Fortis Inc (FTS) Stock

Data as of April 26, 2024

$37.54 ($-0.08) -0.21%

Fortis Inc - Daily Information

Click for more stock information on Fortis Inc.

Daily Information	Data
Date	April 26, 2024
Open	$37.91
Previous Close	$37.54
High	$37.95
Low	$37.30
Adjusted Open	$37.91
Previous Adjusted Close	$37.54
Adjusted High	$37.95
Adjusted Low	$37.30

About Fortis Inc (FTS)

Fortis Inc (FTS) is a diversified holdings company based in Ontario, Canada with a history of over 125 years. The company began in 1885 as an electricity and gas utility, but has since become a multinational conglomerate with a focus on developing and investing in utility-related businesses. Over the years, Fortis has continued to expand its operations and presence in eight countries. In 2011, Fortis Inc (FTS) became a public company and began trading on the Toronto Stock Exchange; this propelled further growth as revenue nearly doubled within five years. The current leadership team has developed strategic focus on infrastructure, energy and healthcare investments and services, and has been successful in growing its revenues and cash flow in an effort to create long-term value for shareholders.

Invest in Fortis Inc (FTS)

Diversify your asset portfolio by buying gold.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Fortis Inc (FTS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$37.91	$37.95	$37.30	$37.54	$37.54	514,636
2024-04-12	$37.97	$38.11	$37.49	$37.62	$37.62	437,397
2024-04-11	$38.34	$38.39	$37.57	$37.95	$37.95	832,380
2024-04-10	$38.86	$38.86	$37.92	$38.20	$38.20	793,129
2024-04-09	$39.34	$39.42	$39.04	$39.24	$39.24	415,737
2024-04-08	$38.95	$39.21	$38.78	$39.18	$39.18	529,211
2024-04-05	$38.81	$38.86	$38.51	$38.80	$38.80	469,874
2024-04-04	$39.51	$39.66	$38.90	$39.06	$39.06	587,315
2024-04-03	$39.35	$39.47	$39.18	$39.31	$39.31	516,413
2024-04-02	$39.16	$39.49	$39.16	$39.39	$39.39	453,040
2024-04-01	$39.41	$39.47	$39.06	$39.31	$39.31	408,433
2024-03-28	$39.50	$39.56	$39.33	$39.51	$39.51	762,427
2024-03-27	$38.95	$39.38	$38.95	$39.37	$39.37	879,889
2024-03-26	$39.36	$39.36	$38.90	$38.94	$38.94	652,818
2024-03-25	$39.60	$39.71	$39.31	$39.34	$39.34	600,530
2024-03-22	$39.80	$39.81	$39.48	$39.52	$39.52	445,454
2024-03-21	$39.69	$39.89	$39.55	$39.61	$39.61	662,443
2024-03-20	$39.34	$39.73	$39.25	$39.67	$39.67	534,382
2024-03-19	$39.44	$39.70	$39.33	$39.36	$39.36	418,859
2024-03-18	$39.74	$39.77	$39.44	$39.57	$39.57	675,833
2024-03-15	$39.38	$39.87	$39.23	$39.72	$39.72	892,997
2024-03-14	$39.54	$39.63	$39.09	$39.39	$39.39	501,032
2024-03-13	$39.87	$39.94	$39.56	$39.73	$39.73	534,734
2024-03-12	$39.87	$39.98	$39.57	$39.73	$39.73	498,466
2024-03-11	$39.95	$40.22	$39.83	$40.05	$40.05	365,441
2024-03-08	$40.35	$40.42	$40.03	$40.05	$40.05	677,102
2024-03-07	$39.66	$40.33	$39.61	$40.26	$40.26	1,012,671
2024-03-06	$39.36	$39.61	$39.27	$39.44	$39.44	797,926
2024-03-05	$39.23	$39.40	$38.82	$39.02	$39.02	863,602
2024-03-04	$38.48	$39.06	$38.33	$39.00	$39.00	645,216
2024-03-01	$38.50	$38.69	$38.25	$38.56	$38.56	1,479,490
2024-02-29	$38.68	$38.88	$38.51	$38.58	$38.58	1,345,270
2024-02-28	$38.72	$38.81	$38.56	$38.63	$38.63	652,613
2024-02-27	$38.67	$38.82	$38.45	$38.72	$38.72	933,356
2024-02-26	$39.30	$39.30	$38.49	$38.59	$38.59	1,606,926
2024-02-23	$39.95	$40.03	$39.22	$39.36	$39.36	1,171,723
2024-02-22	$39.68	$39.94	$39.37	$39.90	$39.90	1,233,218
2024-02-21	$39.73	$39.92	$39.60	$39.83	$39.83	1,181,004
2024-02-20	$39.28	$39.84	$39.24	$39.65	$39.65	1,603,859
2024-02-16	$39.07	$39.37	$38.94	$39.27	$39.27	961,300
2024-02-15	$38.74	$39.14	$38.61	$39.13	$39.13	5,209,831
2024-02-14	$38.54	$38.86	$38.38	$38.85	$38.42	777,467
2024-02-13	$39.07	$39.26	$38.25	$38.48	$38.06	844,409
2024-02-12	$39.12	$39.58	$39.12	$39.45	$39.02	1,015,779
2024-02-09	$38.94	$39.32	$38.44	$39.06	$38.63	874,503
2024-02-08	$39.16	$39.26	$38.79	$38.94	$38.51	893,794
2024-02-07	$39.84	$40.06	$39.18	$39.33	$38.90	904,827
2024-02-06	$39.38	$39.71	$39.25	$39.66	$39.22	739,546
2024-02-05	$39.67	$39.67	$39.10	$39.44	$39.01	782,544
2024-02-02	$40.01	$40.13	$39.30	$40.00	$39.56	1,391,649
2024-02-01	$40.07	$40.55	$39.97	$40.46	$40.01	735,612
2024-01-31	$40.49	$40.76	$40.03	$40.13	$39.69	642,356
2024-01-30	$40.12	$40.38	$39.81	$40.31	$39.87	967,819
2024-01-29	$39.76	$40.23	$39.58	$40.16	$39.72	558,006
2024-01-26	$39.89	$40.04	$39.64	$39.73	$39.73	423,752
2024-01-25	$39.66	$39.84	$39.52	$39.80	$39.80	678,914
2024-01-24	$40.24	$40.26	$39.37	$39.43	$39.43	881,338
2024-01-23	$40.10	$40.34	$39.73	$39.81	$39.81	859,525
2024-01-22	$40.49	$40.77	$40.08	$40.16	$40.16	942,196
2024-01-19	$40.02	$40.65	$39.87	$40.48	$40.48	960,660
2024-01-18	$40.36	$40.48	$39.78	$39.89	$39.89	721,127
2024-01-17	$40.86	$41.00	$40.09	$40.36	$40.36	1,332,252
2024-01-16	$40.94	$41.06	$40.60	$40.99	$40.99	768,395
2024-01-12	$41.41	$41.53	$40.98	$41.06	$41.06	694,627
2024-01-11	$41.58	$41.68	$40.69	$41.02	$41.02	643,738
2024-01-10	$41.75	$42.00	$41.70	$41.77	$41.77	438,377
2024-01-09	$41.96	$41.96	$41.71	$41.72	$41.72	422,562
2024-01-08	$41.68	$42.05	$41.63	$42.01	$42.01	414,536
2024-01-05	$41.42	$42.19	$41.28	$41.63	$41.63	701,400
2024-01-04	$41.31	$41.68	$41.06	$41.40	$41.40	897,763
2024-01-03	$41.00	$41.34	$40.91	$41.20	$41.20	479,552
2024-01-02	$40.71	$41.26	$40.67	$41.04	$41.04	762,856
