	$29.21	$29.35	$29.35	203,594
2023-10-23	$32.39	$32.95	$32.30	$32.72	$32.72	72,951
2023-10-20	$32.30	$32.30	$31.97	$32.04	$32.04	98,372
2023-10-19	$31.87	$32.22	$31.87	$31.90	$31.90	77,176
2023-10-18	$32.93	$32.97	$32.61	$32.68	$32.68	54,668
2023-10-17	$33.09	$33.63	$33.09	$33.41	$33.41	77,597
2023-10-16	$33.43	$33.66	$33.34	$33.63	$33.63	61,632
2023-10-13	$34.39	$34.45	$33.55	$33.70	$33.70	152,201
2023-10-12	$34.30	$34.42	$33.98	$34.18	$34.18	206,552
2023-10-11	$34.32	$34.33	$34.09	$34.25	$34.25	44,742
2023-10-10	$33.89	$34.20	$33.84	$34.03	$34.03	75,579
2023-10-09	$33.26	$33.61	$33.23	$33.53	$33.53	58,667
2023-10-06	$33.41	$34.03	$33.22	$33.87	$33.87	102,295
2023-10-05	$33.25	$33.28	$32.99	$33.16	$33.16	72,734
2023-10-04	$32.87	$32.92	$32.31	$32.65	$32.65	72,223
2023-10-03	$32.48	$32.62	$32.15	$32.34	$32.34	57,538
2023-10-02	$32.24	$32.38	$32.10	$32.21	$32.21	173,992
2023-09-29	$33.02	$33.13	$32.56	$32.64	$32.64	72,363
2023-09-28	$32.45	$32.68	$32.32	$32.48	$32.48	66,515
2023-09-27	$32.77	$32.77	$32.02	$32.22	$32.22	67,402
2023-09-26	$32.82	$32.89	$32.44	$32.45	$32.45	47,571
2023-09-25	$32.66	$32.90	$32.57	$32.82	$32.82	84,314
2023-09-22	$33.19	$33.36	$33.04	$33.04	$33.04	87,416
2023-09-21	$33.86	$33.86	$33.27	$33.27	$33.27	84,369
2023-09-20	$34.49	$34.61	$34.21	$34.25	$34.25	64,640
2023-09-19	$34.27	$34.30	$34.00	$34.27	$34.27	52,819
2023-09-18	$34.31	$34.41	$34.16	$34.22	$34.22	58,255
2023-09-15	$34.83	$35.03	$34.68	$34.72	$34.72	66,602
2023-09-14	$34.65	$35.02	$34.55	$34.88	$34.88	58,268
2023-09-13	$34.34	$34.55	$34.32	$34.42	$34.42	36,624
2023-09-12	$34.31	$34.49	$34.30	$34.32	$34.32	40,744
2023-09-11	$34.58	$34.65	$34.36	$34.50	$34.50	60,078
2023-09-08	$34.67	$34.79	$34.49	$34.54	$34.54	47,280
2023-09-07	$34.59	$34.66	$34.41	$34.57	$34.57	79,643
2023-09-06	$34.77	$34.89	$34.69	$34.79	$34.79	49,761
2023-09-05	$34.77	$34.77	$34.43	$34.55	$34.55	53,641
2023-09-01	$35.22	$35.25	$34.78	$34.84	$34.84	36,032
2023-08-31	$35.10	$35.31	$34.85	$34.91	$34.91	43,423
2023-08-30	$35.12	$35.35	$35.07	$35.22	$35.22	39,510
2023-08-29	$34.30	$34.77	$34.30	$34.76	$34.76	57,471
2023-08-28	$34.05	$34.55	$34.05	$34.55	$34.55	72,581
2023-08-25	$34.29	$34.46	$33.98	$34.17	$34.17	115,241
2023-08-24	$34.55	$34.58	$34.08	$34.10	$34.10	69,118
2023-08-23	$34.21	$34.59	$34.21	$34.48	$34.48	50,104
2023-08-22	$34.15	$34.15	$33.97	$34.02	$34.02	59,274
2023-08-21	$34.26	$34.32	$33.97	$34.13	$34.13	56,818
2023-08-18	$34.04	$34.42	$34.04	$34.36	$34.36	62,153
2023-08-17	$34.97	$34.97	$34.37	$34.40	$34.40	62,083
2023-08-16	$34.95	$35.25	$34.95	$34.99	$34.99	33,188
2023-08-15	$35.88	$35.88	$35.32	$35.35	$35.35	33,256
2023-08-14	$35.89	$36.40	$35.89	$36.36	$36.36	40,451
2023-08-11	$36.34	$36.52	$36.29	$36.43	$36.43	37,488
2023-08-10	$36.94	$37.36	$36.86	$37.01	$37.01	109,982
2023-08-09	$36.50	$36.65	$36.42	$36.51	$36.51	38,181
2023-08-08	$36.37	$36.65	$36.24	$36.56	$36.56	42,297
2023-08-07	$36.35	$36.75	$36.35	$36.70	$36.70	22,413
2023-08-04	$36.13	$36.41	$35.94	$36.04	$36.04	26,472
2023-08-03	$36.21	$36.64	$36.19	$36.52	$36.52	44,617
2023-08-02	$37.33	$37.33	$36.96	$37.09	$37.09	42,245
2023-08-01	$38.13	$38.16	$37.97	$38.04	$38.04	51,730
2023-07-31	$38.60	$38.81	$38.53	$38.54	$38.54	51,852
2023-07-28	$38.99	$39.13	$38.59	$38.64	$38.64	33,089
2023-07-27	$39.69	$39.78	$38.88	$38.89	$38.89	48,496
2023-07-26	$38.49	$38.95	$38.49	$38.75	$38.75	70,026
2023-07-25	$38.25	$38.79	$38.25	$38.72	$38.72	52,777
2023-07-24	$38.75	$38.75	$38.53	$38.53	$38.53	52,213
2023-07-21	$38.84	$38.99	$38.80	$38.89	$38.89	33,177
2023-07-20	$38.75	$38.84	$38.45	$38.53	$38.53	54,445
2023-07-19	$39.08	$39.18	$38.95	$39.11	$39.11	51,790
2023-07-18	$39.16	$39.22	$38.94	$39.07	$39.07	43,070
2023-07-17	$38.88	$39.23	$38.84	$39.14	$39.14	78,134
2023-07-14	$38.94	$39.32	$38.94	$39.12	$39.12	47,405
2023-07-13	$38.49	$38.84	$38.48	$38.65	$38.65	39,252
2023-07-12	$37.99	$38.03	$37.71	$37.79	$37.79	38,117
2023-07-11	$36.71	$36.89	$36.54	$36.79	$36.79	39,536
2023-07-10	$36.59	$36.77	$36.51	$36.61	$36.61	33,168
2023-07-07	$36.66	$36.86	$36.44	$36.60	$36.60	35,613
2023-07-06	$37.07	$37.10	$36.81	$36.98	$36.98	25,698
2023-07-05	$37.75	$37.75	$37.21	$37.23	$37.23	49,703
2023-07-03	$37.89	$38.18	$37.74	$38.15	$38.15	19,931
2023-06-30	$38.11	$38.43	$38.11	$38.24	$38.24	49,947
2023-06-29	$37.54	$37.75	$37.50	$37.61	$37.61	59,082
2023-06-28	$37.70	$37.97	$37.62	$37.79	$37.79	110,277
2023-06-27	$37.04	$37.45	$37.04	$37.34	$37.34	60,137
2023-06-26	$36.81	$37.07	$36.78	$37.02	$37.02	41,717
2023-06-23	$36.61	$36.99	$36.57	$36.93	$36.93	26,413
2023-06-22	$36.36	$36.86	$36.30	$36.69	$36.69	39,672
2023-06-21	$37.18	$37.36	$36.98	$37.07	$36.69	51,674
2023-06-20	$37.35	$37.59	$37.21	$37.34	$36.96	36,154
2023-06-16	$38.24	$38.39	$38.11	$38.22	$38.22	35,209
2023-06-15	$37.51	$38.11	$37.49	$37.91	$37.91	73,336
2023-06-14	$37.73	$37.83	$37.45	$37.62	$37.62	35,955
2023-06-13	$37.46	$37.66	$37.33	$37.53	$37.53	44,500
2023-06-12	$36.89	$37.09	$36.74	$37.09	$37.09	57,670
2023-06-09	$36.10	$36.32	$36.03	$36.03	$36.03	93,089
2023-06-08	$36.49	$36.76	$36.47	$36.71	$36.71	33,304
2023-06-07	$36.93	$37.07	$36.53	$36.63	$36.63	56,316
2023-06-06	$36.63	$36.63	$36.46	$36.59	$36.59	39,751
2023-06-05	$36.30	$36.52	$36.17	$36.37	$36.37	122,280
2023-06-02	$36.19	$36.35	$36.16	$36.28	$36.28	284,725
2023-06-01	$35.60	$35.73	$35.47	$35.65	$35.65	61,794
2023-05-31	$35.42	$35.60	$34.83	$35.41	$35.41	143,909
2023-05-30	$35.28	$35.42	$34.92	$35.17	$35.17	57,114
2023-05-26	$34.73	$35.02	$34.73	$34.98	$34.98	37,337
2023-05-25	$34.47	$34.56	$34.12	$34.34	$34.34	52,706
2023-05-24	$34.49	$34.50	$34.29	$34.38	$34.38	58,738
2023-05-23	$35.14	$35.16	$34.87	$34.90	$34.90	64,734
2023-05-22	$35.09	$35.26	$35.05	$35.14	$35.14	48,500
2023-05-19	$35.01	$35.18	$34.88	$35.06	$35.06	72,446
2023-05-18	$34.64	$34.98	$34.60	$34.84	$34.84	47,007
2023-05-17	$33.80	$34.44	$33.71	$34.31	$34.31	39,215
2023-05-16	$34.27	$34.36	$34.08	$34.08	$34.08	29,306
2023-05-15	$34.33	$34.39	$34.24	$34.39	$34.39	46,457
2023-05-12	$34.11	$34.32	$34.08	$34.18	$34.18	38,206
2023-05-11	$34.23	$34.43	$34.06	$34.40	$34.40	45,296
2023-05-10	$34.16	$34.54	$34.16	$34.48	$34.48	45,497
2023-05-09	$33.99	$34.24	$33.96	$34.16	$34.16	40,052
2023-05-08	$34.16	$34.26	$33.94	$33.95	$33.95	41,939
2023-05-05	$33.85	$34.20	$33.85	$34.15	$34.15	38,729
2023-05-04	$33.59	$33.96	$33.50	$33.87	$33.87	54,868
2023-05-03	$35.14	$35.28	$35.04	$35.04	$35.04	39,322
2023-05-02	$34.78	$34.83	$34.53	$34.82	$34.82	37,869
2023-05-01	$35.25	$35.39	$35.05	$35.13	$35.13	44,629
2023-04-28	$34.97	$35.42	$34.94	$35.23	$35.23	50,196
2023-04-27	$34.28	$34.82	$34.28	$34.73	$34.73	75,726
2023-04-26	$34.13	$34.46	$33.96	$34.12	$34.12	37,946
2023-04-25	$34.90	$34.90	$34.47	$34.50	$34.50	55,691
2023-04-24	$35.31	$35.50	$35.30	$35.49	$35.49	55,513
2023-04-21	$34.75	$35.12	$34.68	$35.02	$35.02	33,221
2023-04-20	$34.14	$34.57	$34.14	$34.44	$34.44	47,259
2023-04-19	$34.00	$34.03	$33.81	$33.88	$33.88	30,345
2023-04-18	$33.90	$33.96	$33.75	$33.88	$33.88	46,181
2023-04-17	$33.76	$33.80	$33.58	$33.80	$33.80	77,223
2023-04-14	$33.79	$33.86	$33.48	$33.70	$33.70	39,919
2023-04-13	$33.73	$33.83	$33.68	$33.80	$33.80	38,459
2023-04-12	$33.33	$33.68	$33.33	$33.60	$33.60	222,100
2023-04-11	$33.06	$33.14	$32.96	$33.06	$33.06	71,056
2023-04-10	$33.21	$33.39	$32.86	$33.38	$33.38	42,226
2023-04-06	$33.31	$33.50	$33.15	$33.41	$33.41	38,703
2023-04-05	$33.47	$33.55	$33.32	$33.50	$33.50	109,419
2023-04-04	$33.53	$33.85	$33.50	$33.59	$33.59	117,225
2023-04-03	$32.68	$33.08	$32.68	$33.08	$33.08	186,385
2023-03-31	$32.79	$32.99	$32.79	$32.96	$32.96	381,700
2023-03-30	$32.58	$32.97	$32.57	$32.93	$32.93	71,147
2023-03-29	$31.94	$32.09	$31.90	$32.05	$32.05	67,297
2023-03-28	$31.62	$31.73	$31.49	$31.56	$31.56	366,464
2023-03-27	$32.09	$32.15	$31.73	$31.90	$31.90	438,263
2023-03-24	$31.93	$31.93	$31.54	$31.84	$31.84	667,739
2023-03-23	$32.40	$32.54	$31.82	$32.28	$32.28	781,572
2023-03-22	$32.68	$32.81	$32.27	$32.27	$32.27	543,551
2023-03-21	$32.51	$32.62	$32.34	$32.58	$32.58	1,306,534
2023-03-20	$32.42	$32.62	$32.41	$32.49	$32.49	1,042,224
2023-03-17	$32.37	$32.66	$31.97	$32.10	$32.10	1,103,042
2023-03-16	$31.60	$32.33	$31.60	$32.33	$32.33	3,176,472
2023-03-15	$32.14	$32.17	$31.46	$31.91	$31.91	1,976,411
2023-03-14	$32.44	$32.76	$32.44	$32.68	$32.68	113,004
2023-03-13	$31.99	$32.14	$31.80	$31.95	$31.95	58,985
2023-03-10	$33.17	$33.17	$32.39	$32.48	$32.48	79,683
2023-03-09	$33.49	$33.62	$33.14	$33.15	$33.15	64,925
2023-03-08	$33.13	$33.26	$32.94	$33.17	$33.17	36,390
2023-03-07	$33.99	$34.03	$33.34	$33.37	$33.37	57,938
2023-03-06	$33.63	$34.04	$33.60	$33.87	$33.87	53,336
2023-03-03	$33.86	$33.96	$33.66	$33.89	$33.89	36,907
2023-03-02	$33.76	$33.93	$33.65	$33.91	$33.91	54,069
2023-03-01	$34.11	$34.11	$33.64	$33.78	$33.78	92,345
2023-02-28	$33.73	$34.02	$33.69	$33.71	$33.71	74,526
2023-02-27	$34.59	$34.69	$34.30	$34.39	$34.39	59,139
2023-02-24	$34.16	$34.37	$33.90	$34.24	$34.24	50,875
2023-02-23	$35.32	$35.41	$34.90	$35.17	$35.17	47,955
2023-02-22	$35.49	$35.52	$35.23	$35.24	$35.24	31,561
2023-02-21	$35.29	$35.46	$35.21	$35.29	$35.29	62,717
2023-02-17	$35.61	$36.09	$35.56	$35.99	$35.99	34,514
2023-02-16	$35.73	$36.16	$35.73	$35.91	$35.91	46,006
2023-02-15	$35.92	$36.30	$35.91	$36.30	$36.30	31,780
2023-02-14	$36.03	$36.44	$35.95	$36.25	$36.25	36,800
2023-02-13	$35.85	$36.21	$35.85	$36.12	$36.12	41,672
2023-02-10	$35.43	$35.51	$35.09	$35.37	$35.37	49,868
2023-02-09	$36.64	$36.73	$35.86	$35.90	$35.90	61,370
2023-02-08	$36.79	$36.79	$36.36	$36.42	$36.42	35,225
2023-02-07	$36.30	$36.59	$36.09	$36.52	$36.52	45,909
2023-02-06	$36.97	$37.02	$36.77	$36.86	$36.86	42,429
2023-02-03	$37.86	$37.95	$37.56	$37.69	$37.69	69,274
2023-02-02	$38.20	$38.71	$38.02	$38.65	$38.65	80,643
2023-02-01	$36.80	$37.07	$36.44	$36.92	$36.92	72,834
2023-01-31	$36.19	$36.46	$36.10	$36.45	$36.45	52,218
2023-01-30	$36.41	$36.47	$36.22	$36.22	$36.22	74,243
2023-01-27	$35.27	$35.91	$35.27	$35.83	$35.83	66,647
2023-01-26	$35.75	$35.92	$35.62	$35.83	$35.83	76,327
2023-01-25	$35.31	$35.54	$35.22	$35.35	$35.35	145,760
2023-01-24	$36.13	$36.70	$36.12	$36.51	$36.51	55,884
2023-01-23	$36.17	$36.64	$36.15	$36.61	$36.61	92,261
2023-01-20	$36.26	$36.49	$36.21	$36.49	$36.49	73,968
2023-01-19	$37.11	$37.19	$36.48	$36.73	$36.73	152,955
2023-01-18	$38.18	$38.25	$37.36	$37.36	$37.36	76,720
2023-01-17	$36.32	$36.68	$36.25	$36.25	$36.25	77,854
2023-01-13	$35.25	$35.65	$35.20	$35.53	$35.53	72,176
2023-01-12	$34.91	$35.04	$34.57	$34.90	$34.90	92,451
2023-01-11	$35.23	$35.36	$34.85	$35.13	$35.13	37,421
2023-01-10	$34.94	$35.15	$34.86	$35.11	$35.11	51,583
2023-01-09	$34.69	$34.99	$34.64	$34.79	$34.79	138,493
2023-01-06	$33.64	$34.52	$33.41	$34.40	$34.40	80,283
2023-01-05	$34.15	$34.15	$33.73	$33.89	$33.89	70,453
2023-01-04	$34.52	$34.96	$34.47	$34.84	$34.67	68,361
2023-01-03	$34.14	$34.22	$33.63	$34.03	$33.86	138,222
2022-12-30	$33.42	$34.17	$33.42	$33.71	$33.54	85,993
2022-12-29	$34.22	$34.55	$34.15	$34.38	$34.38	88,985
2022-12-28	$34.43	$34.48	$33.95	$33.95	$33.95	85,287
2022-12-27	$33.24	$34.17	$33.24	$33.68	$33.68	71,880
2022-12-23	$33.55	$33.96	$33.50	$33.63	$33.63	106,105
2022-12-22	$34.13	$34.13	$33.49	$33.86	$33.86	121,742
2022-12-21	$34.02	$34.31	$34.01	$34.08	$34.08	125,063
2022-12-20	$34.12	$34.21	$33.93	$33.95	$33.95	133,699
2022-12-19	$34.58	$34.64	$34.22	$34.29	$34.29	101,499
2022-12-16	$34.88	$35.14	$34.59	$34.92	$34.92	120,483
2022-12-15	$35.98	$35.98	$35.33	$35.38	$35.38	101,300
2022-12-14	$36.57	$37.15	$36.57	$36.89	$36.89	70,481
2022-12-13	$36.66	$37.08	$36.22	$36.40	$36.40	99,462
2022-12-12	$35.95	$36.01	$35.68	$35.94	$35.94	111,227
2022-12-09	$35.61	$35.73	$35.32	$35.32	$35.32	116,480
2022-12-08	$35.05	$35.29	$34.89	$35.10	$35.10	106,375
2022-12-07	$35.73	$35.87	$35.27	$35.37	$35.37	295,940
2022-12-06	$35.79	$35.84	$35.15	$35.26	$35.26	152,264
2022-12-05	$36.07	$36.28	$35.83	$35.88	$35.88	204,411
2022-12-02	$36.22	$36.51	$36.14	$36.46	$36.46	211,929
2022-12-01	$36.07	$36.40	$36.03	$36.05	$36.05	94,146
2022-11-30	$34.71	$35.27	$34.45	$35.11	$35.11	133,017
2022-11-29	$34.58	$34.61	$34.23	$34.30	$34.30	65,020
2022-11-28	$35.54	$35.79	$35.02	$35.09	$35.09	89,593
2022-11-25	$35.33	$35.71	$35.26	$35.60	$35.60	74,729
2022-11-23	$34.97	$35.54	$34.92	$35.39	$35.39	67,099
2022-11-22	$34.11	$34.45	$34.11	$34.40	$34.40	66,018
2022-11-21	$34.27	$34.55	$34.14	$34.53	$34.53	111,876
2022-11-18	$34.32	$34.40	$34.15	$34.19	$34.19	97,417
2022-11-17	$33.94	$34.15	$33.79	$34.07	$34.07	82,068
2022-11-16	$34.61	$35.28	$34.52	$34.55	$34.55	138,117
2022-11-15	$34.18	$34.18	$33.30	$33.57	$33.57	95,087
2022-11-14	$33.47	$33.56	$33.12	$33.12	$33.12	89,143
2022-11-11	$33.29	$34.07	$33.26	$33.89	$33.89	127,314
2022-11-10	$33.78	$34.79	$33.68	$34.58	$34.58	114,605
2022-11-09	$31.42	$31.55	$31.12	$31.14	$31.14	94,641
2022-11-08	$31.59	$32.18	$31.42	$31.74	$31.74	122,919
2022-11-07	$30.80	$31.16	$30.54	$31.07	$31.07	161,071
2022-11-04	$30.24	$30.64	$30.09	$30.56	$30.56	118,071
2022-11-03	$29.19	$29.52	$29.19	$29.24	$29.24	137,783
2022-11-02	$30.97	$31.15	$30.30	$30.30	$30.30	92,590
2022-11-01	$32.30	$32.30	$30.70	$30.85	$30.85	78,078
2022-10-31	$32.01	$32.05	$31.73	$31.77	$31.77	152,119
