First Industrial Realty Trust Inc (FR) Stock

Data as of April 24, 2024

$46.03 ($-0.44) -0.95%

First Industrial Realty Trust Inc - Daily Information

Click for more stock information on First Industrial Realty Trust Inc.

Daily Information	Data
Date	April 24, 2024
Open	$46.02
Previous Close	$46.03
High	$46.40
Low	$45.84
Adjusted Open	$46.02
Previous Adjusted Close	$46.03
Adjusted High	$46.40
Adjusted Low	$45.84

About First Industrial Realty Trust Inc (FR)

First Industrial Realty Trust, Inc. is a leading fully integrated owner, operator, and developer of industrial real estate with a track record of providing industry-leading customer service to multinational corporations and regional customers. Across major markets in the United States, our local market experts manage, lease, buy, (re)develop, and sell bulk and regional distribution centers, light industrial, and other industrial facility types. In total, we own and have under development approximately 64.1 million square feet of industrial space as of December 31, 2020.

Invest in First Industrial Realty Trust Inc (FR)

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

Get your 2 free stocks today!

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

Historical Stock Data for First Industrial Realty Trust Inc (FR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$46.02	$46.40	$45.84	$46.03	$46.03	1,204,621
2024-04-23	$45.90	$46.62	$45.78	$46.47	$46.47	1,030,941
2024-04-22	$45.66	$46.01	$45.29	$45.80	$45.80	1,045,995
2024-04-19	$46.19	$46.19	$45.10	$45.63	$45.63	2,110,461
2024-04-18	$48.65	$48.65	$45.81	$46.07	$46.07	2,362,509
2024-04-17	$49.95	$50.06	$48.40	$48.60	$48.60	2,168,643
2024-04-16	$50.31	$51.01	$50.02	$50.45	$50.45	1,347,391
2024-04-15	$51.57	$51.57	$50.18	$50.57	$50.57	855,511
2024-04-12	$51.62	$51.94	$51.09	$51.20	$51.20	1,094,467
2024-04-11	$52.18	$52.24	$51.41	$51.78	$51.78	1,712,077
2024-04-10	$51.88	$52.45	$51.21	$51.82	$51.82	1,154,820
2024-04-09	$52.81	$53.53	$52.66	$53.28	$53.28	1,307,351
2024-04-08	$51.83	$52.75	$51.80	$52.63	$52.63	1,152,490
2024-04-05	$51.06	$51.64	$50.80	$51.59	$51.59	925,132
2024-04-04	$51.71	$52.00	$51.01	$51.23	$51.23	654,703
2024-04-03	$51.12	$51.43	$50.80	$51.18	$51.18	709,312
2024-04-02	$51.25	$51.46	$50.89	$51.22	$51.22	755,642
2024-04-01	$52.50	$52.50	$51.29	$51.66	$51.66	698,260
2024-03-28	$52.27	$52.83	$52.27	$52.54	$52.54	1,716,467
2024-03-27	$50.98	$52.08	$50.98	$52.07	$52.07	621,833
2024-03-26	$51.88	$51.91	$51.30	$51.35	$50.99	710,927
2024-03-25	$52.35	$52.60	$51.82	$51.82	$51.45	572,893
2024-03-22	$53.00	$53.00	$52.09	$52.14	$51.77	827,864
2024-03-21	$52.23	$52.90	$52.17	$52.82	$52.45	966,451
2024-03-20	$51.25	$52.11	$51.01	$52.00	$51.63	1,548,064
2024-03-19	$51.64	$51.95	$51.31	$51.46	$51.10	971,855
2024-03-18	$52.37	$52.59	$51.58	$51.63	$51.27	1,373,586
2024-03-15	$52.10	$52.66	$51.98	$52.18	$51.81	1,494,028
2024-03-14	$52.89	$52.89	$51.96	$52.56	$52.19	734,271
2024-03-13	$53.23	$53.49	$52.82	$52.99	$52.62	753,025
2024-03-12	$52.64	$53.23	$52.59	$53.18	$52.80	658,469
2024-03-11	$53.20	$53.55	$52.75	$53.00	$52.63	1,438,545
2024-03-08	$53.16	$53.38	$52.94	$53.23	$52.85	1,362,635
2024-03-07	$53.59	$53.73	$52.72	$52.88	$52.51	873,767
2024-03-06	$53.14	$53.50	$52.84	$53.30	$52.92	1,131,296
2024-03-05	$52.84	$53.35	$52.57	$52.85	$52.48	1,560,102
2024-03-04	$53.07	$53.30	$52.33	$53.07	$52.70	2,455,854
2024-03-01	$52.75	$53.50	$52.17	$53.15	$53.15	1,655,774
2024-02-29	$53.45	$53.45	$52.66	$53.00	$53.00	2,513,809
2024-02-28	$52.89	$53.57	$52.77	$52.87	$52.87	1,849,036
2024-02-27	$53.86	$54.03	$53.00	$53.01	$53.01	1,002,804
2024-02-26	$54.08	$54.08	$53.12	$53.42	$53.42	1,130,647
2024-02-23	$54.81	$54.81	$54.17	$54.27	$54.27	694,533
2024-02-22	$54.81	$54.88	$54.40	$54.77	$54.77	920,099
2024-02-21	$54.86	$55.15	$54.56	$54.78	$54.78	976,523
2024-02-20	$54.33	$54.96	$54.10	$54.80	$54.80	2,027,380
2024-02-16	$53.99	$55.15	$53.70	$54.74	$54.74	1,230,799
2024-02-15	$54.37	$54.75	$54.20	$54.33	$54.33	1,256,582
2024-02-14	$54.25	$54.35	$53.73	$53.82	$53.82	896,796
2024-02-13	$52.84	$54.12	$52.13	$54.05	$54.05	1,736,314
2024-02-12	$54.47	$54.90	$53.77	$54.07	$54.07	1,232,958
2024-02-09	$53.60	$54.54	$53.44	$54.27	$54.27	1,646,264
2024-02-08	$52.99	$54.13	$52.54	$53.60	$53.60	2,542,374
2024-02-07	$51.30	$51.44	$50.50	$50.59	$50.59	1,694,327
2024-02-06	$51.09	$51.74	$50.99	$51.47	$51.47	941,735
2024-02-05	$51.62	$51.95	$50.87	$51.09	$51.09	982,498
2024-02-02	$52.17	$52.91	$51.30	$52.41	$52.41	1,817,366
2024-02-01	$51.44	$53.03	$51.08	$52.96	$52.96	1,416,155
2024-01-31	$52.02	$52.48	$51.18	$51.52	$51.52	797,821
2024-01-30	$52.07	$52.24	$51.63	$51.79	$51.79	613,799
2024-01-29	$52.45	$52.65	$52.16	$52.45	$52.45	1,366,753
2024-01-26	$52.46	$52.66	$51.84	$52.33	$52.33	508,865
2024-01-25	$52.74	$52.74	$52.04	$52.32	$52.32	511,555
2024-01-24	$53.52	$53.63	$51.85	$51.98	$51.98	694,980
2024-01-23	$53.95	$54.15	$52.85	$52.99	$52.99	836,351
2024-01-22	$53.72	$54.53	$53.63	$53.78	$53.78	780,720
2024-01-19	$52.60	$54.19	$52.50	$53.72	$53.72	1,500,749
2024-01-18	$52.26	$52.55	$51.76	$52.33	$52.33	1,474,766
2024-01-17	$52.44	$53.02	$51.53	$52.12	$52.12	723,279
2024-01-16	$52.74	$53.28	$52.55	$53.27	$53.27	1,076,089
2024-01-12	$53.28	$53.50	$52.59	$53.26	$53.26	544,221
2024-01-11	$53.14	$53.26	$52.58	$52.75	$52.75	1,275,589
2024-01-10	$53.26	$53.57	$53.03	$53.48	$53.48	800,147
2024-01-09	$52.36	$53.21	$52.15	$53.00	$53.00	1,036,025
2024-01-08	$51.88	$52.95	$51.88	$52.86	$52.86	556,658
2024-01-05	$51.51	$52.47	$51.04	$51.82	$51.82	994,826
2024-01-04	$51.50	$52.20	$51.09	$51.91	$51.91	971,191
2024-01-03	$52.29	$52.39	$51.43	$51.52	$51.52	1,169,623
2024-01-02	$52.55	$52.98	$52.27	$52.97	$52.97	1,076,251
2023-12-29	$52.90	$53.17	$52.61	$52.67	$52.67	1,222,842
2023-12-28	$53.04	$53.40	$52.98	$53.29	$53.29	657,302
2023-12-27	$53.02	$53.49	$52.84	$53.46	$53.46	603,791
2023-12-26	$52.76	$53.21	$52.72	$52.96	$52.96	318,371
2023-12-22	$52.35	$53.05	$52.29	$52.71	$52.71	612,200
2023-12-21	$52.31	$52.34	$51.55	$52.05	$52.05	1,492,515
2023-12-20	$53.12	$53.24	$51.77	$51.79	$51.79	936,936
2023-12-19	$53.04	$53.18	$52.59	$52.97	$52.97	1,767,491
2023-12-18	$53.46	$53.56	$52.62	$52.73	$52.73	2,269,297
2023-12-15	$53.74	$54.05	$52.76	$53.41	$53.41	2,305,049
2023-12-14	$53.00	$54.06	$53.00	$53.97	$53.97	2,093,447
2023-12-13	$50.02	$52.35	$50.02	$52.31	$52.31	1,669,065
2023-12-12	$49.87	$50.25	$49.57	$50.02	$50.02	813,041
2023-12-11	$49.37	$49.93	$49.37	$49.86	$49.86	579,977
2023-12-08	$48.96	$49.47	$48.80	$49.46	$49.46	921,225
2023-12-07	$49.29	$49.64	$49.14	$49.19	$49.19	840,958
2023-12-06	$49.45	$49.71	$49.16	$49.45	$49.45	1,001,650
2023-12-05	$49.48	$49.48	$48.64	$49.13	$49.13	1,257,852
2023-12-04	$48.29	$49.68	$48.29	$49.52	$49.52	1,457,816
2023-12-01	$46.98	$48.51	$46.73	$48.47	$48.47	1,158,547
2023-11-30	$46.22	$47.18	$46.07	$47.05	$47.05	1,365,703
2023-11-29	$46.15	$46.52	$46.00	$46.22	$46.22	719,997
2023-11-28	$45.39	$45.89	$45.02	$45.76	$45.76	850,510
2023-11-27	$45.58	$45.89	$45.43	$45.61	$45.61	633,361
2023-11-24	$45.37	$45.73	$45.26	$45.72	$45.72	253,061
2023-11-22	$45.65	$45.70	$45.33	$45.57	$45.57	561,549
2023-11-21	$45.04	$45.16	$44.66	$45.07	$45.07	826,371
2023-11-20	$44.79	$45.26	$44.35	$45.22	$45.22	621,990
2023-11-17	$44.98	$44.98	$44.40	$44.86	$44.86	842,377
2023-11-16	$44.85	$44.90	$44.39	$44.50	$44.50	698,298
2023-11-15	$44.17	$44.91	$44.17	$44.68	$44.68	908,705
2023-11-14	$43.86	$45.00	$43.80	$44.35	$44.35	1,144,050
2023-11-13	$42.90	$43.00	$42.39	$42.45	$42.45	603,883
2023-11-10	$43.26	$43.35	$42.73	$43.29	$43.29	538,486
2023-11-09	$43.81	$43.81	$42.76	$42.93	$42.93	1,780,802
2023-11-08	$43.36	$43.77	$43.36	$43.63	$43.63	436,019
2023-11-07	$43.35	$43.49	$42.91	$43.25	$43.25	465,293
2023-11-06	$44.10	$44.13	$42.99	$43.26	$43.26	877,164
2023-11-03	$44.50	$45.18	$44.13	$44.20	$44.20	1,121,342
2023-11-02	$43.70	$43.98	$43.39	$43.68	$43.68	1,100,584
2023-11-01	$42.38	$42.96	$42.06	$42.94	$42.94	803,938
2023-10-31	$41.95	$42.58	$41.68	$42.30	$42.30	2,178,878
2023-10-30	$40.81	$41.60	$40.58	$41.55	$41.55	985,785
2023-10-27	$41.26	$41.26	$40.44	$40.64	$40.64	620,968
2023-10-26	$40.92	$41.47	$40.85	$41.22	$41.22	1,422,443
2023-10-25	$41.50	$41.66	$40.72	$40.74	$40.74	970,985
2023-10-24	$41.85	$42.21	$41.62	$41.83	$41.83	1,074,024
2023-10-23	$41.91	$42.28	$41.65	$41.80	$41.80	944,489
2023-10-20	$42.73	$43.23	$42.22	$42.36	$42.36	1,191,128
2023-10-19	$42.81	$43.34	$42.06	$42.53	$42.53	1,829,675
2023-10-18	$44.63	$44.75	$43.42	$43.50	$43.50	1,272,088
2023-10-17	$45.23	$46.32	$44.75	$44.93	$44.93	1,490,882
2023-10-16	$45.59	$45.75	$45.00	$45.51	$45.51	1,996,012
2023-10-13	$45.35	$45.48	$44.56	$45.20	$45.20	1,220,485
2023-10-12	$46.32	$46.34	$44.64	$45.12	$45.12	2,025,140
2023-10-11	$47.05	$47.37	$46.60	$47.08	$47.08	1,050,160
2023-10-10	$46.76	$47.52	$46.59	$46.68	$46.68	820,982
2023-10-09	$46.08	$46.95	$46.08	$46.74	$46.74	655,321
2023-10-06	$46.20	$46.81	$45.84	$46.44	$46.44	792,568
2023-10-05	$46.17	$46.79	$46.04	$46.63	$46.63	848,444
2023-10-04	$46.00	$46.17	$45.34	$46.16	$46.16	824,553
2023-10-03	$46.79	$46.79	$45.55	$45.79	$45.79	551,426
2023-10-02	$47.31	$47.67	$46.46	$46.77	$46.77	782,031
2023-09-29	$48.23	$48.48	$47.45	$47.59	$47.59	891,135
2023-09-28	$47.65	$48.07	$47.46	$47.60	$47.60	627,634
2023-09-27	$48.21	$48.39	$47.61	$47.73	$47.41	613,466
2023-09-26	$48.48	$48.72	$47.80	$48.05	$47.73	559,245
2023-09-25	$48.76	$49.04	$48.39	$48.90	$48.57	580,722
2023-09-22	$49.25	$49.90	$49.03	$49.05	$49.05	641,454
2023-09-21	$50.65	$50.66	$49.20	$49.24	$49.24	1,075,290
2023-09-20	$51.27	$51.74	$50.90	$50.96	$50.96	588,760
2023-09-19	$51.12	$51.44	$50.76	$50.90	$50.90	575,838
2023-09-18	$51.32	$51.52	$50.99	$51.15	$51.15	625,776
2023-09-15	$51.20	$51.38	$50.79	$51.37	$51.37	1,564,216
2023-09-14	$50.59	$51.69	$50.58	$51.54	$51.54	828,027
2023-09-13	$50.40	$50.68	$50.00	$50.12	$50.12	732,778
2023-09-12	$50.59	$50.75	$50.43	$50.53	$50.53	1,122,139
2023-09-11	$50.89	$51.01	$50.58	$50.75	$50.75	1,006,108
2023-09-08	$51.24	$51.37	$50.64	$50.69	$50.69	787,831
2023-09-07	$50.72	$51.57	$50.72	$51.19	$51.19	2,049,935
2023-09-06	$51.00	$51.12	$50.30	$50.94	$50.94	1,007,272
2023-09-05	$51.98	$52.04	$50.89	$50.97	$50.97	843,271
2023-09-01	$52.17	$52.44	$51.99	$52.29	$52.29	837,465
2023-08-31	$52.25	$52.43	$51.86	$51.94	$51.94	868,162
2023-08-30	$52.36	$52.50	$52.08	$52.35	$52.35	888,718
2023-08-29	$51.78	$52.33	$51.70	$52.15	$52.15	765,737
2023-08-28	$51.84	$52.46	$51.83	$51.88	$51.88	1,087,644
2023-08-25	$51.54	$51.96	$51.38	$51.58	$51.58	483,653
2023-08-24	$51.79	$52.43	$51.29	$51.32	$51.32	504,247
2023-08-23	$50.98	$51.83	$50.59	$51.82	$51.82	616,179
2023-08-22	$50.48	$50.77	$50.20	$50.62	$50.62	400,272
2023-08-21	$50.65	$50.65	$49.80	$50.25	$50.25	849,383
2023-08-18	$49.98	$50.79	$49.96	$50.71	$50.71	562,804
2023-08-17	$50.63	$51.24	$50.24	$50.28	$50.28	857,151
2023-08-16	$50.66	$51.06	$50.54	$50.71	$50.71	1,102,090
2023-08-15	$50.62	$51.07	$50.38	$50.60	$50.60	1,576,385
2023-08-14	$51.10	$51.20	$50.83	$50.92	$50.92	334,903
2023-08-11	$50.70	$51.40	$50.63	$51.25	$51.25	622,380
2023-08-10	$51.36	$51.65	$50.73	$50.96	$50.96	467,096
2023-08-09	$51.07	$51.55	$50.88	$51.10	$51.10	476,423
2023-08-08	$51.38	$51.65	$50.83	$51.07	$51.07	475,009
2023-08-07	$51.32	$51.85	$50.93	$51.75	$51.75	714,907
2023-08-04	$51.41	$52.07	$51.04	$51.30	$51.30	505,913
2023-08-03	$51.08	$51.35	$50.34	$51.34	$51.34	777,699
2023-08-02	$51.18	$51.65	$50.86	$51.39	$51.39	720,413
2023-08-01	$51.59	$51.84	$51.28	$51.74	$51.74	1,127,666
2023-07-31	$51.79	$52.18	$51.43	$51.70	$51.70	730,352
2023-07-28	$52.78	$53.09	$51.56	$51.65	$51.65	659,044
2023-07-27	$53.89	$53.89	$52.12	$52.14	$52.14	656,110
2023-07-26	$52.80	$53.66	$52.80	$53.63	$53.63	1,426,376
2023-07-25	$52.98	$53.70	$52.69	$52.72	$52.72	1,972,439
2023-07-24	$52.56	$53.16	$52.49	$52.95	$52.95	1,616,333
2023-07-21	$52.16	$52.76	$51.90	$52.65	$52.65	1,332,193
2023-07-20	$52.47	$52.47	$51.22	$51.88	$51.88	1,839,842
2023-07-19	$53.08	$53.46	$52.58	$52.64	$52.64	1,304,915
2023-07-18	$54.43	$54.61	$52.16	$52.78	$52.78	1,590,096
2023-07-17	$54.72	$54.83	$54.30	$54.51	$54.51	930,626
2023-07-14	$54.65	$54.99	$54.48	$54.81	$54.81	1,131,660
2023-07-13	$54.76	$54.97	$54.44	$54.86	$54.86	788,412
2023-07-12	$54.55	$55.23	$54.50	$54.72	$54.72	828,502
2023-07-11	$53.22	$54.08	$52.90	$53.89	$53.89	1,095,971
2023-07-10	$52.97	$53.32	$52.61	$53.16	$53.16	659,559
2023-07-07	$53.24	$53.60	$52.43	$53.11	$53.11	1,040,070
2023-07-06	$53.07	$53.58	$52.29	$53.51	$53.51	1,006,550
2023-07-05	$53.22	$54.30	$52.98	$53.73	$53.73	1,553,929
2023-07-03	$52.50	$53.64	$52.50	$53.47	$53.47	392,870
2023-06-30	$52.60	$52.76	$51.87	$52.64	$52.64	1,276,070
2023-06-29	$51.33	$52.43	$51.30	$52.28	$52.28	686,233
2023-06-28	$51.81	$52.05	$51.22	$51.74	$51.43	670,311
2023-06-27	$51.32	$52.04	$51.10	$51.88	$51.56	656,427
2023-06-26	$50.01	$51.42	$50.01	$51.06	$51.06	1,075,438
2023-06-23	$50.98	$51.65	$49.89	$50.09	$50.09	1,328,443
2023-06-22	$52.51	$52.85	$51.12	$51.20	$51.20	925,471
2023-06-21	$52.17	$52.43	$51.75	$52.39	$52.39	732,092
2023-06-20	$52.69	$52.69	$51.60	$52.39	$52.39	1,034,516
2023-06-16	$52.88	$53.27	$52.63	$52.86	$52.86	1,042,997
2023-06-15	$52.14	$52.71	$51.84	$52.68	$52.68	584,489
2023-06-14	$51.87	$52.65	$51.80	$52.30	$52.30	939,224
2023-06-13	$51.34	$51.98	$51.18	$51.82	$51.82	720,079
2023-06-12	$51.33	$51.68	$50.69	$51.55	$51.55	1,046,493
2023-06-09	$52.61	$52.89	$51.16	$51.39	$51.39	887,678
2023-06-08	$53.21	$53.38	$52.64	$52.73	$52.73	619,078
2023-06-07	$53.44	$53.84	$53.01	$53.55	$53.55	763,725
2023-06-06	$52.87	$53.42	$52.57	$53.20	$53.20	512,257
2023-06-05	$53.22	$53.32	$52.32	$52.62	$52.62	725,648
2023-06-02	$52.32	$53.52	$52.32	$53.48	$53.48	726,012
2023-06-01	$51.88	$52.49	$51.26	$51.78	$51.78	458,972
2023-05-31	$52.39	$52.91	$51.86	$51.98	$51.98	1,012,217
2023-05-30	$52.28	$53.14	$52.28	$52.33	$52.33	652,552
2023-05-26	$51.39	$52.24	$51.17	$52.05	$52.05	604,528
2023-05-25	$51.48	$51.83	$51.02	$51.24	$51.24	1,144,552
2023-05-24	$51.42	$51.75	$51.06	$51.26	$51.26	500,367
2023-05-23	$52.03	$52.85	$51.66	$51.70	$51.70	659,885
2023-05-22	$52.10	$52.84	$51.97	$52.33	$52.33	464,313
2023-05-19	$52.74	$52.90	$51.94	$52.08	$52.08	515,245
2023-05-18	$51.91	$52.61	$51.90	$52.28	$52.28	894,926
2023-05-17	$51.81	$52.25	$51.37	$52.23	$52.23	679,524
2023-05-16	$52.89	$53.06	$51.49	$51.50	$51.50	687,841
2023-05-15	$53.37	$53.54	$53.00	$53.06	$53.06	493,041
2023-05-12	$53.35	$53.70	$52.96	$53.30	$53.30	483,446
2023-05-11	$53.90	$54.00	$52.79	$53.40	$53.40	961,098
2023-05-10	$54.11	$54.53	$53.56	$54.33	$54.33	630,164
2023-05-09	$53.76	$54.00	$53.20	$53.54	$53.54	678,851
2023-05-08	$54.06	$54.31	$53.76	$54.11	$54.11	797,190
2023-05-05	$53.64	$54.46	$53.50	$54.36	$54.36	719,297
2023-05-04	$52.90	$53.77	$52.62	$53.45	$53.45	687,690
2023-05-03	$52.45	$53.64	$52.29	$52.82	$52.82	696,734
2023-05-02	$52.02	$52.66	$51.73	$52.20	$52.20	865,631
2023-05-01	$52.27	$52.69	$51.52	$51.90	$51.90	765,902
2023-04-28	$51.71	$52.64	$51.71	$52.47	$52.47	767,905
2023-04-27	$50.97	$51.98	$50.71	$51.64	$51.64	943,194
2023-04-26	$51.10	$51.52	$50.51	$50.78	$50.78	639,561
2023-04-25	$51.70	$52.09	$51.11	$51.40	$51.40	624,664
2023-04-24	$52.80	$52.84	$51.54	$51.83	$51.83	558,632