2023-12-29	$40.82	$41.21	$40.75	$41.13	$41.13	474,427
2023-12-28	$40.97	$41.18	$40.81	$41.02	$41.02	620,820
2023-12-27	$40.90	$41.25	$40.76	$41.06	$41.06	477,504
2023-12-26	$40.71	$41.06	$40.71	$40.95	$40.95	210,094
2023-12-22	$40.55	$40.94	$40.55	$40.71	$40.71	785,300
2023-12-21	$40.17	$40.55	$40.17	$40.38	$40.38	667,435
2023-12-20	$40.78	$40.96	$40.05	$40.06	$40.06	948,442
2023-12-19	$40.59	$40.98	$40.59	$40.87	$40.87	690,264
2023-12-18	$41.12	$41.25	$40.42	$40.53	$40.53	794,796
2023-12-15	$41.43	$41.43	$40.87	$41.01	$41.01	1,198,398
2023-12-14	$41.54	$41.76	$41.25	$41.44	$41.44	1,465,860
2023-12-13	$39.96	$41.33	$39.63	$41.29	$41.29	696,334
2023-12-12	$40.49	$40.53	$39.47	$39.82	$39.82	962,359
2023-12-11	$40.50	$40.77	$40.23	$40.76	$40.76	591,007
2023-12-08	$40.80	$40.86	$40.48	$40.71	$40.71	442,130
2023-12-07	$40.94	$41.17	$40.83	$40.86	$40.86	530,194
2023-12-06	$40.59	$41.19	$40.59	$40.94	$40.94	530,843
2023-12-05	$40.67	$40.77	$40.39	$40.48	$40.48	485,224
2023-12-04	$40.44	$40.85	$40.21	$40.66	$40.66	831,528
2023-12-01	$40.15	$40.67	$40.06	$40.64	$40.64	585,409
2023-11-30	$39.99	$40.20	$39.41	$40.08	$40.08	1,105,257
2023-11-29	$40.59	$40.62	$39.86	$39.98	$39.98	1,000,047
2023-11-28	$40.82	$41.20	$40.66	$40.68	$40.68	779,643
2023-11-27	$41.02	$41.02	$40.57	$40.76	$40.76	481,702
2023-11-24	$41.16	$41.16	$40.95	$41.08	$41.08	239,040
2023-11-22	$41.05	$41.18	$40.78	$41.05	$41.05	444,458
2023-11-21	$41.18	$41.40	$40.87	$40.96	$40.96	894,760
2023-11-20	$40.90	$41.15	$40.68	$41.01	$41.01	480,413
2023-11-17	$41.25	$41.30	$40.97	$41.17	$41.17	398,510
2023-11-16	$41.25	$41.35	$40.89	$41.04	$41.04	984,944
2023-11-15	$41.08	$41.57	$41.08	$41.47	$40.88	677,852
2023-11-14	$40.81	$41.37	$40.76	$41.17	$40.59	615,537
2023-11-13	$40.27	$40.46	$40.09	$40.25	$39.68	577,801
2023-11-10	$40.71	$40.76	$40.19	$40.38	$39.81	958,340
2023-11-09	$40.49	$41.17	$40.49	$40.73	$40.15	742,252
2023-11-08	$40.47	$40.54	$40.21	$40.46	$39.89	492,695
2023-11-07	$41.08	$41.08	$40.54	$40.61	$40.03	897,372
2023-11-06	$41.55	$41.70	$41.10	$41.26	$40.68	641,040
2023-11-03	$42.00	$42.17	$41.33	$41.58	$40.99	1,092,205
2023-11-02	$40.67	$41.74	$40.37	$41.65	$41.06	1,022,954
2023-11-01	$39.84	$40.58	$39.70	$40.37	$39.80	1,145,223
2023-10-31	$40.18	$40.30	$39.42	$39.73	$39.17	1,228,196
2023-10-30	$39.76	$40.30	$39.66	$40.15	$39.58	627,509
2023-10-27	$40.23	$40.34	$39.61	$39.64	$39.64	774,057
2023-10-26	$39.61	$40.32	$39.58	$40.13	$40.13	1,222,489
2023-10-25	$39.30	$39.79	$39.23	$39.48	$39.48	680,748
2023-10-24	$39.48	$39.75	$39.36	$39.51	$39.51	632,131
2023-10-23	$38.80	$39.57	$38.60	$39.31	$39.31	1,030,403
2023-10-20	$39.39	$39.61	$39.02	$39.05	$39.05	754,135
2023-10-19	$39.65	$39.94	$39.29	$39.36	$39.36	723,275
2023-10-18	$39.97	$39.98	$39.45	$39.59	$39.59	688,621
2023-10-17	$40.18	$40.49	$39.66	$40.05	$40.05	1,004,093
2023-10-16	$39.83	$40.68	$39.83	$40.49	$40.49	781,568
2023-10-13	$40.43	$40.56	$39.81	$39.85	$39.85	717,151
2023-10-12	$40.63	$40.81	$39.93	$40.09	$40.09	1,060,219
2023-10-11	$40.00	$40.84	$39.74	$40.76	$40.76	907,635
2023-10-10	$39.58	$39.98	$39.56	$39.88	$39.88	885,346
2023-10-09	$39.13	$39.90	$39.13	$39.61	$39.61	622,866
2023-10-06	$38.54	$39.30	$38.25	$39.13	$39.13	1,426,644
2023-10-05	$37.96	$38.88	$37.96	$38.87	$38.87	1,992,930
2023-10-04	$37.11	$38.17	$36.87	$37.99	$37.99	2,111,217
2023-10-03	$36.83	$37.15	$36.30	$36.93	$36.93	1,456,128
2023-10-02	$37.83	$37.84	$36.47	$37.05	$37.05	1,780,925
2023-09-29	$38.69	$38.78	$37.88	$37.99	$37.99	939,522
2023-09-28	$38.29	$38.50	$37.96	$38.29	$38.29	807,476
2023-09-27	$39.09	$39.14	$38.10	$38.16	$38.16	732,694
2023-09-26	$39.96	$39.96	$39.09	$39.11	$39.11	592,656
2023-09-25	$40.15	$40.33	$39.97	$40.08	$40.08	621,596
2023-09-22	$40.25	$40.46	$39.98	$40.31	$40.31	752,290
2023-09-21	$40.80	$40.88	$40.28	$40.30	$40.30	617,058
2023-09-20	$41.06	$41.33	$40.87	$41.05	$41.05	540,327
2023-09-19	$41.95	$42.01	$40.77	$40.89	$40.89	1,092,200
2023-09-18	$41.83	$41.99	$41.48	$41.77	$41.77	504,705
2023-09-15	$41.54	$41.83	$41.35	$41.73	$41.73	1,137,243
2023-09-14	$41.02	$41.59	$40.98	$41.49	$41.49	894,655
2023-09-13	$40.13	$40.88	$40.01	$40.73	$40.73	842,877
2023-09-12	$39.76	$40.09	$39.39	$39.99	$39.99	740,834
2023-09-11	$39.30	$39.78	$39.14	$39.74	$39.74	447,818
2023-09-08	$39.10	$39.30	$38.95	$39.12	$39.12	552,812
2023-09-07	$38.63	$39.12	$38.60	$38.99	$38.99	652,301
2023-09-06	$38.76	$38.97	$38.39	$38.45	$38.45	1,055,682
2023-09-05	$39.25	$39.33	$38.64	$38.78	$38.78	675,037
2023-09-01	$39.32	$39.48	$39.03	$39.25	$39.25	580,278
2023-08-31	$39.70	$39.76	$39.01	$39.20	$39.20	668,564
2023-08-30	$39.64	$39.95	$39.49	$39.62	$39.62	359,293
2023-08-29	$39.24	$39.69	$39.07	$39.63	$39.63	407,853
2023-08-28	$39.45	$39.53	$39.13	$39.21	$39.21	450,680
2023-08-25	$39.37	$39.58	$39.27	$39.29	$39.29	698,662
2023-08-24	$39.52	$39.89	$39.41	$39.42	$39.42	440,295
2023-08-23	$39.67	$39.78	$39.50	$39.65	$39.65	670,963
2023-08-22	$39.24	$39.47	$39.14	$39.43	$39.43	726,917
2023-08-21	$39.58	$39.65	$39.00	$39.26	$39.26	384,389
2023-08-18	$39.58	$39.72	$39.26	$39.65	$39.65	519,792
2023-08-17	$39.92	$40.26	$39.82	$39.83	$39.42	602,604
2023-08-16	$39.65	$40.09	$39.57	$39.81	$39.40	551,329
2023-08-15	$40.07	$40.08	$39.60	$39.68	$39.27	753,060
2023-08-14	$40.43	$40.63	$40.12	$40.24	$39.82	496,734
2023-08-11	$40.50	$40.60	$40.33	$40.54	$40.12	358,330