2022-10-28	$31.73	$32.43	$31.73	$32.30	$32.30	102,086
2022-10-27	$32.34	$32.50	$31.97	$31.97	$31.97	109,292
2022-10-26	$31.78	$32.56	$31.78	$32.27	$32.27	78,718
2022-10-25	$30.55	$31.70	$30.55	$31.38	$31.38	102,848
2022-10-24	$31.00	$31.21	$30.78	$31.03	$31.03	110,367
2022-10-21	$29.68	$30.54	$29.56	$30.49	$30.49	66,536
2022-10-20	$30.07	$30.49	$29.88	$30.00	$30.00	115,667
2022-10-19	$30.28	$30.31	$29.78	$29.92	$29.92	66,460
2022-10-18	$30.73	$30.82	$30.43	$30.57	$30.57	131,796
2022-10-17	$30.14	$30.66	$30.14	$30.24	$30.24	147,860
2022-10-14	$30.35	$30.35	$29.18	$29.21	$29.21	159,391
2022-10-13	$28.49	$29.70	$28.42	$29.65	$29.65	174,395
2022-10-12	$29.06	$29.35	$29.00	$29.12	$29.12	94,048
2022-10-11	$29.69	$29.90	$29.06	$29.11	$29.11	128,070
2022-10-10	$29.90	$29.90	$29.51	$29.73	$29.73	169,932
2022-10-07	$30.14	$30.19	$29.49	$29.67	$29.67	115,217
2022-10-06	$30.74	$30.94	$30.48	$30.56	$30.56	88,898
2022-10-05	$31.12	$31.37	$30.74	$31.12	$31.12	140,847
2022-10-04	$31.19	$31.58	$31.19	$31.50	$31.50	203,437
2022-10-03	$29.53	$30.19	$29.51	$30.05	$30.05	155,079
2022-09-30	$28.92	$29.71	$28.92	$29.26	$29.26	151,353
2022-09-29	$28.86	$29.26	$28.49	$29.09	$29.09	798,082
2022-09-28	$28.11	$29.05	$28.03	$28.94	$28.94	168,720
2022-09-27	$28.62	$28.85	$28.20	$28.35	$28.35	239,555
2022-09-26	$28.69	$29.13	$28.37	$28.51	$28.51	324,468
2022-09-23	$28.61	$28.81	$28.31	$28.53	$28.53	161,536
2022-09-22	$29.49	$29.49	$28.77	$29.05	$29.05	165,341
2022-09-21	$29.84	$30.31	$29.76	$29.78	$29.78	158,735
2022-09-20	$29.75	$29.84	$29.37	$29.50	$29.50	220,161
2022-09-19	$30.21	$30.60	$30.10	$30.60	$30.60	162,103
2022-09-16	$30.22	$30.58	$30.15	$30.38	$30.38	119,382
2022-09-15	$30.97	$31.20	$30.60	$30.75	$30.75	127,646
2022-09-14	$31.44	$31.63	$31.24	$31.36	$31.36	103,141
2022-09-13	$32.18	$32.29	$31.11	$31.20	$31.20	86,960
2022-09-12	$32.41	$32.79	$32.37	$32.58	$32.58	116,886
2022-09-09	$31.39	$31.80	$31.39	$31.69	$31.69	102,910
2022-09-08	$30.16	$31.01	$30.15	$30.88	$30.88	218,477
2022-09-07	$30.05	$30.32	$29.91	$29.98	$29.98	403,233
2022-09-06	$29.90	$30.13	$29.59	$29.90	$29.90	143,742
2022-09-02	$29.99	$30.35	$29.61	$29.85	$29.85	113,152
2022-09-01	$29.67	$29.82	$29.24	$29.64	$29.64	166,997
2022-08-31	$30.69	$30.81	$30.29	$30.29	$30.29	76,091
2022-08-30	$31.23	$31.23	$30.68	$30.71	$30.71	101,621
2022-08-29	$31.01	$31.48	$31.01	$31.22	$31.22	122,563
2022-08-26	$32.13	$32.26	$31.22	$31.25	$31.25	94,049
2022-08-25	$32.66	$32.96	$32.61	$32.85	$32.85	68,628
2022-08-24	$32.71	$33.00	$32.66	$32.94	$32.94	292,850
2022-08-23	$32.75	$33.20	$32.75	$32.84	$32.84	229,364
2022-08-22	$33.31	$33.58	$33.22	$33.50	$33.50	685,877
2022-08-19	$34.45	$34.45	$33.75	$33.81	$33.81	69,226
2022-08-18	$34.67	$34.77	$34.52	$34.61	$34.61	80,470
2022-08-17	$34.67	$34.84	$34.33	$34.66	$34.66	57,594
2022-08-16	$34.91	$35.04	$34.71	$34.90	$34.90	165,774
2022-08-15	$35.58	$35.65	$35.34	$35.52	$35.52	87,218
2022-08-12	$35.23	$35.58	$35.09	$35.53	$35.53	127,195
2022-08-11	$35.56	$35.78	$35.46	$35.47	$35.47	84,062
2022-08-10	$35.29	$36.16	$35.23	$35.89	$35.89	72,629
2022-08-09	$34.79	$34.81	$34.38	$34.43	$34.43	109,665
2022-08-08	$35.24	$35.46	$34.88	$34.98	$34.98	101,648
2022-08-05	$34.58	$34.68	$34.25	$34.40	$34.40	95,187
2022-08-04	$35.58	$35.66	$35.43	$35.57	$35.57	65,788
2022-08-03	$34.95	$35.26	$34.90	$35.10	$35.10	204,425
2022-08-02	$34.51	$35.05	$34.34	$34.65	$34.65	90,685
2022-08-01	$34.92	$35.44	$34.92	$35.16	$35.16	189,330
2022-07-29	$34.55	$35.00	$34.50	$34.94	$34.94	102,770
2022-07-28	$33.55	$34.45	$33.49	$34.29	$34.29	153,987
2022-07-27	$32.99	$33.75	$32.99	$33.66	$33.66	91,038
2022-07-26	$33.18	$33.18	$32.86	$32.94	$32.94	94,631
2022-07-25	$33.73	$33.75	$33.44	$33.69	$33.69	155,274
2022-07-22	$34.24	$34.41	$33.79	$33.91	$33.91	101,159
2022-07-21	$33.57	$34.09	$33.53	$34.01	$34.01	114,718
2022-07-20	$33.41	$33.43	$32.91	$33.20	$33.20	126,112
2022-07-19	$33.37	$33.70	$33.33	$33.70	$33.70	137,585
2022-07-18	$33.26	$33.34	$32.93	$32.97	$32.97	142,055
2022-07-15	$32.27	$32.83	$32.21	$32.63	$32.63	182,330
2022-07-14	$31.24	$31.80	$31.14	$31.79	$31.79	151,971
2022-07-13	$30.15	$30.90	$30.13	$30.86	$30.86	472,978
2022-07-12	$31.05	$31.19	$30.89	$30.97	$30.97	151,277
2022-07-11	$31.05	$31.30	$30.81	$31.10	$31.10	343,374
2022-07-08	$31.02	$31.47	$30.93	$31.18	$31.18	78,098
2022-07-07	$30.94	$31.45	$30.94	$31.39	$31.39	131,255
2022-07-06	$30.15	$30.63	$30.04	$30.41	$30.41	164,140
2022-07-05	$28.95	$29.56	$28.88	$29.56	$29.56	241,599
2022-07-01	$28.94	$29.57	$28.94	$29.57	$29.57	179,967
2022-06-30	$29.11	$29.52	$28.87	$29.34	$29.34	106,981
2022-06-29	$29.10	$29.45	$28.91	$29.28	$29.28	162,461
2022-06-28	$29.21	$29.37	$28.83	$28.83	$28.83	212,697
2022-06-27	$29.75	$29.86	$29.37	$29.37	$29.37	342,672
2022-06-24	$29.03	$29.56	$28.99	$29.56	$29.56	324,470
2022-06-23	$27.97	$28.34	$27.85	$28.34	$28.34	385,730
2022-06-22	$27.94	$28.51	$27.87	$28.18	$27.85	216,901
2022-06-21	$28.06	$28.13	$27.85	$27.94	$27.62	300,721
2022-06-17	$27.89	$28.13	$27.75	$27.85	$27.53	157,903
2022-06-16	$28.03	$28.43	$27.87	$28.12	$27.79	222,077
2022-06-15	$28.35	$28.94	$28.07	$28.78	$28.45	226,080
2022-06-14	$27.94	$28.14	$27.58	$27.78	$27.46	317,267
2022-06-13	$29.07	$29.22	$28.82	$28.90	$28.56	1,264,266
2022-06-10	$30.02	$30.34	$29.75	$30.25	$29.90	438,600
2022-06-09	$31.21	$31.33	$30.71	$30.82	$30.46	133,384
2022-06-08	$31.90	$31.98	$31.58	$31.70	$31.33	120,587
2022-06-07	$31.98	$32.41	$31.93	$32.35	$31.97	134,380
2022-06-06	$32.74	$32.85	$32.57	$32.66	$32.28	146,052
2022-06-03	$32.52	$32.60	$32.08	$32.17	$31.79	74,480
2022-06-02	$32.16	$32.71	$32.07	$32.60	$32.22	197,739
2022-06-01	$33.01	$33.01	$31.88	$32.09	$31.72	107,625
2022-05-31	$33.64	$33.64	$33.33	$33.45	$33.06	191,641
2022-05-27	$33.60	$34.10	$33.60	$33.99	$33.60	169,091
2022-05-26	$32.60	$32.86	$32.52	$32.79	$32.41	229,671
2022-05-25	$32.17	$32.64	$32.15	$32.52	$32.14	120,779
2022-05-24	$32.49	$32.60	$32.01	$32.28	$31.91	134,919
2022-05-23	$32.60	$32.69	$32.32	$32.43	$32.05	149,857
2022-05-20	$31.64	$31.95	$31.45	$31.88	$31.51	144,437
2022-05-19	$30.63	$31.49	$30.51	$31.21	$30.85	132,740
2022-05-18	$30.90	$31.43	$30.56	$30.74	$30.38	102,804
2022-05-17	$33.30	$33.48	$32.97	$33.33	$32.94	134,800
2022-05-16	$32.66	$32.68	$32.34	$32.43	$32.05	171,399
2022-05-13	$32.53	$33.06	$32.53	$32.94	$32.56	137,732
2022-05-12	$31.81	$32.38	$31.81	$32.05	$31.68	128,023
2022-05-11	$32.46	$32.89	$31.98	$31.98	$31.61	111,671
2022-05-10	$32.93	$32.93	$31.86	$32.02	$31.65	125,363
2022-05-09	$32.55	$32.71	$32.30	$32.33	$31.96	165,090
2022-05-06	$32.93	$32.93	$32.45	$32.61	$32.23	113,226
2022-05-05	$34.39	$34.54	$33.57	$33.78	$33.39	134,534
2022-05-04	$34.20	$34.61	$33.77	$34.52	$34.12	156,181
2022-05-03	$34.19	$34.32	$33.69	$33.87	$33.48	97,094
2022-05-02	$34.90	$34.90	$34.07	$34.48	$34.08	150,740
2022-04-29	$35.07	$35.11	$34.54	$34.59	$34.19	92,847
2022-04-28	$35.21	$35.32	$34.67	$35.24	$34.83	147,180
2022-04-27	$34.62	$35.01	$34.53	$34.67	$34.27	204,363
2022-04-26	$35.69	$35.69	$34.18	$35.25	$34.84	565,020
2022-04-25	$34.46	$35.32	$34.46	$35.25	$34.84	565,020
2022-04-22	$35.63	$35.68	$35.08	$35.11	$34.70	74,068
2022-04-21	$36.55	$36.60	$35.73	$35.90	$35.48	97,282
2022-04-20	$36.48	$36.77	$36.46	$36.52	$36.10	136,728
2022-04-19	$34.39	$35.33	$34.39	$35.33	$34.92	150,187
2022-04-18	$35.25	$36.50	$35.25	$35.43	$35.02	144,612
2022-04-14	$35.91	$35.98	$35.56	$35.67	$35.26	260,701
2022-04-13	$35.11	$35.80	$35.01	$35.71	$35.30	114,855
2022-04-12	$35.85	$36.00	$35.45	$35.50	$35.09	373,292
2022-04-11	$36.69	$36.80	$36.16	$36.16	$35.74	358,878
2022-04-08	$37.54	$37.87	$37.47	$37.64	$37.20	88,473
2022-04-07	$38.23	$38.51	$38.07	$38.33	$37.89	115,996
2022-04-06	$38.35	$38.35	$38.01	$38.17	$37.72	166,690
2022-04-05	$38.58	$38.85	$38.37	$38.62	$38.17	101,810
2022-04-04	$38.28	$38.58	$38.21	$38.55	$38.10	192,331
2022-04-01	$38.58	$38.65	$37.98	$38.24	$37.80	65,625
2022-03-31	$38.74	$38.94	$38.48	$38.53	$38.08	93,872
2022-03-30	$39.18	$39.29	$38.85	$38.98	$38.52	123,740
2022-03-29	$41.09	$41.32	$40.03	$40.24	$39.77	99,701
2022-03-28	$39.26	$39.83	$39.26	$39.77	$39.31	87,087
2022-03-25	$39.75	$39.75	$38.91	$39.22	$38.77	97,573
2022-03-24	$39.62	$39.62	$39.29	$39.50	$39.04	70,113
2022-03-23	$39.59	$39.59	$39.26	$39.26	$38.80	91,196
2022-03-22	$39.70	$40.14	$39.68	$39.72	$39.26	79,735
2022-03-21	$40.11	$40.11	$39.49	$39.72	$39.26	79,735
2022-03-18	$39.73	$40.77	$39.69	$40.74	$40.27	89,501
2022-03-17	$39.87	$40.19	$39.55	$40.05	$39.59	128,821
2022-03-16	$38.43	$39.03	$38.14	$38.98	$38.53	91,006
2022-03-15	$38.03	$38.23	$37.71	$37.99	$37.55	151,562
2022-03-14	$37.27	$37.96	$37.27	$37.38	$36.95	132,546
2022-03-11	$37.46	$37.54	$36.70	$36.76	$36.33	194,759
2022-03-10	$37.57	$37.91	$37.36	$37.49	$37.06	160,985
2022-03-09	$37.61	$38.36	$37.06	$38.04	$37.60	113,711
2022-03-08	$36.36	$36.83	$35.31	$35.70	$35.29	184,534
2022-03-07	$37.57	$37.58	$36.18	$36.46	$36.04	174,768
2022-03-04	$37.30	$37.63	$37.04	$37.45	$37.02	122,652
2022-03-03	$39.54	$39.54	$38.68	$38.85	$38.40	128,968
2022-03-02	$39.68	$40.16	$39.38	$39.85	$39.38	132,755
2022-03-01	$39.18	$39.36	$38.30	$38.49	$38.04	145,562
2022-02-28	$38.70	$39.41	$38.61	$38.91	$38.46	143,678
2022-02-25	$38.47	$38.92	$38.22	$38.85	$38.40	90,264
2022-02-24	$37.03	$38.24	$36.98	$38.07	$37.63	141,151
2022-02-23	$39.25	$39.25	$38.72	$38.82	$38.37	104,352
2022-02-22	$38.63	$38.90	$38.43	$38.58	$38.13	91,851
2022-02-18	$38.80	$38.92	$38.34	$38.56	$38.11	63,695
2022-02-17	$39.63	$39.63	$39.18	$39.26	$38.80	60,640
2022-02-16	$39.66	$39.73	$39.26	$39.72	$39.26	73,305
2022-02-15	$39.69	$39.84	$39.42	$39.75	$39.29	154,462
2022-02-14	$38.34	$38.88	$38.28	$38.68	$38.23	752,437
2022-02-11	$40.20	$40.26	$39.17	$39.17	$38.72	191,942
2022-02-10	$40.75	$41.45	$40.73	$40.91	$40.44	155,158
2022-02-09	$41.72	$41.72	$41.15	$41.25	$40.77	84,521
2022-02-08	$40.71	$41.19	$40.49	$41.18	$40.70	257,337
2022-02-07	$41.46	$41.85	$41.46	$41.50	$41.02	88,684
2022-02-04	$41.42	$41.57	$41.18	$41.33	$40.85	497,963
2022-02-03	$42.51	$42.54	$41.80	$41.80	$41.32	84,855
2022-02-02	$43.40	$43.80	$43.40	$43.59	$43.08	213,676
2022-02-01	$42.82	$42.84	$42.35	$42.56	$42.07	82,507
2022-01-31	$41.07	$41.74	$41.04	$41.71	$41.23	158,326
2022-01-28	$40.29	$41.21	$40.08	$40.62	$40.15	107,795
2022-01-27	$40.04	$40.70	$39.93	$40.01	$39.55	234,405
2022-01-26	$40.54	$41.00	$39.74	$39.92	$39.46	130,937
2022-01-25	$39.15	$39.99	$39.11	$39.80	$39.34	111,313
2022-01-24	$40.19	$40.45	$39.38	$40.28	$39.81	148,644
2022-01-21	$41.68	$41.86	$41.19	$41.19	$40.71	75,958
2022-01-20	$41.96	$42.40	$41.77	$41.88	$41.39	69,445
2022-01-19	$41.89	$42.16	$41.67	$41.67	$41.19	197,682
2022-01-18	$41.15	$41.15	$40.72	$40.98	$40.50	193,394
2022-01-14	$42.24	$42.45	$41.95	$42.22	$41.73	72,497
2022-01-13	$43.57	$43.58	$42.89	$43.03	$42.53	55,982
2022-01-12	$44.50	$44.53	$44.18	$44.34	$43.83	168,394
2022-01-11	$44.01	$44.18	$43.74	$44.18	$43.67	844,807
2022-01-10	$44.25	$44.25	$43.51	$44.03	$43.52	128,039
2022-01-07	$46.26	$46.52	$46.02	$46.49	$45.95	54,708
2022-01-06	$45.84	$46.37	$45.84	$46.19	$45.65	65,277
2022-01-05	$48.33	$48.66	$48.00	$48.00	$47.28	52,966
2022-01-04	$49.31	$49.59	$49.21	$49.28	$48.54	76,214
2022-01-03	$49.30	$49.97	$49.21	$49.72	$48.97	53,752
2021-12-31	$48.14	$49.56	$48.14	$49.31	$48.57	30,347
2021-12-30	$49.69	$49.69	$49.00	$49.19	$48.45	47,280
2021-12-29	$49.26	$49.59	$49.24	$49.59	$48.85	67,613
2021-12-28	$49.74	$49.74	$48.32	$48.65	$47.92	37,634
2021-12-27	$48.83	$48.83	$47.21	$48.83	$48.10	43,481
2021-12-23	$47.79	$48.45	$47.79	$48.45	$47.72	196,099
2021-12-22	$47.63	$48.17	$47.49	$48.13	$47.41	136,597
2021-12-21	$46.87	$47.36	$46.72	$47.36	$46.65	80,299
2021-12-20	$46.06	$46.34	$45.83	$46.29	$45.59	58,330
2021-12-17	$46.43	$46.69	$46.26	$46.44	$45.74	51,583
2021-12-16	$47.06	$47.24	$46.82	$47.03	$46.32	46,964
2021-12-15	$47.01	$47.77	$46.84	$47.76	$47.04	49,532
2021-12-14	$47.34	$47.36	$46.38	$46.50	$45.80	243,635
2021-12-13	$48.22	$48.71	$47.79	$47.81	$47.09	41,176
2021-12-10	$47.89	$48.19	$47.82	$48.02	$47.30	40,958
2021-12-09	$48.29	$48.38	$48.08	$48.23	$47.50	38,845
2021-12-08	$48.19	$48.19	$47.51	$47.85	$47.13	40,824
2021-12-07	$47.35	$47.82	$47.35	$47.73	$47.01	51,868
2021-12-06	$46.84	$47.10	$46.68	$46.94	$46.24	58,037
2021-12-03	$46.44	$46.52	$45.51	$45.72	$45.03	52,700
2021-12-02	$45.56	$46.29	$45.56	$46.25	$45.56	49,602
2021-12-01	$45.44	$45.93	$45.01	$45.10	$44.42	59,901
2021-11-30	$45.17	$45.36	$44.44	$44.95	$44.28	54,495
2021-11-29	$44.95	$46.09	$44.63	$45.19	$44.51	58,867
2021-11-26	$44.93	$44.97	$44.18	$44.38	$43.71	47,970
2021-11-24	$44.49	$44.77	$44.32	$44.67	$44.00	54,865
2021-11-23	$44.53	$44.77	$44.22	$44.76	$44.09	55,673
2021-11-22	$45.74	$45.80	$45.24	$45.31	$44.63	59,293
2021-11-19	$46.06	$46.17	$45.68	$45.77	$45.08	41,247
2021-11-18	$46.13	$46.75	$46.13	$46.65	$45.95	38,680
2021-11-17	$45.87	$45.93	$45.50	$45.63	$44.95	64,242
2021-11-16	$46.81	$47.45	$46.81	$47.13	$46.42	53,125
2021-11-15	$46.64	$46.82	$46.64	$46.71	$46.00	60,578
2021-11-12	$46.46	$46.84	$46.41	$46.75	$46.05	36,562
2021-11-11	$46.68	$46.68	$46.33	$46.37	$45.67	93,770
2021-11-10	$46.89	$46.91	$46.56	$46.56	$45.86	85,269
2021-11-09	$46.85	$46.95	$46.59	$46.90	$46.20	52,607