2023-04-21	$52.86	$53.19	$52.33	$52.69	$52.69	850,900
2023-04-20	$52.00	$52.96	$51.41	$52.49	$52.49	826,870
2023-04-19	$51.05	$51.90	$50.74	$51.85	$51.85	646,096
2023-04-18	$51.41	$51.72	$50.99	$51.25	$51.25	1,373,679
2023-04-17	$50.56	$51.40	$50.40	$51.38	$51.38	660,119
2023-04-14	$50.99	$51.59	$50.10	$50.44	$50.44	696,131
2023-04-13	$51.17	$51.40	$50.45	$51.01	$51.01	1,023,019
2023-04-12	$52.49	$52.49	$51.00	$51.12	$51.12	814,588
2023-04-11	$52.31	$52.53	$51.92	$52.05	$52.05	726,899
2023-04-10	$51.75	$52.23	$51.45	$52.21	$52.21	468,369
2023-04-06	$52.09	$52.21	$51.65	$52.13	$52.13	339,532
2023-04-05	$52.12	$52.37	$51.63	$51.85	$51.85	794,448
2023-04-04	$52.65	$52.68	$51.92	$52.27	$52.27	535,012
2023-04-03	$53.05	$53.53	$52.33	$52.65	$52.65	662,716
2023-03-31	$52.50	$53.30	$52.37	$53.20	$53.20	880,268
2023-03-30	$52.03	$52.25	$51.73	$52.06	$52.06	534,406
2023-03-29	$51.37	$51.92	$51.17	$51.90	$51.58	526,095
2023-03-28	$50.68	$51.11	$50.49	$50.84	$50.53	349,997
2023-03-27	$51.07	$51.39	$50.77	$51.03	$50.72	405,009
2023-03-24	$49.20	$50.73	$49.17	$50.62	$50.31	713,059
2023-03-23	$49.70	$50.37	$49.09	$49.44	$49.14	733,488
2023-03-22	$50.96	$51.01	$49.38	$49.43	$49.13	696,713
2023-03-21	$51.36	$52.02	$50.76	$51.25	$50.94	1,471,275
2023-03-20	$51.16	$51.89	$50.75	$51.69	$51.37	1,337,153
2023-03-17	$51.87	$51.87	$50.76	$50.79	$50.48	1,270,070
2023-03-16	$51.56	$52.64	$51.29	$51.90	$51.58	815,891
2023-03-15	$51.61	$52.18	$51.12	$52.06	$51.74	645,732
2023-03-14	$51.72	$52.32	$51.28	$52.28	$52.28	1,036,607
2023-03-13	$50.20	$51.73	$50.08	$51.02	$51.02	898,821
2023-03-10	$52.69	$52.80	$50.28	$50.58	$50.58	690,322
2023-03-09	$53.47	$53.71	$52.42	$52.63	$52.63	1,104,881
2023-03-08	$52.80	$53.78	$52.80	$53.51	$53.51	778,664
2023-03-07	$53.91	$54.01	$52.58	$52.85	$52.85	761,875
2023-03-06	$54.50	$54.60	$53.94	$53.96	$53.96	513,120
2023-03-03	$53.92	$54.38	$53.76	$54.30	$54.30	533,023
2023-03-02	$52.22	$53.65	$52.06	$53.57	$53.57	525,484
2023-03-01	$52.30	$52.46	$51.81	$52.46	$52.46	668,070
2023-02-28	$52.94	$53.76	$52.72	$52.75	$52.75	932,908
2023-02-27	$53.01	$53.22	$52.56	$52.86	$52.86	972,357
2023-02-24	$52.79	$52.93	$52.46	$52.52	$52.52	475,098
2023-02-23	$53.07	$53.45	$52.48	$53.24	$53.24	528,160
2023-02-22	$53.57	$53.69	$52.58	$52.80	$52.80	837,711
2023-02-21	$53.51	$53.81	$53.23	$53.36	$53.36	859,872
2023-02-17	$53.98	$54.21	$53.42	$53.88	$53.88	723,000
2023-02-16	$53.96	$54.59	$53.70	$54.00	$54.00	1,314,479
2023-02-15	$53.75	$54.82	$53.63	$54.77	$54.77	977,760
2023-02-14	$53.41	$53.97	$52.89	$53.70	$53.70	593,957
2023-02-13	$53.36	$53.76	$53.30	$53.52	$53.52	715,187
2023-02-10	$53.33	$53.65	$52.68	$53.21	$53.21	591,582
2023-02-09	$53.58	$54.48	$53.16	$53.42	$53.42	1,171,350
2023-02-08	$53.12	$53.96	$53.04	$53.71	$53.71	1,039,343
2023-02-07	$53.19	$53.79	$52.86	$53.40	$53.40	1,558,504
2023-02-06	$53.25	$53.74	$52.83	$53.70	$53.70	940,958
2023-02-03	$54.19	$54.35	$53.45	$53.80	$53.80	1,832,848
2023-02-02	$54.50	$55.51	$54.50	$54.94	$54.94	874,324
2023-02-01	$53.07	$54.43	$52.71	$54.05	$54.05	1,004,382
2023-01-31	$52.26	$53.40	$52.18	$53.35	$53.35	882,319
2023-01-30	$52.93	$53.33	$52.34	$52.42	$52.42	392,562
2023-01-27	$52.72	$53.52	$52.63	$53.20	$53.20	541,894
2023-01-26	$52.52	$52.87	$52.37	$52.76	$52.76	479,219
2023-01-25	$52.28	$52.47	$51.82	$52.22	$52.22	839,869
2023-01-24	$52.95	$53.07	$52.44	$52.68	$52.68	646,001
2023-01-23	$51.91	$52.79	$51.48	$52.77	$52.77	1,046,553
2023-01-20	$51.49	$51.85	$50.83	$51.85	$51.85	975,719
2023-01-19	$51.10	$51.81	$51.03	$51.43	$51.43	630,731
2023-01-18	$51.35	$52.12	$51.10	$51.36	$51.36	1,421,349
2023-01-17	$51.36	$51.65	$51.08	$51.27	$51.27	1,414,560
2023-01-13	$50.32	$51.11	$50.29	$51.07	$51.07	622,834
2023-01-12	$50.62	$50.98	$50.00	$50.79	$50.79	898,033
2023-01-11	$49.14	$50.38	$49.14	$50.37	$50.37	1,208,356
2023-01-10	$48.46	$48.82	$48.26	$48.66	$48.66	460,964
2023-01-09	$49.06	$49.53	$48.72	$48.82	$48.82	1,567,460
2023-01-06	$47.88	$49.38	$47.88	$49.18	$49.18	1,431,477
2023-01-05	$49.04	$49.04	$47.31	$47.64	$47.64	714,316
2023-01-04	$48.39	$49.99	$48.19	$49.57	$49.57	905,035
2023-01-03	$48.73	$49.09	$47.55	$48.00	$48.00	1,681,560
2022-12-30	$48.50	$48.50	$47.72	$48.26	$48.26	872,284
2022-12-29	$47.89	$48.86	$47.66	$48.69	$48.69	471,204
2022-12-28	$48.75	$48.82	$47.54	$47.66	$47.37	479,727
2022-12-27	$48.68	$48.68	$48.14	$48.54	$48.25	354,248
2022-12-23	$47.83	$48.68	$47.64	$48.67	$48.67	396,037
2022-12-22	$48.17	$48.26	$46.96	$48.07	$48.07	957,047
2022-12-21	$48.00	$48.94	$47.79	$48.56	$48.56	785,417
2022-12-20	$47.94	$48.22	$47.57	$47.71	$47.71	809,837
2022-12-19	$48.31	$48.44	$47.77	$48.17	$48.17	836,137
2022-12-16	$48.72	$48.84	$47.59	$48.44	$48.44	2,460,221
2022-12-15	$49.79	$50.13	$48.83	$49.12	$49.12	1,044,970
2022-12-14	$50.47	$51.15	$50.06	$50.36	$50.36	776,018
2022-12-13	$51.18	$51.22	$49.68	$50.55	$50.55	874,407
2022-12-12	$49.03	$49.81	$48.69	$49.80	$49.80	650,678
2022-12-09	$49.10	$49.48	$48.82	$48.88	$48.88	661,270
2022-12-08	$49.77	$50.11	$49.11	$49.27	$49.27	2,164,323
2022-12-07	$49.48	$50.17	$49.40	$49.70	$49.70	961,078
2022-12-06	$49.89	$50.24	$49.23	$49.49	$49.49	777,301
2022-12-05	$50.32	$50.64	$49.88	$49.90	$49.90	982,865
2022-12-02	$50.16	$50.94	$49.75	$50.68	$50.68	434,845
2022-12-01	$51.08	$51.38	$50.40	$50.63	$50.63	778,111
2022-11-30	$49.05	$50.56	$48.83	$50.55	$50.55	670,623
2022-11-29	$48.61	$49.40	$48.26	$49.33	$49.33	670,503
2022-11-28	$50.03	$50.31	$48.54	$48.64	$48.64	1,421,002
2022-11-25	$49.72	$50.37	$49.71	$50.26	$50.26	338,819
2022-11-23	$49.82	$50.10	$49.20	$49.70	$49.70	679,316
2022-11-22	$49.40	$49.86	$49.15	$49.81	$49.81	796,728
2022-11-21	$48.94	$49.40	$48.78	$49.33	$49.33	467,237
2022-11-18	$48.93	$49.24	$48.29	$49.09	$49.09	969,768
2022-11-17	$47.89	$48.27	$47.55	$48.21	$48.21	743,137
2022-11-16	$48.56	$48.82	$48.34	$48.49	$48.49	831,570
2022-11-15	$49.29	$49.40	$48.28	$48.63	$48.63	936,822
2022-11-14	$49.76	$49.76	$48.70	$48.75	$48.75	515,320
2022-11-11	$50.65	$50.68	$49.33	$49.78	$49.78	983,957
2022-11-10	$48.62	$50.57	$48.62	$50.54	$50.54	889,460
2022-11-09	$47.25	$47.95	$46.85	$47.00	$47.00	720,224
2022-11-08	$47.19	$47.76	$46.83	$47.28	$47.28	663,744
2022-11-07	$47.05	$47.29	$46.59	$47.08	$47.08	978,902
2022-11-04	$46.47	$47.37	$45.98	$46.70	$46.70	872,307
2022-11-03	$46.21	$46.64	$45.20	$46.24	$46.24	1,974,497
2022-11-02	$46.99	$47.77	$46.36	$46.60	$46.60	1,103,857
2022-11-01	$48.07	$48.13	$47.25	$47.30	$47.30	674,442
2022-10-31	$47.20	$47.85	$47.20	$47.63	$47.63	1,319,071
2022-10-28	$46.96	$47.85	$46.73	$47.76	$47.76	781,292
2022-10-27	$47.18	$47.71	$46.92	$47.13	$47.13	627,282
2022-10-26	$46.92	$47.59	$46.64	$46.83	$46.83	981,453
2022-10-25	$44.80	$46.97	$44.80	$46.81	$46.81	1,463,906
2022-10-24	$44.83	$44.98	$43.97	$44.53	$44.53	2,009,816
2022-10-21	$44.43	$44.48	$43.41	$44.46	$44.46	1,260,004
2022-10-20	$44.76	$45.44	$44.11	$44.40	$44.40	1,732,717
2022-10-19	$44.93	$45.10	$43.55	$44.10	$44.10	1,586,492
2022-10-18	$46.22	$46.59	$45.08	$45.45	$45.45	1,267,151
2022-10-17	$44.51	$45.83	$44.51	$45.68	$45.68	1,572,279
2022-10-14	$45.36	$45.51	$43.80	$43.87	$43.87	1,553,518
2022-10-13	$43.14	$45.12	$42.91	$44.82	$44.82	1,764,752
2022-10-12	$44.22	$44.47	$43.60	$44.10	$44.10	2,143,805
2022-10-11	$43.73	$44.71	$43.07	$44.33	$44.33	2,099,964
2022-10-10	$44.67	$45.02	$43.81	$43.82	$43.82	998,605
2022-10-07	$44.86	$44.88	$43.86	$44.45	$44.45	3,253,950
2022-10-06	$46.18	$46.21	$44.97	$45.18	$45.18	967,833
2022-10-05	$46.10	$46.29	$44.98	$46.07	$46.07	1,453,694
2022-10-04	$46.50	$47.46	$46.50	$46.96	$46.96	1,780,235
2022-10-03	$45.46	$46.29	$44.93	$46.01	$46.01	1,501,216
2022-09-30	$44.53	$45.29	$44.45	$44.81	$44.81	1,386,075
2022-09-29	$45.12	$45.17	$43.70	$44.14	$44.14	1,737,726
2022-09-28	$45.38	$46.00	$44.70	$45.87	$45.57	2,242,034
2022-09-27	$46.55	$46.98	$44.82	$45.04	$44.74	1,305,515
2022-09-26	$47.56	$47.56	$45.52	$46.30	$45.99	2,788,021
2022-09-23	$47.84	$48.27	$47.24	$47.89	$47.89	3,494,238
2022-09-22	$48.21	$48.48	$47.75	$48.33	$48.33	1,040,843
2022-09-21	$49.73	$50.12	$48.62	$48.64	$48.64	1,171,204
2022-09-20	$49.59	$49.70	$48.79	$49.39	$49.39	1,228,699
2022-09-19	$49.91	$50.10	$49.18	$50.07	$50.07	821,281
2022-09-16	$50.81	$50.85	$49.07	$50.40	$50.40	3,162,720
2022-09-15	$51.21	$51.56	$50.76	$50.95	$50.95	1,465,642
2022-09-14	$51.97	$52.24	$51.09	$51.48	$51.48	923,941
2022-09-13	$52.53	$52.74	$51.83	$52.12	$52.12	863,451
2022-09-12	$53.33	$53.72	$53.08	$53.51	$53.51	489,528
2022-09-09	$52.49	$53.17	$52.25	$53.03	$53.03	1,667,964
2022-09-08	$51.83	$52.86	$51.73	$52.58	$52.58	1,215,720
2022-09-07	$51.07	$52.39	$50.68	$52.22	$52.22	792,340
2022-09-06	$50.14	$51.05	$49.91	$51.01	$51.01	872,191
2022-09-02	$51.21	$51.43	$49.80	$49.90	$49.90	589,950
2022-09-01	$50.40	$50.69	$49.98	$50.67	$50.67	1,081,723
2022-08-31	$50.97	$51.32	$50.55	$50.68	$50.68	590,442
2022-08-30	$51.83	$51.83	$50.62	$50.73	$50.73	867,794
2022-08-29	$51.53	$52.00	$51.24	$51.61	$51.61	407,988
2022-08-26	$52.99	$53.03	$51.88	$51.88	$51.88	364,756
2022-08-25	$52.77	$53.05	$52.45	$53.03	$53.03	371,568
2022-08-24	$52.19	$52.86	$52.17	$52.43	$52.43	538,878
2022-08-23	$53.14	$53.18	$52.12	$52.19	$52.19	507,098
2022-08-22	$54.18	$54.20	$53.11	$53.27	$53.27	1,476,635
2022-08-19	$55.09	$55.39	$54.60	$54.65	$54.65	936,621
2022-08-18	$55.60	$55.78	$55.07	$55.14	$55.14	479,957
2022-08-17	$55.12	$55.61	$55.00	$55.59	$55.59	567,344
2022-08-16	$55.47	$55.88	$55.30	$55.60	$55.60	766,919
2022-08-15	$55.37	$55.81	$55.01	$55.62	$55.62	857,056
2022-08-12	$54.54	$55.32	$54.31	$55.28	$55.28	808,892
2022-08-11	$54.34	$54.68	$53.95	$54.09	$54.09	657,538
2022-08-10	$54.37	$54.48	$53.68	$54.20	$54.20	829,836
2022-08-09	$53.50	$53.73	$53.06	$53.72	$53.72	1,761,725
2022-08-08	$53.38	$53.75	$53.12	$53.26	$53.26	625,705
2022-08-05	$51.97	$53.08	$51.97	$53.01	$53.01	762,793
2022-08-04	$52.66	$52.86	$52.08	$52.56	$52.56	665,422
2022-08-03	$51.89	$53.25	$51.54	$52.55	$52.55	1,307,014
2022-08-02	$51.72	$52.50	$51.63	$51.89	$51.89	755,864
2022-08-01	$51.88	$52.12	$51.31	$51.92	$51.92	785,218
2022-07-29	$51.13	$52.17	$50.98	$51.95	$51.95	734,989
2022-07-28	$50.41	$51.55	$50.35	$51.40	$51.40	983,996
2022-07-27	$50.36	$50.49	$49.39	$50.12	$50.12	947,382
2022-07-26	$50.06	$50.73	$49.86	$50.34	$50.34	1,352,073
2022-07-25	$49.66	$50.20	$49.37	$49.95	$49.95	1,227,967
2022-07-22	$49.42	$50.03	$49.20	$49.47	$49.47	1,496,105
2022-07-21	$49.07	$51.36	$48.55	$48.95	$48.95	2,217,156
2022-07-20	$48.20	$49.05	$48.18	$48.29	$48.29	1,222,350
2022-07-19	$47.43	$48.44	$47.33	$48.27	$48.27	932,817
2022-07-18	$47.40	$47.68	$46.82	$46.89	$46.89	1,048,001
2022-07-15	$47.10	$47.49	$46.63	$47.05	$47.05	623,765
2022-07-14	$46.86	$47.12	$46.38	$46.52	$46.52	667,361
2022-07-13	$47.43	$47.94	$46.99	$47.60	$47.60	1,259,491
2022-07-12	$47.82	$48.46	$47.53	$47.95	$47.95	743,451
2022-07-11	$48.11	$48.41	$47.78	$48.03	$48.03	693,327
2022-07-08	$48.29	$48.55	$47.98	$48.26	$48.26	663,690
2022-07-07	$48.79	$49.09	$48.32	$48.43	$48.43	618,513
2022-07-06	$48.57	$49.17	$48.40	$48.65	$48.65	982,917
2022-07-05	$48.17	$48.44	$47.19	$48.30	$48.30	1,138,353
2022-07-01	$47.65	$48.67	$47.53	$48.49	$48.49	1,068,910
2022-06-30	$47.31	$47.99	$46.83	$47.48	$47.48	1,023,850
2022-06-29	$47.68	$47.78	$47.32	$47.72	$47.72	432,290
2022-06-28	$49.10	$49.36	$48.10	$48.15	$47.85	773,774
2022-06-27	$48.95	$49.27	$48.52	$48.75	$48.45	1,112,767
2022-06-24	$47.90	$49.27	$47.65	$49.07	$48.77	1,545,700
2022-06-23	$46.78	$47.65	$46.71	$47.46	$47.17	1,001,797
2022-06-22	$45.95	$47.00	$45.80	$46.53	$46.24	978,738
2022-06-21	$46.44	$47.14	$46.41	$46.44	$46.15	1,754,903
2022-06-17	$47.08	$47.60	$46.05	$46.13	$45.85	2,245,405
2022-06-16	$46.53	$47.18	$46.43	$46.67	$46.38	931,535
2022-06-15	$47.13	$48.53	$47.13	$47.70	$47.41	1,198,935
2022-06-14	$47.61	$47.65	$46.38	$46.90	$46.61	932,632
2022-06-13	$48.59	$48.82	$47.14	$47.28	$46.99	788,143
2022-06-10	$50.00	$50.18	$49.48	$49.59	$49.29	658,590
2022-06-09	$51.09	$51.92	$50.59	$50.59	$50.28	508,961
2022-06-08	$52.72	$52.72	$51.28	$51.36	$51.04	569,908
2022-06-07	$51.84	$52.93	$51.49	$52.90	$52.57	712,075
2022-06-06	$53.09	$53.09	$51.84	$52.10	$51.78	752,061
2022-06-03	$53.35	$53.64	$52.70	$52.80	$52.48	490,263
2022-06-02	$52.96	$53.86	$52.30	$53.82	$53.49	523,765
2022-06-01	$53.44	$53.64	$52.14	$52.83	$52.51	640,355
2022-05-31	$53.15	$53.56	$52.75	$53.15	$52.82	924,228
2022-05-27	$52.65	$53.80	$52.39	$53.69	$53.36	539,953
2022-05-26	$52.24	$52.67	$52.22	$52.34	$52.02	551,630
2022-05-25	$51.76	$52.23	$51.55	$51.96	$51.64	1,091,236
2022-05-24	$51.76	$51.95	$50.80	$51.85	$51.53	1,011,604
2022-05-23	$52.37	$52.37	$51.02	$51.84	$51.52	747,461
2022-05-20	$51.70	$51.86	$50.80	$51.85	$51.53	1,016,003
2022-05-19	$50.53	$51.62	$50.45	$51.30	$50.98	1,343,245
2022-05-18	$53.20	$53.40	$50.95	$51.06	$50.75	1,241,089
2022-05-17	$53.33	$53.44	$52.47	$53.29	$52.96	877,326
2022-05-16	$53.35	$53.53	$52.92	$53.28	$52.95	1,047,891
2022-05-13	$52.35	$53.40	$52.11	$53.36	$53.03	1,056,411
2022-05-12	$52.05	$52.55	$51.38	$51.98	$51.66	1,399,254
2022-05-11	$51.05	$52.85	$50.85	$52.04	$51.72	1,729,683
2022-05-10	$51.96	$54.71	$51.01	$51.23	$50.92	2,254,347
2022-05-09	$52.33	$52.45	$50.36	$50.59	$50.28	934,152
2022-05-06	$53.13	$53.35	$52.12	$52.50	$52.18	1,445,346
2022-05-05	$55.53	$55.90	$52.90	$53.63	$53.30	1,569,510
2022-05-04	$56.16	$56.16	$54.38	$55.76	$55.42	874,173
2022-05-03	$56.45	$56.91	$55.53	$55.99	$55.65	1,266,313
2022-05-02	$58.46	$58.46	$54.91	$56.17	$55.82	2,025,602
2022-04-29	$63.13	$63.44	$57.83	$58.00	$57.64	2,011,751
2022-04-28	$63.49	$63.89	$62.47	$63.65	$63.26	642,471
2022-04-27	$62.57	$63.75	$62.31	$63.20	$62.81	945,725
2022-04-26	$63.40	$63.88	$62.52	$62.53	$62.15	741,287
2022-04-25	$63.92	$64.04	$62.46	$63.72	$63.33	807,713
2022-04-22	$64.26	$64.80	$63.84	$63.88	$63.49	736,780
2022-04-21	$65.00	$65.26	$63.89	$64.02	$63.63	1,130,408
2022-04-20	$63.84	$65.92	$63.84	$65.32	$64.92	906,182
2022-04-19	$61.84	$63.70	$61.75	$63.58	$63.19	618,579
2022-04-18	$61.72	$62.01	$61.28	$61.59	$61.21	410,639
2022-04-14	$62.12	$62.55	$61.50	$61.58	$61.20	998,437
2022-04-13	$61.92	$62.36	$61.41	$62.26	$61.88	529,957
2022-04-12	$61.84	$62.38	$61.37	$61.69	$61.31	530,195
2022-04-11	$62.98	$62.98	$61.44	$61.67	$61.29	622,945
2022-04-08	$63.17	$63.62	$62.55	$62.81	$62.42	433,781
2022-04-07	$62.86	$63.62	$62.51	$63.23	$62.84	786,831
2022-04-06	$62.01	$63.23	$61.81	$63.17	$62.78	793,066
2022-04-05	$62.27	$63.21	$62.16	$62.39	$62.01	555,327
2022-04-04	$63.55	$63.55	$61.94	$62.39	$62.01	561,921
2022-04-01	$61.98	$63.52	$61.89	$63.44	$63.05	541,567
2022-03-31	$62.85	$63.24	$61.91	$61.91	$61.53	916,889
2022-03-30	$62.55	$62.85	$62.37	$62.62	$62.24	548,678
2022-03-29	$61.41	$63.23	$61.41	$63.07	$62.39	918,478
2022-03-28	$60.44	$61.10	$60.03	$61.00	$60.34	504,534
2022-03-25	$59.89	$60.23	$59.40	$60.21	$59.56	797,983
2022-03-24	$59.30	$59.69	$58.74	$59.58	$58.94	496,176
2022-03-23	$59.80	$59.80	$59.05	$59.30	$58.66	414,520
2022-03-22	$60.37	$60.37	$59.65	$59.92	$59.27	734,884
2022-03-21	$59.97	$60.52	$59.50	$60.10	$59.45	766,824
2022-03-18	$59.34	$60.45	$59.33	$60.29	$59.64	1,401,572
2022-03-17	$58.95	$59.87	$58.87	$59.78	$59.13	528,628
2022-03-16	$58.50	$58.93	$57.64	$58.92	$58.28	765,946
2022-03-15	$58.28	$58.49	$57.84	$58.34	$57.71	808,804
2022-03-14	$57.83	$58.52	$57.53	$57.81	$57.19	573,008