2023-08-10	$40.92	$41.19	$40.46	$40.50	$40.08	694,067
2023-08-09	$40.00	$40.86	$40.00	$40.74	$40.32	780,305
2023-08-08	$39.86	$40.20	$39.80	$40.14	$39.72	635,058
2023-08-07	$40.16	$40.31	$39.55	$39.87	$39.45	497,318
2023-08-04	$39.96	$40.59	$39.81	$40.16	$39.74	876,608
2023-08-03	$41.30	$41.30	$39.66	$39.80	$39.39	1,204,758
2023-08-02	$41.84	$42.05	$41.38	$41.53	$41.10	848,362
2023-08-01	$42.37	$42.51	$41.79	$41.80	$41.36	527,657
2023-07-31	$42.67	$42.78	$42.42	$42.63	$42.19	455,832
2023-07-28	$42.93	$43.07	$42.35	$42.38	$41.94	659,139
2023-07-27	$43.30	$43.41	$42.69	$42.81	$42.36	623,129
2023-07-26	$43.48	$43.78	$43.20	$43.42	$42.97	696,598
2023-07-25	$43.35	$43.63	$43.12	$43.58	$43.13	366,103
2023-07-24	$43.47	$43.59	$43.20	$43.36	$42.91	463,882
2023-07-21	$43.71	$43.84	$43.45	$43.47	$43.47	756,515
2023-07-20	$43.15	$43.68	$42.84	$43.63	$43.63	814,919
2023-07-19	$42.61	$43.18	$42.61	$43.07	$43.07	496,703
2023-07-18	$42.89	$42.93	$42.05	$42.55	$42.55	372,192
2023-07-17	$43.35	$43.40	$42.67	$42.84	$42.84	500,708
2023-07-14	$43.24	$43.40	$43.10	$43.35	$43.35	375,840
2023-07-13	$42.86	$43.35	$42.75	$43.33	$43.33	530,394
2023-07-12	$42.15	$42.74	$41.94	$42.71	$42.71	538,785
2023-07-11	$41.52	$41.92	$41.46	$41.90	$41.90	428,242
2023-07-10	$42.06	$42.24	$41.43	$41.48	$41.48	550,173
2023-07-07	$42.27	$42.43	$42.05	$42.15	$42.15	371,230
2023-07-06	$42.62	$42.89	$42.32	$42.40	$42.40	406,275
2023-07-05	$42.94	$43.21	$42.67	$43.02	$43.02	586,109
2023-07-03	$42.94	$43.43	$42.94	$43.43	$43.43	93,634
2023-06-30	$42.52	$43.15	$42.49	$43.09	$43.09	493,128
2023-06-29	$42.26	$42.49	$41.99	$42.47	$42.47	584,701
2023-06-28	$42.67	$42.69	$42.33	$42.43	$42.43	547,390
2023-06-27	$42.68	$42.85	$42.44	$42.81	$42.81	509,357
2023-06-26	$42.27	$42.74	$41.99	$42.66	$42.66	376,526
2023-06-23	$42.77	$42.88	$41.99	$42.00	$42.00	486,685
2023-06-22	$42.89	$42.93	$42.46	$42.62	$42.62	386,034
2023-06-21	$42.33	$42.91	$42.23	$42.86	$42.86	530,583
2023-06-20	$42.76	$42.85	$42.40	$42.47	$42.47	847,499
2023-06-16	$42.83	$43.13	$42.72	$42.87	$42.87	663,239
2023-06-15	$42.52	$42.72	$42.42	$42.67	$42.67	406,818
2023-06-14	$42.82	$42.95	$42.33	$42.35	$42.35	765,309
2023-06-13	$43.01	$43.12	$42.63	$42.69	$42.69	547,169
2023-06-12	$43.13	$43.19	$42.87	$43.06	$43.06	302,335
2023-06-09	$42.97	$43.11	$42.82	$43.02	$43.02	317,576
2023-06-08	$42.74	$43.02	$42.66	$42.96	$42.96	507,410
2023-06-07	$42.60	$42.93	$42.40	$42.75	$42.75	459,742
2023-06-06	$43.11	$43.25	$42.45	$42.61	$42.61	442,251
2023-06-05	$42.76	$43.33	$42.71	$42.89	$42.89	392,657
2023-06-02	$42.13	$43.04	$41.96	$42.93	$42.93	624,943
2023-06-01	$42.13	$42.49	$42.07	$42.22	$42.22	702,875
2023-05-31	$41.64	$42.23	$41.49	$42.06	$42.06	662,003
2023-05-30	$42.25	$42.38	$41.76	$41.78	$41.78	717,661
2023-05-26	$42.06	$42.22	$41.81	$42.21	$42.21	755,390
2023-05-25	$42.58	$42.58	$41.86	$42.15	$42.15	600,316
2023-05-24	$42.87	$42.98	$42.68	$42.84	$42.84	593,769
2023-05-23	$43.11	$43.51	$42.93	$43.00	$43.00	462,216
2023-05-22	$43.56	$43.64	$43.01	$43.18	$43.18	239,443
2023-05-19	$43.08	$43.53	$43.03	$43.42	$43.42	487,747
2023-05-18	$43.07	$43.52	$42.87	$42.95	$42.95	983,792
2023-05-17	$44.15	$44.32	$43.42	$43.59	$43.59	911,980
2023-05-16	$45.07	$45.08	$44.11	$44.19	$44.19	717,258
2023-05-15	$45.62	$45.75	$45.00	$45.53	$45.10	763,029
2023-05-12	$45.57	$45.91	$45.33	$45.42	$44.99	4,515,104
2023-05-11	$45.77	$46.05	$45.24	$45.30	$44.87	434,332
2023-05-10	$45.89	$46.28	$45.44	$45.87	$45.44	434,440
2023-05-09	$45.57	$45.96	$45.51	$45.75	$45.32	311,976
2023-05-08	$45.71	$46.15	$45.43	$45.82	$45.39	405,472
2023-05-05	$44.73	$45.62	$44.73	$45.45	$45.02	564,973
2023-05-04	$44.26	$44.95	$44.09	$44.83	$44.41	709,119
2023-05-03	$44.14	$44.99	$44.03	$44.39	$43.97	446,478
2023-05-02	$43.81	$43.81	$43.25	$43.75	$43.34	646,339
2023-05-01	$43.85	$44.26	$43.70	$43.94	$43.94	325,818
2023-04-28	$44.00	$44.08	$43.74	$43.91	$43.91	508,947
2023-04-27	$43.94	$44.21	$43.87	$44.08	$44.08	484,950
2023-04-26	$43.93	$44.13	$43.64	$43.89	$43.89	429,876
2023-04-25	$44.02	$44.21	$43.88	$44.05	$44.05	441,224
2023-04-24	$44.18	$44.29	$43.84	$44.10	$44.10	568,350
2023-04-21	$44.28	$44.52	$44.04	$44.19	$44.19	596,240
2023-04-20	$44.11	$44.49	$44.09	$44.14	$44.14	475,320
2023-04-19	$44.41	$44.64	$44.25	$44.41	$44.41	337,092
2023-04-18	$44.41	$44.47	$44.14	$44.34	$44.34	373,235
2023-04-17	$44.40	$44.56	$44.09	$44.42	$44.42	555,573
2023-04-14	$44.28	$44.47	$44.12	$44.38	$44.38	487,229
2023-04-13	$44.65	$44.83	$44.22	$44.76	$44.76	342,747
2023-04-12	$44.88	$45.03	$44.63	$44.68	$44.68	302,921
2023-04-11	$44.21	$44.75	$44.07	$44.67	$44.67	464,969
2023-04-10	$44.00	$44.17	$43.63	$44.16	$44.16	296,342
2023-04-06	$43.94	$44.30	$43.76	$44.26	$44.26	491,052
2023-04-05	$43.04	$43.99	$43.00	$43.98	$43.98	616,879
2023-04-04	$42.41	$42.87	$42.41	$42.84	$42.84	341,467
2023-04-03	$42.50	$42.72	$42.07	$42.41	$42.41	531,040
2023-03-31	$42.78	$42.97	$42.32	$42.53	$42.53	567,453
2023-03-30	$42.19	$42.78	$42.19	$42.67	$42.67	351,932
2023-03-29	$41.91	$42.26	$41.90	$42.09	$42.09	382,754
2023-03-28	$41.48	$42.07	$41.47	$41.79	$41.79	436,478
2023-03-27	$41.15	$41.57	$40.97	$41.54	$41.54	664,217
2023-03-24	$39.72	$40.93	$39.56	$40.93	$40.93	601,500
2023-03-23	$40.43	$40.47	$39.65	$39.72	$39.72	571,918
2023-03-22	$40.85	$41.00	$40.37	$40.38	$40.38	565,269