2021-11-08	$46.85	$47.04	$46.72	$46.98	$46.27	42,249
2021-11-05	$46.56	$46.77	$46.45	$46.76	$46.06	66,105
2021-11-04	$46.60	$47.18	$46.55	$47.11	$46.40	43,913
2021-11-03	$46.45	$46.61	$46.15	$46.60	$45.90	49,993
2021-11-02	$46.20	$46.48	$46.07	$46.40	$45.70	87,728
2021-11-01	$46.37	$46.50	$46.11	$46.40	$45.70	87,728
2021-10-29	$46.00	$46.20	$45.75	$45.99	$45.30	48,997
2021-10-28	$45.50	$45.99	$45.45	$45.89	$45.20	37,205
2021-10-27	$45.53	$45.79	$45.48	$45.53	$44.85	43,991
2021-10-26	$45.78	$45.90	$45.72	$45.81	$45.12	48,719
2021-10-25	$45.08	$45.54	$44.90	$45.34	$44.66	56,022
2021-10-22	$45.68	$45.70	$45.15	$45.46	$44.78	37,745
2021-10-21	$45.34	$45.59	$45.20	$45.56	$44.88	37,585
2021-10-20	$45.43	$45.53	$45.29	$45.39	$44.71	27,296
2021-10-19	$44.85	$45.23	$44.85	$45.14	$44.46	35,641
2021-10-18	$44.10	$44.53	$44.10	$44.53	$43.86	42,100
2021-10-15	$43.96	$44.27	$43.92	$44.23	$43.57	74,456
2021-10-14	$43.85	$44.26	$43.85	$44.26	$43.60	37,376
2021-10-13	$43.05	$43.52	$43.04	$43.49	$42.84	40,413
2021-10-12	$42.47	$42.48	$42.20	$42.29	$41.65	24,786
2021-10-11	$42.16	$42.61	$42.16	$42.19	$41.56	35,286
2021-10-08	$42.67	$42.72	$42.40	$42.43	$41.79	33,143
2021-10-07	$42.17	$42.61	$42.15	$42.43	$41.79	52,984
2021-10-06	$41.20	$41.72	$41.20	$41.70	$41.08	44,862
2021-10-05	$41.96	$42.33	$41.88	$42.15	$41.52	44,298
2021-10-04	$42.14	$42.23	$41.63	$41.78	$41.15	39,123
2021-10-01	$42.25	$42.43	$42.02	$42.36	$41.72	41,792
2021-09-30	$41.96	$42.05	$41.77	$41.88	$41.25	40,997
2021-09-29	$41.86	$42.08	$41.66	$41.72	$41.09	62,033
2021-09-28	$42.01	$42.15	$41.71	$42.00	$41.37	229,384
2021-09-27	$43.40	$43.70	$42.72	$43.08	$42.43	46,524
2021-09-24	$44.97	$45.14	$44.77	$44.90	$44.23	151,800
2021-09-23	$46.35	$46.44	$45.74	$45.81	$45.12	170,838
2021-09-22	$46.01	$46.86	$46.01	$46.40	$45.70	272,189
2021-09-21	$45.10	$45.65	$45.09	$45.51	$44.83	59,292
2021-09-20	$44.80	$45.28	$44.69	$45.04	$44.37	54,376
2021-09-17	$46.08	$46.08	$45.23	$45.52	$44.84	70,789
2021-09-16	$46.02	$46.54	$46.02	$46.51	$45.81	47,922
2021-09-15	$46.07	$46.07	$45.49	$45.86	$45.17	53,168
2021-09-14	$46.23	$46.37	$46.05	$46.06	$45.36	24,961
2021-09-13	$46.38	$46.38	$45.73	$45.84	$45.15	53,919
2021-09-10	$46.12	$46.34	$46.05	$46.22	$45.53	46,182
2021-09-09	$45.03	$45.18	$44.86	$44.94	$44.26	53,161
2021-09-08	$44.91	$45.18	$44.89	$45.17	$44.49	48,779
2021-09-07	$45.39	$45.54	$45.21	$45.30	$44.62	74,332
2021-09-03	$44.56	$45.21	$44.54	$44.99	$44.31	35,663
2021-09-02	$44.95	$45.09	$44.87	$45.07	$44.39	55,555
2021-09-01	$44.54	$44.82	$44.54	$44.58	$43.91	39,339
2021-08-31	$44.04	$44.44	$43.96	$44.21	$43.55	142,794
2021-08-30	$44.10	$44.28	$43.80	$44.24	$43.58	35,915
2021-08-27	$43.78	$44.23	$43.69	$44.12	$43.46	45,455
2021-08-26	$43.65	$43.85	$43.56	$43.62	$42.97	40,363
2021-08-25	$43.92	$44.09	$43.74	$44.03	$43.37	36,769
2021-08-24	$43.74	$44.14	$43.64	$44.00	$43.34	42,246
2021-08-23	$43.66	$44.19	$43.64	$44.10	$43.44	31,300
2021-08-20	$43.51	$43.77	$43.51	$43.71	$43.05	41,954
2021-08-19	$43.00	$43.44	$42.94	$43.32	$42.67	56,783
2021-08-18	$43.62	$43.88	$43.48	$43.48	$42.83	137,060
2021-08-17	$43.40	$43.56	$43.21	$43.37	$42.72	78,922
2021-08-16	$43.57	$43.57	$43.31	$43.44	$42.79	52,169
2021-08-13	$43.34	$43.54	$43.31	$43.47	$42.82	86,462
2021-08-12	$43.12	$43.41	$43.10	$43.31	$42.66	57,457
2021-08-11	$43.18	$43.25	$43.00	$43.18	$42.53	111,101
2021-08-10	$42.79	$42.95	$42.70	$42.86	$42.22	153,858
2021-08-09	$43.13	$43.16	$42.91	$43.00	$42.35	64,682
2021-08-06	$43.50	$43.60	$42.92	$42.99	$42.34	95,239
2021-08-05	$45.36	$45.43	$44.92	$45.10	$44.42	57,971
2021-08-04	$45.38	$45.60	$45.16	$45.22	$44.54	59,069
2021-08-03	$44.88	$44.99	$44.55	$44.84	$44.17	64,020
2021-08-02	$44.35	$44.85	$44.29	$44.59	$43.92	65,955
2021-07-30	$44.29	$44.41	$43.98	$44.01	$43.35	46,491
2021-07-29	$44.00	$44.44	$44.00	$44.30	$43.64	100,197
2021-07-28	$43.25	$43.56	$43.25	$43.49	$42.84	33,562
2021-07-27	$43.34	$43.73	$43.27	$43.70	$43.04	150,763
2021-07-26	$43.07	$43.07	$42.73	$42.99	$42.34	34,665
2021-07-23	$42.99	$43.47	$42.96	$43.28	$42.63	40,032
2021-07-22	$42.79	$42.99	$42.68	$42.79	$42.15	98,493
2021-07-21	$41.87	$42.00	$41.71	$41.87	$41.24	51,384
2021-07-20	$41.07	$41.98	$41.05	$41.62	$41.00	126,486
2021-07-19	$41.80	$41.97	$41.55	$41.76	$41.13	63,680
2021-07-16	$42.58	$42.74	$42.37	$42.46	$41.82	49,682
2021-07-15	$42.83	$43.02	$42.12	$42.27	$41.64	56,764
2021-07-14	$41.14	$41.44	$41.04	$41.39	$40.77	132,675
2021-07-13	$41.52	$41.99	$41.52	$41.73	$41.10	64,799
2021-07-12	$41.27	$41.61	$41.27	$41.46	$40.84	49,181
2021-07-09	$40.70	$40.89	$40.63	$40.88	$40.27	43,323
2021-07-08	$40.31	$40.46	$40.15	$40.31	$39.71	53,897
2021-07-07	$39.87	$40.80	$39.87	$40.69	$40.08	62,450
2021-07-06	$39.62	$39.85	$39.37	$39.83	$39.23	53,543
2021-07-02	$39.32	$39.70	$39.19	$39.63	$39.04	67,991
2021-07-01	$38.85	$39.23	$38.84	$39.14	$38.55	113,828
2021-06-30	$38.77	$38.93	$38.36	$38.70	$38.12	330,159
2021-06-29	$39.11	$39.17	$38.93	$39.05	$38.46	172,479
2021-06-28	$39.27	$39.29	$38.93	$38.95	$38.37	148,720
2021-06-25	$39.21	$39.86	$39.14	$39.24	$38.65	138,032
2021-06-24	$39.07	$39.51	$39.07	$39.43	$38.84	134,549
2021-06-23	$39.67	$39.77	$39.18	$39.25	$38.36	58,076
2021-06-22	$38.91	$39.39	$38.83	$39.19	$38.31	78,848
2021-06-21	$38.60	$39.27	$38.60	$39.26	$38.37	66,872
2021-06-18	$38.45	$38.81	$38.12	$38.44	$37.57	70,185
2021-06-17	$38.34	$38.93	$38.34	$38.93	$38.05	81,939
2021-06-16	$39.14	$39.18	$38.63	$38.78	$37.90	77,806
2021-06-15	$38.74	$38.84	$38.63	$38.80	$37.92	32,938
2021-06-14	$38.40	$38.53	$38.20	$38.34	$37.47	49,415
2021-06-11	$38.68	$38.70	$38.31	$38.43	$37.57	77,347
2021-06-10	$37.99	$38.19	$37.85	$38.11	$37.25	45,588
2021-06-09	$38.32	$38.32	$38.10	$38.11	$37.25	243,148
2021-06-08	$38.34	$38.47	$38.17	$38.42	$37.55	220,125
2021-06-07	$37.86	$37.86	$37.61	$37.63	$36.78	133,141
2021-06-04	$37.68	$37.93	$37.63	$37.78	$36.93	133,512
2021-06-03	$37.91	$37.94	$37.44	$37.63	$36.78	169,954
2021-06-02	$38.60	$38.86	$38.60	$38.72	$37.85	84,450
2021-06-01	$38.83	$38.83	$38.17	$38.27	$37.41	83,061
2021-05-28	$38.48	$38.53	$38.21	$38.43	$37.56	56,956
2021-05-27	$38.47	$38.56	$38.32	$38.47	$37.60	57,038
2021-05-26	$39.00	$39.14	$38.63	$38.81	$37.93	233,132
2021-05-25	$39.14	$39.55	$39.08	$39.49	$38.60	72,730
2021-05-24	$38.60	$38.80	$38.56	$38.77	$37.89	59,607
2021-05-21	$38.57	$38.62	$38.36	$38.48	$37.61	79,840
2021-05-20	$37.82	$38.46	$37.82	$38.35	$37.48	54,863
2021-05-19	$35.99	$36.81	$35.99	$36.63	$35.80	148,244
2021-05-18	$37.38	$37.51	$37.15	$37.20	$36.36	56,922
2021-05-17	$37.27	$37.43	$37.19	$37.39	$36.55	114,047
2021-05-14	$37.28	$37.79	$37.20	$37.65	$36.80	84,733
2021-05-13	$36.91	$37.19	$36.78	$37.09	$36.25	99,364
2021-05-12	$37.13	$37.28	$36.74	$36.80	$35.97	157,985
2021-05-11	$37.13	$37.72	$36.99	$37.42	$36.58	135,946
2021-05-10	$38.82	$38.82	$38.33	$38.35	$37.48	114,924
2021-05-07	$38.95	$39.56	$38.95	$39.41	$38.52	56,559
2021-05-06	$38.56	$38.80	$38.48	$38.72	$37.85	142,583
2021-05-05	$38.80	$38.91	$38.61	$38.72	$37.85	188,498
2021-05-04	$38.58	$38.60	$38.04	$38.38	$37.51	221,602
2021-05-03	$38.80	$39.28	$38.80	$39.10	$38.22	161,932
2021-04-30	$38.89	$38.93	$38.50	$38.68	$37.81	96,187
2021-04-29	$38.79	$38.99	$38.68	$38.96	$38.08	107,853
2021-04-28	$38.62	$39.06	$38.62	$38.90	$38.02	138,873
2021-04-27	$38.71	$39.11	$38.71	$39.05	$38.17	92,916
2021-04-26	$38.22	$38.33	$38.13	$38.33	$37.46	210,914
2021-04-23	$38.33	$38.57	$38.14	$38.51	$37.64	56,609
2021-04-22	$38.24	$38.64	$38.10	$38.24	$37.38	120,046
2021-04-21	$37.41	$37.80	$37.40	$37.72	$36.87	71,501
2021-04-20	$37.77	$37.88	$37.49	$37.59	$36.74	95,562
2021-04-19	$37.67	$37.85	$37.60	$37.83	$36.98	442,832
2021-04-16	$37.36	$37.76	$37.36	$37.72	$36.86	110,071
2021-04-15	$36.50	$36.99	$36.50	$36.87	$36.04	137,159
2021-04-14	$36.67	$36.80	$36.30	$36.32	$35.50	87,662
2021-04-13	$36.38	$36.56	$36.17	$36.47	$35.64	111,495
2021-04-12	$36.12	$36.55	$36.12	$36.54	$35.72	55,612
2021-04-09	$36.35	$36.60	$36.29	$36.46	$35.64	418,785
2021-04-08	$36.06	$36.58	$35.98	$36.45	$35.63	71,147
2021-04-07	$35.16	$35.22	$34.90	$35.03	$34.23	165,843
2021-04-06	$34.96	$35.24	$34.82	$35.07	$34.28	101,576
2021-04-05	$35.31	$36.21	$35.31	$36.05	$35.23	79,160
2021-04-01	$35.06	$35.57	$35.00	$35.39	$34.59	87,465
2021-03-31	$34.43	$34.60	$34.30	$34.47	$33.69	82,290
2021-03-30	$34.50	$34.63	$34.36	$34.48	$33.70	81,819
2021-03-29	$34.58	$34.85	$34.46	$34.64	$33.86	436,267
2021-03-26	$34.50	$34.50	$34.19	$34.50	$33.72	67,906
2021-03-25	$34.17	$34.40	$34.13	$34.38	$33.60	141,917
2021-03-24	$33.76	$33.85	$33.45	$33.57	$32.81	172,617
2021-03-23	$33.93	$34.09	$33.76	$33.82	$33.06	76,236
2021-03-22	$34.01	$34.10	$33.87	$33.99	$33.22	163,278
2021-03-19	$33.58	$33.88	$33.47	$33.74	$32.98	92,689
2021-03-18	$33.75	$34.09	$33.54	$33.63	$32.87	114,087
2021-03-17	$34.44	$34.67	$33.97	$34.47	$33.69	249,172
2021-03-16	$34.38	$34.92	$34.36	$34.85	$34.06	250,752
2021-03-15	$33.66	$34.02	$33.50	$33.96	$33.19	79,162
2021-03-12	$33.56	$34.02	$33.56	$33.92	$33.15	100,574
2021-03-11	$34.35	$34.44	$34.20	$34.36	$33.58	125,039
2021-03-10	$33.95	$34.12	$33.88	$34.08	$33.31	131,852
2021-03-09	$33.96	$34.22	$33.85	$33.94	$33.17	113,155
2021-03-08	$32.46	$33.18	$32.46	$32.88	$32.14	122,517
2021-03-05	$32.81	$33.28	$32.58	$33.24	$32.49	86,014
2021-03-04	$32.68	$33.05	$32.19	$32.41	$31.68	190,436
2021-03-03	$32.18	$32.45	$31.97	$31.98	$31.26	236,000
2021-03-02	$32.64	$32.64	$32.20	$32.25	$31.52	182,948
2021-03-01	$32.23	$32.42	$32.07	$32.29	$31.56	318,771
2021-02-26	$32.10	$32.13	$31.51	$31.71	$30.99	259,881
2021-02-25	$32.73	$32.94	$32.08	$32.19	$31.46	151,671
2021-02-24	$33.15	$33.19	$32.56	$33.18	$32.43	204,909
2021-02-23	$33.58	$33.93	$33.41	$33.83	$33.07	481,974
2021-02-22	$34.28	$34.35	$33.89	$34.01	$33.24	142,151
2021-02-19	$35.50	$35.53	$34.61	$34.67	$33.89	90,189
2021-02-18	$36.23	$36.31	$35.84	$36.12	$35.30	147,693
2021-02-17	$36.21	$36.42	$35.95	$36.33	$35.51	117,742
2021-02-16	$36.59	$36.67	$36.31	$36.50	$35.68	712,813
2021-02-12	$36.04	$36.76	$36.04	$36.35	$35.53	605,154
2021-02-11	$35.77	$35.86	$35.52	$35.81	$35.00	180,628
2021-02-10	$35.09	$35.34	$34.97	$35.06	$34.27	115,966
2021-02-09	$34.93	$35.27	$34.69	$35.06	$34.27	115,966
2021-02-08	$36.22	$36.33	$35.87	$36.10	$35.29	441,294
2021-02-05	$36.66	$36.72	$36.05	$36.50	$35.68	120,525
2021-02-04	$36.83	$37.35	$36.72	$37.23	$36.39	140,860
2021-02-03	$37.18	$37.97	$36.38	$36.90	$36.07	625,527
2021-02-02	$36.68	$37.38	$36.65	$37.17	$36.33	87,162
2021-02-01	$35.98	$36.34	$35.93	$36.30	$35.48	94,997
2021-01-29	$35.08	$35.36	$34.53	$34.99	$34.20	91,232
2021-01-28	$35.13	$35.45	$35.13	$35.23	$34.43	275,090
2021-01-27	$35.46	$35.74	$34.98	$35.12	$34.33	460,301
2021-01-26	$36.34	$36.42	$35.70	$35.95	$35.14	160,955
2021-01-25	$35.77	$35.87	$35.19	$35.65	$34.85	222,780
2021-01-22	$36.05	$36.24	$35.81	$36.16	$35.34	82,017
2021-01-21	$36.30	$36.51	$36.11	$36.26	$35.44	94,070
2021-01-20	$36.02	$36.31	$35.95	$36.31	$35.49	104,485
2021-01-19	$36.86	$36.86	$36.34	$36.58	$35.75	108,079
2021-01-15	$36.23	$36.63	$35.86	$36.34	$35.52	178,239
2021-01-14	$36.83	$37.26	$36.83	$37.03	$36.19	253,214
2021-01-13	$37.45	$37.49	$37.10	$37.25	$36.41	123,438
2021-01-12	$37.74	$37.74	$37.11	$37.42	$36.58	167,479
2021-01-11	$38.42	$38.55	$38.19	$38.43	$37.56	98,785
2021-01-08	$39.22	$39.32	$38.79	$39.28	$38.39	91,271
2021-01-07	$38.65	$38.78	$38.08	$38.23	$37.37	105,596
2021-01-06	$39.04	$39.45	$38.94	$38.97	$37.96	88,173
2021-01-05	$38.87	$39.00	$38.61	$38.94	$37.93	112,350
2021-01-04	$39.76	$39.87	$39.06	$39.35	$38.33	194,930
2020-12-31	$36.64	$38.07	$36.64	$37.96	$36.98	134,393
2020-12-30	$38.71	$38.92	$38.20	$38.28	$37.29	125,019
2020-12-29	$38.98	$39.02	$38.36	$38.48	$37.49	127,564
2020-12-28	$36.64	$38.00	$36.64	$37.46	$36.49	104,563
2020-12-24	$38.00	$38.00	$37.55	$37.75	$36.78	53,163
2020-12-23	$37.94	$37.94	$37.39	$37.58	$36.61	72,254
2020-12-22	$37.28	$37.87	$37.22	$37.73	$36.76	210,984
2020-12-21	$36.89	$38.06	$36.84	$37.87	$36.89	134,160
2020-12-18	$37.91	$38.21	$37.83	$38.08	$37.10	81,789
2020-12-17	$37.65	$37.87	$37.37	$37.42	$36.45	94,793
2020-12-16	$36.91	$37.53	$36.87	$37.13	$36.17	114,343
2020-12-15	$36.37	$36.76	$36.23	$36.57	$35.63	65,880
2020-12-14	$36.55	$36.88	$36.45	$36.47	$35.53	88,432
2020-12-11	$36.31	$36.74	$36.31	$36.49	$35.55	89,468
2020-12-10	$36.35	$36.70	$36.30	$36.50	$35.56	91,775
2020-12-09	$36.96	$37.06	$36.55	$36.58	$35.64	71,926
2020-12-08	$36.84	$37.24	$36.70	$37.24	$36.28	134,907
2020-12-07	$35.62	$35.99	$35.62	$35.99	$35.06	103,922
2020-12-04	$36.00	$36.15	$35.66	$35.94	$35.01	80,434
2020-12-03	$35.80	$36.27	$35.80	$36.22	$35.28	150,867
2020-12-02	$35.76	$35.94	$35.69	$35.85	$34.92	88,982
2020-12-01	$35.89	$36.35	$35.88	$36.12	$35.19	93,011
2020-11-30	$35.66	$36.01	$35.35	$35.57	$34.65	356,998
2020-11-27	$34.57	$34.59	$34.11	$34.53	$33.64	112,020
2020-11-25	$35.91	$36.13	$35.52	$35.92	$34.99	83,936
2020-11-24	$36.77	$36.87	$36.38	$36.74	$35.79	121,349
2020-11-23	$38.68	$38.68	$38.17	$38.32	$37.33	51,537
2020-11-20	$38.93	$38.97	$37.65	$38.88	$37.88	93,313
2020-11-19	$38.35	$39.68	$38.33	$39.68	$38.66	113,746
2020-11-18	$38.35	$38.88	$38.16	$38.38	$37.39	85,005
2020-11-17	$38.49	$38.67	$37.98	$38.50	$37.50	121,836