2022-03-11	$58.97	$59.02	$57.37	$57.73	$57.11	543,492
2022-03-10	$57.80	$58.69	$57.60	$58.57	$57.94	510,640
2022-03-09	$58.40	$58.67	$57.89	$58.31	$57.68	845,967
2022-03-08	$57.90	$58.45	$56.88	$57.62	$57.00	716,906
2022-03-07	$59.14	$59.14	$57.67	$58.08	$57.45	1,312,768
2022-03-04	$58.27	$59.22	$58.04	$59.17	$58.53	742,603
2022-03-03	$58.32	$58.84	$57.78	$58.77	$58.14	722,411
2022-03-02	$57.52	$58.25	$57.52	$58.00	$57.37	1,008,690
2022-03-01	$57.40	$58.10	$56.90	$57.36	$56.74	830,018
2022-02-28	$57.93	$58.37	$57.04	$57.58	$56.96	981,462
2022-02-25	$57.11	$58.61	$56.90	$58.52	$57.89	573,854
2022-02-24	$55.38	$57.16	$55.31	$56.95	$56.33	822,130
2022-02-23	$57.84	$58.00	$56.27	$56.31	$55.70	700,208
2022-02-22	$57.21	$57.68	$56.74	$57.50	$56.88	896,941
2022-02-18	$57.43	$57.92	$57.13	$57.19	$56.57	508,543
2022-02-17	$57.99	$58.04	$57.34	$57.53	$56.91	469,842
2022-02-16	$58.44	$58.78	$57.58	$57.97	$57.34	860,203
2022-02-15	$58.85	$59.02	$58.02	$58.21	$57.58	932,007
2022-02-14	$58.82	$59.49	$58.09	$58.36	$57.73	894,069
2022-02-11	$59.15	$59.62	$58.38	$58.81	$58.17	785,761
2022-02-10	$60.00	$61.02	$58.88	$59.14	$58.50	1,057,846
2022-02-09	$60.10	$60.85	$60.04	$60.77	$60.11	541,421
2022-02-08	$59.59	$59.90	$59.17	$59.50	$58.86	1,147,617
2022-02-07	$60.14	$60.23	$59.59	$59.75	$59.10	676,391
2022-02-04	$60.64	$60.97	$59.88	$60.28	$59.63	558,573
2022-02-03	$60.93	$61.33	$60.81	$61.02	$60.36	506,954
2022-02-02	$60.46	$61.51	$60.29	$61.28	$60.62	602,640
2022-02-01	$60.80	$61.01	$60.02	$60.33	$59.68	776,225
2022-01-31	$60.50	$60.88	$60.07	$60.78	$60.12	1,247,208
2022-01-28	$59.01	$60.64	$58.51	$60.63	$59.97	983,092
2022-01-27	$59.48	$60.15	$58.67	$59.00	$58.36	1,645,886
2022-01-26	$60.14	$60.76	$59.14	$59.45	$58.81	1,349,508
2022-01-25	$59.09	$59.94	$58.32	$59.81	$59.16	1,841,151
2022-01-24	$59.82	$60.00	$58.24	$59.76	$59.11	1,580,263
2022-01-21	$60.66	$61.23	$60.17	$60.33	$59.68	1,436,901
2022-01-20	$61.54	$62.11	$60.49	$60.57	$59.92	1,178,231
2022-01-19	$62.14	$62.68	$61.43	$61.43	$60.77	1,622,043
2022-01-18	$62.07	$62.10	$61.49	$61.84	$61.17	1,441,856
2022-01-14	$62.00	$62.44	$60.90	$62.41	$61.74	1,790,029
2022-01-13	$61.45	$62.28	$61.45	$62.10	$61.43	2,059,029
2022-01-12	$61.86	$62.70	$61.86	$62.13	$61.46	1,211,921
2022-01-11	$61.85	$62.07	$60.98	$61.92	$61.25	1,411,391
2022-01-10	$60.95	$61.72	$60.59	$61.68	$61.01	1,130,177
2022-01-07	$62.17	$62.48	$61.14	$61.47	$60.81	1,431,963
2022-01-06	$62.86	$62.97	$61.96	$62.36	$61.69	815,268
2022-01-05	$63.54	$63.80	$62.68	$62.69	$62.01	962,861
2022-01-04	$65.09	$65.79	$63.54	$63.68	$62.99	1,444,297
2022-01-03	$66.30	$66.32	$64.14	$65.01	$64.31	1,224,278
2021-12-31	$66.09	$66.74	$65.77	$66.20	$65.48	1,077,326
2021-12-30	$66.39	$66.39	$65.68	$66.02	$65.31	605,406
2021-12-29	$65.89	$66.50	$65.61	$66.48	$65.49	704,818
2021-12-28	$65.19	$65.65	$64.91	$65.57	$64.60	507,580
2021-12-27	$64.21	$65.14	$64.19	$65.13	$64.16	414,670
2021-12-23	$64.06	$64.29	$63.73	$64.01	$63.06	728,284
2021-12-22	$63.67	$64.21	$63.39	$63.96	$63.01	584,159
2021-12-21	$64.08	$64.46	$63.38	$63.67	$62.73	976,363
2021-12-20	$62.87	$64.02	$62.61	$63.68	$62.74	991,167
2021-12-17	$64.13	$65.13	$63.34	$63.45	$62.51	2,369,739
2021-12-16	$63.77	$64.52	$63.51	$64.21	$63.26	1,365,848
2021-12-15	$63.34	$64.20	$63.34	$63.77	$62.82	4,425,100
2021-12-14	$63.76	$64.10	$62.58	$63.11	$62.17	1,019,560
2021-12-13	$63.40	$64.21	$63.10	$63.84	$62.89	1,214,915
2021-12-10	$63.05	$63.63	$62.87	$63.41	$62.47	888,265
2021-12-09	$63.68	$63.68	$62.64	$62.78	$61.85	1,296,796
2021-12-08	$63.37	$64.08	$63.22	$63.81	$62.86	1,133,323
2021-12-07	$63.02	$63.75	$62.72	$63.08	$62.14	2,592,469
2021-12-06	$62.97	$63.47	$62.59	$62.60	$61.67	1,159,522
2021-12-03	$62.14	$62.67	$61.71	$62.41	$61.48	855,868
2021-12-02	$61.08	$62.35	$61.08	$62.06	$61.14	804,352
2021-12-01	$61.12	$62.73	$60.45	$60.94	$60.04	1,060,275
2021-11-30	$60.74	$61.34	$60.30	$60.41	$59.51	1,251,877
2021-11-29	$60.48	$61.50	$60.17	$61.05	$60.14	703,198
2021-11-26	$60.96	$61.05	$59.89	$60.08	$59.19	312,781
2021-11-24	$61.11	$61.67	$60.76	$61.50	$60.59	838,805
2021-11-23	$60.94	$61.32	$60.63	$61.22	$60.31	912,136
2021-11-22	$61.28	$61.81	$60.80	$60.91	$60.01	832,634
2021-11-19	$61.22	$61.65	$60.79	$61.20	$60.29	602,363
2021-11-18	$61.17	$61.58	$60.78	$61.24	$60.33	665,568
2021-11-17	$60.70	$61.24	$59.69	$61.21	$60.30	531,796
2021-11-16	$61.02	$61.17	$60.46	$60.95	$60.05	643,992
2021-11-15	$60.61	$61.04	$60.28	$61.02	$60.11	616,819
2021-11-12	$60.62	$60.73	$60.26	$60.51	$59.61	725,364
2021-11-11	$60.59	$60.67	$60.22	$60.54	$59.64	723,613
2021-11-10	$60.05	$60.82	$59.96	$60.64	$59.74	421,181
2021-11-09	$60.33	$60.51	$59.75	$60.30	$59.41	341,873
2021-11-08	$60.16	$60.27	$59.48	$60.18	$59.29	693,516
2021-11-05	$60.10	$60.21	$59.34	$59.75	$58.86	669,528
2021-11-04	$59.95	$60.23	$59.34	$59.73	$58.84	644,789
2021-11-03	$59.49	$59.85	$59.08	$59.70	$58.81	613,077
2021-11-02	$59.18	$59.67	$58.86	$59.34	$58.46	567,691
2021-11-01	$58.39	$59.27	$57.43	$59.12	$58.24	817,680
2021-10-29	$58.86	$58.95	$58.09	$58.23	$57.37	935,199
2021-10-28	$57.57	$59.14	$57.57	$59.03	$58.15	1,013,742
2021-10-27	$58.56	$58.56	$57.50	$57.50	$56.65	948,225
2021-10-26	$58.27	$58.40	$57.92	$58.28	$57.42	861,902
2021-10-25	$58.57	$58.59	$57.94	$58.27	$57.41	1,093,928
2021-10-22	$58.26	$58.63	$58.09	$58.30	$57.44	386,617
2021-10-21	$57.70	$59.18	$57.70	$58.00	$57.14	878,444
2021-10-20	$57.28	$58.55	$56.78	$58.53	$57.66	518,624
2021-10-19	$57.40	$57.48	$56.85	$57.04	$56.19	480,674
2021-10-18	$56.30	$57.29	$55.97	$57.08	$56.23	466,706
2021-10-15	$56.75	$57.32	$56.44	$56.64	$55.80	896,978
2021-10-14	$56.09	$56.50	$55.92	$56.49	$55.65	520,722
2021-10-13	$54.90	$55.82	$54.46	$55.75	$54.92	500,576
2021-10-12	$53.87	$55.12	$53.41	$54.91	$54.10	974,532
2021-10-11	$54.00	$54.18	$53.36	$53.72	$52.92	327,086
2021-10-08	$54.25	$54.48	$53.66	$53.68	$52.88	372,654
2021-10-07	$53.91	$54.52	$53.77	$54.15	$53.35	1,176,414
2021-10-06	$52.91	$53.65	$52.40	$53.59	$52.80	363,729
2021-10-05	$53.50	$53.50	$52.67	$53.23	$52.44	586,881
2021-10-04	$52.90	$53.47	$52.71	$53.32	$52.53	1,097,166
2021-10-01	$52.44	$53.40	$52.15	$53.08	$52.29	506,286
2021-09-30	$53.01	$53.14	$52.08	$52.08	$51.31	869,889
2021-09-29	$52.42	$53.08	$52.04	$52.81	$52.03	573,196
2021-09-28	$52.56	$52.87	$51.93	$52.56	$51.52	683,113
2021-09-27	$53.21	$53.62	$52.58	$52.61	$51.57	734,674
2021-09-24	$53.37	$53.65	$53.01	$53.15	$52.10	471,204
2021-09-23	$53.85	$53.89	$53.45	$53.60	$52.54	880,314
2021-09-22	$53.57	$54.41	$53.43	$53.83	$52.76	832,257
2021-09-21	$53.71	$53.99	$53.36	$53.39	$52.33	618,654
2021-09-20	$52.93	$53.46	$52.62	$53.36	$52.30	818,802
2021-09-17	$54.24	$54.24	$53.20	$53.37	$52.31	2,368,461
2021-09-16	$54.21	$54.48	$53.78	$54.10	$53.03	545,696
2021-09-15	$53.98	$54.79	$53.75	$54.26	$53.18	850,629
2021-09-14	$54.06	$54.41	$53.89	$54.02	$52.95	992,314
2021-09-13	$54.11	$54.49	$53.75	$54.02	$52.95	861,919
2021-09-10	$54.38	$54.49	$53.69	$53.69	$52.62	749,370
2021-09-09	$55.51	$55.55	$54.31	$54.38	$53.30	1,471,075
2021-09-08	$55.55	$56.26	$55.12	$55.65	$54.55	2,576,018
2021-09-07	$56.52	$56.52	$55.09	$55.44	$54.34	1,814,717
2021-09-03	$56.37	$56.78	$55.85	$56.69	$55.57	1,815,185
2021-09-02	$56.74	$56.90	$56.12	$56.63	$55.51	1,407,776
2021-09-01	$56.26	$56.61	$56.00	$56.57	$55.45	3,268,989
2021-08-31	$56.64	$56.69	$55.69	$55.99	$54.88	1,790,211
2021-08-30	$55.52	$56.61	$55.39	$56.61	$55.49	1,627,022
2021-08-27	$55.15	$55.67	$55.00	$55.42	$54.32	637,439
2021-08-26	$54.42	$54.95	$54.23	$54.81	$53.72	799,202
2021-08-25	$54.25	$54.78	$53.88	$54.32	$53.24	938,646
2021-08-24	$55.22	$55.49	$54.33	$54.36	$53.28	876,666
2021-08-23	$55.68	$55.74	$55.19	$55.24	$54.14	656,991
2021-08-20	$55.19	$55.73	$54.80	$55.55	$54.45	532,569
2021-08-19	$54.69	$55.34	$54.56	$55.23	$54.13	603,371
2021-08-18	$55.71	$55.71	$54.90	$54.94	$53.85	553,249
2021-08-17	$54.93	$55.73	$54.68	$55.72	$54.61	603,548
2021-08-16	$55.15	$55.51	$54.98	$55.09	$54.00	682,620
2021-08-13	$54.77	$55.34	$54.75	$55.11	$54.02	467,257
2021-08-12	$54.74	$54.90	$54.51	$54.75	$53.66	906,212
2021-08-11	$54.53	$54.81	$54.29	$54.47	$53.39	388,367
2021-08-10	$55.08	$55.23	$54.33	$54.48	$53.40	512,416
2021-08-09	$55.05	$55.24	$54.72	$55.13	$54.04	1,090,646
2021-08-06	$54.96	$55.42	$54.87	$55.15	$54.06	487,088
2021-08-05	$54.83	$55.10	$54.50	$54.95	$53.86	938,230
2021-08-04	$54.96	$55.08	$54.36	$54.57	$53.49	488,745
2021-08-03	$54.79	$54.99	$54.36	$54.99	$53.90	804,055
2021-08-02	$55.01	$55.59	$54.59	$54.65	$53.57	599,076
2021-07-30	$54.79	$55.43	$54.65	$54.78	$53.69	762,732
2021-07-29	$54.81	$55.21	$54.66	$54.72	$53.63	554,055
2021-07-28	$54.98	$55.03	$54.38	$54.65	$53.57	570,589
2021-07-27	$54.48	$55.16	$54.21	$54.86	$53.77	834,780
2021-07-26	$54.67	$54.90	$54.35	$54.55	$53.47	1,384,642
2021-07-23	$53.73	$54.88	$53.73	$54.67	$53.59	1,176,548
2021-07-22	$53.90	$55.01	$53.29	$53.78	$52.71	1,536,453
2021-07-21	$54.96	$55.41	$54.60	$54.86	$53.77	944,110
2021-07-20	$54.13	$55.32	$53.99	$55.00	$53.91	1,084,422
2021-07-19	$53.95	$54.59	$53.43	$53.86	$52.79	1,248,964
2021-07-16	$54.47	$54.85	$54.34	$54.34	$53.26	1,067,710
2021-07-15	$53.69	$54.47	$53.69	$54.29	$53.21	644,058
2021-07-14	$53.91	$54.28	$53.55	$54.06	$52.99	524,253
2021-07-13	$54.33	$54.82	$53.63	$53.71	$52.64	487,463
2021-07-12	$54.11	$54.66	$53.99	$54.47	$53.39	1,931,641
2021-07-09	$53.28	$54.11	$53.11	$54.00	$52.93	1,686,096
2021-07-08	$52.80	$53.51	$52.66	$53.00	$51.95	1,382,025
2021-07-07	$52.91	$53.32	$52.72	$53.09	$52.04	1,011,070
2021-07-06	$52.56	$53.17	$52.12	$52.94	$51.89	1,393,525
2021-07-02	$52.45	$52.74	$52.24	$52.49	$51.45	805,878
2021-07-01	$52.22	$52.77	$51.96	$52.21	$51.17	779,648
2021-06-30	$52.66	$52.99	$52.20	$52.23	$51.19	1,382,230
2021-06-29	$52.76	$53.31	$52.56	$52.78	$51.73	1,345,998
2021-06-28	$53.44	$53.44	$52.25	$52.86	$51.55	1,626,432
2021-06-25	$52.43	$53.44	$52.43	$53.43	$52.10	1,117,373
2021-06-24	$52.76	$52.93	$52.10	$52.56	$51.25	571,676
2021-06-23	$52.79	$53.06	$52.56	$52.68	$51.37	1,728,940
2021-06-22	$53.29	$53.61	$52.89	$52.91	$51.60	860,565
2021-06-21	$52.21	$53.64	$51.97	$53.41	$52.08	831,636
2021-06-18	$52.93	$53.17	$51.94	$52.00	$50.71	1,872,286
2021-06-17	$52.72	$53.37	$52.52	$53.29	$51.97	1,107,988
2021-06-16	$53.60	$53.69	$52.78	$52.85	$51.54	1,456,283
2021-06-15	$53.73	$53.80	$53.48	$53.53	$52.20	661,562
2021-06-14	$53.65	$53.91	$53.35	$53.91	$52.57	850,299
2021-06-11	$53.67	$53.72	$53.28	$53.62	$52.29	966,749
2021-06-10	$53.22	$53.92	$52.82	$53.79	$52.45	1,108,584
2021-06-09	$53.55	$53.55	$53.12	$53.14	$51.82	660,646
2021-06-08	$52.67	$53.45	$52.65	$53.31	$51.99	1,017,415
2021-06-07	$51.87	$52.87	$51.87	$52.64	$51.33	809,266
2021-06-04	$52.27	$52.27	$51.58	$51.90	$50.61	1,823,515
2021-06-03	$51.81	$52.21	$51.51	$52.09	$50.80	1,572,293
2021-06-02	$51.68	$51.85	$51.23	$51.84	$50.55	1,192,138
2021-06-01	$50.91	$51.37	$50.50	$51.36	$50.08	670,944
2021-05-28	$50.58	$50.94	$50.37	$50.64	$49.38	797,841
2021-05-27	$50.68	$50.86	$50.23	$50.23	$48.98	1,654,200
2021-05-26	$50.85	$51.16	$50.67	$50.67	$49.41	636,054
2021-05-25	$51.37	$51.37	$50.56	$50.71	$49.45	1,088,620
2021-05-24	$50.27	$51.52	$50.25	$51.20	$49.93	2,410,384
2021-05-21	$50.18	$50.45	$49.95	$50.04	$48.80	879,448
2021-05-20	$49.83	$50.35	$49.66	$50.15	$48.90	683,102
2021-05-19	$49.42	$49.85	$49.11	$49.82	$48.58	887,134
2021-05-18	$49.21	$50.06	$49.09	$49.70	$48.47	1,193,116
2021-05-17	$50.26	$50.27	$49.31	$49.31	$48.09	1,419,319
2021-05-14	$49.66	$50.17	$49.36	$50.10	$48.86	1,201,287
2021-05-13	$48.58	$49.51	$48.29	$49.50	$48.27	1,463,631
2021-05-12	$49.02	$49.15	$48.05	$48.50	$47.30	1,868,825
2021-05-11	$49.33	$49.33	$48.53	$49.30	$48.08	1,126,171
2021-05-10	$49.40	$50.30	$49.20	$49.62	$48.39	1,633,055
2021-05-07	$48.92	$49.22	$48.72	$49.17	$47.95	1,511,911
2021-05-06	$48.43	$49.30	$48.43	$48.94	$47.72	1,272,164
2021-05-05	$49.04	$49.04	$47.93	$48.32	$47.12	1,629,600
2021-05-04	$49.26	$49.69	$48.72	$49.00	$47.78	1,583,340
2021-05-03	$49.98	$50.20	$49.35	$49.40	$48.17	765,277
2021-04-30	$48.95	$50.02	$48.79	$49.77	$48.53	1,360,494
2021-04-29	$48.65	$49.24	$48.43	$49.00	$47.78	543,314
2021-04-28	$48.68	$48.92	$48.42	$48.69	$47.48	694,686
2021-04-27	$49.16	$49.16	$48.47	$48.60	$47.39	811,355
2021-04-26	$49.07	$49.38	$48.90	$49.07	$47.85	1,217,046
2021-04-23	$48.85	$49.08	$48.45	$48.74	$47.53	1,070,657
2021-04-22	$49.81	$49.81	$48.46	$48.66	$47.45	1,148,856
2021-04-21	$50.00	$50.35	$49.63	$49.92	$48.68	1,087,682
2021-04-20	$48.91	$49.80	$48.76	$49.70	$48.47	958,426
2021-04-19	$48.53	$48.97	$48.25	$48.93	$47.71	828,816
2021-04-16	$48.35	$48.66	$47.90	$48.51	$47.31	758,958
2021-04-15	$47.32	$48.14	$47.30	$48.05	$46.86	753,660
2021-04-14	$47.38	$47.54	$47.03	$47.03	$45.86	634,181
2021-04-13	$47.19	$47.51	$47.05	$47.45	$46.27	597,678
2021-04-12	$46.98	$47.13	$46.66	$47.11	$45.94	587,076
2021-04-09	$47.16	$47.16	$46.79	$46.93	$45.76	452,025
2021-04-08	$47.07	$47.56	$46.83	$46.92	$45.75	549,765
2021-04-07	$47.26	$47.37	$46.80	$47.10	$45.93	695,988
2021-04-06	$46.99	$47.36	$46.89	$47.19	$46.02	1,084,036
2021-04-05	$47.47	$47.59	$46.74	$47.15	$45.98	809,057
2021-04-01	$46.10	$47.22	$45.87	$47.21	$46.04	558,815
2021-03-31	$46.40	$46.45	$45.77	$45.79	$44.65	965,892
2021-03-30	$46.22	$46.53	$46.15	$46.49	$45.34	1,440,682
2021-03-29	$47.24	$47.47	$46.33	$46.58	$45.16	922,536
2021-03-26	$46.31	$47.46	$46.08	$47.39	$45.95	903,597
2021-03-25	$45.83	$46.43	$45.04	$46.15	$44.74	1,174,455
2021-03-24	$45.97	$46.21	$45.55	$45.67	$44.28	982,124
2021-03-23	$45.45	$46.28	$45.45	$45.91	$44.51	948,241
2021-03-22	$45.17	$45.71	$44.93	$45.64	$44.25	969,285
2021-03-19	$45.94	$46.08	$45.14	$45.34	$43.96	3,018,400
2021-03-18	$45.55	$46.05	$44.99	$45.82	$44.42	998,975
2021-03-17	$45.87	$46.03	$44.88	$45.81	$44.41	928,363
2021-03-16	$45.37	$46.23	$45.28	$45.98	$44.58	779,592
2021-03-15	$44.99	$45.63	$44.61	$45.45	$44.07	911,331
2021-03-12	$43.89	$44.76	$43.83	$44.76	$43.40	1,026,881
2021-03-11	$43.88	$44.30	$43.57	$44.00	$42.66	1,265,275
2021-03-10	$43.88	$44.06	$43.40	$43.85	$42.51	847,807
2021-03-09	$43.90	$44.34	$43.51	$43.74	$42.41	1,495,547
2021-03-08	$42.93	$43.78	$42.57	$43.65	$42.32	1,500,106
2021-03-05	$42.72	$42.94	$41.15	$42.87	$41.56	1,231,335
2021-03-04	$42.07	$42.71	$41.71	$42.40	$41.11	1,388,458
2021-03-03	$42.67	$42.67	$41.74	$42.05	$40.77	1,178,794
2021-03-02	$42.86	$43.00	$41.84	$42.80	$41.50	1,322,431
2021-03-01	$43.31	$43.65	$42.68	$42.98	$41.67	1,508,827
2021-02-26	$43.40	$43.40	$42.61	$42.71	$41.41	1,914,867
2021-02-25	$43.24	$43.64	$42.75	$43.13	$41.82	1,389,818
2021-02-24	$43.23	$43.27	$42.82	$43.24	$41.92	944,313
2021-02-23	$42.57	$43.15	$42.41	$43.00	$41.69	827,710
2021-02-22	$42.26	$42.78	$41.83	$42.75	$41.45	744,415
2021-02-19	$42.45	$42.75	$42.16	$42.35	$41.06	463,648
2021-02-18	$42.57	$42.94	$42.14	$42.39	$41.10	444,111
2021-02-17	$42.80	$43.26	$42.54	$42.73	$41.43	585,451
2021-02-16	$43.75	$43.90	$42.60	$43.10	$41.79	753,530
2021-02-12	$43.28	$43.91	$43.22	$43.70	$42.37	613,622
2021-02-11	$43.58	$44.68	$42.34	$43.55	$42.22	1,219,392
2021-02-10	$43.37	$43.86	$43.06	$43.41	$42.09	728,815
2021-02-09	$42.89	$43.12	$42.64	$43.03	$41.72	661,566
2021-02-08	$42.58	$43.03	$42.12	$42.83	$41.53	894,839
2021-02-05	$42.86	$42.86	$42.18	$42.40	$41.11	1,407,425
2021-02-04	$42.30	$43.05	$42.17	$42.59	$41.29	837,841