2023-03-21	$42.03	$42.07	$40.53	$40.83	$40.83	636,073
2023-03-20	$42.01	$42.41	$41.99	$42.07	$42.07	726,521
2023-03-17	$41.57	$42.22	$41.30	$42.16	$42.16	939,831
2023-03-16	$41.03	$41.74	$40.93	$41.67	$41.67	685,048
2023-03-15	$40.27	$41.32	$39.93	$41.13	$41.13	978,554
2023-03-14	$40.03	$40.53	$39.99	$40.44	$40.44	501,782
2023-03-13	$38.53	$40.24	$38.53	$39.83	$39.83	835,152
2023-03-10	$38.99	$39.12	$38.37	$38.53	$38.53	729,926
2023-03-09	$39.35	$39.66	$38.78	$38.92	$38.92	527,026
2023-03-08	$39.22	$39.30	$38.81	$39.18	$39.18	767,946
2023-03-07	$40.04	$40.16	$39.11	$39.28	$39.28	377,865
2023-03-06	$40.19	$40.24	$39.78	$39.93	$39.93	370,806
2023-03-03	$39.56	$40.15	$39.37	$40.11	$40.11	397,186
2023-03-02	$39.28	$39.56	$38.95	$39.48	$39.48	446,632
2023-03-01	$39.45	$39.74	$39.00	$39.32	$39.32	843,683
2023-02-28	$40.18	$40.18	$39.51	$39.57	$39.57	776,669
2023-02-27	$40.35	$40.91	$40.24	$40.27	$40.27	506,322
2023-02-24	$40.13	$40.31	$39.85	$40.26	$40.26	492,315
2023-02-23	$40.94	$40.94	$40.37	$40.43	$40.43	636,351
2023-02-22	$40.94	$41.14	$40.68	$40.78	$40.78	399,052
2023-02-21	$41.21	$41.55	$40.88	$40.92	$40.92	557,953
2023-02-17	$40.89	$41.45	$40.72	$41.36	$41.36	589,339
2023-02-16	$40.91	$41.05	$40.39	$40.82	$40.82	468,841
2023-02-15	$41.05	$41.12	$40.71	$41.09	$41.09	387,338
2023-02-14	$41.27	$41.50	$40.90	$41.29	$41.29	541,910
2023-02-13	$41.49	$41.80	$41.30	$41.76	$41.34	1,493,124
2023-02-10	$40.41	$41.73	$40.41	$41.50	$41.08	854,346
2023-02-09	$40.42	$40.85	$39.73	$39.82	$39.42	1,717,823
2023-02-08	$40.64	$40.70	$40.02	$40.21	$39.80	525,520
2023-02-07	$41.13	$41.22	$40.63	$40.75	$40.34	499,043
2023-02-06	$41.00	$41.39	$40.82	$41.38	$40.96	624,375
2023-02-03	$41.31	$41.48	$40.69	$41.09	$41.09	811,327
2023-02-02	$41.50	$41.97	$41.35	$41.68	$41.68	535,662
2023-02-01	$40.98	$41.64	$40.80	$41.55	$41.55	743,773
2023-01-31	$40.84	$41.15	$40.66	$41.15	$41.15	608,198
2023-01-30	$41.12	$41.24	$40.80	$40.84	$40.84	373,692
2023-01-27	$41.26	$41.28	$40.90	$41.12	$41.12	399,021
2023-01-26	$41.45	$41.50	$41.24	$41.26	$41.26	396,166
2023-01-25	$41.42	$41.63	$41.28	$41.45	$41.45	549,966
2023-01-24	$41.39	$41.67	$41.16	$41.64	$41.64	353,690
2023-01-23	$41.62	$41.80	$41.39	$41.53	$41.53	341,167
2023-01-20	$41.68	$41.87	$41.01	$41.76	$41.76	477,355
2023-01-19	$41.33	$41.71	$41.33	$41.49	$41.49	292,595
2023-01-18	$42.24	$42.28	$41.36	$41.37	$41.37	547,342
2023-01-17	$41.75	$42.35	$41.72	$42.11	$42.11	419,554
2023-01-13	$41.51	$41.98	$41.25	$41.82	$41.82	494,686
2023-01-12	$41.82	$41.97	$41.48	$41.71	$41.71	481,544
2023-01-11	$41.27	$41.75	$41.22	$41.68	$41.68	425,052
2023-01-10	$41.10	$41.20	$40.65	$41.17	$41.17	482,978
2023-01-09	$40.92	$41.34	$40.83	$41.14	$41.14	393,596
2023-01-06	$40.39	$41.18	$40.29	$41.04	$41.04	441,663
2023-01-05	$40.58	$40.86	$39.96	$40.06	$40.06	376,883
2023-01-04	$40.89	$41.17	$40.64	$40.95	$40.95	460,144
2023-01-03	$40.02	$40.51	$39.83	$40.50	$40.50	416,972
2022-12-30	$40.38	$40.50	$39.85	$40.04	$40.04	404,792
2022-12-29	$40.26	$40.59	$40.21	$40.39	$40.39	275,700
2022-12-28	$40.76	$41.00	$40.09	$40.12	$40.12	344,540
2022-12-27	$40.39	$40.73	$40.29	$40.71	$40.71	198,895
2022-12-23	$40.03	$40.57	$39.84	$40.52	$40.52	286,291
2022-12-22	$40.22	$40.31	$39.72	$40.01	$40.01	454,359
2022-12-21	$40.12	$40.49	$39.98	$40.39	$40.39	512,191
2022-12-20	$39.80	$40.10	$39.53	$39.94	$39.94	486,917
2022-12-19	$40.31	$40.59	$39.73	$39.80	$39.80	630,220
2022-12-16	$40.43	$40.43	$39.64	$40.21	$40.21	1,232,409
2022-12-15	$41.00	$41.11	$40.42	$40.77	$40.77	854,475
2022-12-14	$41.33	$41.78	$41.00	$41.16	$41.16	758,354
2022-12-13	$41.12	$41.57	$40.77	$40.99	$40.99	621,039
2022-12-12	$40.47	$40.77	$40.06	$40.73	$40.73	545,990
2022-12-09	$40.06	$40.47	$40.02	$40.27	$40.27	374,184
2022-12-08	$40.04	$40.27	$39.91	$40.19	$40.19	464,085
2022-12-07	$39.93	$40.27	$39.83	$39.90	$39.90	490,219
2022-12-06	$39.78	$39.99	$39.48	$39.96	$39.96	859,500
2022-12-05	$40.04	$40.46	$39.76	$39.89	$39.89	397,255
2022-12-02	$39.96	$40.37	$39.86	$40.18	$40.18	414,248
2022-12-01	$40.56	$40.82	$40.14	$40.31	$40.31	492,826
2022-11-30	$39.36	$40.33	$39.36	$40.29	$40.29	727,460
2022-11-29	$39.78	$39.78	$39.24	$39.36	$39.36	437,254
2022-11-28	$40.11	$40.24	$39.78	$39.95	$39.95	492,366
2022-11-25	$40.10	$40.53	$40.00	$40.43	$40.43	393,046
2022-11-23	$39.85	$40.34	$39.71	$40.33	$40.33	555,153
2022-11-22	$39.68	$40.25	$39.62	$39.93	$39.93	563,966
2022-11-21	$39.93	$40.05	$39.36	$39.57	$39.57	802,289
2022-11-18	$39.53	$39.96	$39.36	$39.93	$39.93	1,075,028
2022-11-17	$39.66	$40.03	$39.25	$39.46	$39.46	612,115
2022-11-16	$39.39	$40.09	$39.39	$40.05	$40.05	1,448,983
2022-11-15	$39.99	$40.26	$39.42	$39.81	$39.39	4,507,090
2022-11-14	$40.12	$40.70	$39.70	$39.72	$39.30	1,340,346
2022-11-11	$40.22	$40.37	$39.76	$40.30	$39.88	1,036,201
2022-11-10	$39.86	$40.47	$39.63	$40.38	$39.96	1,348,868
2022-11-09	$39.04	$39.50	$38.86	$38.88	$38.47	561,222
2022-11-08	$39.02	$39.50	$38.99	$39.16	$38.75	689,618
2022-11-07	$39.59	$39.59	$38.78	$39.00	$38.59	790,100
2022-11-04	$39.66	$39.77	$39.13	$39.63	$39.63	558,389
2022-11-03	$38.39	$39.06	$38.07	$38.84	$38.84	738,362
2022-11-02	$38.69	$39.59	$38.67	$38.74	$38.74	769,180
2022-11-01	$39.44	$39.44	$38.58	$38.71	$38.71	895,035
2022-10-31	$38.73	$39.11	$38.32	$39.00	$39.00	846,637
2022-10-28	$38.49	$38.95	$38.34	$38.94	$38.94	759,694