2020-11-16	$40.20	$40.28	$39.45	$39.85	$38.82	83,907
2020-11-13	$40.76	$41.08	$40.57	$40.96	$39.90	56,422
2020-11-12	$41.66	$41.86	$41.16	$41.39	$40.32	41,412
2020-11-11	$40.43	$41.27	$40.39	$41.27	$40.21	66,421
2020-11-10	$39.35	$40.30	$39.34	$40.30	$39.26	99,375
2020-11-09	$40.23	$40.29	$39.50	$39.65	$38.63	57,896
2020-11-06	$40.69	$40.93	$40.49	$40.76	$39.71	61,630
2020-11-05	$40.97	$41.24	$40.83	$41.11	$40.04	73,478
2020-11-04	$39.31	$39.77	$39.15	$39.38	$38.36	41,607
2020-11-03	$37.70	$38.34	$37.63	$38.34	$37.35	62,296
2020-11-02	$37.07	$37.29	$36.74	$37.15	$36.19	93,764
2020-10-30	$36.88	$36.89	$36.22	$36.80	$35.85	178,174
2020-10-29	$36.63	$37.34	$36.63	$37.27	$36.31	157,625
2020-10-28	$36.68	$36.84	$36.39	$36.53	$35.59	105,401
2020-10-27	$38.38	$38.38	$37.80	$37.88	$36.90	156,355
2020-10-26	$39.00	$39.01	$38.15	$38.35	$37.36	47,334
2020-10-23	$38.95	$38.99	$38.62	$38.99	$37.98	47,090
2020-10-22	$38.92	$39.05	$38.68	$38.96	$37.95	49,361
2020-10-21	$39.35	$39.62	$39.30	$39.42	$38.40	57,571
2020-10-20	$39.70	$39.94	$39.61	$39.77	$38.74	61,691
2020-10-19	$40.26	$40.26	$39.50	$39.57	$38.55	37,377
2020-10-16	$39.76	$40.24	$39.74	$39.90	$38.87	90,353
2020-10-15	$38.29	$38.91	$38.24	$38.60	$37.60	55,840
2020-10-14	$39.70	$39.97	$39.62	$39.89	$38.86	62,881
2020-10-13	$39.81	$39.98	$39.55	$39.70	$38.67	66,810
2020-10-12	$39.17	$39.74	$39.17	$39.58	$38.56	47,089
2020-10-09	$38.24	$38.82	$38.19	$38.68	$37.68	63,430
2020-10-08	$37.83	$38.15	$37.79	$38.15	$37.16	71,170
2020-10-07	$37.65	$37.86	$37.40	$37.64	$36.67	351,440
2020-10-06	$38.15	$38.32	$37.47	$37.57	$36.60	166,873
2020-10-05	$38.89	$39.16	$38.82	$39.14	$38.13	37,221
2020-10-02	$37.72	$38.35	$37.72	$38.21	$37.22	152,616
2020-10-01	$37.70	$37.90	$37.38	$37.81	$36.83	111,257
2020-09-30	$37.86	$37.98	$37.41	$37.65	$36.68	45,450
2020-09-29	$38.00	$38.10	$37.79	$37.89	$36.91	61,220
2020-09-28	$38.24	$38.31	$37.75	$37.80	$36.82	76,716
2020-09-25	$37.29	$38.20	$37.18	$38.19	$37.20	43,364
2020-09-24	$37.42	$37.81	$37.12	$37.52	$36.55	146,449
2020-09-23	$38.29	$38.32	$37.58	$37.70	$36.73	134,168
2020-09-22	$38.20	$38.20	$37.47	$37.88	$36.90	530,534
2020-09-21	$38.58	$38.58	$37.76	$38.35	$37.36	65,924
2020-09-18	$40.08	$40.83	$40.07	$40.45	$39.41	52,253
2020-09-17	$39.80	$40.27	$39.76	$40.13	$39.09	61,184
2020-09-16	$39.70	$39.98	$39.43	$39.60	$38.58	75,262
2020-09-15	$38.18	$38.68	$38.11	$38.61	$37.61	69,447
2020-09-14	$38.08	$38.27	$37.83	$37.85	$36.87	64,821
2020-09-11	$37.65	$37.77	$37.37	$37.74	$36.77	156,692
2020-09-10	$38.08	$38.30	$37.15	$37.21	$36.25	353,309
2020-09-09	$38.36	$39.08	$38.36	$38.77	$37.77	97,332
2020-09-08	$37.04	$38.24	$37.04	$37.82	$36.84	60,678
2020-09-04	$36.20	$36.27	$34.97	$35.86	$34.93	93,239
2020-09-03	$37.72	$37.73	$35.96	$36.20	$35.27	184,807
2020-09-02	$37.39	$38.10	$37.22	$38.10	$37.12	207,881
2020-09-01	$36.98	$37.10	$36.50	$36.54	$35.60	461,150
2020-08-31	$37.52	$37.52	$37.00	$37.13	$36.17	98,158
2020-08-28	$37.54	$37.54	$37.20	$37.48	$36.51	121,299
2020-08-27	$37.56	$37.56	$36.92	$37.11	$36.15	65,442
2020-08-26	$36.91	$37.46	$36.91	$37.46	$36.49	51,125
2020-08-25	$37.18	$37.23	$36.65	$36.94	$35.99	98,741
2020-08-24	$37.22	$37.22	$36.91	$36.99	$36.03	59,847
2020-08-21	$36.05	$36.41	$36.05	$36.29	$35.35	85,266
2020-08-20	$36.06	$37.02	$36.06	$37.00	$36.04	148,143
2020-08-19	$37.03	$37.10	$36.35	$36.52	$35.58	215,294
2020-08-18	$36.88	$37.25	$36.88	$37.10	$36.14	78,336
2020-08-17	$36.60	$36.87	$36.58	$36.79	$35.84	44,131
2020-08-14	$36.36	$36.58	$36.27	$36.27	$35.33	57,301
2020-08-13	$36.83	$37.38	$36.81	$37.02	$36.06	57,517
2020-08-12	$36.77	$37.50	$36.77	$37.39	$36.42	89,369
2020-08-11	$36.29	$36.42	$35.98	$36.03	$35.10	81,107
2020-08-10	$36.15	$36.18	$35.70	$35.91	$34.98	37,324
2020-08-07	$36.17	$36.29	$36.03	$36.29	$35.35	50,799
2020-08-06	$35.72	$36.22	$35.66	$36.13	$35.20	74,295
2020-08-05	$36.01	$36.16	$35.77	$35.79	$34.87	57,887
2020-08-04	$35.21	$35.64	$35.21	$35.47	$34.55	59,899
2020-08-03	$35.79	$36.34	$35.67	$36.26	$35.33	50,000
2020-07-31	$35.78	$35.79	$34.81	$35.10	$34.19	152,756
2020-07-30	$35.89	$36.32	$35.40	$36.26	$35.32	106,401
2020-07-29	$36.52	$36.80	$36.36	$36.61	$35.66	59,299
2020-07-28	$35.61	$36.04	$35.50	$35.92	$34.99	79,848
2020-07-27	$35.72	$35.96	$35.69	$35.95	$35.02	63,714
2020-07-24	$35.69	$35.76	$35.40	$35.56	$34.64	86,442
2020-07-23	$35.84	$36.61	$35.84	$36.22	$35.28	44,793
2020-07-22	$35.61	$35.98	$35.51	$35.86	$34.93	68,709
2020-07-21	$35.93	$36.04	$35.61	$35.73	$34.81	46,836
2020-07-20	$35.70	$36.24	$35.65	$36.16	$35.23	33,651
2020-07-17	$35.37	$35.65	$35.34	$35.65	$34.73	56,777
2020-07-16	$35.78	$36.03	$35.38	$35.47	$34.55	55,103
2020-07-15	$36.20	$36.31	$35.61	$35.95	$35.02	61,005
2020-07-14	$35.02	$35.68	$34.90	$35.57	$34.65	56,736
2020-07-13	$35.46	$35.90	$34.80	$34.90	$34.00	122,590
2020-07-10	$35.24	$35.55	$35.05	$35.42	$34.51	60,116
2020-07-09	$36.06	$36.06	$35.00	$35.45	$34.53	70,635
2020-07-08	$36.44	$36.66	$36.16	$36.66	$35.71	81,068
2020-07-07	$36.11	$36.39	$35.82	$35.93	$35.00	77,849
2020-07-06	$36.15	$36.55	$36.07	$36.55	$35.61	65,489
2020-07-02	$35.92	$36.17	$35.76	$35.91	$34.98	99,931
2020-07-01	$35.64	$36.08	$35.53	$35.88	$34.95	71,936
2020-06-30	$34.62	$35.31	$34.50	$35.16	$34.25	144,048
2020-06-29	$35.07	$35.40	$34.93	$35.17	$34.26	53,841
2020-06-26	$35.26	$35.30	$34.58	$34.80	$33.90	69,836
2020-06-25	$34.42	$34.95	$34.27	$34.76	$33.86	140,251
2020-06-24	$35.67	$35.67	$34.70	$34.85	$33.65	123,270
2020-06-23	$36.12	$36.61	$35.66	$35.98	$34.75	66,358
2020-06-22	$34.99	$35.66	$34.85	$35.30	$34.09	63,169
2020-06-19	$35.73	$35.80	$34.98	$34.98	$33.78	40,956
2020-06-18	$35.27	$35.38	$34.93	$35.26	$34.05	52,877
2020-06-17	$35.11	$35.93	$35.10	$35.33	$34.12	78,296
2020-06-16	$35.72	$35.83	$35.35	$35.48	$34.26	69,057
2020-06-15	$34.36	$35.12	$34.16	$34.99	$33.79	50,284
2020-06-12	$34.82	$34.92	$33.69	$34.12	$32.95	74,328
2020-06-11	$34.97	$35.00	$33.51	$33.71	$32.55	63,063
2020-06-10	$35.47	$35.74	$35.27	$35.39	$34.18	115,183
2020-06-09	$35.21	$35.49	$34.99	$35.21	$34.00	66,804
2020-06-08	$35.36	$35.39	$34.76	$35.39	$34.18	105,808
2020-06-05	$36.42	$36.54	$35.76	$35.87	$34.64	54,412
2020-06-04	$36.47	$36.89	$36.47	$36.72	$35.46	1,533,814
2020-06-03	$35.89	$36.61	$35.89	$36.41	$35.16	47,903
2020-06-02	$35.38	$35.55	$35.20	$35.45	$34.23	125,830
2020-06-01	$35.04	$35.52	$34.96	$35.25	$34.04	51,548
2020-05-29	$34.98	$35.10	$34.35	$34.99	$33.79	71,511
2020-05-28	$35.08	$35.69	$34.82	$35.26	$34.05	74,771
2020-05-27	$34.45	$34.80	$34.18	$34.80	$33.61	77,453
2020-05-26	$33.84	$34.43	$33.81	$34.10	$32.93	91,436
2020-05-22	$32.45	$32.94	$32.42	$32.79	$31.67	71,880
2020-05-21	$33.34	$33.45	$32.74	$33.03	$31.90	75,908
2020-05-20	$33.63	$33.63	$33.06	$33.24	$32.10	86,919
2020-05-19	$30.79	$31.22	$30.47	$30.69	$29.64	109,713
2020-05-18	$30.31	$31.10	$30.30	$30.79	$29.73	93,375
2020-05-15	$29.14	$29.44	$29.03	$29.24	$28.24	194,424
2020-05-14	$28.64	$29.37	$28.54	$29.37	$28.36	255,227
2020-05-13	$30.62	$30.68	$29.75	$30.06	$29.03	115,659
2020-05-12	$31.29	$31.29	$30.39	$30.39	$29.35	162,355
2020-05-11	$31.41	$31.92	$31.29	$31.70	$30.61	110,061
2020-05-08	$32.71	$33.10	$32.01	$32.73	$31.61	123,886
2020-05-07	$31.75	$32.35	$31.75	$32.16	$31.06	933,820
2020-05-06	$30.74	$31.07	$30.46	$30.70	$29.65	94,044
2020-05-05	$30.14	$30.41	$30.02	$30.02	$28.99	135,412
2020-05-04	$29.10	$29.67	$29.01	$29.46	$28.45	127,188
2020-05-01	$29.26	$29.89	$29.18	$29.19	$28.19	73,267
2020-04-30	$30.27	$30.40	$29.66	$29.98	$28.95	72,593
2020-04-29	$30.58	$31.22	$30.48	$31.01	$29.95	93,181
2020-04-28	$30.81	$31.01	$30.49	$30.49	$29.44	129,037
2020-04-27	$28.93	$29.35	$28.70	$29.33	$28.32	117,747
2020-04-24	$28.29	$28.39	$27.73	$28.26	$27.29	90,839
2020-04-23	$28.92	$29.23	$28.27	$28.61	$27.63	88,009
2020-04-22	$29.39	$29.40	$28.54	$28.73	$27.74	95,681
2020-04-21	$28.43	$28.71	$28.08	$28.31	$27.34	168,473
2020-04-20	$29.95	$30.41	$29.69	$29.74	$28.72	106,745
2020-04-17	$29.86	$30.11	$29.56	$30.09	$29.06	128,025
2020-04-16	$28.88	$29.22	$28.38	$28.94	$27.95	108,725
2020-04-15	$28.13	$28.13	$27.37	$27.55	$26.61	125,004
2020-04-14	$28.38	$29.04	$28.38	$28.64	$27.66	173,257
2020-04-13	$29.22	$29.22	$27.81	$28.36	$27.39	100,169
2020-04-09	$27.68	$28.73	$27.68	$28.14	$27.17	121,568
2020-04-08	$27.51	$28.19	$27.32	$28.04	$27.08	158,956
2020-04-07	$27.15	$27.62	$26.81	$27.07	$26.14	137,854
2020-04-06	$26.06	$27.09	$25.99	$27.08	$26.15	256,601
2020-04-03	$25.91	$26.26	$25.53	$25.69	$24.81	241,753
2020-04-02	$27.15	$27.53	$26.82	$27.41	$26.47	138,358
2020-04-01	$27.22	$27.48	$26.86	$27.07	$26.14	239,786
2020-03-31	$27.61	$28.55	$27.29	$27.83	$26.88	148,706
2020-03-30	$28.99	$29.77	$28.47	$29.30	$28.30	297,851
2020-03-27	$28.49	$29.34	$27.58	$28.59	$27.61	174,103
2020-03-26	$27.82	$30.50	$27.72	$29.84	$28.82	292,233
2020-03-25	$26.20	$27.46	$25.94	$26.34	$25.44	165,280
2020-03-24	$23.57	$24.71	$23.19	$24.55	$23.71	252,432
2020-03-23	$22.67	$22.89	$21.46	$21.50	$20.76	400,378
2020-03-20	$24.83	$25.14	$22.76	$23.43	$22.63	350,363
2020-03-19	$21.55	$23.18	$21.50	$22.67	$21.89	275,549
2020-03-18	$23.72	$24.91	$22.77	$23.50	$22.69	318,182
2020-03-17	$23.59	$25.38	$23.52	$24.65	$23.80	386,537
2020-03-16	$23.63	$25.18	$23.23	$24.14	$23.31	341,169
2020-03-13	$27.34	$27.97	$25.94	$27.97	$27.01	259,931
2020-03-12	$27.73	$28.14	$26.52	$27.59	$26.64	288,103
2020-03-11	$30.71	$30.89	$29.55	$29.90	$28.87	168,819
2020-03-10	$32.41	$32.46	$31.11	$32.26	$31.15	144,739
2020-03-09	$32.20	$32.83	$31.42	$31.50	$30.42	117,605
2020-03-06	$34.10	$34.41	$33.74	$34.14	$32.97	125,551
2020-03-05	$35.95	$36.29	$35.69	$35.89	$34.66	135,281
2020-03-04	$36.01	$36.95	$35.84	$36.95	$35.68	123,076
2020-03-03	$35.98	$36.55	$35.51	$35.60	$34.38	134,529
2020-03-02	$34.15	$35.04	$34.07	$34.91	$33.71	265,644
2020-02-28	$32.96	$33.60	$32.54	$33.49	$32.34	112,303
2020-02-27	$34.55	$34.73	$33.88	$34.03	$32.86	150,367
2020-02-26	$35.64	$35.97	$35.28	$35.47	$34.25	159,538
2020-02-25	$35.79	$35.91	$35.30	$35.47	$34.25	80,763
2020-02-24	$35.54	$36.00	$35.51	$35.70	$34.48	83,693
2020-02-21	$37.16	$37.27	$37.06	$37.21	$35.93	59,909
2020-02-20	$37.35	$37.39	$36.96	$37.11	$35.84	81,476
2020-02-19	$37.30	$37.64	$37.30	$37.58	$36.29	50,300
2020-02-18	$36.72	$36.92	$36.66	$36.90	$35.63	82,020
2020-02-14	$36.72	$36.92	$36.72	$36.92	$35.65	39,391
2020-02-13	$36.20	$37.71	$36.20	$36.74	$35.48	97,530
2020-02-12	$36.19	$36.27	$35.97	$36.19	$34.95	172,290
2020-02-11	$36.34	$36.61	$35.40	$36.60	$35.34	173,551
2020-02-10	$36.00	$36.06	$35.86	$36.03	$34.79	59,084
2020-02-07	$35.74	$35.83	$35.56	$35.57	$34.35	73,198
2020-02-06	$35.55	$35.92	$35.52	$35.85	$34.62	54,899
2020-02-05	$35.86	$35.98	$35.75	$35.98	$34.75	69,677
2020-02-04	$35.00	$35.52	$35.00	$35.40	$34.19	72,175
2020-02-03	$34.94	$35.18	$34.71	$34.85	$33.65	119,852
2020-01-31	$34.97	$34.98	$34.61	$34.84	$33.65	76,009
2020-01-30	$35.20	$35.62	$35.20	$35.58	$34.36	73,674
2020-01-29	$35.32	$35.50	$35.22	$35.34	$34.13	91,864
2020-01-28	$34.96	$35.37	$34.91	$35.36	$34.15	69,162
2020-01-27	$34.31	$34.69	$34.26	$34.56	$33.37	92,334
2020-01-24	$35.50	$35.58	$35.04	$35.12	$33.92	688,713
2020-01-23	$34.45	$34.59	$34.22	$34.59	$33.40	86,803
2020-01-22	$34.67	$34.83	$34.62	$34.76	$33.57	60,848
2020-01-21	$34.03	$34.21	$33.98	$34.10	$32.93	58,531
2020-01-17	$34.39	$34.60	$34.30	$34.53	$33.35	187,341
2020-01-16	$34.33	$34.45	$34.24	$34.45	$33.27	236,359
2020-01-15	$34.26	$34.50	$34.26	$34.50	$33.32	70,912
2020-01-14	$33.81	$33.97	$33.75	$33.96	$32.80	96,531
2020-01-13	$33.47	$33.47	$33.31	$33.34	$32.20	72,266
2020-01-10	$33.64	$33.73	$33.50	$33.60	$32.45	221,708
2020-01-09	$33.50	$33.85	$33.48	$33.85	$32.69	249,648
2020-01-08	$33.00	$33.38	$32.95	$33.36	$32.22	135,301
2020-01-07	$33.13	$33.29	$33.07	$33.25	$32.11	93,299
2020-01-06	$33.19	$33.55	$33.15	$33.54	$32.39	53,126
2020-01-03	$33.28	$33.52	$33.26	$33.43	$32.28	78,788
2020-01-02	$33.53	$33.63	$33.45	$33.58	$32.43	88,765
2019-12-31	$33.96	$34.08	$33.59	$34.01	$32.70	48,387
2019-12-30	$34.05	$34.11	$33.66	$33.70	$32.40	53,708
2019-12-27	$33.97	$34.04	$33.90	$33.95	$32.64	80,563
2019-12-26	$33.88	$34.00	$33.74	$33.92	$32.62	51,394
2019-12-24	$33.72	$33.79	$33.61	$33.79	$32.49	44,002
2019-12-23	$33.10	$33.34	$33.09	$33.27	$31.99	73,584
2019-12-20	$33.48	$33.56	$33.31	$33.34	$32.06	66,871
2019-12-19	$33.09	$33.22	$33.00	$33.01	$31.74	82,146
2019-12-18	$33.23	$33.28	$33.12	$33.20	$31.92	53,931
2019-12-17	$33.30	$33.36	$33.16	$33.26	$31.98	80,449
2019-12-16	$33.93	$33.97	$33.43	$33.46	$32.17	68,194
2019-12-13	$32.61	$32.87	$32.60	$32.85	$31.59	78,492
2019-12-12	$32.38	$32.62	$32.15	$32.41	$31.16	76,817
2019-12-11	$32.19	$32.31	$32.17	$32.25	$31.01	125,182
2019-12-10	$32.31	$32.49	$32.29	$32.31	$31.07	67,834
2019-12-09	$32.29	$32.42	$32.29	$32.41	$31.16	54,086
2019-12-06	$32.49	$32.53	$32.31	$32.48	$31.23	58,185
2019-12-05	$32.09	$32.37	$32.09	$32.36	$31.12	47,709
2019-12-04	$32.13	$32.32	$32.13	$32.32	$31.08	49,142
2019-12-03	$32.29	$32.35	$32.09	$32.27	$31.03	68,938
2019-12-02	$32.94	$32.94	$32.63	$32.80	$31.54	65,411
2019-11-29	$33.05	$33.25	$33.04	$33.20	$31.92	43,543
2019-11-27	$32.94	$33.14	$32.84	$33.14	$31.87	74,502
2019-11-26	$32.80	$32.94	$32.73	$32.93	$31.66	77,514