2021-02-03	$42.62	$42.82	$41.99	$42.28	$40.99	1,348,827
2021-02-02	$42.65	$43.31	$42.22	$42.92	$41.61	689,431
2021-02-01	$40.91	$42.50	$40.39	$42.45	$41.16	1,507,753
2021-01-29	$40.68	$41.57	$40.08	$40.64	$39.40	839,634
2021-01-28	$41.25	$41.59	$40.72	$40.77	$39.53	1,071,654
2021-01-27	$42.04	$42.43	$41.06	$41.18	$39.93	949,549
2021-01-26	$41.79	$42.64	$41.79	$42.34	$41.05	1,632,136
2021-01-25	$41.91	$42.59	$41.69	$41.80	$40.53	981,514
2021-01-22	$42.03	$42.35	$41.85	$41.90	$40.62	583,926
2021-01-21	$42.08	$42.36	$41.61	$42.25	$40.96	973,357
2021-01-20	$41.14	$42.86	$41.14	$42.35	$41.06	1,492,101
2021-01-19	$41.23	$41.39	$40.85	$41.14	$39.89	803,595
2021-01-15	$41.08	$41.21	$40.72	$41.00	$39.75	900,962
2021-01-14	$41.45	$41.48	$41.03	$41.15	$39.90	406,984
2021-01-13	$41.45	$41.81	$41.05	$41.31	$40.05	833,480
2021-01-12	$40.91	$41.31	$40.67	$40.84	$39.60	407,069
2021-01-11	$41.37	$41.70	$40.87	$40.98	$39.73	542,364
2021-01-08	$41.34	$41.89	$41.12	$41.70	$40.43	463,376
2021-01-07	$41.34	$41.51	$40.82	$41.23	$39.97	848,648
2021-01-06	$41.20	$41.43	$40.69	$41.30	$40.04	1,002,634
2021-01-05	$40.88	$41.55	$40.87	$41.27	$40.01	793,066
2021-01-04	$42.24	$42.24	$40.75	$40.84	$39.60	915,384
2020-12-31	$41.71	$42.16	$41.26	$42.13	$40.85	874,453
2020-12-30	$41.46	$41.86	$41.44	$41.68	$40.41	436,831
2020-12-29	$41.99	$42.12	$41.46	$41.57	$40.06	465,476
2020-12-28	$41.85	$41.85	$41.24	$41.82	$40.30	466,461
2020-12-24	$41.31	$41.61	$41.13	$41.56	$40.05	180,546
2020-12-23	$41.97	$42.25	$41.04	$41.15	$39.66	490,396
2020-12-22	$41.02	$41.89	$40.90	$41.87	$40.35	660,531
2020-12-21	$40.27	$41.08	$40.19	$41.03	$39.54	1,425,131
2020-12-18	$42.69	$42.72	$40.57	$40.75	$39.27	1,882,954
2020-12-17	$42.28	$42.50	$41.91	$42.42	$40.88	869,362
2020-12-16	$42.25	$42.57	$41.79	$42.14	$40.61	1,026,032
2020-12-15	$41.47	$42.01	$40.72	$42.00	$40.48	725,827
2020-12-14	$41.04	$41.90	$40.77	$41.21	$39.72	580,567
2020-12-11	$40.81	$41.22	$40.37	$40.81	$39.33	745,957
2020-12-10	$41.45	$41.60	$40.75	$41.10	$39.61	768,016
2020-12-09	$41.67	$41.89	$41.02	$41.46	$39.96	595,570
2020-12-08	$41.70	$41.91	$41.45	$41.59	$40.08	661,791
2020-12-07	$42.00	$42.22	$41.68	$41.86	$40.34	595,043
2020-12-04	$41.51	$42.09	$41.51	$41.96	$40.44	557,712
2020-12-03	$41.38	$41.65	$41.04	$41.35	$39.85	597,056
2020-12-02	$42.13	$42.32	$41.23	$41.44	$39.94	670,367
2020-12-01	$42.22	$42.65	$41.93	$42.49	$40.95	917,906
2020-11-30	$42.31	$42.42	$41.81	$41.88	$40.36	658,233
2020-11-27	$42.51	$42.70	$42.00	$42.48	$40.94	162,702
2020-11-25	$42.49	$42.88	$42.19	$42.45	$40.91	441,221
2020-11-24	$42.66	$42.91	$42.25	$42.38	$40.84	740,183
2020-11-23	$42.65	$42.81	$42.16	$42.30	$40.77	860,646
2020-11-20	$41.96	$42.08	$41.28	$41.86	$40.34	664,165
2020-11-19	$41.67	$42.06	$41.43	$42.03	$40.51	530,138
2020-11-18	$43.16	$43.23	$41.85	$41.85	$40.33	587,436
2020-11-17	$42.79	$43.34	$42.37	$43.00	$41.44	596,386
2020-11-16	$43.40	$43.54	$42.12	$43.20	$41.63	839,577
2020-11-13	$42.09	$42.89	$41.98	$42.83	$41.28	571,740
2020-11-12	$43.66	$43.66	$41.52	$41.83	$40.31	659,283
2020-11-11	$42.04	$42.68	$41.76	$42.63	$41.08	504,764
2020-11-10	$40.74	$41.95	$40.26	$41.80	$40.28	792,275
2020-11-09	$43.97	$44.79	$40.47	$40.74	$39.26	1,324,587
2020-11-06	$42.49	$42.58	$41.73	$41.74	$40.23	317,655
2020-11-05	$42.57	$42.58	$41.99	$42.24	$40.71	432,693
2020-11-04	$42.12	$42.54	$41.39	$42.39	$40.85	474,911
2020-11-03	$41.27	$41.99	$40.94	$41.74	$40.23	586,435
2020-11-02	$40.26	$40.86	$39.82	$40.86	$39.38	692,435
2020-10-30	$39.98	$40.45	$39.40	$39.81	$38.37	630,461
2020-10-29	$39.71	$40.42	$39.24	$40.21	$38.75	505,008
2020-10-28	$40.05	$40.61	$39.43	$39.75	$38.31	538,890
2020-10-27	$41.38	$41.60	$40.81	$40.81	$39.33	400,088
2020-10-26	$41.71	$42.02	$40.99	$41.33	$39.83	495,553
2020-10-23	$42.06	$42.34	$41.65	$42.02	$40.50	437,713
2020-10-22	$41.66	$42.00	$40.90	$41.91	$40.39	836,886
2020-10-21	$41.52	$41.91	$41.17	$41.47	$39.97	719,305
2020-10-20	$41.47	$41.79	$41.25	$41.62	$40.11	509,703
2020-10-19	$41.94	$42.12	$41.05	$41.16	$39.67	524,257
2020-10-16	$42.50	$42.50	$41.81	$41.82	$40.30	402,684
2020-10-15	$41.50	$42.73	$41.50	$42.28	$40.75	426,056
2020-10-14	$43.32	$43.48	$41.87	$41.88	$40.36	679,133
2020-10-13	$44.04	$44.15	$43.33	$43.57	$41.99	357,321
2020-10-12	$43.64	$44.47	$43.34	$44.30	$42.69	1,170,947
2020-10-09	$43.74	$43.80	$43.01	$43.49	$41.91	416,972
2020-10-08	$42.85	$43.49	$42.76	$43.36	$41.79	384,440
2020-10-07	$42.86	$42.91	$42.50	$42.64	$41.09	462,803
2020-10-06	$43.11	$43.38	$42.42	$42.67	$41.12	760,043
2020-10-05	$42.07	$43.11	$41.74	$42.92	$41.36	943,980
2020-10-02	$40.12	$42.00	$39.88	$41.86	$40.34	861,324
2020-10-01	$40.12	$40.71	$39.70	$40.70	$39.22	1,349,831
2020-09-30	$40.47	$40.55	$39.36	$39.80	$38.36	1,297,117
2020-09-29	$40.38	$40.63	$39.95	$40.26	$38.80	901,141
2020-09-28	$40.25	$40.83	$40.13	$40.78	$39.06	1,043,852
2020-09-25	$38.91	$39.85	$38.86	$39.77	$38.09	619,891
2020-09-24	$39.20	$39.96	$39.05	$39.19	$37.54	614,577
2020-09-23	$40.26	$40.44	$39.26	$39.26	$37.60	707,108
2020-09-22	$39.56	$40.68	$39.55	$40.28	$38.58	739,860
2020-09-21	$40.16	$40.16	$39.32	$39.53	$37.86	841,074
2020-09-18	$41.24	$41.52	$40.66	$40.68	$38.96	2,245,072
2020-09-17	$41.58	$41.59	$40.82	$41.07	$39.34	972,371
2020-09-16	$42.45	$42.66	$41.89	$41.95	$40.18	995,325
2020-09-15	$41.32	$42.23	$41.32	$42.13	$40.35	1,047,141
2020-09-14	$40.44	$41.29	$40.11	$41.18	$39.44	943,693
2020-09-11	$40.79	$40.79	$39.88	$40.11	$38.42	819,427
2020-09-10	$41.09	$41.16	$40.48	$40.52	$38.81	884,011
2020-09-09	$41.04	$41.66	$40.94	$41.13	$39.39	854,443
2020-09-08	$41.41	$41.50	$40.66	$40.79	$39.07	925,924
2020-09-04	$42.39	$42.62	$40.88	$41.58	$39.83	886,937
2020-09-03	$43.09	$43.34	$42.06	$42.27	$40.49	785,646
2020-09-02	$42.68	$43.08	$42.36	$43.08	$41.26	1,747,128
2020-09-01	$42.45	$42.80	$42.11	$42.58	$40.78	581,609
2020-08-31	$42.88	$43.16	$42.64	$42.65	$40.85	1,093,993
2020-08-28	$43.23	$43.23	$42.69	$42.80	$40.99	1,303,860
2020-08-27	$43.49	$43.60	$42.90	$43.06	$41.24	1,440,899
2020-08-26	$43.25	$43.42	$42.74	$43.30	$41.47	983,340
2020-08-25	$43.09	$43.31	$42.66	$43.28	$41.45	1,094,718
2020-08-24	$42.86	$43.01	$42.25	$42.98	$41.17	584,209
2020-08-21	$42.59	$42.82	$42.09	$42.75	$40.95	920,791
2020-08-20	$42.36	$43.02	$42.34	$42.55	$40.75	917,457
2020-08-19	$43.03	$43.19	$42.40	$42.51	$40.72	1,033,252
2020-08-18	$42.78	$43.10	$42.40	$42.88	$41.07	910,338
2020-08-17	$42.24	$42.98	$42.00	$42.90	$41.09	720,094
2020-08-14	$42.49	$42.90	$41.99	$42.08	$40.30	632,197
2020-08-13	$42.87	$43.15	$42.42	$42.57	$40.77	766,749
2020-08-12	$42.47	$43.16	$42.29	$43.01	$41.20	1,081,049
2020-08-11	$43.18	$43.28	$41.95	$42.11	$40.33	1,058,347
2020-08-10	$43.30	$43.44	$42.77	$42.82	$41.01	1,426,099
2020-08-07	$43.08	$43.47	$42.89	$43.25	$41.43	905,048
2020-08-06	$43.79	$44.05	$43.19	$43.19	$41.37	1,976,967
2020-08-05	$44.00	$44.11	$43.51	$43.88	$42.03	702,982
2020-08-04	$43.65	$43.89	$43.35	$43.75	$41.90	718,746
2020-08-03	$43.95	$43.96	$43.37	$43.78	$41.93	773,870
2020-07-31	$44.28	$44.28	$43.14	$43.92	$42.07	1,329,874
2020-07-30	$43.25	$44.31	$42.99	$44.09	$42.23	1,371,495
2020-07-29	$42.67	$43.78	$42.67	$43.78	$41.93	1,090,434
2020-07-28	$41.52	$42.61	$41.38	$42.31	$40.52	923,478
2020-07-27	$40.82	$41.77	$40.68	$41.72	$39.96	1,216,809
2020-07-24	$40.96	$41.16	$40.63	$40.99	$39.26	1,640,798
2020-07-23	$40.19	$41.84	$40.19	$40.81	$39.09	1,889,181
2020-07-22	$39.01	$40.39	$38.91	$40.29	$38.59	1,099,928
2020-07-21	$39.49	$39.70	$39.20	$39.33	$37.67	1,096,572
2020-07-20	$39.05	$39.29	$38.74	$39.04	$37.39	629,977
2020-07-17	$38.57	$39.49	$38.45	$39.28	$37.62	1,518,510
2020-07-16	$38.49	$38.99	$37.88	$38.40	$36.78	782,766
2020-07-15	$39.11	$39.11	$38.35	$38.72	$37.09	878,740
2020-07-14	$37.98	$38.46	$37.91	$38.44	$36.82	1,929,294
2020-07-13	$38.66	$38.82	$37.94	$37.99	$36.39	959,959
2020-07-10	$38.31	$38.55	$37.87	$38.31	$36.69	1,009,257
2020-07-09	$38.26	$38.51	$37.74	$38.38	$36.76	941,034
2020-07-08	$38.39	$38.80	$38.19	$38.32	$36.70	1,232,698
2020-07-07	$38.76	$39.19	$38.36	$38.37	$36.75	1,023,132
2020-07-06	$40.98	$40.98	$39.29	$39.38	$37.72	1,162,665
2020-07-02	$40.64	$40.74	$39.62	$40.03	$38.34	1,287,000
2020-07-01	$38.71	$40.21	$38.36	$40.09	$38.40	1,044,070
2020-06-30	$37.90	$38.72	$37.81	$38.44	$36.82	1,368,887
2020-06-29	$37.77	$37.91	$37.14	$37.84	$36.24	1,767,561
2020-06-26	$36.79	$37.96	$36.53	$37.58	$35.76	14,965,922
2020-06-25	$36.50	$37.08	$36.11	$37.03	$35.23	1,901,536
2020-06-24	$37.33	$37.83	$36.12	$36.71	$34.93	1,774,363
2020-06-23	$39.01	$39.12	$37.80	$37.84	$36.01	1,195,952
2020-06-22	$37.89	$38.54	$36.92	$38.48	$36.61	1,496,644
2020-06-19	$39.47	$39.49	$37.75	$38.19	$36.34	3,728,944
2020-06-18	$39.22	$39.66	$38.71	$38.80	$36.92	1,364,810
2020-06-17	$40.56	$40.56	$39.43	$39.75	$37.82	1,666,839
2020-06-16	$40.90	$41.25	$39.74	$40.29	$38.34	1,835,514
2020-06-15	$37.67	$39.68	$37.49	$39.33	$37.42	1,903,410
2020-06-12	$39.25	$39.28	$38.05	$39.07	$37.18	1,991,356
2020-06-11	$38.39	$38.94	$37.73	$37.80	$35.97	1,983,811
2020-06-10	$40.46	$40.68	$39.71	$40.04	$38.10	1,322,425
2020-06-09	$40.15	$41.22	$39.85	$40.73	$38.76	1,380,292
2020-06-08	$41.20	$41.46	$40.52	$40.93	$38.95	1,234,007
2020-06-05	$41.13	$41.63	$39.95	$40.53	$38.57	2,531,892
2020-06-04	$39.24	$39.61	$38.65	$39.54	$37.62	1,755,171
2020-06-03	$39.17	$39.67	$39.08	$39.55	$37.63	1,468,112
2020-06-02	$38.56	$38.91	$38.21	$38.66	$36.79	888,815
2020-06-01	$37.87	$38.67	$37.56	$38.11	$36.26	1,161,854
2020-05-29	$37.56	$38.18	$37.26	$37.88	$36.04	1,303,074
2020-05-28	$38.57	$38.57	$37.66	$38.07	$36.22	841,574
2020-05-27	$38.90	$38.90	$37.68	$38.01	$36.17	1,204,039
2020-05-26	$37.95	$38.11	$37.48	$37.85	$36.02	679,217
2020-05-22	$36.25	$36.42	$35.73	$36.26	$34.50	440,737
2020-05-21	$35.72	$36.45	$35.70	$36.23	$34.47	991,214
2020-05-20	$36.12	$36.25	$35.56	$35.91	$34.17	1,971,380
2020-05-19	$35.91	$36.26	$35.33	$35.46	$33.74	1,431,196
2020-05-18	$35.48	$36.53	$35.48	$36.25	$34.49	2,069,183
2020-05-15	$33.79	$34.11	$32.92	$33.98	$32.33	2,142,170
2020-05-14	$32.58	$34.14	$31.65	$34.05	$32.40	1,863,324
2020-05-13	$33.63	$34.04	$33.08	$33.35	$31.73	1,864,669
2020-05-12	$36.19	$36.45	$33.91	$33.93	$32.29	1,177,802
2020-05-11	$36.09	$36.61	$35.66	$36.21	$34.45	746,035
2020-05-08	$36.69	$36.92	$35.98	$36.82	$35.04	615,252
2020-05-07	$36.13	$36.43	$35.66	$35.82	$34.08	784,182
2020-05-06	$36.05	$36.20	$35.51	$35.58	$33.86	920,913
2020-05-05	$36.31	$36.50	$35.89	$35.93	$34.19	939,298
2020-05-04	$35.60	$35.86	$35.08	$35.77	$34.04	1,521,351
2020-05-01	$36.70	$36.87	$35.68	$36.26	$34.50	930,936
2020-04-30	$37.41	$37.90	$36.77	$37.77	$35.94	1,168,101
2020-04-29	$38.60	$38.85	$37.85	$38.36	$36.50	1,416,871
2020-04-28	$38.68	$39.24	$37.40	$37.53	$35.71	1,292,551
2020-04-27	$36.22	$37.74	$36.12	$37.58	$35.76	961,798
2020-04-24	$35.59	$36.17	$34.70	$36.03	$34.28	1,345,482
2020-04-23	$34.57	$35.76	$34.53	$35.01	$33.31	1,581,779
2020-04-22	$34.11	$34.55	$33.54	$34.13	$32.48	970,141
2020-04-21	$33.60	$34.43	$32.85	$33.40	$31.78	852,965
2020-04-20	$34.71	$35.33	$34.38	$34.82	$33.13	1,074,724
2020-04-17	$34.99	$35.82	$34.71	$35.57	$33.85	1,024,903
2020-04-16	$34.81	$35.49	$33.72	$34.43	$32.76	1,050,930
2020-04-15	$34.43	$35.37	$33.99	$34.66	$32.98	1,192,191
2020-04-14	$36.31	$37.04	$35.84	$36.36	$34.60	852,702
2020-04-13	$36.06	$36.61	$35.16	$35.25	$33.54	1,083,799
2020-04-09	$35.50	$37.07	$35.23	$36.75	$34.97	1,177,201
2020-04-08	$33.68	$35.05	$33.01	$34.28	$32.62	1,445,032
2020-04-07	$34.52	$35.27	$32.91	$33.17	$31.56	1,198,047
2020-04-06	$32.22	$33.40	$31.83	$33.01	$31.41	1,191,306
2020-04-03	$30.58	$31.30	$29.78	$30.73	$29.24	1,362,587
2020-04-02	$29.82	$31.48	$29.82	$31.06	$29.55	1,386,968
2020-04-01	$31.48	$31.48	$28.90	$30.52	$29.04	1,484,888
2020-03-31	$33.29	$33.41	$31.82	$33.23	$31.62	1,907,270
2020-03-30	$32.28	$33.92	$30.94	$33.70	$32.07	1,674,322
2020-03-27	$29.72	$32.88	$29.36	$32.01	$30.23	1,477,015
2020-03-26	$29.24	$31.05	$28.62	$30.92	$29.20	1,311,843
2020-03-25	$28.50	$30.62	$27.06	$28.73	$27.14	2,429,675
2020-03-24	$28.58	$29.35	$27.00	$28.70	$27.11	1,936,328
2020-03-23	$27.86	$28.81	$25.89	$27.09	$25.59	1,611,779
2020-03-20	$30.26	$30.27	$27.43	$27.74	$26.20	1,948,397
2020-03-19	$28.92	$31.04	$28.88	$30.07	$28.40	1,406,426
2020-03-18	$28.64	$30.18	$26.67	$29.23	$27.61	1,529,063
2020-03-17	$29.00	$30.89	$27.76	$30.71	$29.01	1,515,020
2020-03-16	$28.04	$30.89	$27.67	$28.34	$26.77	1,500,518
2020-03-13	$32.61	$34.71	$31.02	$34.59	$32.67	1,153,541
2020-03-12	$29.86	$32.89	$29.81	$30.79	$29.08	1,478,494
2020-03-11	$35.62	$35.83	$33.46	$33.93	$32.05	1,118,223
2020-03-10	$36.52	$37.00	$34.11	$36.89	$34.84	1,217,045
2020-03-09	$37.22	$37.74	$35.26	$35.48	$33.51	1,124,082
2020-03-06	$39.21	$39.72	$37.96	$39.62	$37.42	1,089,716
2020-03-05	$41.19	$41.60	$40.05	$40.60	$38.35	968,619
2020-03-04	$41.02	$42.32	$40.84	$42.12	$39.78	1,004,192
2020-03-03	$40.11	$41.28	$39.61	$40.43	$38.19	1,578,481
2020-03-02	$38.74	$40.15	$38.13	$40.13	$37.90	978,455
2020-02-28	$38.91	$39.17	$37.32	$38.50	$36.36	1,684,371
2020-02-27	$42.01	$42.15	$39.97	$39.97	$37.75	904,679
2020-02-26	$43.16	$43.47	$42.59	$42.59	$40.23	603,458
2020-02-25	$44.46	$44.60	$42.90	$42.96	$40.58	794,256
2020-02-24	$44.66	$45.00	$44.12	$44.39	$41.93	652,882
2020-02-21	$45.85	$45.93	$45.41	$45.50	$42.98	551,475
2020-02-20	$45.42	$45.90	$45.26	$45.87	$43.32	578,699
2020-02-19	$45.87	$45.88	$45.23	$45.50	$42.98	847,809
2020-02-18	$46.06	$46.10	$45.48	$45.83	$43.29	639,982
2020-02-14	$45.92	$46.12	$45.53	$46.01	$43.46	799,988
2020-02-13	$45.02	$46.03	$44.93	$45.85	$43.31	1,295,757
2020-02-12	$44.67	$45.08	$44.46	$44.87	$42.38	882,187
2020-02-11	$44.17	$44.59	$44.14	$44.40	$41.94	693,997
2020-02-10	$43.60	$44.10	$43.46	$44.08	$41.63	494,156
2020-02-07	$43.67	$43.75	$43.41	$43.50	$41.09	770,589
2020-02-06	$43.61	$43.71	$43.42	$43.59	$41.17	379,808
2020-02-05	$43.74	$43.74	$43.27	$43.49	$41.08	950,402
2020-02-04	$43.05	$43.64	$42.89	$43.53	$41.11	598,384
2020-02-03	$42.89	$43.16	$42.74	$42.84	$40.46	769,736
2020-01-31	$43.64	$43.77	$42.63	$42.70	$40.33	903,920
2020-01-30	$43.48	$43.98	$43.41	$43.76	$41.33	480,761
2020-01-29	$43.69	$43.95	$43.37	$43.66	$41.24	403,467
2020-01-28	$43.25	$43.68	$43.20	$43.51	$41.10	525,921
2020-01-27	$43.09	$43.44	$42.93	$43.17	$40.77	666,754
2020-01-24	$43.65	$43.72	$43.10	$43.36	$40.95	610,402
2020-01-23	$42.74	$43.59	$42.51	$43.51	$41.10	694,803
2020-01-22	$43.35	$43.45	$42.60	$42.75	$40.38	806,692
2020-01-21	$42.86	$43.17	$42.81	$43.17	$40.77	672,304
2020-01-17	$43.03	$43.14	$42.82	$42.88	$40.50	771,152
2020-01-16	$42.72	$43.06	$42.65	$42.95	$40.57	623,460
2020-01-15	$41.93	$42.73	$41.93	$42.57	$40.21	664,657
2020-01-14	$42.16	$42.16	$41.70	$41.80	$39.48	321,529
2020-01-13	$41.68	$42.28	$41.68	$42.22	$39.88	710,107
2020-01-10	$41.53	$41.80	$41.31	$41.72	$39.41	870,002
2020-01-09	$41.43	$41.57	$41.14	$41.41	$39.11	573,243
2020-01-08	$41.07	$41.52	$40.96	$41.36	$39.07	618,523
2020-01-07	$41.02	$41.21	$40.79	$41.13	$38.85	980,347
2020-01-06	$41.37	$41.85	$41.23	$41.27	$38.98	629,816
2020-01-03	$40.93	$41.79	$40.33	$41.64	$39.33	484,423
2020-01-02	$41.73	$41.73	$40.74	$41.23	$38.94	814,722
2019-12-31	$41.29	$41.63	$41.29	$41.51	$39.21	676,905
2019-12-30	$40.99	$41.33	$40.93	$41.31	$39.02	410,373