2022-10-27	$38.39	$38.85	$38.31	$38.47	$38.47	1,289,434
2022-10-26	$38.10	$38.55	$37.88	$38.15	$38.15	1,131,826
2022-10-25	$37.64	$38.19	$37.64	$38.11	$38.11	763,672
2022-10-24	$37.60	$37.83	$37.21	$37.65	$37.65	721,367
2022-10-21	$36.51	$37.74	$36.47	$37.57	$37.57	900,335
2022-10-20	$37.49	$37.55	$36.54	$36.57	$36.57	873,950
2022-10-19	$37.81	$37.81	$37.18	$37.35	$37.35	1,071,391
2022-10-18	$37.67	$37.94	$37.30	$37.76	$37.76	845,649
2022-10-17	$36.87	$37.75	$36.85	$37.47	$37.47	947,340
2022-10-14	$37.20	$37.43	$36.16	$36.22	$36.22	993,932
2022-10-13	$35.01	$37.08	$34.76	$37.05	$37.05	1,312,994
2022-10-12	$36.20	$36.45	$35.43	$35.44	$35.44	960,612
2022-10-11	$36.53	$37.03	$36.20	$36.43	$36.43	812,956
2022-10-10	$36.93	$37.38	$36.56	$36.63	$36.63	643,608
2022-10-07	$37.05	$37.67	$36.82	$36.97	$36.97	1,359,857
2022-10-06	$38.42	$38.47	$36.68	$37.08	$37.08	1,662,536
2022-10-05	$39.18	$39.23	$38.49	$38.62	$38.62	787,668
2022-10-04	$39.00	$39.81	$38.95	$39.74	$39.74	867,511
2022-10-03	$38.55	$39.22	$38.43	$38.90	$38.90	949,282
2022-09-30	$38.77	$39.04	$37.93	$37.99	$37.99	1,061,454
2022-09-29	$40.06	$40.17	$38.63	$38.71	$38.71	943,751
2022-09-28	$39.97	$40.31	$39.59	$40.15	$40.15	978,324
2022-09-27	$40.62	$40.79	$39.69	$39.80	$39.80	1,146,757
2022-09-26	$41.15	$41.15	$40.04	$40.41	$40.41	1,071,848
2022-09-23	$41.28	$41.53	$41.01	$41.35	$41.35	880,737
2022-09-22	$41.60	$41.83	$41.42	$41.71	$41.71	716,921
2022-09-21	$41.97	$42.60	$41.65	$41.76	$41.76	813,144
2022-09-20	$42.94	$42.98	$41.81	$41.90	$41.90	851,222
2022-09-19	$42.69	$43.29	$42.54	$43.24	$43.24	659,711
2022-09-16	$42.47	$42.90	$42.42	$42.85	$42.85	665,937
2022-09-15	$43.69	$43.75	$42.74	$42.76	$42.76	656,497
2022-09-14	$44.17	$44.31	$43.76	$43.79	$43.79	743,191
2022-09-13	$44.90	$45.08	$44.09	$44.19	$44.19	605,466
2022-09-12	$45.12	$45.58	$45.02	$45.30	$45.30	605,695
2022-09-09	$44.97	$45.20	$44.79	$44.88	$44.88	672,215
2022-09-08	$44.67	$45.05	$44.57	$44.74	$44.74	445,306
2022-09-07	$44.19	$45.00	$44.09	$44.80	$44.80	466,243
2022-09-06	$44.24	$44.48	$44.01	$44.12	$44.12	557,544
2022-09-02	$44.46	$44.92	$44.07	$44.34	$44.34	539,291
2022-09-01	$44.01	$44.43	$43.95	$44.36	$44.36	464,013
2022-08-31	$44.55	$44.70	$44.11	$44.11	$44.11	547,041
2022-08-30	$45.50	$45.50	$44.64	$44.71	$44.71	608,523
2022-08-29	$45.09	$45.46	$44.78	$45.42	$45.42	494,786
2022-08-26	$45.95	$45.95	$45.01	$45.11	$45.11	490,963
2022-08-25	$45.83	$45.96	$45.46	$45.91	$45.91	432,917
2022-08-24	$46.10	$46.10	$45.65	$45.92	$45.92	494,247
2022-08-23	$46.30	$46.40	$45.90	$46.03	$46.03	603,806
2022-08-22	$46.30	$46.47	$45.83	$46.36	$46.36	621,784
2022-08-19	$46.28	$46.72	$45.97	$46.43	$46.43	731,109
2022-08-18	$46.96	$47.25	$46.14	$46.44	$46.44	3,016,656
2022-08-17	$47.34	$47.89	$47.26	$47.52	$47.10	2,897,863
2022-08-16	$46.99	$47.71	$46.95	$47.58	$47.16	485,391
2022-08-15	$47.02	$47.21	$46.79	$47.05	$46.63	642,999
2022-08-12	$47.11	$47.29	$46.98	$47.21	$46.79	558,990
2022-08-11	$47.26	$47.26	$46.77	$46.81	$46.40	617,455
2022-08-10	$47.13	$47.47	$46.95	$47.22	$46.80	428,843
2022-08-09	$46.77	$47.21	$46.66	$46.91	$46.50	613,622
2022-08-08	$46.41	$46.85	$46.39	$46.69	$46.28	559,476
2022-08-05	$46.41	$46.47	$45.76	$46.13	$45.72	524,317
2022-08-04	$46.52	$46.87	$46.33	$46.71	$46.30	633,676
2022-08-03	$46.77	$46.87	$46.07	$46.52	$46.11	474,737
2022-08-02	$47.03	$47.27	$46.79	$46.83	$46.42	433,695
2022-08-01	$47.22	$47.37	$46.55	$47.06	$46.64	438,768
2022-07-29	$47.21	$47.37	$46.74	$47.26	$46.84	846,249
2022-07-28	$46.82	$47.22	$46.46	$47.16	$46.74	776,736
2022-07-27	$47.25	$47.47	$47.00	$47.32	$46.90	665,381
2022-07-26	$46.96	$47.57	$46.96	$47.36	$46.94	547,955
2022-07-25	$46.68	$47.16	$46.57	$47.16	$46.74	619,287
2022-07-22	$46.05	$46.56	$46.05	$46.55	$46.14	588,507
2022-07-21	$45.67	$46.03	$45.58	$45.79	$45.39	407,326
2022-07-20	$46.55	$46.55	$45.82	$45.88	$45.47	486,016
2022-07-19	$46.75	$47.14	$46.47	$46.53	$46.12	598,158
2022-07-18	$47.36	$47.36	$46.60	$46.61	$46.20	478,083
2022-07-15	$47.27	$47.45	$46.82	$47.07	$46.65	490,551
2022-07-14	$46.47	$47.14	$46.34	$47.11	$46.69	550,092
2022-07-13	$46.38	$47.37	$46.29	$47.23	$46.81	825,891
2022-07-12	$46.30	$46.87	$46.11	$46.57	$46.16	570,196
2022-07-11	$45.95	$46.28	$45.84	$46.20	$45.79	781,074
2022-07-08	$46.38	$46.42	$45.93	$46.05	$45.64	524,106
2022-07-07	$46.63	$46.63	$46.15	$46.33	$45.92	613,521
2022-07-06	$46.46	$46.68	$46.07	$46.41	$46.00	1,029,546
2022-07-05	$46.78	$47.00	$45.61	$46.48	$46.07	988,886
2022-07-01	$47.49	$48.23	$47.28	$48.12	$47.69	630,975
2022-06-30	$46.67	$47.40	$46.57	$47.27	$46.85	856,817
2022-06-29	$47.78	$48.08	$47.49	$47.51	$47.09	575,196
2022-06-28	$47.32	$47.76	$47.32	$47.67	$47.25	902,911
2022-06-27	$46.32	$47.24	$46.18	$47.17	$46.75	601,040
2022-06-24	$45.87	$46.37	$45.63	$46.36	$45.95	659,473
2022-06-23	$45.48	$45.79	$45.32	$45.70	$45.30	789,799
2022-06-22	$44.67	$45.52	$44.51	$45.25	$44.85	618,771
2022-06-21	$44.77	$45.15	$44.62	$45.00	$44.60	668,314
2022-06-17	$45.23	$45.55	$44.32	$44.50	$44.11	972,902
2022-06-16	$45.25	$45.42	$44.94	$45.20	$44.80	853,382
2022-06-15	$45.95	$46.19	$45.22	$45.80	$45.40	738,460
2022-06-14	$47.51	$47.51	$45.68	$45.79	$45.39	934,751
2022-06-13	$48.06	$48.30	$47.42	$47.59	$47.17	1,216,035
2022-06-10	$48.02	$49.01	$47.98	$48.76	$48.33	952,646