2019-11-25	$33.07	$33.33	$33.02	$33.08	$31.81	80,700
2019-11-22	$32.09	$32.29	$32.03	$32.24	$31.00	91,834
2019-11-21	$31.67	$31.69	$31.53	$31.69	$30.47	95,585
2019-11-20	$32.05	$32.18	$31.80	$31.89	$30.66	49,072
2019-11-19	$32.24	$32.24	$31.99	$32.15	$30.91	56,926
2019-11-18	$31.30	$31.61	$31.30	$31.60	$30.39	188,079
2019-11-15	$31.71	$31.74	$31.45	$31.62	$30.40	65,527
2019-11-14	$31.77	$31.89	$31.70	$31.89	$30.66	313,077
2019-11-13	$31.57	$31.92	$31.57	$31.80	$30.58	123,234
2019-11-12	$31.09	$31.55	$31.09	$31.43	$30.22	30,028
2019-11-11	$30.55	$30.76	$30.48	$30.75	$29.57	46,639
2019-11-08	$30.60	$30.72	$30.52	$30.62	$29.44	125,476
2019-11-07	$30.52	$30.55	$30.32	$30.39	$29.22	89,147
2019-11-06	$30.76	$30.76	$30.60	$30.74	$29.56	72,313
2019-11-05	$30.69	$30.69	$30.45	$30.52	$29.35	87,040
2019-11-04	$31.29	$31.36	$31.17	$31.29	$30.09	58,804
2019-11-01	$31.59	$31.65	$31.34	$31.43	$30.22	50,968
2019-10-31	$31.52	$31.65	$31.42	$31.59	$30.38	60,190
2019-10-30	$31.55	$31.71	$31.41	$31.60	$30.39	62,599
2019-10-29	$31.00	$31.22	$30.98	$31.20	$30.00	108,632
2019-10-28	$31.00	$31.34	$31.00	$31.18	$29.98	61,332
2019-10-25	$30.54	$30.75	$30.54	$30.70	$29.52	54,236
2019-10-24	$30.64	$30.78	$30.60	$30.77	$29.59	74,155
2019-10-23	$30.04	$30.31	$30.04	$30.31	$29.14	66,745
2019-10-22	$30.51	$30.98	$30.30	$30.31	$29.14	63,328
2019-10-21	$30.48	$30.48	$30.26	$30.31	$29.14	57,831
2019-10-18	$30.71	$30.77	$30.50	$30.75	$29.57	109,602
2019-10-17	$30.86	$31.05	$30.82	$30.96	$29.77	30,239
2019-10-16	$30.79	$31.08	$30.65	$30.91	$29.72	38,092
2019-10-15	$31.04	$31.23	$31.00	$31.18	$29.98	30,239
2019-10-14	$30.89	$31.17	$30.87	$30.94	$29.75	27,231
2019-10-11	$31.45	$31.73	$31.42	$31.57	$30.36	98,102
2019-10-10	$30.83	$31.18	$30.83	$31.18	$29.98	99,324
2019-10-09	$31.47	$31.47	$31.24	$31.42	$30.21	56,433
2019-10-08	$31.46	$31.46	$31.22	$31.36	$30.15	49,249
2019-10-07	$31.36	$31.52	$31.33	$31.40	$30.19	55,300
2019-10-04	$31.10	$31.39	$31.06	$31.39	$30.18	90,645
2019-10-03	$30.66	$30.66	$30.45	$30.56	$29.39	45,320
2019-10-02	$30.57	$30.66	$30.42	$30.53	$29.36	67,741
2019-10-01	$31.30	$31.30	$31.02	$31.21	$30.01	71,499
2019-09-30	$31.96	$32.21	$31.94	$32.04	$30.81	71,495
2019-09-27	$32.15	$32.16	$31.78	$31.78	$30.56	73,333
2019-09-26	$32.13	$32.18	$31.81	$31.87	$30.64	82,782
2019-09-25	$31.05	$31.22	$30.86	$31.17	$29.97	42,154
2019-09-24	$31.45	$31.83	$31.45	$31.80	$30.58	102,686
2019-09-23	$31.74	$31.84	$31.63	$31.78	$30.56	168,160
2019-09-20	$31.78	$31.88	$31.61	$31.71	$30.49	241,733
2019-09-19	$31.36	$31.80	$31.36	$31.69	$30.47	165,425
2019-09-18	$31.00	$31.26	$30.98	$31.24	$30.04	227,933
2019-09-17	$30.78	$31.26	$30.76	$31.26	$30.06	89,449
2019-09-16	$30.49	$30.49	$30.32	$30.38	$29.21	115,169
2019-09-13	$30.64	$30.91	$30.64	$30.85	$29.66	57,151
2019-09-12	$31.07	$31.28	$31.07	$31.09	$29.89	196,448
2019-09-11	$30.54	$30.85	$30.54	$30.78	$29.60	54,863
2019-09-10	$30.50	$30.73	$30.33	$30.61	$29.43	66,814
2019-09-09	$32.10	$32.10	$31.74	$31.88	$30.65	41,820
2019-09-06	$32.06	$32.45	$32.06	$32.38	$31.14	43,966
2019-09-05	$31.73	$31.96	$31.68	$31.95	$30.72	120,863
2019-09-04	$31.65	$31.93	$31.60	$31.93	$30.70	108,371
2019-09-03	$31.21	$31.56	$31.21	$31.50	$30.29	94,153
2019-08-30	$30.85	$30.85	$30.56	$30.79	$29.61	35,542
2019-08-29	$30.67	$30.73	$30.51	$30.66	$29.48	67,965
2019-08-28	$30.50	$30.86	$30.50	$30.70	$29.52	46,315
2019-08-27	$31.27	$31.30	$31.10	$31.25	$30.05	77,516
2019-08-26	$31.04	$31.04	$30.68	$30.79	$29.61	58,889
2019-08-23	$31.04	$31.25	$30.69	$30.84	$29.65	56,381
2019-08-22	$31.05	$31.12	$30.88	$31.03	$29.84	61,992
2019-08-21	$30.95	$31.25	$30.95	$31.09	$29.89	43,409
2019-08-20	$30.60	$30.60	$30.40	$30.40	$29.23	64,023
2019-08-19	$30.72	$30.81	$30.63	$30.80	$29.62	50,631
2019-08-16	$30.51	$30.72	$30.41	$30.67	$29.49	58,787
2019-08-15	$30.25	$30.41	$30.16	$30.36	$29.19	80,027
2019-08-14	$30.17	$30.19	$29.95	$29.97	$28.82	78,822
2019-08-13	$30.46	$30.81	$30.46	$30.68	$29.50	67,980
2019-08-12	$30.65	$30.95	$30.61	$30.81	$29.63	83,076
2019-08-09	$30.98	$31.01	$30.65	$30.67	$29.49	83,367
2019-08-08	$30.84	$31.17	$30.84	$31.16	$29.96	42,317
2019-08-07	$30.25	$30.60	$30.20	$30.55	$29.38	67,638
2019-08-06	$30.04	$30.12	$29.73	$29.89	$28.74	79,835
2019-08-05	$29.98	$29.98	$29.61	$29.70	$28.56	83,064
2019-08-02	$30.57	$30.60	$30.09	$30.14	$28.98	66,537
2019-08-01	$30.58	$30.96	$30.58	$30.77	$29.59	90,351
2019-07-31	$30.41	$30.65	$30.20	$30.29	$29.13	66,766
2019-07-30	$30.79	$30.79	$30.51	$30.62	$29.44	66,172
2019-07-29	$30.88	$30.93	$30.76	$30.92	$29.73	36,063
2019-07-26	$30.65	$30.83	$30.54	$30.80	$29.62	58,647
2019-07-25	$30.66	$30.66	$30.31	$30.31	$29.14	44,466
2019-07-24	$30.48	$30.68	$30.46	$30.63	$29.45	40,257
2019-07-23	$30.35	$30.39	$30.23	$30.30	$29.14	64,682
2019-07-22	$30.18	$30.48	$30.14	$30.48	$29.31	50,398
2019-07-19	$30.33	$30.38	$30.09	$30.18	$29.02	45,030
2019-07-18	$29.68	$29.96	$29.68	$29.90	$28.75	74,074
2019-07-17	$29.90	$30.21	$29.90	$29.98	$28.83	79,283
2019-07-16	$29.53	$29.72	$29.36	$29.55	$28.41	65,164
2019-07-15	$30.12	$30.41	$30.12	$30.31	$29.14	55,854
2019-07-12	$29.83	$29.92	$29.77	$29.92	$28.77	39,304
2019-07-11	$29.89	$30.07	$29.83	$30.04	$28.89	35,599
2019-07-10	$29.89	$30.04	$29.88	$29.90	$28.75	67,402
2019-07-09	$29.88	$29.91	$29.76	$29.88	$28.73	37,204
2019-07-08	$30.02	$30.17	$29.97	$30.16	$29.00	68,146
2019-07-05	$29.73	$29.79	$29.50	$29.79	$28.64	90,838
2019-07-03	$30.61	$30.75	$30.60	$30.64	$29.46	56,604
2019-07-02	$30.51	$30.83	$30.49	$30.78	$29.60	85,629
2019-07-01	$30.40	$30.51	$30.38	$30.47	$29.30	40,265
2019-06-28	$30.20	$30.42	$30.20	$30.39	$29.22	72,111
2019-06-27	$29.92	$29.92	$29.76	$29.86	$28.71	50,508
2019-06-26	$30.45	$30.59	$30.36	$30.37	$28.91	52,576
2019-06-25	$30.92	$30.96	$30.80	$30.83	$29.34	105,966
2019-06-24	$31.05	$31.40	$31.05	$31.35	$29.84	80,671
2019-06-21	$30.70	$30.79	$30.57	$30.66	$29.18	63,752
2019-06-20	$30.90	$30.94	$30.67	$30.85	$29.36	61,951
2019-06-19	$30.01	$30.28	$30.01	$30.20	$28.75	41,973
2019-06-18	$30.55	$30.80	$30.53	$30.77	$29.29	96,336
2019-06-17	$30.36	$30.46	$30.35	$30.35	$28.89	44,155
2019-06-14	$30.09	$30.37	$30.09	$30.35	$28.89	28,435
2019-06-13	$30.22	$30.30	$30.14	$30.16	$28.71	50,034
2019-06-12	$30.33	$30.60	$30.31	$30.31	$28.85	155,286
2019-06-11	$30.54	$30.54	$30.32	$30.40	$28.94	135,074
2019-06-10	$30.57	$30.67	$30.49	$30.49	$29.02	60,840
2019-06-07	$30.54	$30.80	$30.54	$30.59	$29.12	96,253
2019-06-06	$30.38	$30.50	$30.34	$30.44	$28.97	44,990
2019-06-05	$30.21	$30.39	$30.18	$30.37	$28.91	56,818
2019-06-04	$30.15	$30.30	$29.92	$30.30	$28.84	61,951
2019-06-03	$30.24	$30.44	$30.24	$30.40	$28.94	87,407
2019-05-31	$29.94	$30.21	$29.87	$30.18	$28.73	53,183
2019-05-30	$29.95	$30.11	$29.91	$30.00	$28.55	42,716
2019-05-29	$29.64	$29.76	$29.54	$29.74	$28.31	88,562
2019-05-28	$29.97	$30.09	$29.86	$29.94	$28.50	69,954
2019-05-24	$29.67	$29.82	$29.59	$29.80	$28.36	73,117
2019-05-23	$29.63	$29.73	$29.57	$29.66	$28.23	59,650
2019-05-22	$30.10	$30.19	$30.02	$30.12	$28.67	45,623
2019-05-21	$29.73	$29.86	$29.67	$29.81	$28.37	41,735
2019-05-20	$29.28	$29.37	$29.16	$29.37	$27.96	63,961
2019-05-17	$29.42	$29.45	$29.21	$29.34	$27.93	59,452
2019-05-16	$29.21	$29.78	$29.21	$29.63	$28.20	81,470
2019-05-15	$28.60	$28.98	$28.55	$28.90	$27.51	44,388
2019-05-14	$28.28	$28.64	$28.28	$28.55	$27.17	123,608
2019-05-13	$28.54	$28.54	$28.15	$28.22	$26.86	68,782
2019-05-10	$28.55	$28.71	$28.40	$28.70	$27.32	70,912
2019-05-09	$28.23	$28.55	$28.23	$28.50	$27.13	130,958
2019-05-08	$28.45	$28.66	$28.36	$28.58	$27.20	65,060
2019-05-07	$28.71	$28.71	$28.32	$28.48	$27.11	63,032
2019-05-06	$28.75	$29.11	$28.74	$28.97	$27.57	42,214
2019-05-03	$28.90	$29.29	$28.90	$29.21	$27.80	83,697
2019-05-02	$28.68	$28.80	$28.65	$28.74	$27.36	96,326
2019-05-01	$29.16	$29.26	$28.90	$28.90	$27.51	42,956
2019-04-30	$28.83	$29.23	$28.83	$29.20	$27.79	48,141
2019-04-29	$28.99	$29.08	$28.92	$29.05	$27.65	32,325
2019-04-26	$28.93	$29.18	$28.91	$29.17	$27.76	57,358
2019-04-25	$28.91	$28.96	$28.77	$28.87	$27.48	93,163
2019-04-24	$28.95	$29.01	$28.90	$28.90	$27.51	42,187
2019-04-23	$28.80	$28.83	$28.58	$28.78	$27.39	78,056
2019-04-22	$28.60	$28.85	$28.58	$28.77	$27.38	50,962
2019-04-18	$28.58	$28.77	$28.58	$28.74	$27.36	53,326
2019-04-17	$28.03	$28.28	$28.03	$28.20	$26.84	75,188
2019-04-16	$28.34	$28.39	$28.12	$28.29	$26.93	64,156
2019-04-15	$28.41	$28.41	$28.29	$28.36	$26.99	57,282
2019-04-12	$28.60	$28.78	$28.60	$28.78	$27.39	71,061
2019-04-11	$28.31	$28.55	$28.31	$28.50	$27.13	63,240
2019-04-10	$27.62	$27.97	$27.60	$27.93	$26.58	64,553
2019-04-09	$27.60	$27.73	$27.56	$27.64	$26.31	64,925
2019-04-08	$27.37	$27.48	$27.23	$27.45	$26.13	54,469
2019-04-05	$27.30	$27.40	$27.18	$27.26	$25.95	40,074
2019-04-04	$27.35	$27.45	$27.28	$27.43	$26.11	563,675
2019-04-03	$28.00	$28.03	$27.75	$27.88	$26.54	104,556
2019-04-02	$27.74	$27.97	$27.69	$27.94	$26.59	60,406
2019-04-01	$27.37	$27.62	$27.37	$27.58	$26.25	36,869
2019-03-29	$27.15	$27.15	$27.00	$27.08	$25.78	66,795
2019-03-28	$26.86	$26.88	$26.75	$26.84	$25.55	51,243
2019-03-27	$26.88	$26.95	$26.71	$26.88	$25.59	65,975
2019-03-26	$26.70	$26.97	$26.70	$26.95	$25.65	45,257
2019-03-25	$26.48	$26.58	$26.35	$26.52	$25.24	31,688
2019-03-22	$27.15	$27.20	$26.71	$26.84	$25.55	183,892
2019-03-21	$27.24	$27.50	$27.21	$27.50	$26.18	37,396
2019-03-20	$27.06	$27.16	$26.89	$26.95	$25.65	37,707
2019-03-19	$27.15	$27.22	$26.98	$27.03	$25.73	90,780
2019-03-18	$27.04	$27.24	$26.96	$27.24	$25.93	54,568
2019-03-15	$27.03	$27.19	$26.93	$27.12	$25.81	149,429
2019-03-14	$26.52	$26.89	$26.50	$26.81	$25.52	134,202
2019-03-13	$26.86	$27.03	$26.79	$27.03	$25.73	118,452
2019-03-12	$26.40	$26.68	$26.40	$26.64	$25.36	56,808
2019-03-11	$26.02	$26.57	$25.91	$26.53	$25.25	86,505
2019-03-08	$26.54	$26.58	$26.37	$26.40	$25.13	52,789
2019-03-07	$26.67	$26.73	$26.46	$26.55	$25.27	63,685
2019-03-06	$26.49	$26.55	$26.35	$26.48	$25.20	113,410
2019-03-05	$26.39	$26.58	$26.37	$26.56	$25.28	38,653
2019-03-04	$26.51	$26.51	$26.22	$26.35	$25.08	76,497
2019-03-01	$26.09	$26.12	$25.99	$26.11	$24.85	38,522
2019-02-28	$26.02	$26.14	$25.95	$26.03	$24.78	316,822
2019-02-27	$26.18	$26.29	$26.10	$26.15	$24.89	56,228
2019-02-26	$26.54	$26.75	$26.46	$26.64	$25.36	233,118
2019-02-25	$26.63	$26.90	$26.58	$26.90	$25.60	44,405
2019-02-22	$26.69	$26.95	$26.69	$26.90	$25.60	76,213
2019-02-21	$26.48	$26.67	$26.41	$26.57	$25.29	153,748
2019-02-20	$26.24	$26.48	$26.24	$26.46	$25.19	94,732
2019-02-19	$26.32	$26.44	$26.22	$26.33	$25.06	76,828
2019-02-15	$26.14	$26.20	$25.94	$26.16	$24.90	74,104
2019-02-14	$26.06	$26.30	$25.97	$26.19	$24.93	65,706
2019-02-13	$26.19	$26.22	$25.97	$26.04	$24.79	211,606
2019-02-12	$25.79	$26.02	$25.74	$26.01	$24.76	60,346
2019-02-11	$25.84	$25.84	$25.64	$25.66	$24.42	33,933
2019-02-08	$25.64	$25.79	$25.58	$25.78	$24.54	47,201
2019-02-07	$25.80	$25.80	$25.56	$25.59	$24.36	39,525
2019-02-06	$25.84	$25.84	$25.66	$25.70	$24.46	45,048
2019-02-05	$25.91	$26.01	$25.79	$25.94	$24.69	88,028
2019-02-04	$25.59	$25.88	$25.59	$25.82	$24.58	62,504
2019-02-01	$25.53	$25.69	$25.47	$25.56	$24.33	61,792
2019-01-31	$25.32	$25.32	$25.08	$25.13	$23.92	42,366
2019-01-30	$25.35	$25.50	$25.21	$25.41	$24.19	69,981
2019-01-29	$25.36	$25.61	$25.31	$25.39	$24.17	103,918
2019-01-28	$24.70	$24.93	$24.66	$24.87	$23.67	81,516
2019-01-25	$25.12	$25.25	$25.12	$25.20	$23.99	83,023
2019-01-24	$25.22	$25.31	$25.07	$25.31	$24.09	148,789
2019-01-23	$25.52	$25.59	$25.44	$25.55	$24.32	371,114
2019-01-22	$25.31	$25.40	$25.00	$25.13	$23.92	86,514
2019-01-18	$25.07	$25.20	$24.96	$25.17	$23.96	66,098
2019-01-17	$24.63	$25.00	$24.57	$24.91	$23.71	111,685
2019-01-16	$24.18	$24.25	$24.09	$24.14	$22.98	39,520
2019-01-15	$23.96	$24.27	$23.94	$24.26	$23.09	85,159
2019-01-14	$24.16	$24.31	$24.14	$24.21	$23.04	49,583
2019-01-11	$24.34	$24.66	$24.25	$24.49	$23.31	40,689
2019-01-10	$24.21	$24.51	$24.21	$24.50	$23.32	32,520
2019-01-09	$24.35	$24.40	$24.20	$24.40	$23.22	44,623
2019-01-08	$24.28	$24.34	$23.96	$24.12	$22.96	112,225
2019-01-07	$24.04	$24.15	$23.91	$24.01	$22.85	118,453
2019-01-04	$23.60	$24.19	$23.56	$23.99	$22.83	104,636
2019-01-03	$23.56	$23.75	$23.41	$23.63	$22.38	59,570
2019-01-02	$23.76	$23.91	$23.70	$23.91	$22.64	45,699
2018-12-31	$24.28	$24.47	$24.01	$24.16	$22.87	75,269
2018-12-28	$23.95	$24.14	$23.75	$24.09	$22.81	89,404
2018-12-27	$23.16	$23.67	$23.05	$23.54	$22.29	95,412
2018-12-26	$23.31	$23.83	$23.02	$23.83	$22.57	127,107
2018-12-24	$23.51	$23.62	$23.29	$23.39	$22.15	58,863
2018-12-21	$23.34	$23.52	$23.12	$23.12	$21.89	137,036
2018-12-20	$23.79	$23.82	$23.46	$23.62	$22.37	80,990
2018-12-19	$23.47	$23.70	$23.15	$23.30	$22.06	61,339
2018-12-18	$23.60	$23.67	$23.46	$23.66	$22.41	100,277
2018-12-17	$23.85	$23.85	$23.42	$23.63	$22.38	123,915
2018-12-14	$23.98	$24.03	$23.68	$23.70	$22.44	52,305
2018-12-13	$24.27	$24.29	$23.95	$24.07	$22.79	49,172
2018-12-12	$23.99	$24.16	$23.95	$23.97	$22.70	81,729
2018-12-11	$23.75	$23.79	$23.45	$23.62	$22.37	73,472
2018-12-10	$23.59	$23.67	$23.16	$23.48	$22.23	81,298
2018-12-07	$24.03	$24.11	$23.62	$23.67	$22.41	57,093
2018-12-06	$23.55	$24.07	$23.45	$23.87	$22.60	181,385
2018-12-04	$25.08	$25.10	$24.45	$24.52	$23.22	48,720
2018-12-03	$24.99	$24.99	$24.83	$24.95	$23.63	77,761