2019-12-27	$41.23	$41.35	$40.97	$41.32	$38.81	476,670
2019-12-26	$40.61	$40.92	$40.51	$40.92	$38.44	303,474
2019-12-24	$40.67	$40.87	$40.56	$40.58	$38.12	493,368
2019-12-23	$41.26	$41.28	$40.63	$40.68	$38.21	401,571
2019-12-20	$41.06	$41.29	$40.87	$41.12	$38.62	1,310,383
2019-12-19	$41.02	$41.20	$40.65	$40.93	$38.44	1,928,319
2019-12-18	$40.82	$41.24	$40.59	$41.05	$38.56	1,199,503
2019-12-17	$41.05	$41.22	$40.63	$40.80	$38.32	828,945
2019-12-16	$40.88	$41.07	$40.49	$41.02	$38.53	918,214
2019-12-13	$40.83	$41.00	$40.40	$40.80	$38.32	1,901,183
2019-12-12	$41.38	$41.61	$40.75	$40.85	$38.37	683,305
2019-12-11	$42.06	$42.06	$41.30	$41.40	$38.89	1,177,862
2019-12-10	$42.16	$42.39	$41.84	$41.93	$39.38	2,129,099
2019-12-09	$42.33	$42.33	$41.99	$42.11	$39.55	559,657
2019-12-06	$42.52	$42.69	$42.26	$42.31	$39.74	740,212
2019-12-05	$42.47	$42.64	$42.19	$42.38	$39.81	1,283,207
2019-12-04	$42.88	$43.24	$42.48	$42.56	$39.98	957,440
2019-12-03	$42.17	$42.80	$42.15	$42.77	$40.17	781,205
2019-12-02	$42.55	$42.74	$42.18	$42.25	$39.68	1,124,811
2019-11-29	$42.99	$43.18	$42.54	$42.58	$39.99	687,441
2019-11-27	$42.75	$43.07	$42.49	$43.07	$40.46	802,860
2019-11-26	$41.95	$42.64	$41.87	$42.61	$40.02	2,251,553
2019-11-25	$41.84	$42.27	$41.75	$41.96	$39.41	502,352
2019-11-22	$42.02	$42.02	$41.44	$41.55	$39.03	544,067
2019-11-21	$42.37	$42.37	$41.73	$41.78	$39.24	731,363
2019-11-20	$42.22	$42.51	$42.04	$42.42	$39.84	953,877
2019-11-19	$41.90	$42.31	$41.79	$42.23	$39.67	897,250
2019-11-18	$42.00	$42.24	$41.89	$42.03	$39.48	661,973
2019-11-15	$42.15	$42.30	$42.04	$42.08	$39.53	666,174
2019-11-14	$41.70	$42.13	$41.70	$42.08	$39.53	427,605
2019-11-13	$41.26	$41.83	$41.23	$41.65	$39.12	465,783
2019-11-12	$41.45	$41.77	$41.26	$41.28	$38.77	520,598
2019-11-11	$41.36	$41.65	$41.15	$41.39	$38.88	461,392
2019-11-08	$41.57	$41.83	$41.42	$41.42	$38.91	486,422
2019-11-07	$41.77	$41.89	$41.43	$41.73	$39.20	823,274
2019-11-06	$41.56	$41.82	$41.42	$41.77	$39.23	523,048
2019-11-05	$42.24	$42.27	$41.26	$41.43	$38.91	727,373
2019-11-04	$42.29	$42.41	$41.97	$42.32	$39.75	877,455
2019-11-01	$42.28	$42.36	$41.74	$42.20	$39.64	950,030
2019-10-31	$42.44	$42.53	$41.97	$42.11	$39.55	990,775
2019-10-30	$41.84	$42.24	$41.66	$42.20	$39.64	673,288
2019-10-29	$41.57	$42.20	$41.53	$41.70	$39.17	958,850
2019-10-28	$41.51	$42.02	$41.30	$41.70	$39.17	1,604,357
2019-10-25	$41.31	$41.31	$40.94	$41.19	$38.69	661,645
2019-10-24	$40.93	$41.44	$40.60	$41.31	$38.80	1,189,099
2019-10-23	$40.46	$40.62	$40.18	$40.52	$38.06	515,170
2019-10-22	$40.55	$40.59	$40.33	$40.40	$37.95	547,356
2019-10-21	$40.39	$40.51	$40.19	$40.46	$38.00	410,961
2019-10-18	$40.13	$40.32	$39.96	$40.26	$37.82	462,657
2019-10-17	$39.82	$40.20	$39.78	$40.16	$37.72	574,154
2019-10-16	$39.75	$39.92	$39.48	$39.83	$37.41	492,279
2019-10-15	$39.61	$39.95	$39.61	$39.84	$37.42	510,313
2019-10-14	$39.64	$39.81	$39.49	$39.64	$37.23	373,286
2019-10-11	$39.78	$40.05	$39.47	$39.67	$37.26	719,589
2019-10-10	$39.54	$39.75	$39.42	$39.53	$37.13	549,795
2019-10-09	$39.90	$40.11	$39.47	$39.55	$37.15	547,877
2019-10-08	$39.80	$39.97	$39.38	$39.61	$37.21	693,957
2019-10-07	$39.61	$40.31	$39.45	$40.01	$37.58	641,141
2019-10-04	$39.76	$39.93	$39.59	$39.78	$37.36	373,529
2019-10-03	$39.16	$39.88	$39.08	$39.73	$37.32	448,482
2019-10-02	$38.97	$39.33	$38.91	$39.25	$36.87	549,397
2019-10-01	$39.55	$39.71	$38.87	$39.09	$36.72	580,956
2019-09-30	$39.57	$39.84	$39.51	$39.56	$37.16	925,365
2019-09-27	$39.91	$40.08	$39.34	$39.59	$37.19	468,612
2019-09-26	$39.93	$40.24	$39.74	$40.07	$37.42	442,794
2019-09-25	$39.43	$39.90	$39.43	$39.80	$37.17	622,380
2019-09-24	$39.92	$40.17	$39.29	$39.49	$36.88	802,906
2019-09-23	$39.53	$39.93	$39.38	$39.75	$37.12	749,550
2019-09-20	$39.41	$39.83	$39.38	$39.58	$36.96	2,798,094
2019-09-19	$39.31	$39.52	$39.25	$39.38	$36.78	390,924
2019-09-18	$39.54	$39.68	$38.81	$39.12	$36.53	555,113
2019-09-17	$39.10	$39.65	$38.65	$39.42	$36.81	507,050
2019-09-16	$38.62	$39.28	$38.62	$39.19	$36.60	448,115
2019-09-13	$39.06	$39.49	$38.64	$38.78	$36.22	619,849
2019-09-12	$38.96	$39.18	$38.68	$39.03	$36.45	719,572
2019-09-11	$38.59	$38.68	$38.10	$38.52	$35.97	703,392
2019-09-10	$38.32	$38.56	$37.71	$38.55	$36.00	851,970
2019-09-09	$38.77	$38.82	$38.37	$38.50	$35.95	994,576
2019-09-06	$39.39	$39.39	$38.65	$38.81	$36.24	1,265,602
2019-09-05	$39.41	$39.47	$39.04	$39.19	$36.60	554,240
2019-09-04	$39.39	$39.63	$39.17	$39.33	$36.73	470,629
2019-09-03	$38.79	$39.30	$38.72	$39.11	$36.52	563,136
2019-08-30	$39.20	$39.28	$38.91	$38.95	$36.37	529,657
2019-08-29	$39.01	$39.23	$38.89	$39.11	$36.52	275,055
2019-08-28	$38.46	$38.77	$38.36	$38.66	$36.10	389,973
2019-08-27	$39.09	$39.21	$38.47	$38.50	$35.95	579,960
2019-08-26	$38.52	$38.82	$38.26	$38.81	$36.24	579,143
2019-08-23	$39.06	$39.19	$38.06	$38.16	$35.64	495,213
2019-08-22	$38.78	$39.06	$38.46	$39.01	$36.43	619,480
2019-08-21	$38.46	$38.93	$38.17	$38.77	$36.21	668,676
2019-08-20	$38.82	$38.85	$38.18	$38.22	$35.69	610,104
2019-08-19	$38.90	$39.03	$38.55	$38.84	$36.27	373,371
2019-08-16	$37.90	$38.70	$37.84	$38.59	$36.04	867,137
2019-08-15	$37.76	$38.01	$37.51	$37.77	$35.27	1,421,731
2019-08-14	$38.15	$38.29	$37.64	$37.69	$35.20	633,822
2019-08-13	$38.20	$38.47	$37.96	$38.47	$35.93	348,332
2019-08-12	$38.27	$38.45	$37.94	$38.14	$35.62	282,400
2019-08-09	$38.45	$38.54	$37.95	$38.42	$35.88	484,709
2019-08-08	$37.82	$38.62	$37.45	$38.54	$35.99	713,956
2019-08-07	$37.24	$37.95	$36.95	$37.67	$35.18	596,802
2019-08-06	$36.96	$37.76	$36.82	$37.50	$35.02	876,646
2019-08-05	$37.23	$37.38	$36.18	$36.77	$34.34	909,004
2019-08-02	$37.81	$37.93	$37.40	$37.53	$35.05	771,189
2019-08-01	$38.18	$38.55	$37.89	$37.99	$35.48	704,779
2019-07-31	$38.61	$38.89	$37.89	$38.19	$35.66	950,824
2019-07-30	$38.04	$38.70	$38.04	$38.60	$36.05	907,345
2019-07-29	$38.51	$38.58	$38.08	$38.21	$35.68	676,959
2019-07-26	$37.90	$38.37	$37.79	$38.30	$35.77	587,578
2019-07-25	$38.02	$38.20	$37.45	$37.83	$35.33	520,882
2019-07-24	$37.65	$37.98	$37.48	$37.94	$35.43	841,140
2019-07-23	$37.39	$37.83	$37.20	$37.67	$35.18	722,099
2019-07-22	$36.92	$37.38	$36.78	$37.28	$34.81	558,154
2019-07-19	$37.65	$37.87	$36.81	$36.88	$34.44	788,228
2019-07-18	$37.37	$37.85	$37.23	$37.73	$35.23	611,819
2019-07-17	$37.39	$37.66	$37.20	$37.42	$34.95	739,972
2019-07-16	$37.10	$37.55	$36.91	$37.45	$34.97	617,152
2019-07-15	$37.41	$37.56	$37.12	$37.16	$34.70	574,511
2019-07-12	$37.40	$37.53	$37.19	$37.33	$34.86	568,582
2019-07-11	$37.93	$37.97	$37.27	$37.38	$34.91	796,900
2019-07-10	$37.90	$38.10	$37.66	$37.97	$35.46	650,884
2019-07-09	$37.44	$37.73	$37.40	$37.70	$35.21	424,268
2019-07-08	$37.46	$37.65	$37.42	$37.54	$35.06	442,851
2019-07-05	$37.27	$37.57	$36.71	$37.52	$35.04	429,538
2019-07-03	$37.27	$37.60	$37.21	$37.54	$35.06	341,285
2019-07-02	$36.86	$37.34	$36.82	$37.21	$34.75	839,468
2019-07-01	$37.03	$37.03	$36.21	$36.77	$34.34	1,386,788
2019-06-28	$36.01	$36.77	$35.99	$36.74	$34.31	2,147,788
2019-06-27	$35.72	$36.13	$35.63	$36.03	$33.65	792,887
2019-06-26	$36.47	$36.47	$35.59	$35.89	$33.30	1,173,337
2019-06-25	$36.70	$37.07	$36.42	$36.43	$33.80	675,047
2019-06-24	$37.06	$37.06	$36.65	$36.65	$34.01	646,245
2019-06-21	$37.13	$37.19	$36.72	$36.90	$34.24	1,293,913
2019-06-20	$37.53	$37.53	$37.32	$37.43	$34.73	925,362
2019-06-19	$36.91	$37.28	$36.70	$37.24	$34.56	668,723
2019-06-18	$37.04	$37.48	$36.73	$36.96	$34.30	633,154
2019-06-17	$36.59	$37.00	$36.59	$36.88	$34.22	500,756
2019-06-14	$36.65	$36.90	$36.54	$36.59	$33.95	413,093
2019-06-13	$36.66	$36.83	$36.52	$36.64	$34.00	651,006
2019-06-12	$36.43	$36.77	$36.40	$36.53	$33.90	599,039
2019-06-11	$36.42	$36.52	$36.06	$36.44	$33.81	604,426
2019-06-10	$36.50	$36.54	$36.17	$36.34	$33.72	637,908
2019-06-07	$36.44	$36.67	$36.27	$36.48	$33.85	545,126
2019-06-06	$35.96	$36.28	$35.68	$36.20	$33.59	784,991
2019-06-05	$35.37	$36.00	$35.37	$36.00	$33.41	971,610
2019-06-04	$35.44	$35.44	$34.87	$35.23	$32.69	1,084,180
2019-06-03	$34.79	$35.46	$34.60	$35.29	$32.75	1,834,745
2019-05-31	$34.38	$34.82	$34.18	$34.71	$32.21	998,058
2019-05-30	$34.32	$34.71	$34.28	$34.56	$32.07	885,813
2019-05-29	$34.60	$34.74	$34.19	$34.33	$31.86	955,874
2019-05-28	$34.71	$35.09	$34.71	$34.79	$32.28	1,324,431
2019-05-24	$34.69	$34.92	$34.62	$34.62	$32.13	708,903
2019-05-23	$34.64	$34.66	$34.42	$34.58	$32.09	736,431
2019-05-22	$34.98	$35.08	$34.64	$34.79	$32.28	607,354
2019-05-21	$34.53	$35.10	$34.53	$35.03	$32.51	689,505
2019-05-20	$34.99	$35.14	$34.34	$34.45	$31.97	816,195
2019-05-17	$35.21	$35.45	$35.07	$35.18	$32.64	555,975
2019-05-16	$35.28	$35.55	$34.97	$35.40	$32.85	964,264
2019-05-15	$34.50	$35.16	$34.50	$35.05	$32.52	658,449
2019-05-14	$34.52	$34.84	$34.39	$34.75	$32.25	646,913
2019-05-13	$34.38	$34.59	$34.33	$34.42	$31.94	642,114
2019-05-10	$34.40	$34.84	$34.30	$34.73	$32.23	555,368
2019-05-09	$34.15	$34.54	$33.86	$34.48	$32.00	604,519
2019-05-08	$34.47	$34.75	$34.19	$34.22	$31.75	600,867
2019-05-07	$35.01	$35.05	$34.16	$34.36	$31.88	663,102
2019-05-06	$35.16	$35.41	$35.07	$35.21	$32.67	785,054
2019-05-03	$35.16	$35.51	$35.04	$35.46	$32.90	618,257
2019-05-02	$35.41	$35.70	$34.89	$34.97	$32.45	823,015
2019-05-01	$35.35	$35.88	$35.23	$35.40	$32.85	1,230,907
2019-04-30	$35.08	$35.51	$34.87	$35.27	$32.73	1,242,660
2019-04-29	$35.34	$35.55	$35.04	$35.04	$32.51	641,103
2019-04-26	$35.33	$35.52	$35.11	$35.30	$32.76	611,877
2019-04-25	$35.22	$35.38	$34.81	$35.18	$32.64	784,466
2019-04-24	$34.95	$35.55	$34.63	$35.22	$32.68	686,096
2019-04-23	$34.64	$35.20	$34.52	$35.05	$32.52	828,865
2019-04-22	$34.76	$34.82	$34.11	$34.45	$31.97	586,178
2019-04-18	$34.55	$35.10	$34.48	$34.91	$32.39	531,581
2019-04-17	$34.97	$35.00	$34.40	$34.54	$32.05	646,163
2019-04-16	$35.76	$35.76	$34.66	$34.83	$32.32	570,640
2019-04-15	$36.06	$36.06	$35.49	$35.55	$32.99	478,809
2019-04-12	$35.90	$35.98	$35.63	$35.97	$33.38	557,439
2019-04-11	$36.01	$36.21	$35.81	$35.88	$33.29	672,705
2019-04-10	$35.47	$36.02	$35.37	$35.98	$33.39	665,741
2019-04-09	$35.64	$35.67	$35.24	$35.30	$32.76	481,487
2019-04-08	$35.67	$35.73	$35.45	$35.65	$33.08	365,928
2019-04-05	$35.67	$35.86	$35.50	$35.83	$33.25	564,764
2019-04-04	$35.72	$35.74	$35.36	$35.57	$33.01	572,591
2019-04-03	$35.82	$35.98	$35.54	$35.75	$33.17	624,906
2019-04-02	$35.50	$35.79	$35.14	$35.68	$33.11	916,599
2019-04-01	$35.40	$35.53	$34.94	$35.50	$32.94	656,272
2019-03-29	$35.58	$35.60	$35.13	$35.36	$32.81	777,972
2019-03-28	$35.03	$35.49	$34.89	$35.47	$32.91	630,692
2019-03-27	$35.23	$35.32	$34.89	$35.15	$32.41	791,279
2019-03-26	$34.90	$35.22	$34.82	$35.20	$32.45	678,246
2019-03-25	$34.56	$34.94	$34.39	$34.66	$31.96	698,214
2019-03-22	$35.04	$35.21	$34.54	$34.57	$31.87	670,112
2019-03-21	$34.35	$35.16	$34.28	$35.13	$32.39	538,053
2019-03-20	$34.38	$34.89	$34.06	$34.49	$31.80	829,481
2019-03-19	$34.67	$34.83	$34.39	$34.44	$31.75	445,676
2019-03-18	$34.90	$35.12	$34.48	$34.65	$31.95	366,926
2019-03-15	$34.97	$35.02	$34.58	$34.89	$32.17	1,222,060
2019-03-14	$34.82	$34.94	$34.64	$34.89	$32.17	492,879
2019-03-13	$34.78	$35.08	$34.74	$34.76	$32.05	554,779
2019-03-12	$34.72	$34.84	$34.53	$34.67	$31.96	506,513
2019-03-11	$34.09	$34.69	$34.09	$34.66	$31.96	566,685
2019-03-08	$33.73	$34.08	$33.69	$33.97	$31.32	569,807
2019-03-07	$33.98	$34.27	$33.73	$33.77	$31.13	724,952
2019-03-06	$33.97	$34.23	$33.82	$33.92	$31.27	579,417
2019-03-05	$33.89	$34.23	$33.81	$34.04	$31.38	517,535
2019-03-04	$33.76	$34.17	$33.47	$33.93	$31.28	1,063,996
2019-03-01	$33.66	$33.78	$33.08	$33.63	$31.01	832,027
2019-02-28	$33.59	$34.01	$33.39	$33.52	$30.90	884,233
2019-02-27	$33.73	$33.77	$33.30	$33.61	$30.99	589,706
2019-02-26	$34.06	$34.10	$33.76	$33.91	$31.26	652,391
2019-02-25	$34.23	$34.26	$33.98	$34.07	$31.41	730,382
2019-02-22	$34.12	$34.25	$33.90	$34.19	$31.52	447,391
2019-02-21	$33.85	$34.06	$33.66	$33.91	$31.26	701,110
2019-02-20	$34.12	$34.33	$33.75	$33.99	$31.34	489,473
2019-02-19	$33.83	$34.31	$33.83	$34.17	$31.50	548,612
2019-02-15	$34.06	$34.17	$33.64	$33.91	$31.26	859,439
2019-02-14	$33.36	$33.99	$33.07	$33.81	$31.17	950,464
2019-02-13	$33.59	$33.73	$33.40	$33.47	$30.86	738,289
2019-02-12	$33.71	$33.72	$33.34	$33.58	$30.96	406,123
2019-02-11	$33.49	$33.67	$33.38	$33.58	$30.96	631,531
2019-02-08	$33.43	$33.82	$33.33	$33.46	$30.85	407,674
2019-02-07	$32.82	$33.66	$32.70	$33.51	$30.89	682,615
2019-02-06	$33.06	$33.08	$32.74	$32.88	$30.31	400,405
2019-02-05	$33.10	$33.15	$32.70	$33.10	$30.52	364,589
2019-02-04	$32.83	$33.09	$32.61	$33.05	$30.47	771,312
2019-02-01	$32.75	$32.88	$32.16	$32.85	$30.29	688,574
2019-01-31	$32.67	$32.87	$32.28	$32.72	$30.17	910,276
2019-01-30	$32.33	$32.77	$32.27	$32.68	$30.13	600,084
2019-01-29	$32.02	$32.37	$32.01	$32.33	$29.81	564,239
2019-01-28	$31.62	$32.17	$31.62	$32.00	$29.50	612,781
2019-01-25	$31.55	$31.90	$31.53	$31.84	$29.36	471,546
2019-01-24	$31.39	$31.62	$31.24	$31.38	$28.93	335,386
2019-01-23	$31.36	$31.44	$31.12	$31.44	$28.99	368,645
2019-01-22	$31.15	$31.46	$30.93	$31.36	$28.91	822,193
2019-01-18	$31.14	$31.32	$30.95	$31.29	$28.85	1,012,311
2019-01-17	$30.86	$31.16	$30.86	$31.11	$28.68	866,766
2019-01-16	$30.61	$30.97	$30.51	$30.97	$28.55	497,939
2019-01-15	$30.27	$30.68	$30.23	$30.58	$28.19	566,987
2019-01-14	$30.26	$30.40	$30.03	$30.26	$27.90	481,763
2019-01-11	$30.07	$30.34	$29.89	$30.32	$27.95	504,573
2019-01-10	$29.48	$30.32	$29.42	$30.13	$27.78	667,465
2019-01-09	$29.64	$29.73	$29.24	$29.55	$27.24	749,456
2019-01-08	$28.37	$29.67	$28.26	$29.62	$27.31	677,199
2019-01-07	$28.59	$29.00	$28.47	$28.75	$26.51	773,115
2019-01-04	$28.32	$28.84	$28.13	$28.59	$26.36	784,213
2019-01-03	$28.02	$28.45	$27.89	$28.04	$25.85	791,139
2019-01-02	$28.37	$28.37	$27.77	$28.08	$25.89	974,153
2018-12-31	$28.46	$28.87	$28.02	$28.86	$26.61	1,248,815
2018-12-28	$28.46	$28.75	$28.03	$28.35	$26.14	942,092
2018-12-27	$28.15	$28.49	$27.46	$28.48	$26.06	1,192,238
2018-12-26	$27.67	$28.49	$27.30	$28.46	$26.04	1,085,868
2018-12-24	$29.09	$29.18	$27.58	$27.60	$25.25	294,732
2018-12-21	$29.65	$30.24	$29.11	$29.15	$26.67	2,605,623
2018-12-20	$30.07	$30.15	$29.39	$29.63	$27.11	658,575
2018-12-19	$30.62	$30.75	$29.95	$30.07	$27.51	743,730
2018-12-18	$30.57	$30.88	$30.44	$30.46	$27.87	958,970
2018-12-17	$31.52	$31.69	$30.19	$30.26	$27.69	857,919
2018-12-14	$31.45	$31.69	$31.25	$31.47	$28.79	520,358
2018-12-13	$31.35	$31.90	$31.35	$31.57	$28.88	734,905
2018-12-12	$32.19	$32.27	$31.25	$31.25	$28.59	621,187
2018-12-11	$31.91	$32.25	$31.69	$31.91	$29.20	973,400
2018-12-10	$31.99	$31.99	$31.24	$31.64	$28.95	764,024
2018-12-07	$32.34	$32.34	$31.75	$31.88	$29.17	987,530
2018-12-06	$31.27	$32.41	$30.66	$32.40	$29.64	951,068
2018-12-04	$32.36	$32.55	$31.36	$31.45	$28.77	714,058
2018-12-03	$32.22	$32.34	$31.93	$32.34	$29.59	625,252
2018-11-30	$31.79	$32.13	$31.53	$32.06	$29.33	698,366
2018-11-29	$31.89	$31.89	$31.36	$31.75	$29.05	428,099
2018-11-28	$31.34	$32.03	$31.34	$32.00	$29.28	574,294
2018-11-27	$31.32	$31.44	$31.09	$31.37	$28.70	291,780
2018-11-26	$31.53	$31.70	$31.21	$31.33	$28.67	441,465
2018-11-23	$31.44	$31.64	$31.27	$31.41	$28.74	244,905
2018-11-21	$31.42	$31.80	$31.20	$31.54	$28.86	363,340
2018-11-20	$31.76	$31.99	$31.32	$31.44	$28.77	394,030
2018-11-19	$31.76	$32.10	$31.48	$31.87	$29.16	615,561
2018-11-16	$31.31	$31.78	$31.20	$31.68	$28.99	599,529
2018-11-15	$31.46	$31.57	$31.08	$31.39	$28.72	635,370
2018-11-14	$31.93	$32.03	$31.48	$31.61	$28.92	396,947