2022-06-09	$49.18	$49.36	$48.46	$48.52	$48.09	581,636
2022-06-08	$49.66	$49.74	$49.11	$49.20	$48.77	406,650
2022-06-07	$49.59	$49.73	$49.28	$49.73	$49.29	478,927
2022-06-06	$50.04	$50.22	$49.59	$49.65	$49.21	448,778
2022-06-03	$50.07	$50.42	$49.76	$49.86	$49.42	543,854
2022-06-02	$49.91	$50.27	$49.47	$50.24	$49.80	770,116
2022-06-01	$49.83	$50.12	$49.53	$49.76	$49.32	802,694
2022-05-31	$50.01	$50.46	$49.82	$50.36	$49.92	954,890
2022-05-27	$50.23	$50.43	$49.88	$50.13	$49.69	771,072
2022-05-26	$50.55	$50.63	$50.30	$50.34	$49.90	467,613
2022-05-25	$50.73	$50.83	$50.32	$50.42	$49.97	595,278
2022-05-24	$50.49	$50.89	$50.20	$50.78	$50.33	641,802
2022-05-23	$50.35	$50.73	$50.15	$50.30	$49.86	472,624
2022-05-20	$49.56	$50.12	$49.40	$50.08	$49.64	743,407
2022-05-19	$49.28	$49.72	$49.12	$49.44	$49.00	874,311
2022-05-18	$49.54	$49.92	$49.30	$49.31	$48.87	716,912
2022-05-17	$48.83	$49.42	$48.50	$49.25	$48.81	578,836
2022-05-16	$48.09	$48.99	$48.09	$48.77	$48.34	583,867
2022-05-13	$48.64	$49.16	$48.45	$48.75	$47.79	1,277,784
2022-05-12	$48.40	$48.89	$48.05	$48.43	$47.48	778,588
2022-05-11	$49.16	$49.45	$48.55	$48.61	$47.66	1,831,282
2022-05-10	$49.21	$49.91	$48.96	$49.12	$48.16	906,422
2022-05-09	$48.83	$49.79	$48.57	$49.16	$48.20	863,830
2022-05-06	$47.83	$48.95	$47.75	$48.84	$47.88	718,349
2022-05-05	$47.70	$48.50	$47.70	$48.05	$47.11	675,308
2022-05-04	$48.34	$48.63	$47.33	$47.95	$47.01	765,618
2022-05-03	$48.16	$48.70	$47.88	$47.88	$46.94	860,710
2022-05-02	$48.42	$48.50	$47.66	$48.06	$47.12	851,881
2022-04-29	$49.74	$49.93	$48.55	$48.65	$47.70	743,695
2022-04-28	$49.34	$49.93	$49.00	$49.76	$48.79	612,584
2022-04-27	$49.38	$49.85	$48.97	$49.31	$48.34	662,610
2022-04-26	$49.56	$49.86	$49.31	$49.44	$48.47	636,258
2022-04-25	$49.78	$50.10	$49.27	$49.79	$48.81	705,916
2022-04-22	$50.62	$50.70	$50.28	$50.36	$49.37	742,731
2022-04-21	$51.19	$51.37	$50.70	$50.85	$49.85	418,205
2022-04-20	$50.83	$51.46	$50.74	$51.19	$50.19	356,608
2022-04-19	$50.46	$50.75	$50.28	$50.42	$49.43	314,199
2022-04-18	$50.27	$50.67	$50.18	$50.38	$49.39	285,030
2022-04-14	$51.15	$51.24	$50.27	$50.33	$49.34	598,078
2022-04-13	$50.93	$51.28	$50.83	$51.12	$50.12	390,856
2022-04-12	$51.22	$51.34	$50.89	$51.04	$50.04	479,490
2022-04-11	$51.36	$51.43	$50.77	$51.20	$50.20	537,471
2022-04-08	$51.60	$51.66	$51.33	$51.39	$50.38	338,289
2022-04-07	$51.48	$51.61	$51.03	$51.58	$50.57	414,188
2022-04-06	$50.77	$51.66	$50.77	$51.61	$50.60	462,612
2022-04-05	$50.57	$51.30	$50.57	$50.75	$49.76	476,705
2022-04-04	$50.21	$50.40	$49.93	$50.34	$49.35	680,175
2022-04-01	$49.40	$50.14	$49.06	$50.13	$49.15	444,883
2022-03-31	$49.45	$49.86	$49.24	$49.50	$48.53	487,681
2022-03-30	$49.11	$49.43	$49.02	$49.35	$48.38	498,252
2022-03-29	$48.35	$49.09	$48.35	$49.03	$48.07	493,005
2022-03-28	$48.43	$48.50	$48.05	$48.34	$47.39	562,179
2022-03-25	$48.28	$48.54	$48.12	$48.43	$47.48	369,063
2022-03-24	$47.81	$48.32	$47.80	$48.15	$47.21	338,195
2022-03-23	$47.77	$47.89	$47.51	$47.80	$46.86	506,006
2022-03-22	$47.94	$47.94	$47.26	$47.78	$46.84	543,708
2022-03-21	$47.82	$48.21	$47.62	$47.76	$46.82	541,511
2022-03-18	$47.98	$48.09	$47.67	$47.83	$46.89	844,116
2022-03-17	$47.80	$48.28	$47.74	$48.05	$47.11	476,209
2022-03-16	$47.32	$47.76	$47.09	$47.65	$46.72	770,812
2022-03-15	$47.06	$47.41	$46.92	$47.16	$46.24	617,414
2022-03-14	$47.45	$47.65	$46.69	$46.96	$46.04	622,504
2022-03-11	$47.33	$47.84	$47.29	$47.32	$46.39	570,981
2022-03-10	$46.57	$47.30	$46.45	$47.24	$46.31	452,403
2022-03-09	$47.46	$47.58	$46.78	$46.81	$45.89	518,356
2022-03-08	$47.84	$48.11	$47.15	$47.23	$46.30	734,997
2022-03-07	$47.51	$47.99	$47.32	$47.76	$46.82	664,474
2022-03-04	$46.41	$47.54	$46.35	$47.40	$46.47	675,679
2022-03-03	$46.50	$46.83	$46.38	$46.75	$45.83	687,370
2022-03-02	$45.89	$46.57	$45.89	$46.35	$45.44	506,620
2022-03-01	$45.69	$46.24	$45.48	$45.84	$44.94	586,109
2022-02-28	$45.48	$46.14	$45.43	$45.82	$44.92	867,685
2022-02-25	$45.56	$46.06	$45.30	$45.82	$44.92	1,076,712
2022-02-24	$44.72	$45.35	$44.58	$45.26	$44.37	862,120
2022-02-23	$45.38	$45.58	$45.11	$45.34	$44.45	529,613
2022-02-22	$45.32	$45.32	$44.76	$45.16	$44.28	550,541
2022-02-18	$45.57	$45.79	$45.12	$45.26	$44.37	437,382
2022-02-17	$45.03	$45.64	$45.02	$45.54	$44.65	587,789
2022-02-16	$44.81	$45.30	$44.60	$45.07	$44.19	522,853
2022-02-15	$45.04	$45.22	$44.65	$44.72	$43.84	535,273
2022-02-14	$45.58	$45.86	$44.67	$44.94	$44.06	708,519
2022-02-11	$46.37	$46.74	$45.72	$46.32	$44.99	772,557
2022-02-10	$46.90	$47.20	$46.50	$46.57	$45.23	604,074
2022-02-09	$47.36	$47.51	$47.17	$47.29	$45.93	428,863
2022-02-08	$47.18	$47.27	$47.02	$47.04	$45.69	382,833
2022-02-07	$47.24	$47.40	$46.91	$47.10	$45.75	413,779
2022-02-04	$47.25	$47.25	$46.45	$46.78	$45.44	416,993
2022-02-03	$47.13	$47.52	$46.98	$47.28	$45.92	426,299
2022-02-02	$47.04	$47.51	$47.02	$47.32	$45.96	462,139
2022-02-01	$47.64	$47.64	$46.88	$46.96	$45.61	381,208
2022-01-31	$46.82	$47.80	$46.62	$47.53	$46.17	695,325
2022-01-28	$46.23	$46.92	$46.20	$46.83	$45.49	568,201
2022-01-27	$46.31	$46.72	$46.16	$46.37	$45.04	731,937
2022-01-26	$46.42	$46.81	$45.89	$46.09	$44.77	773,994
2022-01-25	$45.98	$46.64	$45.77	$46.28	$44.95	571,640
2022-01-24	$46.68	$46.76	$45.58	$46.47	$45.14	879,283
2022-01-21	$46.68	$46.89	$46.41	$46.84	$45.50	707,673
2022-01-20	$46.53	$46.91	$46.53	$46.62	$45.28	506,633