2018-11-30	$24.27	$24.48	$24.16	$24.44	$23.14	41,035
2018-11-29	$24.32	$24.41	$24.21	$24.37	$23.08	93,017
2018-11-28	$24.13	$24.52	$23.94	$24.44	$23.14	46,469
2018-11-27	$23.92	$23.92	$23.71	$23.90	$22.63	33,481
2018-11-26	$23.85	$24.08	$23.85	$23.99	$22.72	39,985
2018-11-23	$23.45	$23.78	$23.40	$23.78	$22.52	26,289
2018-11-21	$23.13	$23.47	$23.09	$23.39	$22.15	77,704
2018-11-20	$22.84	$23.24	$22.78	$23.05	$21.83	210,965
2018-11-19	$24.07	$24.10	$23.61	$23.62	$22.37	105,658
2018-11-16	$23.98	$24.27	$23.98	$24.22	$22.94	42,631
2018-11-15	$23.55	$23.86	$23.38	$23.86	$22.59	90,581
2018-11-14	$24.00	$24.00	$23.66	$23.85	$22.59	35,823
2018-11-13	$24.43	$24.60	$24.25	$24.28	$22.99	35,772
2018-11-12	$23.29	$23.31	$23.02	$23.08	$21.86	38,183
2018-11-09	$23.70	$23.78	$23.49	$23.61	$22.36	504,892
2018-11-08	$23.95	$24.01	$23.75	$23.78	$22.52	98,018
2018-11-07	$23.95	$24.15	$23.91	$24.15	$22.87	40,960
2018-11-06	$23.36	$23.63	$23.35	$23.59	$22.34	74,877
2018-11-05	$23.26	$23.31	$23.06	$23.21	$21.98	59,686
2018-11-02	$23.17	$23.24	$22.84	$23.00	$21.78	119,464
2018-11-01	$23.18	$23.22	$22.96	$23.19	$21.96	78,923
2018-10-31	$23.23	$23.41	$22.98	$23.04	$21.82	179,478
2018-10-30	$22.46	$22.84	$22.44	$22.79	$21.58	53,905
2018-10-29	$23.18	$23.21	$22.52	$22.64	$21.44	93,883
2018-10-26	$22.47	$22.71	$22.06	$22.53	$21.34	69,682
2018-10-25	$22.66	$22.71	$22.45	$22.63	$21.43	52,144
2018-10-24	$23.08	$23.10	$22.61	$22.64	$21.44	83,088
2018-10-23	$22.97	$23.10	$22.75	$23.03	$21.81	73,611
2018-10-22	$23.36	$23.43	$23.21	$23.42	$22.18	60,853
2018-10-19	$23.15	$23.48	$23.15	$23.43	$22.19	68,677
2018-10-18	$23.92	$23.94	$23.15	$23.22	$21.99	91,338
2018-10-17	$23.90	$23.91	$23.69	$23.73	$22.47	77,618
2018-10-16	$23.72	$24.01	$23.69	$23.96	$22.69	112,232
2018-10-15	$22.79	$22.89	$22.67	$22.82	$21.61	97,647
2018-10-12	$23.21	$23.21	$22.90	$23.16	$21.93	139,012
2018-10-11	$22.92	$22.95	$22.70	$22.79	$21.58	103,761
2018-10-10	$23.97	$23.97	$23.16	$23.23	$22.00	56,200
2018-10-09	$24.34	$24.64	$24.34	$24.60	$23.30	46,128
2018-10-08	$24.65	$24.66	$24.35	$24.52	$23.22	34,899
2018-10-05	$25.10	$25.11	$24.80	$24.90	$23.58	110,534
2018-10-04	$25.19	$25.30	$25.15	$25.30	$23.96	57,712
2018-10-03	$25.52	$25.70	$25.52	$25.60	$24.24	63,239
2018-10-02	$25.61	$25.68	$25.54	$25.58	$24.22	64,333
2018-10-01	$25.95	$26.03	$25.91	$25.98	$24.60	43,068
2018-09-28	$25.82	$25.83	$25.64	$25.68	$24.32	60,315
2018-09-27	$25.90	$25.99	$25.81	$25.90	$24.53	56,056
2018-09-26	$25.74	$26.00	$25.68	$25.75	$24.38	107,627
2018-09-25	$25.62	$25.70	$25.58	$25.63	$24.27	163,858
2018-09-24	$25.46	$25.60	$25.46	$25.52	$24.17	51,345
2018-09-21	$25.46	$25.58	$25.40	$25.50	$24.15	29,821
2018-09-20	$25.32	$25.70	$25.30	$25.63	$24.27	520,008
2018-09-19	$25.17	$25.20	$25.03	$25.16	$23.83	837,187
2018-09-18	$25.04	$25.16	$24.93	$25.00	$23.67	42,108
2018-09-17	$25.25	$25.30	$25.22	$25.26	$23.92	33,433
2018-09-14	$25.46	$25.50	$25.37	$25.50	$24.15	27,130
2018-09-13	$25.41	$25.45	$25.28	$25.38	$24.03	32,941
2018-09-12	$25.30	$25.48	$25.24	$25.25	$23.91	43,085
2018-09-11	$24.95	$25.28	$24.95	$25.28	$23.94	292,441
2018-09-10	$24.92	$25.09	$24.90	$25.04	$23.71	77,280
2018-09-07	$24.36	$24.58	$24.36	$24.45	$23.15	40,868
2018-09-06	$24.52	$24.52	$24.31	$24.45	$23.15	34,255
2018-09-05	$24.73	$24.73	$24.41	$24.58	$23.28	47,040
2018-09-04	$24.56	$24.70	$24.54	$24.65	$23.34	104,162
2018-08-31	$25.07	$25.07	$24.78	$24.85	$23.53	64,256
2018-08-30	$25.10	$25.25	$25.09	$25.18	$23.84	107,952
2018-08-29	$25.16	$25.34	$25.13	$25.30	$23.96	85,389
2018-08-28	$24.79	$24.90	$24.77	$24.90	$23.58	72,157
2018-08-27	$24.57	$24.82	$24.53	$24.74	$23.43	26,875
2018-08-24	$24.38	$24.59	$24.38	$24.57	$23.27	34,108
2018-08-23	$24.55	$24.58	$24.39	$24.45	$23.15	305,556
2018-08-22	$24.54	$24.55	$24.36	$24.52	$23.22	41,700
2018-08-21	$24.40	$24.50	$24.33	$24.50	$23.20	37,701
2018-08-20	$24.29	$24.38	$24.23	$24.37	$23.08	50,014
2018-08-17	$24.14	$24.38	$24.14	$24.31	$23.02	60,646
2018-08-16	$24.13	$24.29	$24.13	$24.26	$22.97	33,555
2018-08-15	$24.02	$24.04	$23.81	$24.03	$22.76	40,890
2018-08-14	$24.32	$24.32	$24.20	$24.30	$23.01	35,344
2018-08-13	$24.31	$24.38	$24.20	$24.31	$23.02	49,106
2018-08-10	$24.21	$24.36	$24.21	$24.36	$23.07	80,697
2018-08-09	$24.50	$24.58	$24.42	$24.47	$23.17	133,669
2018-08-08	$24.34	$24.44	$24.28	$24.40	$23.11	46,509
2018-08-07	$24.25	$24.27	$24.17	$24.21	$22.93	36,617
2018-08-06	$24.20	$24.25	$24.15	$24.21	$22.93	21,242
2018-08-03	$24.15	$24.46	$24.15	$24.46	$23.16	41,912
2018-08-02	$24.02	$24.21	$23.97	$24.19	$22.91	128,623
2018-08-01	$24.42	$24.44	$24.07	$24.21	$22.93	29,218
2018-07-31	$24.71	$24.71	$24.55	$24.62	$23.31	29,368
2018-07-30	$24.93	$24.94	$24.68	$24.73	$23.42	36,430
2018-07-27	$24.99	$24.99	$24.73	$24.80	$23.48	39,669
2018-07-26	$25.21	$25.27	$24.99	$24.99	$23.66	102,039
2018-07-25	$25.16	$25.38	$25.02	$25.32	$23.98	34,916
2018-07-24	$25.52	$25.57	$25.29	$25.37	$24.02	98,206
2018-07-23	$25.47	$25.50	$25.35	$25.48	$24.13	57,042
2018-07-20	$25.24	$25.42	$25.24	$25.41	$24.06	45,173
2018-07-19	$25.12	$25.22	$25.09	$25.14	$23.81	31,325
2018-07-18	$25.09	$25.20	$25.05	$25.14	$23.81	28,818
2018-07-17	$25.12	$25.24	$25.06	$25.09	$23.76	28,623
2018-07-16	$25.13	$25.14	$25.00	$25.11	$23.78	28,912
2018-07-13	$25.20	$25.22	$25.09	$25.22	$23.88	51,880
2018-07-12	$25.37	$25.47	$25.29	$25.45	$24.10	30,871
2018-07-11	$25.17	$25.25	$24.97	$24.98	$23.66	89,348
2018-07-10	$25.55	$25.67	$25.45	$25.57	$24.21	100,277
2018-07-09	$25.28	$25.39	$25.11	$25.39	$24.04	71,132
2018-07-06	$25.05	$25.24	$25.05	$25.16	$23.83	31,081
2018-07-05	$24.80	$25.09	$24.73	$25.03	$23.70	59,129
2018-07-03	$24.71	$24.83	$24.68	$24.77	$23.46	59,647
2018-07-02	$24.42	$24.61	$24.35	$24.61	$23.30	50,694
2018-06-29	$24.69	$24.83	$24.61	$24.66	$23.35	136,315
2018-06-28	$24.18	$24.45	$24.14	$24.41	$23.12	95,617
2018-06-27	$24.42	$24.52	$24.12	$24.16	$22.88	104,441
2018-06-26	$24.37	$24.38	$24.24	$24.30	$23.01	21,466
2018-06-25	$24.57	$24.57	$24.24	$24.32	$23.03	82,127
2018-06-22	$24.64	$24.73	$24.55	$24.73	$23.42	30,609
2018-06-21	$24.52	$24.56	$24.18	$24.35	$23.06	82,147
2018-06-20	$24.87	$24.87	$24.63	$24.72	$23.13	39,577
2018-06-19	$24.59	$24.80	$24.49	$24.80	$23.21	68,349
2018-06-18	$24.76	$25.19	$24.76	$25.16	$23.54	61,980
2018-06-15	$25.05	$25.08	$24.77	$24.92	$23.32	32,744
2018-06-14	$25.11	$25.23	$25.03	$25.09	$23.48	51,735
2018-06-13	$25.14	$25.31	$24.94	$25.01	$23.40	40,580
2018-06-12	$24.82	$25.00	$24.80	$24.99	$23.38	52,560
2018-06-11	$25.03	$25.22	$24.97	$25.15	$23.53	231,185
2018-06-08	$25.30	$25.47	$25.18	$25.45	$23.81	174,289
2018-06-07	$25.51	$25.51	$25.20	$25.33	$23.70	37,638
2018-06-06	$25.27	$25.56	$25.25	$25.53	$23.89	344,446
2018-06-05	$25.23	$25.29	$25.05	$25.15	$23.53	115,615
2018-06-04	$25.13	$25.14	$25.01	$25.06	$23.45	49,049
2018-06-01	$24.75	$24.94	$24.72	$24.90	$23.30	112,049
2018-05-31	$24.69	$24.71	$24.44	$24.60	$23.02	47,704
2018-05-30	$24.29	$24.54	$24.24	$24.54	$22.96	54,254
2018-05-29	$24.23	$24.27	$24.00	$24.20	$22.64	99,191
2018-05-25	$24.92	$25.00	$24.71	$24.81	$23.22	90,522
2018-05-24	$25.12	$25.24	$24.88	$25.20	$23.58	350,347
2018-05-23	$24.74	$24.85	$24.66	$24.85	$23.25	43,004
2018-05-22	$24.92	$25.00	$24.81	$24.90	$23.30	30,826
2018-05-21	$24.65	$24.75	$24.63	$24.72	$23.13	51,375
2018-05-18	$24.51	$24.61	$24.45	$24.51	$22.93	26,956
2018-05-17	$24.16	$24.50	$24.08	$24.44	$22.87	115,519
2018-05-16	$23.16	$23.23	$23.08	$23.18	$21.69	23,021
2018-05-15	$23.05	$23.22	$23.00	$23.18	$21.69	38,355
2018-05-14	$23.45	$23.48	$23.25	$23.25	$21.76	52,490
2018-05-11	$23.53	$23.59	$23.45	$23.46	$21.95	91,658
2018-05-10	$23.69	$23.83	$23.69	$23.83	$22.30	84,374
2018-05-09	$23.45	$23.78	$23.42	$23.70	$22.18	69,405
2018-05-08	$23.24	$23.39	$23.21	$23.38	$21.88	48,873
2018-05-07	$23.28	$23.42	$23.11	$23.37	$21.87	32,738
2018-05-04	$23.07	$23.28	$23.07	$23.24	$21.75	34,061
2018-05-03	$22.97	$23.18	$22.87	$23.18	$21.69	27,100
2018-05-02	$22.96	$23.09	$22.89	$22.91	$21.44	87,193
2018-05-01	$23.04	$23.12	$22.96	$23.12	$21.63	45,873
2018-04-30	$22.93	$22.97	$22.87	$22.87	$21.40	25,122
2018-04-27	$22.92	$23.07	$22.81	$23.07	$21.59	25,349
2018-04-26	$23.03	$23.03	$22.75	$22.87	$21.40	84,737
2018-04-25	$22.64	$22.67	$22.48	$22.61	$21.16	150,072
2018-04-24	$22.83	$22.85	$22.58	$22.59	$21.14	58,414
2018-04-23	$22.71	$22.98	$22.71	$22.87	$21.40	55,804
2018-04-20	$22.34	$22.60	$22.34	$22.57	$21.12	30,755
2018-04-19	$22.50	$22.51	$22.23	$22.32	$20.89	33,931
2018-04-18	$22.23	$22.40	$22.23	$22.40	$20.96	38,848
2018-04-17	$22.13	$22.33	$22.13	$22.31	$20.88	130,015
2018-04-16	$22.19	$22.25	$22.09	$22.23	$20.80	33,340
2018-04-13	$22.08	$22.14	$21.99	$22.03	$20.61	25,857
2018-04-12	$21.95	$22.03	$21.90	$22.03	$20.61	28,694
2018-04-11	$21.98	$22.11	$21.92	$21.94	$20.53	72,775
2018-04-10	$22.10	$22.27	$22.08	$22.27	$20.84	62,278
2018-04-09	$21.81	$21.87	$21.71	$21.71	$20.31	77,638
2018-04-06	$21.57	$21.72	$21.44	$21.56	$20.17	48,696
2018-04-05	$21.55	$21.77	$21.55	$21.65	$20.26	111,061
2018-04-04	$21.15	$21.56	$21.14	$21.56	$20.17	66,422
2018-04-03	$21.46	$21.53	$21.31	$21.53	$20.15	44,261
2018-04-02	$21.70	$21.85	$21.13	$21.36	$19.99	51,857
2018-03-29	$21.76	$21.80	$21.55	$21.70	$20.31	42,962
2018-03-28	$21.89	$21.93	$20.34	$21.77	$20.37	237,990
2018-03-27	$21.96	$21.97	$21.62	$21.69	$20.30	51,855
2018-03-26	$21.75	$21.92	$21.49	$21.85	$20.45	53,117
2018-03-23	$21.87	$21.93	$21.59	$21.67	$20.28	43,670
2018-03-22	$21.97	$22.08	$21.87	$21.90	$20.49	65,172
2018-03-21	$22.61	$22.61	$22.37	$22.46	$21.02	100,311
2018-03-20	$22.50	$22.67	$22.50	$22.63	$21.18	34,495
2018-03-19	$22.53	$22.59	$22.42	$22.57	$21.12	45,144
2018-03-16	$22.39	$22.43	$22.25	$22.43	$20.99	50,001
2018-03-15	$22.42	$22.71	$22.42	$22.53	$21.08	46,433
2018-03-14	$22.19	$22.20	$22.03	$22.16	$20.74	88,524
2018-03-13	$22.20	$22.25	$22.06	$22.11	$20.69	164,115
2018-03-12	$22.21	$22.23	$22.07	$22.18	$20.75	52,369
2018-03-09	$21.88	$21.98	$21.86	$21.95	$20.54	56,600
2018-03-08	$21.60	$21.70	$21.56	$21.65	$20.26	34,867
2018-03-07	$21.32	$21.53	$21.28	$21.48	$20.10	50,213
2018-03-06	$21.17	$21.27	$21.03	$21.25	$19.88	39,572
2018-03-05	$21.01	$21.18	$20.90	$21.12	$19.76	52,819
2018-03-02	$21.00	$21.23	$20.92	$21.23	$19.87	53,631
2018-03-01	$21.22	$21.22	$20.83	$21.07	$19.72	31,475
2018-02-28	$21.62	$21.67	$21.37	$21.39	$20.02	44,880
2018-02-27	$21.78	$21.80	$21.55	$21.65	$20.26	38,880
2018-02-26	$22.01	$22.15	$21.92	$22.11	$20.69	97,308
2018-02-23	$21.76	$21.99	$21.68	$21.96	$20.55	61,354
2018-02-22	$21.73	$21.87	$21.70	$21.75	$20.35	96,942
2018-02-21	$22.04	$22.20	$21.87	$21.88	$20.47	64,280
2018-02-20	$21.74	$21.93	$21.69	$21.81	$20.41	100,287
2018-02-16	$21.81	$22.02	$21.81	$21.91	$20.50	56,354
2018-02-15	$21.70	$21.96	$21.67	$21.93	$20.52	74,365
2018-02-14	$21.08	$21.58	$21.08	$21.58	$20.19	128,282
2018-02-13	$21.14	$21.19	$21.02	$21.13	$19.77	124,706
2018-02-12	$21.15	$21.22	$21.09	$21.17	$19.81	317,205
2018-02-09	$21.13	$21.25	$20.60	$21.08	$19.73	78,645
2018-02-08	$21.82	$21.82	$21.17	$21.23	$19.87	63,941
2018-02-07	$21.61	$21.94	$21.61	$21.70	$20.31	128,523
2018-02-06	$21.37	$21.80	$21.34	$21.79	$20.39	94,341
2018-02-05	$22.19	$22.21	$21.49	$21.55	$20.16	127,303
2018-02-02	$22.62	$22.63	$22.43	$22.43	$20.99	54,303
2018-02-01	$22.85	$22.96	$22.84	$22.92	$21.45	41,070
2018-01-31	$23.10	$23.17	$22.98	$23.15	$21.66	133,552
2018-01-30	$23.16	$23.16	$23.03	$23.11	$21.62	46,304
2018-01-29	$23.05	$23.16	$23.03	$23.11	$21.62	56,516
2018-01-26	$23.28	$23.35	$23.21	$23.34	$21.84	54,511
2018-01-25	$23.24	$23.24	$22.88	$22.92	$21.45	130,342
2018-01-24	$23.38	$23.41	$23.17	$23.17	$21.68	129,978
2018-01-23	$23.13	$23.22	$23.04	$23.12	$21.63	79,794
2018-01-22	$23.14	$23.21	$23.09	$23.13	$21.64	129,529
2018-01-19	$23.00	$23.22	$23.00	$23.20	$21.71	59,478
2018-01-18	$22.88	$22.98	$22.73	$22.90	$21.43	63,361
2018-01-17	$23.00	$23.23	$22.94	$23.12	$21.63	200,549
2018-01-16	$22.96	$23.07	$22.90	$22.94	$21.47	98,863
2018-01-12	$22.87	$23.08	$22.87	$23.08	$21.60	74,376
2018-01-11	$22.51	$22.70	$22.51	$22.63	$21.18	69,005
2018-01-10	$22.75	$22.75	$22.62	$22.68	$21.22	90,956
2018-01-09	$22.50	$22.69	$22.48	$22.66	$21.20	77,929
2018-01-08	$22.33	$22.48	$22.28	$22.40	$20.96	123,816
2018-01-05	$22.17	$22.47	$22.14	$22.38	$20.94	59,420
2018-01-04	$22.22	$22.25	$22.10	$22.24	$20.81	103,539
2018-01-03	$22.13	$22.19	$22.04	$22.19	$20.65	46,492
2018-01-02	$21.76	$21.80	$21.65	$21.74	$20.23	56,423
2017-12-29	$22.00	$22.12	$21.91	$21.92	$20.40	109,828
2017-12-28	$21.80	$21.90	$21.69	$21.84	$20.33	75,629
2017-12-27	$21.62	$21.85	$21.59	$21.79	$20.28	58,277
2017-12-26	$21.38	$21.53	$21.25	$21.45	$19.96	48,356
2017-12-22	$21.35	$21.50	$21.24	$21.36	$19.88	42,867
2017-12-21	$21.42	$21.58	$21.36	$21.51	$20.02	50,330
2017-12-20	$21.35	$21.46	$21.30	$21.31	$19.83	80,554
2017-12-19	$21.27	$21.35	$21.20	$21.33	$19.85	50,272
2017-12-18	$21.38	$21.44	$21.34	$21.36	$19.88	66,001
2017-12-15	$21.22	$21.40	$21.20	$21.29	$19.81	153,042
2017-12-14	$21.31	$21.39	$21.24	$21.30	$19.82	149,584
2017-12-13	$21.37	$21.57	$21.37	$21.55	$20.06	75,681
2017-12-12	$21.39	$21.49	$21.33	$21.39	$19.91	154,737
2017-12-11	$21.00	$21.74	$20.93	$21.17	$19.70	61,970
2017-12-08	$21.06	$21.19	$21.02	$21.13	$19.67	37,475