2018-11-13	$31.90	$31.90	$31.41	$31.74	$29.04	432,152
2018-11-12	$31.76	$32.13	$31.72	$31.82	$29.11	429,089
2018-11-09	$31.96	$32.12	$31.52	$31.71	$29.01	340,073
2018-11-08	$32.00	$32.12	$31.63	$31.98	$29.26	355,445
2018-11-07	$31.62	$32.06	$31.45	$32.05	$29.32	383,902
2018-11-06	$31.17	$31.55	$31.16	$31.42	$28.75	344,652
2018-11-05	$30.91	$31.30	$30.84	$31.12	$28.47	461,594
2018-11-02	$31.15	$31.15	$30.47	$30.89	$28.26	514,445
2018-11-01	$30.78	$31.08	$30.59	$31.06	$28.42	556,170
2018-10-31	$31.42	$31.42	$30.59	$30.70	$28.09	824,584
2018-10-30	$31.18	$31.66	$31.07	$31.31	$28.65	935,475
2018-10-29	$30.92	$31.32	$30.87	$31.13	$28.48	1,024,086
2018-10-26	$31.32	$31.37	$30.41	$30.72	$28.11	957,731
2018-10-25	$31.13	$31.67	$30.54	$31.50	$28.82	1,069,254
2018-10-24	$30.58	$30.96	$30.48	$30.67	$28.06	829,141
2018-10-23	$30.20	$30.76	$30.06	$30.52	$27.92	741,018
2018-10-22	$30.69	$30.89	$30.37	$30.39	$27.80	694,541
2018-10-19	$30.41	$30.79	$30.38	$30.65	$28.04	639,587
2018-10-18	$30.41	$30.74	$30.37	$30.45	$27.86	545,958
2018-10-17	$30.46	$30.60	$30.12	$30.46	$27.87	779,181
2018-10-16	$29.89	$30.66	$29.65	$30.52	$27.92	678,267
2018-10-15	$29.57	$30.15	$29.57	$29.82	$27.28	609,617
2018-10-12	$30.17	$30.17	$29.46	$29.68	$27.16	757,836
2018-10-11	$31.05	$31.05	$29.87	$29.89	$27.35	895,346
2018-10-10	$31.57	$31.90	$31.01	$31.03	$28.39	774,120
2018-10-09	$31.50	$31.77	$31.30	$31.76	$29.06	506,831
2018-10-08	$30.95	$31.58	$30.95	$31.50	$28.82	494,417
2018-10-05	$30.88	$31.10	$30.85	$30.91	$28.28	490,390
2018-10-04	$31.03	$31.03	$30.46	$30.85	$28.23	825,263
2018-10-03	$31.35	$31.46	$30.94	$31.19	$28.54	823,649
2018-10-02	$31.28	$31.50	$31.07	$31.31	$28.65	709,614
2018-10-01	$31.45	$31.48	$31.09	$31.27	$28.61	980,596
2018-09-28	$30.80	$31.41	$30.80	$31.40	$28.73	1,787,664
2018-09-27	$30.61	$30.86	$30.58	$30.78	$28.16	462,158
2018-09-26	$31.16	$31.25	$30.77	$30.78	$27.96	579,231
2018-09-25	$31.22	$31.47	$31.09	$31.18	$28.33	530,511
2018-09-24	$31.76	$31.76	$31.13	$31.20	$28.35	692,112
2018-09-21	$31.80	$31.97	$31.74	$31.81	$28.90	1,326,400
2018-09-20	$31.33	$31.90	$31.18	$31.90	$28.98	821,909
2018-09-19	$31.70	$31.73	$31.08	$31.31	$28.45	633,522
2018-09-18	$32.09	$32.11	$31.64	$31.65	$28.75	1,029,779
2018-09-17	$31.97	$32.18	$31.83	$32.07	$29.14	779,781
2018-09-14	$32.09	$32.09	$31.74	$31.91	$28.99	804,887
2018-09-13	$32.12	$32.20	$31.98	$32.13	$29.19	633,670
2018-09-12	$32.03	$32.07	$31.87	$31.94	$29.02	688,758
2018-09-11	$31.88	$32.22	$31.83	$32.03	$29.10	489,301
2018-09-10	$32.13	$32.23	$31.82	$32.02	$29.09	796,931
2018-09-07	$32.21	$32.21	$31.78	$31.97	$29.05	433,195
2018-09-06	$32.23	$32.48	$32.23	$32.30	$29.35	530,079
2018-09-05	$31.76	$32.24	$31.62	$32.14	$29.20	523,328
2018-09-04	$32.40	$32.48	$31.80	$31.83	$28.92	637,118
2018-08-31	$32.43	$32.61	$32.16	$32.46	$29.49	1,092,403
2018-08-30	$32.81	$32.90	$32.40	$32.43	$29.46	598,512
2018-08-29	$32.76	$32.91	$32.67	$32.79	$29.79	901,859
2018-08-28	$32.26	$32.72	$32.11	$32.71	$29.72	758,167
2018-08-27	$32.27	$32.32	$31.96	$32.24	$29.29	567,340
2018-08-24	$31.81	$32.20	$31.81	$32.18	$29.24	628,630
2018-08-23	$32.03	$32.13	$31.78	$31.82	$28.91	675,688
2018-08-22	$32.33	$32.44	$31.87	$31.97	$29.05	1,196,346
2018-08-21	$33.32	$33.43	$32.46	$32.46	$29.49	1,651,750
2018-08-20	$33.60	$33.69	$33.38	$33.40	$30.34	721,458
2018-08-17	$33.01	$33.46	$32.98	$33.45	$30.39	488,788
2018-08-16	$32.74	$33.02	$32.70	$32.99	$29.97	478,153
2018-08-15	$32.47	$32.84	$32.47	$32.77	$29.77	770,238
2018-08-14	$32.38	$32.68	$32.33	$32.46	$29.49	599,142
2018-08-13	$32.51	$32.56	$32.28	$32.35	$29.39	340,680
2018-08-10	$32.65	$32.82	$32.42	$32.44	$29.47	374,187
2018-08-09	$32.77	$32.91	$32.66	$32.71	$29.72	383,412
2018-08-08	$32.72	$32.81	$32.50	$32.78	$29.78	340,655
2018-08-07	$32.90	$32.91	$32.57	$32.69	$29.70	614,642
2018-08-06	$33.16	$33.23	$32.88	$32.94	$29.93	384,917
2018-08-03	$32.88	$33.08	$32.74	$33.08	$30.05	447,879
2018-08-02	$32.69	$33.05	$32.69	$32.80	$29.80	718,459
2018-08-01	$32.34	$32.83	$32.18	$32.82	$29.82	731,304
2018-07-31	$32.03	$32.77	$32.01	$32.55	$29.57	1,019,386
2018-07-30	$31.93	$32.01	$31.75	$31.97	$29.05	1,018,249
2018-07-27	$32.30	$32.55	$31.80	$31.83	$28.92	783,963
2018-07-26	$32.09	$32.55	$31.52	$32.22	$29.27	1,612,803
2018-07-25	$31.38	$31.81	$31.37	$31.74	$28.84	959,117
2018-07-24	$31.77	$31.77	$31.17	$31.37	$28.50	958,646
2018-07-23	$31.79	$31.80	$31.54	$31.72	$28.82	785,320
2018-07-20	$32.41	$32.41	$31.70	$31.83	$28.92	1,071,768
2018-07-19	$32.06	$32.62	$31.96	$32.46	$29.49	875,551
2018-07-18	$32.18	$32.41	$31.92	$32.12	$29.18	813,454
2018-07-17	$33.11	$33.12	$32.21	$32.27	$29.32	1,386,328
2018-07-16	$33.45	$33.63	$32.96	$33.16	$30.13	668,166
2018-07-13	$33.59	$33.78	$33.43	$33.53	$30.46	443,303
2018-07-12	$33.32	$33.59	$33.24	$33.52	$30.45	423,093
2018-07-11	$33.42	$33.72	$33.31	$33.33	$30.28	634,291
2018-07-10	$33.56	$33.65	$33.35	$33.40	$30.34	784,516
2018-07-09	$33.89	$34.00	$33.32	$33.53	$30.46	776,735
2018-07-06	$33.91	$34.04	$33.74	$33.87	$30.77	621,357
2018-07-05	$33.65	$33.88	$33.46	$33.85	$30.75	663,314
2018-07-03	$33.24	$33.73	$33.17	$33.45	$30.39	631,251
2018-07-02	$33.22	$33.42	$32.78	$33.24	$30.20	761,548
2018-06-29	$33.29	$33.67	$33.11	$33.34	$30.29	1,352,235
2018-06-28	$33.10	$33.44	$33.02	$33.41	$30.35	690,791
2018-06-27	$33.59	$33.69	$33.28	$33.28	$30.04	653,076
2018-06-26	$33.47	$33.61	$33.35	$33.50	$30.24	1,453,529
2018-06-25	$33.21	$33.50	$32.94	$33.42	$30.17	1,178,668
2018-06-22	$33.06	$33.31	$32.96	$33.20	$29.97	1,537,195
2018-06-21	$33.18	$33.28	$32.95	$33.08	$29.86	800,782
2018-06-20	$32.98	$33.29	$32.89	$33.07	$29.85	836,415
2018-06-19	$33.13	$33.39	$32.96	$33.01	$29.80	820,415
2018-06-18	$32.99	$33.24	$32.92	$33.22	$29.99	613,484
2018-06-15	$33.26	$33.34	$32.93	$33.01	$29.80	2,374,836
2018-06-14	$33.09	$33.30	$33.05	$33.26	$30.02	829,993
2018-06-13	$33.62	$33.74	$32.87	$32.98	$29.77	770,541
2018-06-12	$33.45	$33.73	$33.43	$33.54	$30.27	925,717
2018-06-11	$33.53	$33.67	$33.42	$33.57	$30.30	768,791
2018-06-08	$33.50	$33.65	$33.35	$33.52	$30.26	899,287
2018-06-07	$33.54	$33.56	$33.16	$33.49	$30.23	712,798
2018-06-06	$33.47	$33.67	$33.18	$33.46	$30.20	630,203
2018-06-05	$33.68	$33.75	$33.48	$33.56	$30.29	786,719
2018-06-04	$33.33	$33.68	$33.12	$33.67	$30.39	953,642
2018-06-01	$33.01	$33.35	$32.75	$33.22	$29.99	910,670
2018-05-31	$32.86	$33.06	$32.65	$32.93	$29.72	1,292,668
2018-05-30	$32.29	$32.98	$32.20	$32.93	$29.72	1,279,235
2018-05-29	$32.06	$32.42	$31.90	$32.27	$29.13	1,005,774
2018-05-25	$32.12	$32.29	$32.06	$32.15	$29.02	485,205
2018-05-24	$32.11	$32.19	$31.85	$32.11	$28.98	698,245
2018-05-23	$31.68	$32.22	$31.62	$32.09	$28.97	890,838
2018-05-22	$31.62	$31.72	$31.41	$31.64	$28.56	1,218,084
2018-05-21	$31.33	$31.66	$31.13	$31.57	$28.50	1,013,955
2018-05-18	$31.30	$31.34	$30.98	$31.19	$28.15	993,049
2018-05-17	$31.31	$31.39	$31.10	$31.18	$28.14	760,699
2018-05-16	$31.54	$31.67	$31.24	$31.29	$28.24	751,198
2018-05-15	$31.57	$31.62	$31.33	$31.45	$28.39	939,341
2018-05-14	$32.02	$32.06	$31.58	$31.81	$28.71	637,555
2018-05-11	$32.36	$32.39	$31.95	$31.96	$28.85	483,752
2018-05-10	$32.30	$32.32	$32.08	$32.30	$29.16	542,738
2018-05-09	$32.09	$32.27	$31.86	$32.12	$28.99	645,065
2018-05-08	$31.98	$32.19	$31.87	$32.10	$28.97	778,309
2018-05-07	$31.90	$32.20	$31.56	$32.09	$28.97	1,137,547
2018-05-04	$30.94	$31.29	$30.84	$31.22	$28.18	936,209
2018-05-03	$30.81	$31.15	$30.66	$30.97	$27.95	825,733
2018-05-02	$30.73	$31.11	$30.32	$30.93	$27.92	845,848
2018-05-01	$30.64	$30.98	$30.36	$30.82	$27.82	2,584,037
2018-04-30	$30.88	$31.99	$30.80	$31.11	$28.08	1,949,225
2018-04-27	$30.22	$30.47	$30.13	$30.35	$27.40	833,303
2018-04-26	$29.90	$30.51	$29.72	$30.27	$27.32	563,718
2018-04-25	$29.09	$29.82	$28.53	$29.65	$26.76	709,429
2018-04-24	$29.30	$29.69	$29.30	$29.63	$26.75	858,131
2018-04-23	$29.33	$29.57	$29.20	$29.29	$26.44	655,332
2018-04-20	$29.53	$29.77	$29.25	$29.25	$26.40	892,114
2018-04-19	$29.72	$29.73	$29.14	$29.50	$26.63	599,855
2018-04-18	$29.81	$29.95	$29.71	$29.77	$26.87	618,118
2018-04-17	$29.39	$30.06	$29.32	$29.77	$26.87	802,116
2018-04-16	$28.95	$29.27	$28.88	$29.22	$26.38	665,595
2018-04-13	$28.67	$28.94	$28.54	$28.91	$26.10	315,080
2018-04-12	$29.16	$29.16	$28.53	$28.58	$25.80	504,189
2018-04-11	$28.85	$29.19	$28.79	$29.07	$26.24	492,907
2018-04-10	$29.11	$29.17	$28.90	$28.92	$26.10	645,380
2018-04-09	$29.03	$29.22	$28.90	$28.92	$26.10	341,013
2018-04-06	$29.23	$29.51	$28.84	$28.98	$26.16	561,689
2018-04-05	$29.38	$29.38	$28.86	$29.21	$26.37	454,404
2018-04-04	$29.16	$29.39	$28.89	$29.31	$26.46	749,961
2018-04-03	$28.84	$29.46	$28.66	$29.35	$26.49	1,045,888
2018-04-02	$29.23	$29.35	$28.55	$28.83	$26.02	1,008,019
2018-03-29	$29.34	$29.40	$29.06	$29.23	$26.38	905,988
2018-03-28	$28.97	$29.29	$28.96	$29.25	$26.40	683,588
2018-03-27	$28.78	$29.48	$28.58	$29.01	$25.99	775,005
2018-03-26	$28.73	$28.86	$28.27	$28.65	$25.67	596,959
2018-03-23	$29.01	$29.01	$28.40	$28.42	$25.46	642,915
2018-03-22	$29.37	$29.67	$28.98	$28.98	$25.97	741,513
2018-03-21	$29.65	$29.74	$29.23	$29.49	$26.42	758,468
2018-03-20	$29.72	$29.95	$29.54	$29.70	$26.61	603,187
2018-03-19	$29.83	$29.87	$29.50	$29.65	$26.57	1,023,147
2018-03-16	$29.59	$29.95	$29.39	$29.95	$26.83	2,754,082
2018-03-15	$29.66	$29.80	$29.34	$29.50	$26.43	894,955
2018-03-14	$29.50	$29.71	$29.48	$29.62	$26.54	529,644
2018-03-13	$29.74	$29.86	$29.42	$29.47	$26.40	736,655
2018-03-12	$29.56	$29.67	$29.17	$29.57	$26.49	1,251,599
2018-03-09	$29.34	$29.60	$29.01	$29.59	$26.51	495,423
2018-03-08	$29.20	$29.30	$29.03	$29.26	$26.22	382,724
2018-03-07	$29.04	$29.23	$28.77	$29.09	$26.06	928,492
2018-03-06	$28.74	$29.18	$28.51	$29.16	$26.13	1,201,607
2018-03-05	$27.95	$29.08	$27.93	$28.78	$25.79	1,450,352
2018-03-02	$28.07	$28.16	$27.68	$28.15	$25.22	740,434
2018-03-01	$27.95	$28.50	$27.79	$28.20	$25.27	902,076
2018-02-28	$28.12	$28.59	$28.00	$28.03	$25.11	1,182,012
2018-02-27	$28.77	$28.84	$27.99	$28.02	$25.11	872,669
2018-02-26	$28.94	$29.01	$28.71	$28.81	$25.81	823,165
2018-02-23	$28.62	$28.87	$28.47	$28.87	$25.87	747,600
2018-02-22	$28.64	$28.81	$28.04	$28.41	$25.45	661,712
2018-02-21	$28.44	$28.82	$28.14	$28.17	$25.24	1,142,974
2018-02-20	$28.79	$29.04	$28.44	$28.44	$25.48	751,174
2018-02-16	$28.75	$29.10	$28.75	$28.96	$25.95	932,982
2018-02-15	$28.60	$28.86	$28.43	$28.78	$25.79	1,009,255
2018-02-14	$28.28	$28.59	$28.14	$28.50	$25.54	1,234,722
2018-02-13	$28.57	$28.79	$28.27	$28.63	$25.65	1,357,929
2018-02-12	$28.60	$28.73	$27.63	$28.61	$25.63	1,369,617
2018-02-09	$27.86	$28.73	$27.61	$28.54	$25.57	1,477,376
2018-02-08	$28.66	$28.78	$27.75	$27.75	$24.86	1,280,630
2018-02-07	$28.60	$29.10	$28.49	$28.67	$25.69	1,154,711
2018-02-06	$28.70	$29.06	$28.19	$28.68	$25.70	1,473,068
2018-02-05	$30.20	$30.50	$29.04	$29.10	$26.07	962,461
2018-02-02	$30.36	$30.54	$30.09	$30.32	$27.17	643,659
2018-02-01	$30.86	$31.19	$30.46	$30.54	$27.36	1,078,795
2018-01-31	$30.39	$30.88	$30.36	$30.86	$27.65	1,052,649
2018-01-30	$30.62	$30.67	$30.22	$30.32	$27.17	610,883
2018-01-29	$30.93	$30.93	$30.60	$30.78	$27.58	659,675
2018-01-26	$31.20	$31.37	$30.87	$31.02	$27.79	537,583
2018-01-25	$31.02	$31.13	$30.90	$31.13	$27.89	935,881
2018-01-24	$31.07	$31.10	$30.85	$31.00	$27.78	921,431
2018-01-23	$30.81	$31.15	$30.75	$31.11	$27.87	1,020,865
2018-01-22	$30.13	$30.76	$30.06	$30.73	$27.53	902,362
2018-01-19	$30.00	$30.19	$29.94	$30.17	$27.03	971,825
2018-01-18	$30.22	$30.22	$29.76	$29.99	$26.87	1,059,446
2018-01-17	$30.10	$30.32	$29.95	$30.27	$27.12	591,404
2018-01-16	$29.98	$30.42	$29.97	$30.05	$26.92	790,704
2018-01-12	$29.84	$29.91	$29.61	$29.81	$26.71	540,223
2018-01-11	$30.01	$30.19	$29.70	$29.84	$26.74	647,044
2018-01-10	$30.37	$30.37	$29.89	$30.01	$26.89	496,482
2018-01-09	$30.62	$30.85	$30.47	$30.53	$27.35	834,609
2018-01-08	$30.55	$30.61	$30.34	$30.51	$27.34	494,512
2018-01-05	$30.53	$30.67	$30.45	$30.55	$27.37	665,899
2018-01-04	$31.10	$31.11	$30.43	$30.43	$27.26	668,437
2018-01-03	$31.15	$31.31	$30.82	$31.08	$27.85	976,751
2018-01-02	$31.51	$31.56	$31.15	$31.17	$27.93	858,909
2017-12-29	$31.50	$31.58	$31.33	$31.47	$28.20	874,756
2017-12-28	$31.26	$31.50	$31.09	$31.46	$28.19	670,230
2017-12-27	$31.45	$31.60	$31.33	$31.41	$27.96	597,448
2017-12-26	$31.06	$31.39	$30.96	$31.32	$27.88	902,492
2017-12-22	$31.09	$31.22	$30.89	$31.12	$27.70	973,849
2017-12-21	$31.01	$31.22	$30.84	$30.88	$27.48	921,009
2017-12-20	$31.40	$31.51	$30.86	$30.86	$27.47	685,329
2017-12-19	$32.31	$32.34	$31.32	$31.33	$27.88	886,946
2017-12-18	$32.21	$32.70	$32.17	$32.33	$28.77	1,217,303
2017-12-15	$32.18	$32.31	$31.94	$32.14	$28.61	1,736,022
2017-12-14	$32.33	$32.37	$32.05	$32.22	$28.68	821,597
2017-12-13	$32.30	$32.52	$32.19	$32.27	$28.72	665,758
2017-12-12	$32.15	$32.49	$32.06	$32.30	$28.75	646,321
2017-12-11	$32.30	$32.42	$32.17	$32.21	$28.67	711,478
2017-12-08	$32.34	$32.57	$32.24	$32.37	$28.81	534,619
2017-12-07	$31.86	$32.27	$31.74	$32.27	$28.72	988,618
2017-12-06	$31.79	$31.93	$31.64	$31.85	$28.35	791,565
2017-12-05	$32.30	$32.44	$31.78	$31.83	$28.33	891,430
2017-12-04	$32.77	$32.91	$32.25	$32.28	$28.73	819,899
2017-12-01	$32.54	$32.78	$32.00	$32.63	$29.04	1,173,939
2017-11-30	$32.34	$32.64	$32.23	$32.55	$28.97	1,275,222
2017-11-29	$32.37	$32.45	$32.09	$32.32	$28.77	671,563
2017-11-28	$32.55	$32.62	$32.20	$32.40	$28.84	604,733
2017-11-27	$32.64	$32.80	$32.52	$32.54	$28.96	720,051
2017-11-24	$32.63	$32.73	$32.56	$32.60	$29.02	308,982
2017-11-22	$32.76	$32.86	$32.49	$32.49	$28.92	609,161
2017-11-21	$32.37	$32.82	$32.36	$32.82	$29.21	1,222,925
2017-11-20	$32.16	$32.29	$31.98	$32.22	$28.68	601,472
2017-11-17	$32.19	$32.40	$31.95	$32.13	$28.60	720,776
2017-11-16	$31.82	$32.47	$31.75	$32.36	$28.80	762,627
2017-11-15	$32.08	$32.15	$31.76	$31.78	$28.29	554,486
2017-11-14	$32.07	$32.30	$32.02	$32.19	$28.65	647,704
2017-11-13	$31.70	$32.24	$31.70	$32.23	$28.69	700,145
2017-11-10	$31.32	$31.71	$31.32	$31.57	$28.10	470,438
2017-11-09	$31.60	$31.82	$31.53	$31.57	$28.10	612,246
2017-11-08	$31.62	$31.91	$31.62	$31.79	$28.29	753,005
2017-11-07	$31.63	$31.87	$31.57	$31.75	$28.26	750,086
2017-11-06	$31.70	$31.80	$31.52	$31.69	$28.21	428,507
2017-11-03	$31.15	$31.67	$30.91	$31.55	$28.08	631,186
2017-11-02	$31.21	$31.53	$31.15	$31.37	$27.92	688,989
2017-11-01	$31.00	$31.34	$30.88	$31.22	$27.79	744,215
2017-10-31	$30.78	$30.93	$30.46	$30.88	$27.48	701,680
2017-10-30	$30.86	$30.94	$30.56	$30.68	$27.31	962,002
2017-10-27	$30.68	$31.08	$30.62	$31.04	$27.63	956,144
2017-10-26	$30.85	$31.02	$30.49	$30.62	$27.25	836,106
2017-10-25	$30.74	$30.84	$30.45	$30.76	$27.37	796,971
2017-10-24	$30.74	$30.88	$30.51	$30.77	$27.39	758,145
2017-10-23	$30.95	$30.95	$30.58	$30.71	$27.33	480,693
2017-10-20	$31.09	$31.09	$30.69	$30.83	$27.44	539,396
2017-10-19	$31.18	$31.22	$30.83	$31.00	$27.59	453,508
2017-10-18	$30.98	$31.24	$30.96	$31.17	$27.74	647,592
2017-10-17	$30.93	$31.06	$30.82	$30.94	$27.54	544,879
2017-10-16	$31.16	$31.29	$31.01	$31.02	$27.61	551,059
2017-10-13	$31.18	$31.33	$30.97	$31.15	$27.72	678,220
2017-10-12	$30.88	$31.20	$30.77	$31.09	$27.67	733,514
2017-10-11	$30.71	$30.93	$30.63	$30.88	$27.48	679,763
2017-10-10	$30.99	$31.20	$30.68	$30.69	$27.32	732,454
2017-10-09	$30.79	$30.99	$30.67	$30.90	$27.50	865,212
2017-10-06	$30.59	$30.77	$30.28	$30.77	$27.39	679,104
2017-10-05	$30.56	$30.83	$30.52	$30.77	$27.39	710,282