2022-01-19	$46.63	$46.63	$46.06	$46.48	$45.15	652,232
2022-01-18	$46.62	$46.64	$46.11	$46.46	$45.13	408,931
2022-01-14	$47.03	$47.17	$46.71	$46.90	$45.56	342,468
2022-01-13	$47.21	$47.53	$47.07	$47.09	$45.74	383,413
2022-01-12	$46.88	$47.30	$46.67	$47.19	$45.84	512,697
2022-01-11	$46.79	$46.98	$46.49	$46.79	$45.45	400,110
2022-01-10	$46.39	$46.70	$46.26	$46.70	$45.36	435,102
2022-01-07	$46.43	$46.72	$46.13	$46.52	$45.19	413,821
2022-01-06	$46.76	$47.02	$46.59	$46.72	$45.38	448,108
2022-01-05	$47.53	$47.53	$47.03	$47.06	$45.71	500,898
2022-01-04	$47.79	$48.07	$47.57	$47.58	$46.22	365,868
2022-01-03	$48.20	$48.20	$47.51	$47.72	$46.35	231,104
2021-12-31	$48.09	$48.39	$47.98	$48.27	$46.89	443,524
2021-12-30	$47.84	$48.13	$47.81	$47.96	$46.59	369,581
2021-12-29	$47.51	$47.95	$47.29	$47.80	$46.43	454,312
2021-12-28	$47.58	$47.75	$47.50	$47.67	$46.30	216,136
2021-12-27	$47.59	$47.71	$47.37	$47.56	$46.20	195,222
2021-12-23	$47.54	$47.79	$47.43	$47.44	$46.08	328,341
2021-12-22	$47.16	$47.53	$46.96	$47.52	$46.16	363,087
2021-12-21	$46.96	$47.35	$46.78	$47.20	$45.85	557,521
2021-12-20	$46.53	$46.96	$46.42	$46.92	$45.57	436,769
2021-12-17	$46.96	$47.29	$46.92	$46.94	$45.59	520,402
2021-12-16	$46.78	$47.26	$46.67	$47.09	$45.74	459,697
2021-12-15	$46.39	$47.03	$46.28	$46.74	$45.40	564,572
2021-12-14	$45.67	$46.70	$45.50	$46.49	$45.16	755,463
2021-12-13	$45.54	$45.97	$45.44	$45.86	$44.55	556,133
2021-12-10	$45.50	$45.74	$45.36	$45.56	$44.25	271,242
2021-12-09	$45.68	$45.68	$45.31	$45.41	$44.11	252,209
2021-12-08	$45.80	$45.91	$45.39	$45.72	$44.41	339,049
2021-12-07	$45.00	$45.79	$44.99	$45.68	$44.37	743,879
2021-12-06	$43.90	$45.00	$43.87	$44.86	$43.57	654,458
2021-12-03	$43.90	$44.01	$43.69	$43.87	$42.61	437,681
2021-12-02	$43.42	$43.98	$43.42	$43.77	$42.52	474,537
2021-12-01	$43.51	$44.04	$43.24	$43.26	$42.02	385,602
2021-11-30	$43.66	$43.66	$43.12	$43.31	$42.07	545,690
2021-11-29	$43.94	$43.94	$43.54	$43.88	$42.62	265,262
2021-11-26	$43.85	$44.16	$43.59	$43.71	$42.46	226,311
2021-11-24	$44.63	$44.63	$44.09	$44.31	$43.04	305,611
2021-11-23	$44.49	$44.73	$44.36	$44.62	$43.34	278,257
2021-11-22	$44.44	$44.79	$44.24	$44.52	$43.24	443,761
2021-11-19	$43.99	$44.62	$43.98	$44.52	$43.24	537,262
2021-11-18	$44.39	$44.43	$44.10	$44.15	$42.88	377,553
2021-11-17	$44.23	$44.39	$43.98	$44.37	$43.10	318,441
2021-11-16	$44.62	$44.85	$44.25	$44.28	$43.01	345,209
2021-11-15	$44.75	$45.11	$44.75	$45.10	$43.39	741,729
2021-11-12	$44.98	$45.10	$44.68	$44.75	$43.05	273,389
2021-11-11	$45.53	$45.53	$44.69	$44.98	$43.27	557,754
2021-11-10	$45.36	$45.80	$45.31	$45.59	$43.86	304,881
2021-11-09	$45.21	$45.58	$45.19	$45.36	$43.64	257,394
2021-11-08	$45.07	$45.16	$44.71	$45.14	$43.43	421,976
2021-11-05	$45.05	$45.27	$44.99	$45.07	$43.36	223,772
2021-11-04	$44.81	$45.04	$44.65	$44.89	$43.19	304,023
2021-11-03	$44.53	$44.91	$44.17	$44.81	$43.11	313,526
2021-11-02	$44.61	$44.76	$44.34	$44.53	$42.84	302,156
2021-11-01	$44.52	$44.80	$44.30	$44.70	$43.00	218,520
2021-10-29	$44.32	$44.55	$44.23	$44.51	$42.82	263,712
2021-10-28	$44.51	$44.85	$44.44	$44.53	$42.84	328,653
2021-10-27	$44.71	$44.75	$44.47	$44.51	$42.82	383,992
2021-10-26	$44.52	$44.84	$44.49	$44.60	$42.91	282,507
2021-10-25	$44.53	$44.78	$44.33	$44.52	$42.83	222,085
2021-10-22	$44.59	$44.90	$44.49	$44.53	$42.84	267,742
2021-10-21	$44.98	$45.19	$44.53	$44.56	$42.87	355,662
2021-10-20	$45.06	$45.15	$44.90	$45.01	$43.30	487,118
2021-10-19	$45.14	$45.44	$44.67	$44.82	$43.12	760,934
2021-10-18	$45.47	$45.55	$45.25	$45.46	$43.73	189,339
2021-10-15	$45.83	$45.94	$45.59	$45.60	$43.87	227,204
2021-10-14	$45.72	$45.96	$45.61	$45.89	$44.15	198,951
2021-10-13	$44.97	$45.43	$44.96	$45.38	$43.66	274,967
2021-10-12	$44.60	$45.13	$44.47	$44.87	$43.17	277,023
2021-10-11	$44.51	$44.68	$44.39	$44.50	$42.81	129,232
2021-10-08	$45.10	$45.10	$44.67	$44.72	$43.02	302,012
2021-10-07	$44.82	$45.11	$44.77	$44.97	$43.26	305,893
2021-10-06	$43.97	$44.82	$43.94	$44.82	$43.12	333,684
2021-10-05	$44.49	$44.49	$44.11	$44.19	$42.51	239,632
2021-10-04	$44.26	$44.61	$44.21	$44.50	$42.81	395,742
2021-10-01	$44.52	$44.52	$43.92	$44.26	$42.58	341,237
2021-09-30	$44.17	$44.52	$44.05	$44.33	$42.65	369,438
2021-09-29	$44.10	$44.30	$43.90	$44.08	$42.41	361,204
2021-09-28	$44.40	$44.54	$43.94	$44.15	$42.47	486,797
2021-09-27	$45.11	$45.18	$44.69	$44.69	$42.99	260,807
2021-09-24	$44.92	$45.22	$44.92	$45.09	$43.38	206,153
2021-09-23	$45.96	$46.29	$45.13	$45.13	$43.42	376,326
2021-09-22	$45.51	$46.24	$45.44	$45.79	$44.05	431,657
2021-09-21	$45.26	$45.66	$45.18	$45.55	$43.82	321,772
2021-09-20	$44.67	$45.17	$44.47	$45.05	$43.34	383,139
2021-09-17	$45.57	$45.64	$44.93	$45.06	$43.35	365,327
2021-09-16	$46.20	$46.27	$45.72	$45.75	$44.01	247,215
2021-09-15	$45.78	$46.34	$45.78	$46.23	$44.47	301,441
2021-09-14	$46.23	$46.27	$45.87	$45.96	$44.22	223,781
2021-09-13	$45.95	$46.17	$45.79	$45.96	$44.22	310,559
2021-09-10	$45.93	$46.06	$45.65	$45.78	$44.04	309,660
2021-09-09	$46.09	$46.41	$45.96	$45.97	$44.22	306,713
2021-09-08	$45.10	$46.25	$45.10	$46.22	$44.47	334,015
2021-09-07	$45.92	$45.97	$45.24	$45.25	$43.53	264,621
2021-09-03	$46.30	$46.33	$46.00	$46.13	$44.38	171,218
2021-09-02	$46.02	$46.30	$45.98	$46.28	$44.52	278,024
2021-09-01	$45.99	$46.13	$45.86	$45.91	$44.17	393,035
2021-08-31	$45.81	$45.93	$45.69	$45.82	$44.08	280,107
2021-08-30	$45.78	$45.90	$45.56	$45.86	$44.12	470,380