2017-12-07	$20.87	$21.05	$20.87	$21.04	$19.58	33,071
2017-12-06	$20.87	$20.90	$20.79	$20.81	$19.37	58,253
2017-12-05	$20.75	$20.88	$20.69	$20.74	$19.30	35,797
2017-12-04	$20.93	$20.93	$20.67	$20.74	$19.30	24,550
2017-12-01	$20.84	$20.88	$20.64	$20.71	$19.27	36,672
2017-11-30	$20.85	$20.88	$20.71	$20.79	$19.35	40,677
2017-11-29	$21.19	$21.23	$20.89	$20.93	$19.48	28,784
2017-11-28	$21.02	$21.34	$21.02	$21.29	$19.81	93,383
2017-11-27	$21.20	$21.25	$20.97	$20.97	$19.52	51,339
2017-11-24	$21.10	$21.14	$21.02	$21.12	$19.66	30,006
2017-11-22	$20.71	$20.73	$20.61	$20.71	$19.27	82,251
2017-11-21	$20.59	$20.61	$20.48	$20.55	$19.13	38,058
2017-11-20	$20.67	$20.74	$20.59	$20.59	$19.16	56,159
2017-11-17	$20.56	$20.66	$20.49	$20.65	$19.22	95,998
2017-11-16	$20.50	$20.52	$20.43	$20.49	$19.07	43,713
2017-11-15	$21.11	$21.11	$20.88	$20.95	$19.50	40,504
2017-11-14	$21.15	$21.25	$21.04	$21.20	$19.73	65,373
2017-11-13	$21.24	$21.40	$21.22	$21.39	$19.91	29,156
2017-11-10	$21.47	$21.66	$21.47	$21.66	$20.16	52,905
2017-11-09	$21.33	$21.49	$21.32	$21.42	$19.94	38,823
2017-11-08	$21.15	$21.31	$21.09	$21.31	$19.83	59,720
2017-11-07	$21.19	$21.20	$21.05	$21.18	$19.71	71,265
2017-11-06	$21.12	$21.29	$21.08	$21.29	$19.81	93,994
2017-11-03	$20.92	$21.05	$20.87	$20.98	$19.53	56,779
2017-11-02	$20.72	$20.73	$20.57	$20.73	$19.29	65,542
2017-11-01	$20.97	$20.99	$20.70	$20.73	$19.29	189,761
2017-10-31	$20.95	$21.19	$20.94	$21.11	$19.65	141,449
2017-10-30	$21.00	$21.11	$20.97	$21.01	$19.55	38,016
2017-10-27	$20.76	$21.05	$20.73	$21.04	$19.58	48,657
2017-10-26	$20.45	$20.55	$20.42	$20.48	$19.06	37,679
2017-10-25	$20.47	$20.52	$20.40	$20.51	$19.09	28,903
2017-10-24	$20.55	$20.61	$20.41	$20.47	$19.05	75,763
2017-10-23	$20.72	$20.81	$20.66	$20.75	$19.31	39,712
2017-10-20	$20.75	$20.78	$20.64	$20.70	$19.27	37,582
2017-10-19	$20.61	$20.68	$20.60	$20.64	$19.21	46,844
2017-10-18	$20.42	$20.59	$20.42	$20.55	$19.13	43,482
2017-10-17	$20.32	$20.37	$20.30	$20.35	$18.94	31,737
2017-10-16	$20.45	$20.57	$20.45	$20.51	$19.09	47,796
2017-10-13	$20.40	$20.53	$20.40	$20.52	$19.10	65,933
2017-10-12	$20.50	$20.77	$20.48	$20.73	$19.29	110,175
2017-10-11	$20.47	$20.64	$20.46	$20.57	$19.14	37,425
2017-10-10	$20.37	$20.55	$20.36	$20.49	$19.07	25,271
2017-10-09	$20.29	$20.33	$20.20	$20.25	$18.85	42,766
2017-10-06	$20.01	$20.24	$20.01	$20.24	$18.84	35,370
2017-10-05	$20.02	$20.16	$19.97	$20.09	$18.70	74,777
2017-10-04	$20.23	$20.34	$20.23	$20.31	$18.90	49,505
2017-10-03	$20.04	$20.17	$20.01	$20.11	$18.72	43,692
2017-10-02	$19.99	$20.07	$19.91	$20.07	$18.68	51,130
2017-09-29	$20.11	$20.18	$20.04	$20.18	$18.78	35,665
2017-09-28	$20.18	$20.26	$20.16	$20.18	$18.78	94,971
2017-09-27	$19.93	$20.13	$19.93	$20.10	$18.71	118,899
2017-09-26	$19.98	$20.14	$19.95	$20.13	$18.74	86,205
2017-09-25	$20.08	$20.14	$19.95	$20.06	$18.67	57,871
2017-09-22	$20.22	$20.33	$20.20	$20.24	$18.84	68,685
2017-09-21	$20.03	$20.25	$19.99	$20.11	$18.72	62,432
2017-09-20	$20.10	$20.28	$19.95	$20.09	$18.70	34,683
2017-09-19	$19.93	$20.10	$19.93	$20.07	$18.68	68,537
2017-09-18	$19.82	$19.91	$19.63	$19.73	$18.36	160,859
2017-09-15	$19.69	$19.75	$19.61	$19.73	$18.36	105,322
2017-09-14	$19.47	$19.66	$19.39	$19.65	$18.29	144,400
2017-09-13	$20.29	$20.38	$20.25	$20.37	$18.96	96,990
2017-09-12	$20.20	$20.45	$20.16	$20.39	$18.98	55,548
2017-09-11	$19.99	$20.14	$19.91	$20.10	$18.71	51,686
2017-09-08	$19.79	$20.07	$19.75	$20.03	$18.64	214,293
2017-09-07	$19.86	$19.93	$19.80	$19.83	$18.46	27,070
2017-09-06	$19.84	$19.87	$19.78	$19.86	$18.48	86,979
2017-09-05	$19.89	$19.89	$19.74	$19.87	$18.49	108,375
2017-09-01	$20.03	$20.15	$20.03	$20.13	$18.74	40,378
2017-08-31	$19.79	$20.10	$19.77	$20.10	$18.71	60,056
2017-08-30	$19.62	$19.72	$19.60	$19.70	$18.33	35,263
2017-08-29	$19.58	$19.63	$19.56	$19.62	$18.26	259,931
2017-08-28	$19.50	$19.58	$19.50	$19.58	$18.22	70,688
2017-08-25	$19.51	$19.59	$19.50	$19.50	$18.15	122,598
2017-08-24	$19.57	$19.61	$19.48	$19.50	$18.15	197,513
2017-08-23	$19.46	$19.52	$19.45	$19.50	$18.15	37,210
2017-08-22	$19.51	$19.60	$19.49	$19.59	$18.23	61,582
2017-08-21	$19.45	$19.59	$19.45	$19.47	$18.12	41,353
2017-08-18	$19.53	$19.55	$19.44	$19.48	$18.13	171,416
2017-08-17	$19.76	$19.82	$19.68	$19.73	$18.36	44,581
2017-08-16	$19.74	$19.78	$19.62	$19.74	$18.37	37,665
2017-08-15	$19.42	$19.58	$19.41	$19.58	$18.22	53,248
2017-08-14	$19.50	$19.53	$19.40	$19.42	$18.07	156,209
2017-08-11	$19.66	$19.81	$19.64	$19.80	$18.43	45,025
2017-08-10	$19.90	$19.90	$19.66	$19.72	$18.35	72,156
2017-08-09	$19.83	$20.05	$19.83	$20.04	$18.65	82,309
2017-08-08	$19.90	$19.95	$19.83	$19.95	$18.57	47,295
2017-08-07	$19.84	$19.92	$19.77	$19.90	$18.52	64,767
2017-08-04	$20.03	$20.09	$19.94	$20.00	$18.61	65,034
2017-08-03	$20.09	$20.14	$19.84	$20.03	$18.64	156,165
2017-08-02	$20.18	$20.21	$19.98	$20.08	$18.69	50,178
2017-08-01	$20.19	$20.25	$20.13	$20.15	$18.75	213,664
2017-07-31	$19.86	$20.00	$19.83	$19.88	$18.50	657,166
2017-07-28	$19.85	$19.88	$19.72	$19.79	$18.42	1,432,534
2017-07-27	$20.11	$20.20	$20.05	$20.11	$18.72	33,899
2017-07-26	$19.82	$20.02	$19.79	$20.01	$18.62	56,600
2017-07-25	$20.06	$20.11	$19.83	$19.94	$18.56	26,046
2017-07-24	$19.64	$19.87	$19.61	$19.87	$18.49	36,862
2017-07-21	$20.04	$20.04	$19.70	$19.81	$18.44	34,658
2017-07-20	$20.07	$20.09	$19.90	$20.01	$18.62	52,451
2017-07-19	$20.02	$20.12	$19.97	$20.07	$18.68	78,843
2017-07-18	$20.02	$20.16	$20.02	$20.06	$18.67	63,632
2017-07-17	$20.70	$20.72	$20.40	$20.46	$19.04	25,234
2017-07-14	$20.77	$20.93	$20.77	$20.90	$19.45	33,734
2017-07-13	$20.39	$20.75	$20.39	$20.69	$19.26	1,168,797
2017-07-12	$20.25	$20.36	$20.25	$20.31	$18.90	28,363
2017-07-11	$20.01	$20.05	$19.88	$19.97	$18.59	44,334
2017-07-10	$20.37	$20.39	$20.33	$20.33	$18.92	46,494
2017-07-07	$20.11	$20.32	$20.11	$20.31	$18.90	63,310
2017-07-06	$20.17	$20.33	$20.15	$20.30	$18.89	35,213
2017-07-05	$20.32	$20.50	$20.31	$20.49	$19.07	37,957
2017-07-03	$20.42	$20.54	$20.39	$20.50	$19.08	31,224
2017-06-30	$20.69	$20.69	$20.45	$20.59	$19.16	44,314
2017-06-29	$20.67	$20.67	$20.51	$20.57	$19.14	48,633
2017-06-28	$20.90	$21.02	$20.90	$20.99	$19.54	93,598
2017-06-27	$20.77	$20.87	$20.75	$20.86	$19.41	75,629
2017-06-26	$20.79	$20.80	$20.68	$20.77	$19.33	41,492
2017-06-23	$20.67	$20.73	$20.60	$20.63	$19.20	66,398
2017-06-22	$20.43	$20.53	$20.42	$20.49	$19.07	47,585
2017-06-21	$20.67	$20.72	$20.36	$20.49	$19.07	85,223
2017-06-20	$20.81	$20.81	$20.59	$20.71	$19.03	154,436
2017-06-19	$20.92	$20.97	$20.80	$20.94	$19.24	34,895
2017-06-16	$20.66	$20.83	$20.63	$20.78	$19.09	53,502
2017-06-15	$20.60	$20.75	$20.55	$20.75	$19.07	35,787
2017-06-14	$20.78	$20.84	$20.66	$20.73	$19.05	18,420
2017-06-13	$20.55	$20.72	$20.55	$20.72	$19.04	39,810
2017-06-12	$20.52	$20.56	$20.43	$20.55	$18.88	37,765
2017-06-09	$20.67	$20.74	$20.60	$20.68	$19.00	53,268
2017-06-08	$20.66	$20.95	$20.61	$20.76	$19.07	168,091
2017-06-07	$20.79	$20.80	$20.61	$20.74	$19.06	111,044
2017-06-06	$20.57	$20.84	$20.57	$20.79	$19.10	115,714
2017-06-05	$20.56	$20.69	$20.52	$20.57	$18.90	87,683
2017-06-02	$20.66	$20.73	$20.62	$20.72	$19.04	187,131
2017-06-01	$20.77	$20.89	$20.74	$20.89	$19.19	38,723
2017-05-31	$20.97	$21.03	$20.82	$20.97	$19.27	159,439
2017-05-30	$20.82	$20.88	$20.74	$20.78	$19.09	134,719
2017-05-26	$21.08	$21.10	$20.95	$21.06	$19.35	54,779
2017-05-25	$21.52	$21.52	$21.29	$21.31	$19.58	40,666
2017-05-24	$21.55	$21.68	$21.54	$21.61	$19.86	77,970
2017-05-23	$21.50	$21.68	$21.49	$21.52	$19.77	56,340
2017-05-22	$21.53	$21.57	$21.35	$21.43	$19.69	116,827
2017-05-19	$21.18	$21.33	$21.12	$21.31	$19.58	67,979
2017-05-18	$21.45	$21.69	$21.45	$21.51	$19.76	66,193
2017-05-17	$22.10	$22.10	$21.85	$21.97	$20.19	84,826
2017-05-16	$21.97	$22.15	$21.95	$22.12	$20.32	70,645
2017-05-15	$21.82	$21.83	$21.66	$21.71	$19.95	41,578
2017-05-12	$21.72	$21.84	$21.69	$21.79	$20.02	51,741
2017-05-11	$21.59	$21.64	$21.47	$21.64	$19.88	49,142
2017-05-10	$21.78	$21.84	$21.64	$21.74	$19.98	74,338
2017-05-09	$21.79	$21.92	$21.79	$21.82	$20.05	47,146
2017-05-08	$21.85	$21.86	$21.64	$21.81	$20.04	88,408
2017-05-05	$21.86	$22.10	$21.84	$22.10	$20.31	37,602
2017-05-04	$21.67	$21.85	$21.64	$21.85	$20.08	38,670
2017-05-03	$21.69	$21.70	$21.61	$21.67	$19.91	34,575
2017-05-02	$21.75	$21.92	$21.74	$21.91	$20.13	321,853
2017-05-01	$21.57	$21.60	$21.49	$21.58	$19.83	147,636
2017-04-28	$21.49	$21.62	$21.46	$21.59	$19.84	30,954
2017-04-27	$21.52	$21.64	$21.51	$21.63	$19.87	34,052
2017-04-26	$21.18	$21.30	$21.14	$21.28	$19.55	37,238
2017-04-25	$21.20	$21.28	$21.15	$21.27	$19.54	36,921
2017-04-24	$20.88	$21.11	$20.86	$21.05	$19.34	51,099
2017-04-21	$20.46	$20.57	$20.41	$20.48	$18.82	42,921
2017-04-20	$20.34	$20.45	$20.32	$20.38	$18.73	29,035
2017-04-19	$20.48	$20.50	$20.25	$20.33	$18.68	44,130
2017-04-18	$20.26	$20.44	$20.14	$20.35	$18.70	135,452
2017-04-17	$20.23	$20.51	$20.23	$20.50	$18.84	56,100
2017-04-13	$20.36	$20.44	$20.26	$20.36	$18.71	40,253
2017-04-12	$20.31	$20.50	$20.30	$20.50	$18.84	36,890
2017-04-11	$20.11	$20.28	$20.09	$20.20	$18.56	38,169
2017-04-10	$19.92	$20.09	$19.91	$19.96	$18.34	61,505
2017-04-07	$20.03	$20.13	$20.00	$20.08	$18.45	68,562
2017-04-06	$20.09	$20.13	$20.00	$20.07	$18.44	81,223
2017-04-05	$19.98	$20.07	$19.91	$19.94	$18.32	169,701
2017-04-04	$20.25	$20.28	$20.20	$20.28	$18.63	269,495
2017-04-03	$20.43	$20.47	$20.18	$20.29	$18.64	67,168
2017-03-31	$20.24	$20.50	$20.24	$20.43	$18.77	34,283
2017-03-30	$20.29	$20.34	$20.21	$20.31	$18.66	18,859
2017-03-29	$19.95	$20.26	$19.92	$20.26	$18.62	38,311
2017-03-28	$20.33	$20.42	$20.29	$20.29	$18.64	49,698
2017-03-27	$20.58	$20.63	$20.50	$20.61	$18.94	29,943
2017-03-24	$20.36	$20.50	$20.33	$20.45	$18.79	20,588
2017-03-23	$20.33	$20.43	$20.33	$20.41	$18.75	41,932
2017-03-22	$20.11	$20.39	$20.11	$20.30	$18.65	35,119
2017-03-21	$20.40	$20.40	$20.27	$20.30	$18.65	29,187
2017-03-20	$20.38	$20.40	$20.25	$20.32	$18.67	37,835
2017-03-17	$20.27	$20.47	$20.20	$20.41	$18.75	58,668
2017-03-16	$20.24	$20.24	$20.12	$20.13	$18.50	21,094
2017-03-15	$19.92	$20.29	$19.92	$20.29	$18.64	29,263
2017-03-14	$19.86	$19.93	$19.83	$19.91	$18.29	28,869
2017-03-13	$19.87	$20.07	$19.87	$20.07	$18.44	56,009
2017-03-10	$19.85	$19.89	$19.77	$19.85	$18.24	116,763
2017-03-09	$19.70	$19.78	$19.66	$19.74	$18.14	74,080
2017-03-08	$19.77	$19.78	$19.69	$19.71	$18.11	67,709
2017-03-07	$19.66	$19.75	$19.59	$19.72	$18.12	107,108
2017-03-06	$19.70	$19.77	$19.61	$19.77	$18.17	66,087
2017-03-03	$19.73	$19.94	$19.73	$19.94	$18.32	43,189
2017-03-02	$19.83	$19.98	$19.78	$19.94	$18.32	44,863
2017-03-01	$19.76	$20.04	$19.76	$20.00	$18.38	111,059
2017-02-28	$19.90	$19.93	$19.79	$19.80	$18.19	41,738
2017-02-27	$19.79	$20.01	$19.79	$19.92	$18.30	47,078
2017-02-24	$19.79	$19.94	$19.79	$19.93	$18.31	44,602
2017-02-23	$19.94	$20.05	$19.93	$20.01	$18.39	30,930
2017-02-22	$19.94	$20.00	$19.89	$19.98	$18.36	40,295
2017-02-21	$19.79	$19.86	$19.73	$19.80	$18.19	44,221
2017-02-17	$19.98	$20.08	$19.93	$20.02	$18.39	42,097
2017-02-16	$19.89	$19.99	$19.85	$19.97	$18.35	60,394
2017-02-15	$19.45	$19.70	$19.45	$19.63	$18.04	42,328
2017-02-14	$19.51	$19.53	$19.46	$19.51	$17.93	59,626
2017-02-13	$19.60	$19.64	$19.55	$19.57	$17.98	74,418
2017-02-10	$19.59	$19.66	$19.51	$19.59	$18.00	65,914
2017-02-09	$19.58	$19.67	$19.53	$19.62	$18.03	50,066
2017-02-08	$19.55	$19.64	$19.52	$19.52	$17.94	60,456
2017-02-07	$19.44	$19.63	$19.44	$19.61	$18.02	57,417
2017-02-06	$19.38	$19.50	$19.35	$19.50	$17.92	27,592
2017-02-03	$19.47	$19.53	$19.37	$19.47	$17.89	42,132
2017-02-02	$19.52	$19.60	$19.46	$19.55	$17.96	49,313
2017-02-01	$19.42	$19.48	$19.37	$19.40	$17.83	54,071
2017-01-31	$19.36	$19.39	$19.26	$19.36	$17.79	638,705
2017-01-30	$19.34	$19.43	$19.32	$19.43	$17.85	35,717
2017-01-27	$19.42	$19.51	$19.36	$19.48	$17.90	27,427
2017-01-26	$19.29	$19.41	$19.27	$19.40	$17.83	120,730
2017-01-25	$19.44	$19.64	$19.43	$19.64	$18.05	101,510
2017-01-24	$19.27	$19.44	$19.23	$19.37	$17.79	288,501
2017-01-23	$19.10	$19.52	$19.10	$19.28	$17.71	158,882
2017-01-20	$18.98	$19.10	$18.96	$19.10	$17.55	117,894
2017-01-19	$18.94	$19.06	$18.86	$18.98	$17.44	191,394
2017-01-18	$19.06	$19.17	$19.04	$19.08	$17.53	254,054
2017-01-17	$19.63	$19.70	$19.55	$19.65	$18.05	396,509
2017-01-13	$19.39	$19.65	$19.35	$19.49	$17.91	38,217
2017-01-12	$19.62	$19.67	$19.48	$19.56	$17.97	36,941
2017-01-11	$19.11	$19.44	$19.07	$19.40	$17.82	24,911
2017-01-10	$19.17	$19.30	$19.13	$19.30	$17.73	48,274
2017-01-09	$19.24	$19.31	$19.17	$19.21	$17.65	56,499
2017-01-06	$19.27	$19.44	$19.27	$19.31	$17.74	58,298
2017-01-05	$19.40	$19.59	$19.40	$19.56	$17.97	56,370
2017-01-04	$19.44	$19.59	$19.36	$19.49	$17.91	85,961
2017-01-03	$19.48	$19.50	$19.38	$19.44	$17.86	82,995
2016-12-30	$19.37	$19.48	$19.31	$19.31	$17.74	35,057
2016-12-29	$19.12	$19.30	$19.09	$19.29	$17.72	45,775
2016-12-28	$19.01	$19.19	$18.99	$19.11	$17.56	89,970
2016-12-27	$18.99	$19.19	$18.99	$19.11	$17.45	26,708
2016-12-23	$18.94	$19.11	$18.94	$19.07	$17.42	45,222
2016-12-22	$19.13	$19.13	$18.94	$18.96	$17.32	69,574
2016-12-21	$18.83	$18.95	$18.81	$18.93	$17.29	56,126
2016-12-20	$18.62	$18.73	$18.57	$18.64	$17.02	104,353
2016-12-19	$18.78	$18.88	$18.75	$18.85	$17.22	56,661
2016-12-16	$18.72	$18.92	$18.72	$18.85	$17.22	131,779
2016-12-15	$18.59	$18.68	$18.56	$18.62	$17.01	45,781