2017-10-04	$30.57	$30.63	$30.37	$30.49	$27.14	532,909
2017-10-03	$30.55	$30.70	$30.34	$30.55	$27.19	666,332
2017-10-02	$30.23	$30.64	$30.18	$30.49	$27.14	1,169,695
2017-09-29	$30.30	$30.38	$29.91	$30.09	$26.78	1,262,053
2017-09-28	$30.00	$30.28	$29.77	$30.25	$26.92	781,989
2017-09-27	$30.47	$30.56	$29.80	$30.14	$26.64	1,173,905
2017-09-26	$31.05	$31.05	$30.55	$30.56	$27.01	1,117,191
2017-09-25	$30.87	$31.25	$30.86	$31.04	$27.44	668,781
2017-09-22	$31.30	$31.48	$30.80	$30.84	$27.26	628,968
2017-09-21	$31.39	$31.56	$31.25	$31.25	$27.62	466,632
2017-09-20	$31.53	$31.58	$31.21	$31.37	$27.73	557,874
2017-09-19	$31.38	$31.51	$31.28	$31.48	$27.83	639,011
2017-09-18	$31.44	$31.50	$31.17	$31.34	$27.70	570,206
2017-09-15	$31.68	$31.68	$31.08	$31.40	$27.75	1,490,804
2017-09-14	$31.07	$31.67	$30.99	$31.63	$27.96	585,720
2017-09-13	$31.35	$31.39	$31.03	$31.08	$27.47	441,312
2017-09-12	$31.74	$31.83	$31.25	$31.34	$27.70	872,025
2017-09-11	$31.31	$31.79	$31.31	$31.74	$28.06	587,433
2017-09-08	$31.13	$31.35	$31.05	$31.18	$27.56	412,322
2017-09-07	$31.13	$31.43	$31.11	$31.21	$27.59	892,920
2017-09-06	$31.10	$31.30	$31.02	$31.05	$27.45	896,171
2017-09-05	$31.12	$31.34	$30.97	$31.07	$27.46	876,330
2017-09-01	$31.04	$31.15	$30.88	$31.04	$27.44	598,180
2017-08-31	$30.67	$31.05	$30.49	$30.98	$27.38	850,769
2017-08-30	$30.28	$30.57	$30.13	$30.55	$27.00	492,931
2017-08-29	$30.41	$30.55	$30.26	$30.34	$26.82	384,142
2017-08-28	$30.55	$30.60	$30.21	$30.40	$26.87	582,528
2017-08-25	$30.71	$30.73	$30.43	$30.48	$26.94	502,282
2017-08-24	$30.66	$30.73	$30.44	$30.48	$26.94	797,237
2017-08-23	$30.18	$30.59	$29.94	$30.53	$26.99	495,408
2017-08-22	$30.42	$30.46	$30.14	$30.24	$26.73	556,166
2017-08-21	$29.99	$30.52	$29.87	$30.36	$26.84	499,823
2017-08-18	$29.89	$30.09	$29.73	$29.98	$26.50	733,437
2017-08-17	$30.43	$30.57	$30.11	$30.13	$26.63	728,935
2017-08-16	$30.48	$30.68	$30.41	$30.47	$26.93	517,454
2017-08-15	$30.21	$30.47	$30.02	$30.43	$26.90	516,504
2017-08-14	$29.67	$30.31	$29.59	$30.29	$26.77	589,584
2017-08-11	$29.63	$29.65	$29.34	$29.51	$26.08	621,290
2017-08-10	$29.69	$29.92	$29.58	$29.73	$26.28	533,733
2017-08-09	$30.12	$30.12	$29.64	$29.78	$26.32	444,560
2017-08-08	$29.90	$30.23	$29.87	$30.00	$26.52	602,905
2017-08-07	$30.41	$30.41	$29.87	$29.99	$26.51	620,801
2017-08-04	$30.50	$30.73	$30.31	$30.40	$26.87	640,333
2017-08-03	$30.68	$30.83	$30.42	$30.50	$26.96	1,107,146
2017-08-02	$30.90	$30.95	$30.57	$30.69	$27.13	979,557
2017-08-01	$30.62	$31.14	$30.58	$31.01	$27.41	1,114,358
2017-07-31	$30.58	$30.62	$30.12	$30.52	$26.98	879,722
2017-07-28	$30.51	$30.61	$30.39	$30.47	$26.93	663,154
2017-07-27	$30.08	$30.73	$29.60	$30.44	$26.91	1,004,890
2017-07-26	$29.84	$30.26	$29.71	$30.08	$26.59	815,808
2017-07-25	$29.82	$29.95	$29.63	$29.85	$26.38	1,108,979
2017-07-24	$29.70	$29.87	$29.44	$29.80	$26.34	751,780
2017-07-21	$29.95	$29.95	$29.58	$29.76	$26.30	873,137
2017-07-20	$30.12	$30.14	$29.68	$29.69	$26.24	870,935
2017-07-19	$29.74	$30.19	$29.68	$30.09	$26.60	735,318
2017-07-18	$29.21	$29.76	$29.11	$29.70	$26.25	1,281,012
2017-07-17	$28.85	$29.27	$28.67	$29.24	$25.85	992,135
2017-07-14	$28.65	$28.92	$28.65	$28.86	$25.51	779,220
2017-07-13	$28.68	$28.72	$28.36	$28.53	$25.22	758,030
2017-07-12	$28.54	$28.83	$28.48	$28.64	$25.31	633,377
2017-07-11	$28.33	$28.36	$27.96	$28.28	$25.00	750,189
2017-07-10	$28.50	$28.59	$28.31	$28.33	$25.04	887,705
2017-07-07	$28.25	$28.58	$28.16	$28.51	$25.20	1,260,091
2017-07-06	$28.23	$28.46	$28.14	$28.21	$24.93	1,485,821
2017-07-05	$28.72	$28.72	$28.26	$28.36	$25.07	853,195
2017-07-03	$28.71	$28.77	$28.34	$28.71	$25.38	508,633
2017-06-30	$28.49	$28.76	$28.48	$28.62	$25.30	713,171
2017-06-29	$28.63	$28.76	$28.31	$28.45	$25.15	780,396
2017-06-28	$28.72	$28.88	$28.63	$28.75	$25.41	613,745
2017-06-27	$29.03	$29.03	$28.75	$28.77	$25.25	1,209,970
2017-06-26	$29.11	$29.16	$28.67	$29.05	$25.49	1,122,770
2017-06-23	$29.13	$29.44	$28.96	$29.00	$25.45	1,254,858
2017-06-22	$29.00	$29.10	$28.81	$29.03	$25.47	638,590
2017-06-21	$28.99	$29.17	$28.91	$29.00	$25.45	766,953
2017-06-20	$29.64	$29.68	$28.88	$29.05	$25.49	769,430
2017-06-19	$29.67	$29.67	$29.40	$29.54	$25.92	566,665
2017-06-16	$29.47	$29.75	$29.40	$29.59	$25.97	1,202,061
2017-06-15	$29.39	$29.84	$29.31	$29.66	$26.03	840,436
2017-06-14	$29.80	$29.99	$29.48	$29.59	$25.97	1,421,481
2017-06-13	$29.54	$29.76	$29.51	$29.57	$25.95	2,097,960
2017-06-12	$29.68	$30.17	$29.65	$30.04	$26.36	662,607
2017-06-09	$29.48	$29.75	$29.37	$29.70	$26.06	580,897
2017-06-08	$29.46	$29.50	$29.08	$29.46	$25.85	590,317
2017-06-07	$29.37	$29.61	$29.33	$29.50	$25.89	509,645
2017-06-06	$29.53	$29.64	$29.32	$29.42	$25.82	349,908
2017-06-05	$29.71	$29.81	$29.44	$29.54	$25.92	560,983
2017-06-02	$29.43	$29.83	$29.39	$29.75	$26.11	695,350
2017-06-01	$28.83	$29.35	$28.70	$29.29	$25.70	571,711
2017-05-31	$28.80	$28.95	$28.55	$28.88	$25.34	615,362
2017-05-30	$28.72	$28.88	$28.57	$28.70	$25.18	300,072
2017-05-26	$28.91	$28.94	$28.59	$28.77	$25.25	369,182
2017-05-25	$29.18	$29.23	$28.92	$28.94	$25.39	433,146
2017-05-24	$29.09	$29.24	$29.00	$29.13	$25.56	381,187
2017-05-23	$28.86	$29.17	$28.76	$28.99	$25.44	541,015
2017-05-22	$28.59	$28.79	$28.53	$28.75	$25.23	521,255
2017-05-19	$28.26	$28.76	$28.19	$28.57	$25.07	648,402
2017-05-18	$28.27	$28.40	$27.97	$28.27	$24.81	703,944
2017-05-17	$28.09	$28.49	$27.94	$28.30	$24.83	775,736
2017-05-16	$28.03	$28.18	$27.80	$28.18	$24.73	676,247
2017-05-15	$27.84	$28.30	$27.81	$28.04	$24.60	463,872
2017-05-12	$27.80	$27.85	$27.67	$27.76	$24.36	560,829
2017-05-11	$27.88	$27.88	$27.49	$27.80	$24.39	759,779
2017-05-10	$27.73	$28.07	$27.62	$27.96	$24.53	714,494
2017-05-09	$28.10	$28.11	$27.49	$27.74	$24.34	983,766
2017-05-08	$28.16	$28.30	$27.95	$28.08	$24.64	764,492
2017-05-05	$27.90	$28.18	$27.87	$28.11	$24.67	396,448
2017-05-04	$27.58	$27.89	$27.38	$27.85	$24.44	787,533
2017-05-03	$27.95	$27.97	$27.58	$27.79	$24.39	696,736
2017-05-02	$28.26	$28.34	$27.90	$27.92	$24.50	897,752
2017-05-01	$28.20	$28.41	$28.04	$28.28	$24.82	645,750
2017-04-28	$28.47	$28.47	$28.08	$28.14	$24.69	681,168
2017-04-27	$28.42	$28.69	$28.40	$28.46	$24.97	681,799
2017-04-26	$28.00	$28.47	$27.72	$28.35	$24.88	1,192,981
2017-04-25	$27.91	$28.14	$27.86	$27.99	$24.56	612,286
2017-04-24	$28.19	$28.30	$27.63	$27.86	$24.45	612,359
2017-04-21	$27.88	$28.04	$27.77	$27.96	$24.53	689,447
2017-04-20	$27.99	$28.00	$27.68	$27.94	$24.52	858,833
2017-04-19	$28.15	$28.15	$27.90	$27.93	$24.51	849,768
2017-04-18	$28.17	$28.38	$28.05	$28.16	$24.71	641,259
2017-04-17	$28.06	$28.17	$27.97	$28.16	$24.71	765,584
2017-04-13	$28.15	$28.23	$27.90	$27.95	$24.53	554,316
2017-04-12	$28.22	$28.38	$28.04	$28.15	$24.70	629,847
2017-04-11	$27.90	$28.27	$27.75	$28.27	$24.81	709,338
2017-04-10	$27.77	$27.97	$27.69	$27.90	$24.48	557,257
2017-04-07	$27.45	$28.01	$27.45	$27.76	$24.36	962,183
2017-04-06	$27.28	$27.49	$27.12	$27.42	$24.06	733,355
2017-04-05	$27.21	$27.46	$27.16	$27.30	$23.96	1,270,693
2017-04-04	$26.82	$27.18	$26.77	$27.11	$23.79	1,078,078
2017-04-03	$26.61	$26.89	$26.48	$26.88	$23.59	696,976
2017-03-31	$26.34	$26.69	$26.33	$26.63	$23.37	1,348,190
2017-03-30	$26.09	$26.39	$25.89	$26.39	$23.16	835,900
2017-03-29	$25.99	$26.10	$25.84	$26.10	$22.90	654,537
2017-03-28	$26.05	$26.23	$25.81	$26.18	$22.79	1,259,706
2017-03-27	$26.36	$26.48	$26.02	$26.15	$22.76	846,506
2017-03-24	$26.55	$26.71	$26.46	$26.48	$23.05	499,720
2017-03-23	$26.11	$26.73	$26.07	$26.46	$23.03	504,101
2017-03-22	$26.43	$26.45	$26.00	$26.18	$22.79	788,409
2017-03-21	$26.73	$26.76	$26.35	$26.36	$22.95	728,810
2017-03-20	$26.56	$26.82	$26.56	$26.67	$23.22	454,377
2017-03-17	$26.49	$26.78	$26.44	$26.71	$23.25	990,444
2017-03-16	$26.34	$26.56	$26.30	$26.47	$23.04	517,202
2017-03-15	$25.83	$26.54	$25.83	$26.43	$23.01	770,521
2017-03-14	$25.79	$25.88	$25.56	$25.79	$22.45	538,340
2017-03-13	$25.95	$26.10	$25.78	$25.93	$22.57	502,286
2017-03-10	$26.03	$26.19	$25.72	$25.87	$22.52	479,340
2017-03-09	$26.30	$26.51	$25.86	$25.86	$22.51	550,397
2017-03-08	$26.63	$26.70	$26.27	$26.29	$22.89	776,170
2017-03-07	$26.87	$26.97	$26.69	$26.79	$23.32	306,576
2017-03-06	$27.01	$27.05	$26.71	$26.92	$23.43	507,277
2017-03-03	$27.31	$27.31	$26.68	$27.17	$23.65	1,083,887
2017-03-02	$27.00	$27.36	$26.81	$27.26	$23.73	1,119,396
2017-03-01	$26.88	$27.01	$26.37	$27.01	$23.51	2,142,391
2017-02-28	$26.90	$27.04	$26.76	$26.90	$23.42	1,225,130
2017-02-27	$26.84	$27.10	$26.76	$27.01	$23.51	1,911,940
2017-02-24	$26.58	$26.84	$26.41	$26.82	$23.35	1,057,068
2017-02-23	$27.20	$27.58	$26.26	$26.63	$23.18	1,528,407
2017-02-22	$26.64	$26.76	$26.37	$26.48	$23.05	607,073
2017-02-21	$26.47	$26.71	$26.36	$26.70	$23.24	979,585
2017-02-17	$26.52	$26.52	$26.20	$26.45	$23.02	942,228
2017-02-16	$26.13	$26.68	$26.13	$26.40	$22.98	1,082,635
2017-02-15	$26.02	$26.20	$25.83	$26.18	$22.79	481,518
2017-02-14	$26.15	$26.33	$25.96	$26.29	$22.89	428,770
2017-02-13	$26.46	$26.60	$26.28	$26.34	$22.93	337,083
2017-02-10	$26.13	$26.39	$25.99	$26.39	$22.97	437,740
2017-02-09	$25.99	$26.21	$25.86	$26.12	$22.74	577,401
2017-02-08	$25.86	$26.03	$25.69	$25.95	$22.59	508,149
2017-02-07	$26.05	$26.19	$25.72	$25.78	$22.44	546,728
2017-02-06	$26.20	$26.25	$25.92	$25.98	$22.62	951,661
2017-02-03	$25.92	$26.29	$25.92	$26.23	$22.83	1,266,121
2017-02-02	$25.46	$26.08	$25.32	$25.73	$22.40	1,142,558
2017-02-01	$25.84	$25.99	$25.31	$25.35	$22.07	793,088
2017-01-31	$25.45	$26.03	$25.44	$25.85	$22.50	1,355,093
2017-01-30	$25.80	$25.86	$25.34	$25.44	$22.15	1,480,466
2017-01-27	$27.03	$27.11	$25.86	$25.94	$22.58	1,300,115
2017-01-26	$27.65	$27.80	$27.03	$27.04	$23.54	971,457
2017-01-25	$27.87	$28.00	$27.56	$27.69	$24.10	739,085
2017-01-24	$28.04	$28.10	$27.75	$27.85	$24.24	915,230
2017-01-23	$27.84	$28.05	$27.69	$28.01	$24.38	638,187
2017-01-20	$27.65	$27.94	$27.63	$27.87	$24.26	461,854
2017-01-19	$27.76	$27.85	$27.55	$27.64	$24.06	558,288
2017-01-18	$27.71	$28.04	$27.64	$27.91	$24.30	679,246
2017-01-17	$27.57	$27.85	$27.47	$27.73	$24.14	723,226
2017-01-13	$27.63	$27.89	$27.52	$27.54	$23.97	462,078
2017-01-12	$27.49	$27.67	$27.14	$27.64	$24.06	494,560
2017-01-11	$27.37	$27.72	$27.36	$27.47	$23.91	1,005,798
2017-01-10	$27.93	$28.09	$27.71	$27.75	$24.16	673,812
2017-01-09	$28.44	$28.44	$27.96	$27.98	$24.36	857,945
2017-01-06	$28.42	$28.61	$27.88	$28.31	$24.64	792,016
2017-01-05	$28.51	$28.65	$28.26	$28.56	$24.86	809,946
2017-01-04	$28.20	$28.74	$28.14	$28.66	$24.95	833,896
2017-01-03	$28.25	$28.34	$27.86	$28.07	$24.43	762,393
2016-12-30	$27.73	$28.11	$27.59	$28.05	$24.42	967,849
2016-12-29	$27.37	$27.78	$27.36	$27.77	$24.17	408,778
2016-12-28	$27.51	$27.56	$27.18	$27.34	$23.80	538,256
2016-12-27	$27.63	$27.78	$27.55	$27.64	$23.89	282,961
2016-12-23	$27.72	$27.74	$27.51	$27.61	$23.87	383,983
2016-12-22	$27.69	$27.76	$27.41	$27.61	$23.87	452,012
2016-12-21	$28.18	$28.36	$27.67	$27.67	$23.92	692,014
2016-12-20	$27.78	$28.12	$27.71	$28.12	$24.31	790,450
2016-12-19	$27.80	$27.87	$27.61	$27.79	$24.02	875,919
2016-12-16	$27.26	$27.78	$27.26	$27.56	$23.83	2,482,934
2016-12-15	$27.12	$27.51	$27.05	$27.12	$23.44	874,387
2016-12-14	$28.07	$28.07	$27.22	$27.24	$23.55	1,036,106
2016-12-13	$28.08	$28.08	$27.68	$28.02	$24.22	823,894
2016-12-12	$27.53	$27.92	$27.46	$27.90	$24.12	590,756
2016-12-09	$27.55	$27.83	$27.48	$27.64	$23.89	568,201
2016-12-08	$27.44	$27.71	$26.92	$27.57	$23.83	1,095,040
2016-12-07	$27.10	$27.55	$26.99	$27.52	$23.79	1,107,673
2016-12-06	$26.71	$27.04	$26.65	$26.97	$23.32	903,655
2016-12-05	$26.43	$26.74	$26.28	$26.71	$23.09	778,875
2016-12-02	$26.19	$26.62	$26.14	$26.34	$22.77	570,526
2016-12-01	$26.28	$26.37	$25.76	$26.02	$22.49	872,309
2016-11-30	$26.59	$26.65	$26.19	$26.45	$22.87	1,070,975
2016-11-29	$26.47	$27.02	$26.40	$26.84	$23.20	643,227
2016-11-28	$26.36	$26.71	$26.21	$26.47	$22.88	721,383
2016-11-25	$26.20	$26.52	$26.13	$26.32	$22.75	229,980
2016-11-23	$25.93	$26.23	$25.77	$26.21	$22.66	579,297
2016-11-22	$25.74	$26.23	$25.69	$26.23	$22.68	599,131
2016-11-21	$26.06	$26.26	$25.60	$25.69	$22.21	1,158,423
2016-11-18	$25.77	$26.00	$25.76	$25.86	$22.36	1,290,001
2016-11-17	$25.64	$26.04	$25.63	$25.75	$22.26	678,957
2016-11-16	$25.40	$25.72	$25.33	$25.63	$22.16	884,330
2016-11-15	$25.74	$25.97	$25.32	$25.51	$22.05	877,013
2016-11-14	$25.33	$25.68	$25.04	$25.62	$22.15	1,254,850
2016-11-11	$25.42	$25.68	$25.23	$25.35	$21.91	1,204,539
2016-11-10	$25.86	$25.90	$24.85	$25.41	$21.97	1,561,213
2016-11-09	$25.65	$26.03	$25.08	$25.83	$22.33	930,885
2016-11-08	$26.02	$26.37	$26.02	$26.26	$22.70	784,979
2016-11-07	$25.92	$26.07	$25.66	$26.01	$22.49	566,853
2016-11-04	$25.48	$25.56	$25.26	$25.44	$21.99	502,458
2016-11-03	$25.68	$25.70	$25.33	$25.36	$21.92	633,034
2016-11-02	$25.80	$25.86	$25.62	$25.62	$22.15	1,032,896
2016-11-01	$26.25	$26.27	$25.51	$25.78	$22.29	997,441
2016-10-31	$25.84	$26.48	$25.68	$26.41	$22.83	957,948
2016-10-28	$26.37	$26.37	$25.50	$25.68	$22.20	1,728,428
2016-10-27	$26.56	$26.56	$25.92	$26.05	$22.52	696,724
2016-10-26	$26.73	$26.82	$26.28	$26.57	$22.97	712,124
2016-10-25	$27.00	$27.09	$26.78	$26.97	$23.32	489,875
2016-10-24	$28.50	$28.50	$26.96	$27.10	$23.43	314,940
2016-10-21	$26.78	$27.06	$26.78	$26.98	$23.32	466,633
2016-10-20	$26.85	$27.07	$26.77	$27.02	$23.36	474,467
2016-10-19	$26.75	$27.04	$26.67	$26.95	$23.30	419,370
2016-10-18	$26.92	$27.04	$26.73	$26.77	$23.14	410,249
2016-10-17	$26.59	$26.89	$26.54	$26.62	$23.01	462,974
2016-10-14	$26.46	$26.82	$26.23	$26.52	$22.93	817,594
2016-10-13	$26.24	$26.75	$26.23	$26.49	$22.90	1,178,715
2016-10-12	$25.93	$26.51	$25.93	$26.41	$22.83	658,251
2016-10-11	$26.42	$26.49	$25.96	$26.05	$22.52	559,107
2016-10-10	$26.03	$26.56	$26.03	$26.54	$22.94	676,595
2016-10-07	$26.28	$26.55	$25.88	$26.03	$22.50	1,010,026
2016-10-06	$26.15	$26.25	$25.76	$26.16	$22.61	1,137,750
2016-10-05	$27.32	$27.46	$26.23	$26.23	$22.68	1,095,719
2016-10-04	$27.62	$27.62	$27.06	$27.17	$23.49	553,647
2016-10-03	$28.20	$28.20	$27.62	$27.71	$23.95	650,989
2016-09-30	$28.41	$28.66	$28.12	$28.22	$24.40	1,529,149
2016-09-29	$28.63	$28.78	$28.19	$28.33	$24.49	838,318
2016-09-28	$28.54	$28.83	$28.38	$28.83	$24.92	771,153
2016-09-27	$28.89	$29.13	$28.50	$28.57	$24.54	568,518
2016-09-26	$28.64	$28.85	$28.54	$28.74	$24.68	516,165
2016-09-23	$28.56	$28.83	$28.30	$28.68	$24.63	633,236
2016-09-22	$28.49	$28.70	$28.47	$28.60	$24.56	735,942
2016-09-21	$27.67	$28.16	$27.31	$28.15	$24.18	721,176
2016-09-20	$28.10	$28.18	$27.64	$27.64	$23.74	1,153,327
2016-09-19	$27.67	$27.98	$27.56	$27.91	$23.97	650,512
2016-09-16	$27.28	$27.60	$27.04	$27.55	$23.66	2,512,458
2016-09-15	$27.19	$27.35	$26.94	$27.32	$23.46	607,736
2016-09-14	$27.12	$27.28	$26.98	$27.18	$23.34	587,254
2016-09-13	$27.70	$27.76	$26.93	$27.00	$23.19	957,089
2016-09-12	$27.62	$28.00	$27.45	$27.92	$23.98	1,176,912
2016-09-09	$28.82	$28.83	$27.78	$27.79	$23.87	1,022,065
2016-09-08	$29.39	$29.40	$29.11	$29.30	$25.16	718,609
2016-09-07	$29.25	$29.61	$29.10	$29.61	$25.43	474,709
2016-09-06	$29.11	$29.30	$28.92	$29.30	$25.16	724,624
2016-09-02	$28.67	$29.34	$28.67	$29.12	$25.01	640,932
2016-09-01	$28.79	$28.80	$28.37	$28.51	$24.49	825,087
2016-08-31	$28.57	$28.90	$28.49	$28.77	$24.71	1,522,173
2016-08-30	$28.55	$28.71	$28.24	$28.65	$24.61	551,619
2016-08-29	$28.41	$28.73	$28.40	$28.62	$24.58	851,697
2016-08-26	$28.68	$28.75	$28.01	$28.28	$24.29	1,392,257
2016-08-25	$28.29	$28.71	$28.28	$28.58	$24.55	692,679