2016-12-14	$19.01	$19.14	$18.80	$18.82	$17.19	48,860
2016-12-13	$19.05	$19.10	$18.94	$19.02	$17.37	44,928
2016-12-12	$18.83	$18.89	$18.74	$18.88	$17.24	55,579
2016-12-09	$18.92	$18.96	$18.87	$18.92	$17.28	56,672
2016-12-08	$18.86	$18.88	$18.69	$18.74	$17.12	59,008
2016-12-07	$18.75	$19.10	$18.75	$19.03	$17.38	56,497
2016-12-06	$18.91	$18.96	$18.84	$18.89	$17.25	429,324
2016-12-05	$19.07	$19.09	$18.98	$19.02	$17.37	49,867
2016-12-02	$18.89	$19.22	$18.89	$19.20	$17.54	121,355
2016-12-01	$18.98	$19.00	$18.79	$18.89	$17.25	79,626
2016-11-30	$18.88	$18.89	$18.76	$18.83	$17.20	55,053
2016-11-29	$18.71	$18.79	$18.65	$18.71	$17.09	121,033
2016-11-28	$18.43	$18.56	$18.43	$18.48	$16.88	309,744
2016-11-25	$18.35	$18.46	$18.28	$18.43	$16.83	43,172
2016-11-23	$18.09	$18.15	$17.99	$18.07	$16.50	263,515
2016-11-22	$18.05	$18.14	$18.01	$18.14	$16.57	56,062
2016-11-21	$18.03	$18.13	$18.01	$18.13	$16.56	58,879
2016-11-18	$17.65	$17.72	$17.58	$17.72	$16.18	59,570
2016-11-17	$17.72	$17.82	$17.69	$17.73	$16.19	84,515
2016-11-16	$17.57	$17.58	$17.39	$17.47	$15.96	89,206
2016-11-15	$17.25	$17.52	$17.23	$17.51	$15.99	155,804
2016-11-14	$17.58	$17.59	$17.22	$17.38	$15.87	45,100
2016-11-11	$17.70	$17.76	$17.61	$17.76	$16.22	71,215
2016-11-10	$18.19	$18.28	$18.00	$18.13	$16.56	119,002
2016-11-09	$18.16	$18.36	$18.13	$18.32	$16.73	162,803
2016-11-08	$18.63	$18.98	$18.63	$18.89	$17.25	45,694
2016-11-07	$18.72	$18.72	$18.58	$18.67	$17.05	208,975
2016-11-04	$18.65	$18.97	$18.54	$18.55	$16.94	213,749
2016-11-03	$18.82	$18.82	$18.60	$18.64	$17.02	17,123
2016-11-02	$18.94	$18.96	$18.72	$18.80	$17.17	46,779
2016-11-01	$19.14	$19.21	$19.02	$19.11	$17.45	37,009
2016-10-31	$19.01	$19.28	$18.97	$19.27	$17.60	33,525
2016-10-28	$18.90	$19.02	$18.86	$18.97	$17.33	51,906
2016-10-27	$19.17	$19.19	$18.96	$18.98	$17.33	73,542
2016-10-26	$18.90	$19.09	$18.86	$19.03	$17.38	40,540
2016-10-25	$19.15	$19.17	$18.96	$19.07	$17.42	379,918
2016-10-24	$19.25	$19.25	$19.08	$19.20	$17.54	69,711
2016-10-21	$19.21	$19.47	$19.21	$19.41	$17.72	66,585
2016-10-20	$19.42	$19.55	$19.40	$19.54	$17.84	31,514
2016-10-19	$19.55	$19.60	$19.48	$19.58	$17.88	42,012
2016-10-18	$19.52	$19.53	$19.44	$19.48	$17.79	242,846
2016-10-17	$19.27	$19.38	$19.27	$19.32	$17.64	22,491
2016-10-14	$19.51	$19.51	$19.40	$19.45	$17.76	20,584
2016-10-13	$19.08	$19.42	$19.06	$19.41	$17.73	68,093
2016-10-12	$19.22	$19.22	$19.06	$19.14	$17.48	30,442
2016-10-11	$19.54	$19.54	$19.15	$19.15	$17.49	21,486
2016-10-10	$19.81	$19.83	$19.76	$19.76	$18.05	41,643
2016-10-07	$19.71	$19.88	$19.70	$19.84	$18.12	23,848
2016-10-06	$20.05	$20.18	$20.05	$20.09	$18.35	128,493
2016-10-05	$20.12	$20.16	$20.08	$20.14	$18.39	48,384
2016-10-04	$20.41	$20.48	$20.19	$20.28	$18.52	22,494
2016-10-03	$20.16	$20.23	$20.04	$20.23	$18.48	21,517
2016-09-30	$19.98	$20.17	$19.96	$19.98	$18.25	44,459
2016-09-29	$20.14	$20.23	$19.94	$20.06	$18.32	39,544
2016-09-28	$20.22	$20.26	$19.93	$20.01	$18.28	85,436
2016-09-27	$20.00	$20.26	$19.99	$20.18	$18.43	55,446
2016-09-26	$20.06	$20.24	$20.05	$20.15	$18.40	119,190
2016-09-23	$20.42	$20.43	$20.36	$20.41	$18.64	177,754
2016-09-22	$20.71	$20.74	$20.64	$20.71	$18.91	142,301
2016-09-21	$20.27	$20.46	$20.12	$20.46	$18.69	150,727
2016-09-20	$20.44	$20.44	$20.22	$20.24	$18.49	104,797
2016-09-19	$20.37	$20.48	$20.26	$20.43	$18.66	41,455
2016-09-16	$20.29	$20.29	$20.09	$20.14	$18.39	40,208
2016-09-15	$20.31	$20.51	$20.20	$20.50	$18.72	28,377
2016-09-14	$20.03	$20.10	$20.01	$20.10	$18.36	22,012
2016-09-13	$20.02	$20.08	$19.80	$19.91	$18.18	114,427
2016-09-12	$19.94	$20.38	$19.92	$20.34	$18.57	36,543
2016-09-09	$20.24	$20.24	$20.01	$20.07	$18.33	14,781
2016-09-08	$20.60	$20.70	$20.47	$20.50	$18.72	20,718
2016-09-07	$20.64	$20.75	$20.56	$20.62	$18.83	57,352
2016-09-06	$20.44	$20.51	$20.39	$20.48	$18.70	17,366
2016-09-02	$20.48	$20.60	$20.47	$20.55	$18.77	47,951
2016-09-01	$19.92	$20.05	$19.92	$19.98	$18.25	66,263
2016-08-31	$19.95	$20.00	$19.85	$19.98	$18.25	33,086
2016-08-30	$20.02	$20.07	$19.93	$20.02	$18.28	24,698
2016-08-29	$19.80	$20.14	$19.80	$19.93	$18.20	42,766
2016-08-26	$20.00	$20.22	$19.80	$19.97	$18.24	71,987
2016-08-25	$19.96	$20.00	$19.90	$19.96	$18.23	55,116
2016-08-24	$20.12	$20.16	$20.00	$20.07	$18.33	84,026
2016-08-23	$20.01	$20.11	$19.94	$20.00	$18.27	55,624
2016-08-22	$19.67	$19.98	$19.63	$19.90	$18.17	60,525
2016-08-19	$19.69	$19.71	$19.56	$19.71	$18.00	31,394
2016-08-18	$19.86	$19.93	$19.79	$19.93	$18.20	58,711
2016-08-17	$19.72	$19.75	$19.52	$19.72	$18.01	46,971
2016-08-16	$19.81	$19.82	$19.72	$19.75	$18.04	54,908
2016-08-15	$19.74	$19.86	$19.74	$19.82	$18.10	31,552
2016-08-12	$19.84	$19.84	$19.75	$19.82	$18.10	40,329
2016-08-11	$19.72	$19.86	$19.70	$19.77	$18.06	41,775
2016-08-10	$19.50	$19.59	$19.45	$19.58	$17.88	34,027
2016-08-09	$19.31	$19.40	$19.28	$19.38	$17.70	40,848
2016-08-08	$19.08	$19.20	$19.08	$19.17	$17.50	60,243
2016-08-05	$19.16	$19.24	$19.06	$19.15	$17.49	110,595
2016-08-04	$19.20	$19.35	$19.20	$19.35	$17.67	31,537
2016-08-03	$19.23	$19.23	$19.07	$19.14	$17.48	27,452
2016-08-02	$19.48	$19.48	$19.31	$19.45	$17.76	30,858
2016-08-01	$19.44	$19.62	$19.39	$19.49	$17.80	16,407
2016-07-29	$19.48	$19.65	$19.41	$19.60	$17.90	29,333
2016-07-28	$19.56	$19.60	$19.40	$19.52	$17.83	94,350
2016-07-27	$19.29	$19.50	$19.22	$19.50	$17.81	101,687
2016-07-26	$19.36	$19.45	$19.29	$19.39	$17.71	40,146
2016-07-25	$19.33	$19.50	$19.30	$19.46	$17.77	55,498
2016-07-22	$19.28	$19.44	$19.27	$19.38	$17.70	38,627
2016-07-21	$19.25	$19.49	$19.25	$19.37	$17.69	50,203
2016-07-20	$19.29	$19.47	$19.24	$19.43	$17.75	36,821
2016-07-19	$19.18	$19.28	$19.12	$19.22	$17.55	52,095
2016-07-18	$19.41	$19.50	$19.35	$19.38	$17.70	51,810
2016-07-15	$19.52	$19.53	$19.35	$19.44	$17.76	66,283
2016-07-14	$19.38	$19.62	$19.38	$19.54	$17.84	155,056
2016-07-13	$19.43	$19.56	$19.26	$19.33	$17.65	49,243
2016-07-12	$19.36	$19.59	$19.36	$19.50	$17.81	55,091
2016-07-11	$19.03	$19.35	$19.03	$19.33	$17.65	63,126
2016-07-08	$18.71	$18.86	$18.71	$18.79	$17.16	66,514
2016-07-07	$18.80	$18.87	$18.52	$18.58	$16.97	34,100
2016-07-06	$18.53	$18.64	$18.40	$18.61	$17.00	33,413
2016-07-05	$18.83	$18.87	$18.68	$18.77	$17.14	49,401
2016-07-01	$19.09	$19.20	$19.03	$19.20	$17.54	42,155
2016-06-30	$18.64	$19.00	$18.52	$19.00	$17.35	117,510
2016-06-29	$18.11	$18.48	$18.10	$18.26	$16.68	76,103
2016-06-28	$17.73	$17.84	$17.60	$17.78	$16.23	39,146
2016-06-27	$17.38	$17.40	$17.11	$17.33	$15.83	70,658
2016-06-24	$17.95	$18.74	$17.95	$18.03	$16.46	119,440
2016-06-23	$19.65	$19.83	$19.50	$19.82	$18.10	54,966
2016-06-22	$19.08	$19.38	$19.08	$19.29	$17.62	74,335
2016-06-21	$18.96	$19.18	$18.80	$18.97	$17.10	272,333
2016-06-20	$18.80	$18.89	$18.72	$18.72	$16.87	85,382
2016-06-17	$17.80	$18.03	$17.72	$17.98	$16.21	67,305
2016-06-16	$17.43	$17.76	$17.25	$17.69	$15.95	34,581
2016-06-15	$17.80	$17.88	$17.67	$17.73	$15.98	502,242
2016-06-14	$17.77	$17.77	$17.40	$17.49	$15.76	31,316
2016-06-13	$18.01	$18.13	$17.87	$17.91	$16.14	49,429
2016-06-10	$18.46	$18.46	$18.16	$18.25	$16.45	76,968
2016-06-09	$18.91	$18.98	$18.83	$18.92	$17.05	185,855
2016-06-08	$19.28	$19.38	$19.23	$19.30	$17.40	22,465
2016-06-07	$19.10	$19.24	$19.10	$19.19	$17.30	32,887
2016-06-06	$18.93	$19.06	$18.87	$18.93	$17.06	26,847
2016-06-03	$18.86	$18.93	$18.71	$18.89	$17.03	80,533
2016-06-02	$18.70	$18.84	$18.65	$18.82	$16.96	84,122
2016-06-01	$18.52	$18.75	$18.52	$18.75	$16.90	19,973
2016-05-31	$19.01	$19.13	$18.84	$18.92	$17.05	24,825
2016-05-27	$18.87	$18.98	$18.82	$18.92	$17.05	124,189
2016-05-26	$19.02	$19.05	$18.88	$18.91	$17.05	101,964
2016-05-25	$18.80	$18.80	$18.67	$18.69	$16.85	147,950
2016-05-24	$18.70	$18.90	$18.70	$18.86	$17.00	46,541
2016-05-23	$18.44	$18.46	$18.34	$18.38	$16.57	26,052
2016-05-20	$18.39	$18.45	$18.23	$18.30	$16.50	26,049
2016-05-19	$18.52	$18.52	$18.32	$18.40	$16.59	38,807
2016-05-18	$18.44	$18.70	$18.37	$18.56	$16.73	19,898
2016-05-17	$18.36	$18.40	$18.21	$18.23	$16.43	31,342
2016-05-16	$18.00	$18.28	$18.00	$18.24	$16.44	21,787
2016-05-13	$18.07	$18.09	$17.93	$17.93	$16.16	41,437
2016-05-12	$18.50	$18.53	$18.22	$18.33	$16.52	69,730
2016-05-11	$18.15	$18.38	$18.12	$18.29	$16.49	81,457
2016-05-10	$18.19	$18.45	$18.19	$18.34	$16.53	30,861
2016-05-09	$18.18	$18.21	$18.10	$18.17	$16.38	21,253
2016-05-06	$18.05	$18.17	$17.94	$18.16	$16.37	21,144
2016-05-05	$18.26	$18.41	$18.22	$18.30	$16.50	52,291
2016-05-04	$18.26	$18.43	$18.25	$18.43	$16.61	30,921
2016-05-03	$18.46	$18.50	$18.33	$18.44	$16.62	73,448
2016-05-02	$18.34	$18.49	$18.32	$18.49	$16.67	54,797
2016-04-29	$18.40	$18.43	$18.26	$18.28	$16.47	81,060
2016-04-28	$18.30	$18.55	$18.30	$18.43	$16.61	32,482
2016-04-27	$18.43	$18.50	$18.35	$18.47	$16.65	16,399
2016-04-26	$18.50	$18.50	$18.31	$18.41	$16.59	17,057
2016-04-25	$18.16	$18.33	$18.11	$18.29	$16.49	25,018
2016-04-22	$18.20	$18.23	$18.04	$18.21	$16.41	20,682
2016-04-21	$18.30	$18.32	$18.15	$18.23	$16.43	19,057
2016-04-20	$18.44	$18.55	$18.37	$18.42	$16.60	113,918
2016-04-19	$18.49	$18.64	$18.45	$18.63	$16.79	43,837
2016-04-18	$17.83	$18.04	$17.81	$18.03	$16.25	30,684
2016-04-15	$17.76	$17.85	$17.73	$17.76	$16.01	48,760
2016-04-14	$17.72	$17.82	$17.64	$17.71	$15.96	65,895
2016-04-13	$17.74	$17.74	$17.60	$17.66	$15.91	57,332
2016-04-12	$17.61	$17.70	$17.49	$17.68	$15.94	77,773
2016-04-11	$17.60	$17.75	$17.53	$17.53	$15.80	51,264
2016-04-08	$17.38	$17.56	$17.38	$17.52	$15.79	20,469
2016-04-07	$17.76	$17.80	$17.65	$17.69	$15.95	49,893
2016-04-06	$17.78	$18.04	$17.77	$17.99	$16.22	29,243
2016-04-05	$17.83	$17.86	$17.66	$17.73	$15.98	70,945
2016-04-04	$18.16	$18.17	$18.03	$18.09	$16.31	77,404
2016-04-01	$17.85	$17.95	$17.75	$17.95	$16.18	29,727
2016-03-31	$17.90	$18.03	$17.86	$17.94	$16.17	24,013
2016-03-30	$18.00	$18.03	$17.97	$18.03	$16.25	31,987
2016-03-29	$17.48	$17.85	$17.48	$17.85	$16.09	31,513
2016-03-28	$17.05	$17.48	$17.05	$17.48	$15.76	32,697
2016-03-24	$17.22	$17.30	$17.15	$17.27	$15.57	85,525
2016-03-23	$17.34	$17.39	$17.14	$17.22	$15.52	43,399
2016-03-22	$17.06	$17.35	$17.05	$17.10	$15.41	58,015
2016-03-21	$17.33	$17.42	$17.30	$17.39	$15.68	20,756
2016-03-18	$17.56	$17.65	$17.47	$17.57	$15.84	45,923
2016-03-17	$17.48	$17.67	$17.42	$17.62	$15.88	40,208
2016-03-16	$16.96	$17.38	$16.96	$17.38	$15.67	30,021
2016-03-15	$17.22	$17.27	$17.16	$17.27	$15.57	44,317
2016-03-14	$17.42	$17.50	$17.39	$17.42	$15.70	26,276
2016-03-11	$17.36	$17.50	$17.35	$17.39	$15.68	29,955
2016-03-10	$17.15	$17.24	$16.91	$17.20	$15.50	24,264
2016-03-09	$17.23	$17.23	$17.05	$17.09	$15.40	27,248
2016-03-08	$16.92	$17.19	$16.92	$17.08	$15.39	51,321
2016-03-07	$17.07	$17.28	$17.03	$17.11	$15.42	27,353
2016-03-04	$17.03	$17.22	$17.00	$17.15	$15.46	25,036
2016-03-03	$16.81	$17.03	$16.81	$17.03	$15.35	24,489
2016-03-02	$16.71	$16.88	$16.68	$16.88	$15.22	81,567
2016-03-01	$16.66	$16.98	$16.66	$16.85	$15.19	117,040
2016-02-29	$16.39	$16.62	$16.39	$16.49	$14.86	31,440
2016-02-26	$16.49	$16.53	$16.20	$16.31	$14.70	175,436
2016-02-25	$16.37	$16.46	$16.25	$16.46	$14.84	56,544
2016-02-24	$16.14	$16.36	$16.07	$16.36	$14.75	58,342
2016-02-23	$16.61	$16.65	$16.35	$16.45	$14.83	34,219
2016-02-22	$16.71	$16.86	$16.70	$16.84	$15.18	22,006
2016-02-19	$16.59	$16.78	$16.50	$16.78	$15.13	31,566
2016-02-18	$16.67	$16.77	$16.65	$16.71	$15.06	43,184
2016-02-17	$16.48	$16.73	$16.46	$16.64	$15.00	40,919
2016-02-16	$16.17	$16.29	$16.02	$16.28	$14.67	25,168
2016-02-12	$15.84	$16.10	$15.76	$16.10	$14.51	30,057
2016-02-11	$15.72	$15.81	$15.52	$15.75	$14.20	56,717
2016-02-10	$15.95	$16.15	$15.91	$16.03	$14.45	46,159
2016-02-09	$15.68	$15.98	$15.68	$15.90	$14.33	125,666
2016-02-08	$16.31	$16.32	$16.02	$16.10	$14.51	48,445
2016-02-05	$17.15	$17.15	$16.82	$16.92	$15.25	46,483
2016-02-04	$16.90	$17.12	$16.84	$17.07	$15.39	62,758
2016-02-03	$17.05	$17.17	$16.80	$17.17	$15.48	158,407
2016-02-02	$16.84	$16.88	$16.76	$16.82	$15.16	26,530
2016-02-01	$16.86	$17.18	$16.86	$17.18	$15.49	35,636
2016-01-29	$16.71	$17.20	$16.71	$17.20	$15.50	54,609
2016-01-28	$16.63	$16.75	$16.52	$16.71	$15.06	27,531
2016-01-27	$16.57	$16.74	$16.36	$16.36	$14.75	28,544
2016-01-26	$16.36	$16.72	$16.36	$16.56	$14.93	62,430
2016-01-25	$16.64	$16.74	$16.43	$16.43	$14.81	94,568
2016-01-22	$16.44	$16.65	$16.40	$16.56	$14.93	20,000
2016-01-21	$15.76	$16.11	$15.62	$16.06	$14.48	76,320
2016-01-20	$15.89	$16.02	$15.52	$15.90	$14.33	128,691
2016-01-19	$16.43	$16.47	$16.22	$16.32	$14.71	83,498
2016-01-15	$16.13	$16.22	$15.94	$16.15	$14.56	46,890
2016-01-14	$16.33	$16.60	$16.28	$16.54	$14.90	51,318
2016-01-13	$16.49	$16.64	$16.25	$16.40	$14.78	51,726
2016-01-12	$16.33	$16.54	$16.27	$16.54	$14.91	54,755
2016-01-11	$16.13	$16.18	$16.01	$16.11	$14.52	35,403
2016-01-08	$16.56	$16.59	$16.11	$16.11	$14.52	29,984
2016-01-07	$16.42	$16.52	$16.24	$16.39	$14.77	20,646
2016-01-06	$16.77	$16.82	$16.66	$16.79	$15.13	55,314
2016-01-05	$16.96	$17.09	$16.86	$17.08	$15.40	49,582
2016-01-04	$17.11	$17.25	$16.96	$17.08	$15.40	148,222

Experian Plc (EXPGY) Exchange: OTCQX

$51.60 ($1.17) 2.32%

Experian Plc - Daily Information

Invest in Experian Plc (EXPGY)

When you sign up and link your bank account, a surprise stock appears in your account.

Get up to $250 in Bitcoin for funding an account.

Key People Experian Plc

Historical Stock Data for Experian Plc (EXPGY)