2016-08-24	$28.92	$28.92	$28.23	$28.41	$24.40	1,094,239
2016-08-23	$28.91	$28.94	$28.70	$28.88	$24.80	675,663
2016-08-22	$28.70	$28.80	$28.52	$28.73	$24.67	534,726
2016-08-19	$28.46	$28.73	$28.43	$28.61	$24.57	840,300
2016-08-18	$28.84	$28.84	$28.50	$28.58	$24.55	759,883
2016-08-17	$28.83	$28.86	$28.45	$28.80	$24.73	599,883
2016-08-16	$28.95	$28.99	$28.48	$28.70	$24.65	824,224
2016-08-15	$29.25	$29.38	$29.07	$29.07	$24.97	737,748
2016-08-12	$28.95	$29.41	$28.95	$29.20	$25.08	521,187
2016-08-11	$29.23	$29.30	$28.70	$28.95	$24.86	642,329
2016-08-10	$29.21	$29.38	$28.96	$29.19	$25.07	393,162
2016-08-09	$28.82	$29.10	$28.66	$29.07	$24.97	366,825
2016-08-08	$28.99	$29.06	$28.73	$28.83	$24.76	462,600
2016-08-05	$29.02	$29.22	$28.87	$29.03	$24.93	515,838
2016-08-04	$29.09	$29.51	$28.91	$29.14	$25.03	955,755
2016-08-03	$29.17	$29.25	$28.80	$28.99	$24.90	651,126
2016-08-02	$29.53	$29.66	$29.11	$29.21	$25.09	640,249
2016-08-01	$29.38	$29.66	$29.35	$29.61	$25.43	613,549
2016-07-29	$28.67	$29.75	$28.67	$29.47	$25.31	1,433,822
2016-07-28	$28.35	$28.99	$28.22	$28.77	$24.71	686,473
2016-07-27	$28.47	$28.54	$28.13	$28.36	$24.36	612,326
2016-07-26	$28.62	$28.68	$28.36	$28.50	$24.48	567,367
2016-07-25	$28.67	$28.81	$28.49	$28.56	$24.53	694,330
2016-07-22	$28.51	$28.83	$28.38	$28.62	$24.58	713,040
2016-07-21	$28.51	$28.60	$28.35	$28.59	$24.55	673,184
2016-07-20	$28.55	$28.61	$28.34	$28.61	$24.57	747,599
2016-07-19	$28.29	$28.54	$28.21	$28.52	$24.49	966,363
2016-07-18	$28.20	$28.31	$28.02	$28.28	$24.29	970,401
2016-07-15	$27.97	$28.21	$27.81	$28.15	$24.18	951,941
2016-07-14	$28.20	$28.25	$27.91	$27.93	$23.99	1,050,538
2016-07-13	$28.27	$28.40	$28.13	$28.28	$24.29	710,663
2016-07-12	$28.26	$28.36	$27.99	$28.17	$24.19	915,981
2016-07-11	$28.07	$28.38	$27.88	$28.29	$24.30	657,842
2016-07-08	$27.83	$28.22	$27.81	$28.10	$24.13	1,675,812
2016-07-07	$28.00	$28.09	$27.53	$27.65	$23.75	850,547
2016-07-06	$28.02	$28.26	$28.02	$28.13	$24.16	1,582,576
2016-07-05	$27.93	$28.16	$27.56	$28.12	$24.15	1,410,410
2016-07-01	$27.93	$28.10	$27.80	$27.92	$23.98	886,279
2016-06-30	$27.45	$27.84	$27.25	$27.82	$23.89	1,108,969
2016-06-29	$26.97	$27.50	$26.97	$27.46	$23.58	1,022,517
2016-06-28	$26.49	$26.85	$26.18	$26.85	$23.06	1,410,938
2016-06-27	$26.51	$26.80	$26.29	$26.46	$22.56	2,083,779
2016-06-24	$26.31	$26.98	$26.10	$26.74	$22.80	2,037,960
2016-06-23	$26.99	$27.14	$26.86	$26.96	$22.99	806,824
2016-06-22	$26.84	$27.04	$26.74	$26.83	$22.88	720,547
2016-06-21	$26.86	$27.01	$26.77	$26.88	$22.92	929,097
2016-06-20	$26.91	$27.14	$26.80	$26.81	$22.86	750,714
2016-06-17	$26.70	$26.89	$26.45	$26.78	$22.84	1,916,036
2016-06-16	$26.48	$26.82	$26.39	$26.80	$22.85	870,392
2016-06-15	$26.37	$26.76	$26.24	$26.57	$22.66	1,092,493
2016-06-14	$26.33	$26.38	$26.17	$26.28	$22.41	1,093,683
2016-06-13	$26.33	$26.62	$26.26	$26.42	$22.53	1,325,167
2016-06-10	$26.27	$26.46	$26.15	$26.30	$22.43	1,908,381
2016-06-09	$25.64	$26.53	$25.62	$26.44	$22.55	2,030,149
2016-06-08	$25.24	$25.71	$25.24	$25.69	$21.91	1,080,748
2016-06-07	$25.13	$25.42	$25.02	$25.26	$21.54	858,902
2016-06-06	$24.93	$25.23	$24.85	$25.05	$21.36	895,200
2016-06-03	$25.02	$25.37	$24.86	$24.98	$21.30	992,600
2016-06-02	$24.60	$24.81	$24.56	$24.81	$21.16	980,916
2016-06-01	$24.45	$24.76	$24.27	$24.68	$21.05	1,268,896
2016-05-31	$24.96	$24.98	$24.68	$24.76	$21.12	1,477,983
2016-05-27	$24.80	$24.97	$24.77	$24.93	$21.26	774,381
2016-05-26	$24.87	$25.00	$24.74	$24.82	$21.17	1,067,880
2016-05-25	$24.81	$24.94	$24.56	$24.88	$21.22	1,107,083
2016-05-24	$24.57	$24.95	$24.57	$24.79	$21.14	1,136,573
2016-05-23	$24.46	$24.66	$24.34	$24.40	$20.81	832,859
2016-05-20	$24.27	$24.61	$24.22	$24.48	$20.88	1,108,836
2016-05-19	$24.16	$24.22	$23.90	$24.13	$20.58	741,678
2016-05-18	$24.32	$24.64	$24.09	$24.36	$20.77	1,010,780
2016-05-17	$24.75	$24.82	$24.19	$24.41	$20.82	1,018,565
2016-05-16	$24.66	$25.15	$24.66	$24.89	$21.23	1,016,111
2016-05-13	$24.78	$24.90	$24.54	$24.74	$21.10	867,559
2016-05-12	$24.26	$24.86	$24.14	$24.79	$21.14	1,398,801
2016-05-11	$24.63	$24.67	$24.09	$24.20	$20.64	1,424,590
2016-05-10	$24.60	$24.70	$24.51	$24.67	$21.04	963,703
2016-05-09	$24.21	$24.68	$24.21	$24.48	$20.88	1,712,375
2016-05-06	$23.77	$24.29	$23.77	$24.15	$20.59	1,990,226
2016-05-05	$23.68	$24.02	$23.58	$23.84	$20.33	2,047,235
2016-05-04	$23.07	$23.68	$22.96	$23.60	$20.13	1,256,473
2016-05-03	$23.33	$23.50	$22.91	$23.14	$19.73	855,181
2016-05-02	$23.07	$23.46	$23.03	$23.39	$19.95	1,102,448
2016-04-29	$23.14	$23.18	$22.66	$22.94	$19.56	1,635,543
2016-04-28	$23.09	$23.49	$23.05	$23.17	$19.76	1,015,005
2016-04-27	$23.17	$23.18	$22.83	$23.13	$19.72	1,257,534
2016-04-26	$22.92	$23.18	$22.82	$23.13	$19.72	1,405,144
2016-04-25	$22.54	$22.92	$22.26	$22.92	$19.55	1,125,066
2016-04-22	$22.51	$22.71	$22.46	$22.55	$19.23	1,382,830
2016-04-21	$22.86	$22.86	$22.33	$22.39	$19.09	1,114,133
2016-04-20	$23.03	$23.08	$22.76	$22.81	$19.45	1,027,660
2016-04-19	$22.87	$23.04	$22.68	$22.99	$19.61	879,286
2016-04-18	$22.56	$22.78	$22.40	$22.77	$19.42	1,218,499
2016-04-15	$22.45	$22.62	$22.42	$22.56	$19.24	1,086,418
2016-04-14	$22.59	$22.67	$22.43	$22.43	$19.13	1,698,853
2016-04-13	$22.76	$22.79	$22.55	$22.63	$19.30	965,893
2016-04-12	$22.72	$22.80	$22.47	$22.67	$19.33	1,376,800
2016-04-11	$22.56	$22.69	$22.45	$22.63	$19.30	1,731,687
2016-04-08	$22.51	$22.68	$22.30	$22.52	$19.20	1,612,195
2016-04-07	$22.28	$22.45	$22.22	$22.39	$19.09	1,422,542
2016-04-06	$22.66	$22.68	$22.30	$22.36	$19.07	1,742,911
2016-04-05	$22.58	$22.75	$22.51	$22.69	$19.35	1,369,808
2016-04-04	$22.60	$22.81	$22.55	$22.69	$19.35	1,710,724
2016-04-01	$22.64	$22.71	$22.45	$22.61	$19.28	2,365,555
2016-03-31	$22.81	$23.01	$22.73	$22.74	$19.39	7,338,514
2016-03-30	$23.00	$23.12	$22.90	$22.94	$19.56	2,914,353
2016-03-29	$22.78	$23.06	$22.74	$22.98	$19.60	18,223,556
2016-03-28	$22.66	$22.98	$22.56	$22.89	$19.36	7,585,643
2016-03-24	$21.90	$22.06	$21.63	$22.01	$18.62	493,055
2016-03-23	$22.08	$22.19	$21.96	$21.96	$18.57	764,410
2016-03-22	$21.95	$22.09	$21.88	$22.02	$18.62	762,006
2016-03-21	$22.28	$22.40	$22.01	$22.03	$18.63	675,836
2016-03-18	$22.65	$22.70	$22.32	$22.36	$18.91	1,073,350
2016-03-17	$22.21	$22.73	$22.11	$22.52	$19.05	891,253
2016-03-16	$21.81	$22.30	$21.80	$22.28	$18.84	586,965
2016-03-15	$21.81	$22.00	$21.81	$21.92	$18.54	664,830
2016-03-14	$21.87	$22.02	$21.73	$21.99	$18.60	606,526
2016-03-11	$21.91	$22.01	$21.79	$21.94	$18.56	947,368
2016-03-10	$21.88	$21.93	$21.47	$21.63	$18.29	1,267,562
2016-03-09	$21.79	$22.03	$21.62	$21.75	$18.40	1,084,907
2016-03-08	$22.13	$22.13	$21.73	$21.75	$18.40	975,834
2016-03-07	$22.02	$22.21	$21.92	$22.13	$18.72	672,821
2016-03-04	$22.02	$22.18	$21.88	$22.13	$18.72	839,686
2016-03-03	$21.92	$22.06	$21.86	$22.04	$18.64	1,057,463
2016-03-02	$21.82	$21.96	$21.51	$21.93	$18.55	892,637
2016-03-01	$21.65	$22.04	$21.59	$21.87	$18.50	723,659
2016-02-29	$21.59	$21.86	$21.49	$21.52	$18.20	1,120,523
2016-02-26	$21.76	$21.90	$21.49	$21.58	$18.25	704,589
2016-02-25	$21.25	$21.80	$21.24	$21.74	$18.39	579,063
2016-02-24	$21.06	$21.30	$20.96	$21.21	$17.94	741,409
2016-02-23	$20.81	$21.26	$20.68	$21.24	$17.96	819,821
2016-02-22	$20.75	$20.99	$20.75	$20.83	$17.62	1,086,183
2016-02-19	$20.68	$21.17	$20.45	$20.58	$17.41	1,295,193
2016-02-18	$20.17	$20.46	$19.93	$20.25	$17.13	801,994
2016-02-17	$20.04	$20.28	$19.90	$20.16	$17.05	1,030,290
2016-02-16	$19.86	$20.01	$19.59	$19.98	$16.90	797,644
2016-02-12	$19.48	$19.74	$19.42	$19.70	$16.66	816,341
2016-02-11	$19.43	$19.45	$19.15	$19.33	$16.35	1,450,230
2016-02-10	$19.69	$20.04	$19.62	$19.71	$16.67	375,386
2016-02-09	$19.43	$19.83	$19.34	$19.61	$16.59	983,436
2016-02-08	$20.01	$20.09	$19.27	$19.63	$16.60	1,343,875
2016-02-05	$20.24	$20.40	$20.10	$20.17	$17.06	1,031,734
2016-02-04	$20.35	$20.47	$20.12	$20.31	$17.18	910,938
2016-02-03	$20.40	$20.53	$20.09	$20.40	$17.25	762,827
2016-02-02	$20.33	$20.50	$20.04	$20.29	$17.16	893,813
2016-02-01	$20.44	$20.50	$20.25	$20.44	$17.29	1,009,485
2016-01-29	$19.82	$20.70	$19.55	$20.59	$17.41	1,691,526
2016-01-28	$20.26	$20.31	$19.45	$19.69	$16.65	1,080,948
2016-01-27	$20.34	$20.34	$19.99	$20.13	$17.03	861,366
2016-01-26	$20.03	$20.43	$20.03	$20.43	$17.28	538,489
2016-01-25	$19.91	$20.24	$19.70	$19.91	$16.84	759,485
2016-01-22	$19.88	$20.06	$19.70	$19.94	$16.87	736,218
2016-01-21	$19.43	$19.64	$19.27	$19.48	$16.48	914,348
2016-01-20	$19.72	$19.72	$18.89	$19.32	$16.34	759,512
2016-01-19	$20.03	$20.07	$19.74	$19.89	$16.82	693,928
2016-01-15	$19.81	$19.99	$19.68	$19.85	$16.79	804,650
2016-01-14	$20.32	$20.43	$19.99	$20.19	$17.08	802,248
2016-01-13	$20.71	$20.90	$20.17	$20.26	$17.14	982,775
2016-01-12	$21.25	$21.33	$20.43	$20.70	$17.51	1,254,488
2016-01-11	$21.02	$21.28	$20.99	$21.10	$17.85	868,351
2016-01-08	$21.49	$21.61	$20.94	$20.97	$17.74	427,758
2016-01-07	$21.42	$21.61	$21.39	$21.42	$18.12	1,004,972
2016-01-06	$21.73	$21.85	$21.63	$21.83	$18.46	656,818
2016-01-05	$21.61	$22.00	$21.57	$21.92	$18.54	1,323,198
2016-01-04	$21.85	$21.92	$21.46	$21.61	$18.28	748,106
2015-12-31	$22.42	$22.42	$22.13	$22.13	$18.72	812,604
2015-12-30	$22.40	$22.56	$22.35	$22.35	$18.90	511,147
2015-12-29	$22.30	$22.56	$22.29	$22.43	$18.97	746,678
2015-12-28	$22.13	$22.36	$22.03	$22.34	$18.79	403,934
2015-12-24	$22.20	$22.29	$22.04	$22.15	$18.63	271,469
2015-12-23	$22.04	$22.13	$21.96	$22.09	$18.58	473,690
2015-12-22	$21.87	$22.11	$21.77	$21.97	$18.48	723,087
2015-12-21	$21.86	$21.94	$21.63	$21.80	$18.33	627,621
2015-12-18	$21.90	$21.98	$21.52	$21.69	$18.24	1,214,783
2015-12-17	$22.28	$22.32	$21.98	$22.00	$18.50	807,356
2015-12-16	$21.80	$22.26	$21.77	$22.21	$18.68	1,111,445
2015-12-15	$21.76	$21.96	$21.63	$21.72	$18.27	981,921
2015-12-14	$21.68	$21.74	$21.31	$21.60	$18.17	1,335,466
2015-12-11	$21.69	$21.92	$21.54	$21.72	$18.27	1,827,459
2015-12-10	$22.22	$22.41	$21.89	$21.95	$18.46	1,155,165
2015-12-09	$22.45	$22.57	$22.08	$22.23	$18.70	1,255,494
2015-12-08	$22.49	$22.63	$22.33	$22.52	$18.94	551,754
2015-12-07	$22.61	$22.72	$22.46	$22.60	$19.01	898,748
2015-12-04	$22.21	$22.75	$22.13	$22.67	$19.07	427,309
2015-12-03	$22.52	$22.58	$22.08	$22.19	$18.66	691,276
2015-12-02	$22.99	$22.99	$22.52	$22.55	$18.96	664,774
2015-12-01	$22.93	$23.09	$22.87	$23.08	$19.41	504,935
2015-11-30	$22.86	$23.02	$22.68	$22.85	$19.22	874,528
2015-11-27	$22.57	$22.92	$22.57	$22.82	$19.19	343,871
2015-11-25	$22.62	$22.79	$22.54	$22.66	$19.06	456,941
2015-11-24	$22.44	$22.68	$22.27	$22.65	$19.05	826,948
2015-11-23	$22.34	$22.57	$22.34	$22.56	$18.97	480,860
2015-11-20	$22.09	$22.49	$22.01	$22.37	$18.81	556,002
2015-11-19	$21.84	$22.01	$21.75	$21.94	$18.45	352,356
2015-11-18	$21.68	$21.85	$21.46	$21.80	$18.33	484,225
2015-11-17	$21.41	$21.84	$21.37	$21.60	$18.17	532,213
2015-11-16	$21.24	$21.46	$21.11	$21.45	$18.04	404,369
2015-11-13	$21.44	$21.60	$21.22	$21.22	$17.85	488,660
2015-11-12	$21.66	$21.74	$21.43	$21.46	$18.05	358,313
2015-11-11	$21.74	$21.88	$21.68	$21.74	$18.28	411,091
2015-11-10	$21.51	$21.77	$21.49	$21.71	$18.26	364,458
2015-11-09	$21.66	$21.76	$21.33	$21.51	$18.09	984,782
2015-11-06	$22.12	$22.21	$21.61	$21.78	$18.32	747,397
2015-11-05	$22.14	$22.29	$21.89	$22.29	$18.75	552,804
2015-11-04	$22.21	$22.28	$21.98	$22.11	$18.59	726,069
2015-11-03	$22.10	$22.24	$21.87	$22.21	$18.68	526,326
2015-11-02	$21.75	$22.21	$21.67	$22.20	$18.67	967,723
2015-10-30	$22.27	$22.43	$21.68	$21.68	$18.23	1,386,890
2015-10-29	$22.39	$22.78	$22.15	$22.28	$18.74	770,540
2015-10-28	$22.43	$22.78	$22.10	$22.62	$19.02	621,493
2015-10-27	$22.41	$22.59	$22.21	$22.42	$18.86	544,378
2015-10-26	$22.39	$22.49	$22.22	$22.45	$18.88	270,638
2015-10-23	$22.59	$22.69	$22.04	$22.41	$18.85	512,221
2015-10-22	$22.23	$22.58	$22.23	$22.53	$18.95	514,527
2015-10-21	$22.30	$22.34	$22.11	$22.13	$18.61	392,505
2015-10-20	$22.17	$22.35	$22.11	$22.19	$18.66	534,649
2015-10-19	$21.90	$22.25	$21.90	$22.24	$18.70	412,279
2015-10-16	$21.81	$21.98	$21.76	$21.96	$18.47	701,359
2015-10-15	$21.59	$21.83	$21.51	$21.81	$18.34	589,096
2015-10-14	$21.81	$21.84	$21.51	$21.54	$18.12	872,002
2015-10-13	$21.86	$22.08	$21.70	$21.73	$18.28	554,668
2015-10-12	$21.89	$22.17	$21.81	$21.99	$18.49	562,922
2015-10-09	$21.88	$21.89	$21.72	$21.82	$18.35	519,823
2015-10-08	$21.65	$21.86	$21.61	$21.85	$18.38	736,730
2015-10-07	$21.41	$21.71	$21.34	$21.69	$18.24	1,147,581
2015-10-06	$21.58	$21.73	$21.38	$21.41	$18.01	643,204
2015-10-05	$21.26	$21.59	$21.20	$21.58	$18.15	945,157
2015-10-02	$21.01	$21.16	$20.74	$21.14	$17.78	1,295,120
2015-10-01	$21.01	$21.11	$20.78	$21.08	$17.73	1,017,557
2015-09-30	$21.25	$21.33	$20.95	$20.95	$17.62	2,049,032
2015-09-29	$20.78	$21.24	$20.65	$21.11	$17.75	1,983,379
2015-09-28	$20.48	$20.71	$20.41	$20.64	$17.36	1,853,336
2015-09-25	$20.76	$20.91	$20.57	$20.71	$17.31	1,300,675
2015-09-24	$20.79	$20.91	$20.54	$20.69	$17.29	843,285
2015-09-23	$20.52	$20.99	$20.42	$20.85	$17.43	1,428,998
2015-09-22	$20.50	$20.72	$20.40	$20.45	$17.09	667,843
2015-09-21	$20.57	$20.90	$20.54	$20.74	$17.34	902,984
2015-09-18	$20.27	$20.67	$20.22	$20.56	$17.19	1,581,714
2015-09-17	$20.12	$20.71	$20.07	$20.42	$17.07	862,635
2015-09-16	$19.79	$20.18	$19.73	$20.14	$16.83	699,408
2015-09-15	$19.75	$19.83	$19.60	$19.80	$16.55	1,764,560
2015-09-14	$19.74	$19.82	$19.51	$19.73	$16.49	848,421
2015-09-11	$19.31	$19.70	$19.24	$19.68	$16.45	1,021,010
2015-09-10	$19.10	$19.54	$19.06	$19.36	$16.18	982,174
2015-09-09	$19.47	$19.50	$19.12	$19.15	$16.01	1,037,637
2015-09-08	$19.29	$19.41	$19.13	$19.33	$16.16	959,176
2015-09-04	$19.14	$19.26	$18.85	$19.02	$15.90	714,300
2015-09-03	$19.38	$19.59	$19.23	$19.39	$16.21	1,091,908
2015-09-02	$18.91	$19.02	$18.71	$19.00	$15.88	1,032,204
2015-09-01	$19.10	$19.14	$18.54	$18.69	$15.62	1,016,471
2015-08-31	$19.50	$19.69	$19.38	$19.39	$16.21	1,825,858
2015-08-28	$19.58	$19.64	$19.29	$19.60	$16.38	1,567,035
2015-08-27	$19.56	$19.82	$19.32	$19.64	$16.42	1,366,439
2015-08-26	$19.24	$19.32	$18.94	$19.27	$16.11	1,268,414
2015-08-25	$19.83	$19.83	$18.83	$18.86	$15.76	1,751,443
2015-08-24	$19.66	$20.06	$19.13	$19.20	$16.05	1,429,043
2015-08-21	$20.58	$20.78	$20.44	$20.45	$17.09	875,839
2015-08-20	$20.84	$21.11	$20.78	$20.94	$17.50	737,112
2015-08-19	$21.20	$21.20	$20.87	$20.92	$17.49	1,633,666
2015-08-18	$21.40	$21.40	$21.16	$21.24	$17.75	1,600,741
2015-08-17	$21.20	$21.43	$20.96	$21.43	$17.91	1,488,438
2015-08-14	$20.99	$21.26	$20.89	$21.17	$17.69	765,335
2015-08-13	$21.11	$21.14	$20.81	$21.00	$17.55	1,025,336

First Industrial Realty Trust Inc (FR) News Headlines

Recent First Industrial Realty Trust Inc (FR) News

Similar Companies to First Industrial Realty Trust Inc (FR) in the REIT-Industrial Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prologis Inc	PLD	REIT-Industrial	Real Estate	19,900
Americold Realty Trust	COLD	REIT-Industrial	Real Estate	15,500
Extra Space Storage Inc	EXR	REIT-Industrial	Real Estate	3,100
Public Storage	PSA	REIT-Industrial	Real Estate	3,000
Life Storage Inc	LSI	REIT-Industrial	Real Estate	2,000
Duke Realty Corp	DRE	REIT-Industrial	Real Estate	1,500
CubeSmart	CUBE	REIT-Industrial	Real Estate	900
National Storage Affiliates Trust	NSA	REIT-Industrial	Real Estate	360
First Industrial Realty Trust Inc	FR	REIT-Industrial	Real Estate	153
Rexford Industrial Realty Inc	REXR	REIT-Industrial	Real Estate	147

First Industrial Realty Trust Inc (FR) Exchange: NYSE