2021-08-27	$45.41	$45.78	$45.33	$45.73	$43.99	274,093
2021-08-26	$45.60	$45.60	$45.38	$45.49	$43.76	327,863
2021-08-25	$45.68	$45.70	$45.37	$45.57	$43.84	362,078
2021-08-24	$45.78	$45.88	$45.42	$45.73	$43.99	236,705
2021-08-23	$45.98	$46.06	$45.45	$45.91	$44.17	362,269
2021-08-20	$45.39	$45.88	$45.07	$45.71	$43.97	341,451
2021-08-19	$45.35	$45.68	$45.27	$45.50	$43.77	367,490
2021-08-18	$45.97	$46.08	$45.50	$45.77	$44.03	310,345
2021-08-17	$46.62	$46.99	$46.32	$46.57	$44.41	572,453
2021-08-16	$46.47	$47.01	$46.39	$46.76	$44.59	376,648
2021-08-13	$46.32	$46.75	$46.27	$46.51	$44.36	238,454
2021-08-12	$46.23	$46.45	$46.07	$46.23	$44.09	177,667
2021-08-11	$46.07	$46.40	$45.97	$46.22	$44.08	199,714
2021-08-10	$45.69	$45.99	$45.58	$45.82	$43.70	239,174
2021-08-09	$45.52	$45.70	$45.36	$45.64	$43.53	225,449
2021-08-06	$45.62	$45.80	$45.42	$45.53	$43.42	245,617
2021-08-05	$45.56	$45.85	$45.48	$45.74	$43.62	242,647
2021-08-04	$45.41	$45.61	$45.29	$45.48	$43.37	395,124
2021-08-03	$44.93	$45.58	$44.91	$45.35	$43.25	358,546
2021-08-02	$45.55	$45.55	$44.66	$44.81	$42.74	261,624
2021-07-30	$45.41	$45.41	$45.03	$45.34	$43.24	490,000
2021-07-29	$44.86	$45.22	$44.83	$45.07	$42.98	424,693
2021-07-28	$44.62	$45.00	$44.51	$44.89	$42.81	563,493
2021-07-27	$44.22	$44.86	$44.22	$44.62	$42.55	460,804
2021-07-26	$44.48	$44.52	$44.31	$44.51	$42.45	254,901
2021-07-23	$44.45	$44.66	$44.45	$44.55	$42.49	368,990
2021-07-22	$44.56	$44.73	$44.27	$44.40	$42.34	223,540
2021-07-21	$44.37	$44.74	$44.34	$44.45	$42.39	298,964
2021-07-20	$44.16	$44.57	$44.07	$44.36	$42.31	379,102
2021-07-19	$44.34	$44.56	$43.76	$44.22	$42.17	849,534
2021-07-16	$44.39	$44.82	$44.39	$44.59	$42.53	258,541
2021-07-15	$44.29	$44.55	$44.19	$44.38	$42.33	271,549
2021-07-14	$44.40	$44.51	$44.20	$44.51	$42.45	243,469
2021-07-13	$44.40	$44.48	$44.21	$44.34	$42.29	238,698
2021-07-12	$44.53	$44.74	$44.51	$44.53	$42.47	201,484
2021-07-09	$44.71	$44.73	$44.30	$44.70	$42.63	353,395
2021-07-08	$44.05	$44.70	$44.01	$44.59	$42.53	412,574
2021-07-07	$44.49	$44.49	$44.17	$44.34	$42.29	362,389
2021-07-06	$44.42	$44.49	$43.86	$44.44	$42.38	237,416
2021-07-02	$44.34	$44.55	$44.17	$44.42	$42.36	328,078
2021-07-01	$44.41	$44.65	$44.27	$44.34	$42.29	207,076
2021-06-30	$44.50	$44.62	$44.07	$44.23	$42.18	422,736
2021-06-29	$45.10	$45.28	$44.55	$44.55	$42.49	404,728
2021-06-28	$45.60	$45.68	$45.18	$45.25	$43.15	288,052
2021-06-25	$45.47	$45.72	$45.42	$45.60	$43.49	276,082
2021-06-24	$45.51	$45.58	$45.21	$45.51	$43.40	250,367
2021-06-23	$45.73	$45.80	$45.34	$45.38	$43.28	342,595
2021-06-22	$45.62	$45.85	$45.48	$45.74	$43.62	377,062
2021-06-21	$45.62	$45.87	$45.43	$45.71	$43.59	284,627
2021-06-18	$45.68	$45.86	$45.28	$45.46	$43.36	483,190
2021-06-17	$46.22	$46.36	$45.96	$46.03	$43.90	557,021
2021-06-16	$46.69	$47.02	$46.25	$46.33	$44.18	265,937
2021-06-15	$46.70	$46.82	$46.62	$46.74	$44.58	177,104
2021-06-14	$46.44	$46.74	$46.44	$46.66	$44.50	211,792
2021-06-11	$46.57	$46.58	$46.34	$46.43	$44.28	224,613
2021-06-10	$46.37	$46.75	$46.26	$46.59	$44.43	325,289
2021-06-09	$45.85	$46.33	$45.85	$46.23	$44.09	275,900
2021-06-08	$45.97	$46.09	$45.74	$45.82	$43.70	232,441
2021-06-07	$45.79	$46.04	$45.62	$45.97	$43.84	260,800
2021-06-04	$45.58	$45.84	$45.56	$45.75	$43.63	227,532
2021-06-03	$45.44	$45.58	$45.17	$45.47	$43.36	360,424
2021-06-02	$45.10	$45.70	$45.10	$45.61	$43.50	362,776
2021-06-01	$45.65	$45.80	$45.04	$45.11	$43.02	521,788
2021-05-28	$45.61	$45.76	$45.34	$45.65	$43.54	317,349
2021-05-27	$45.68	$45.68	$45.25	$45.48	$43.37	389,469
2021-05-26	$45.72	$45.78	$45.43	$45.50	$43.39	502,696
2021-05-25	$46.00	$46.00	$45.37	$45.72	$43.60	329,743
2021-05-24	$45.87	$46.11	$45.72	$45.94	$43.81	155,456
2021-05-21	$45.97	$46.11	$45.56	$45.80	$43.68	305,173
2021-05-20	$45.46	$45.99	$45.33	$45.84	$43.72	450,324
2021-05-19	$45.44	$45.52	$45.02	$45.31	$43.21	622,369
2021-05-18	$45.49	$45.82	$45.37	$45.68	$43.56	490,125
2021-05-17	$45.25	$45.49	$45.10	$45.38	$43.28	306,101
2021-05-14	$45.18	$45.57	$45.13	$45.42	$43.32	374,061
2021-05-13	$45.19	$45.64	$45.16	$45.31	$42.82	370,668
2021-05-12	$45.37	$45.57	$45.19	$45.20	$42.72	528,490
2021-05-11	$45.49	$45.49	$44.95	$45.38	$42.89	477,510
2021-05-10	$45.62	$45.87	$45.43	$45.49	$42.99	325,811
2021-05-07	$45.18	$45.62	$45.18	$45.30	$42.81	325,000
2021-05-06	$44.90	$45.18	$44.59	$45.17	$42.69	451,920
2021-05-05	$44.50	$44.55	$44.34	$44.44	$42.00	449,317
2021-05-04	$44.69	$44.80	$44.29	$44.48	$42.04	399,034
2021-05-03	$44.62	$44.84	$44.47	$44.74	$42.28	266,865
2021-04-30	$44.33	$44.62	$44.33	$44.60	$42.15	292,343
2021-04-29	$44.42	$44.55	$44.30	$44.41	$41.97	311,066
2021-04-28	$44.13	$44.38	$44.01	$44.28	$41.85	396,237
2021-04-27	$44.37	$44.48	$44.09	$44.26	$41.83	329,603
2021-04-26	$44.41	$44.42	$44.12	$44.37	$41.93	244,983
2021-04-23	$44.73	$44.73	$44.34	$44.40	$41.96	307,652
2021-04-22	$44.96	$44.96	$44.57	$44.63	$42.18	342,935
2021-04-21	$44.15	$44.96	$44.08	$44.91	$42.44	582,754
2021-04-20	$43.94	$44.34	$43.89	$44.26	$41.83	368,433
2021-04-19	$44.01	$44.22	$43.87	$44.03	$41.61	341,924
2021-04-16	$43.92	$44.01	$43.75	$43.97	$41.55	436,159
2021-04-15	$43.98	$44.25	$43.58	$43.66	$41.26	526,343
2021-04-14	$44.03	$44.20	$43.96	$44.04	$41.62	285,728
2021-04-13	$43.53	$44.18	$43.49	$44.14	$41.72	397,163
2021-04-12	$43.70	$43.90	$43.49	$43.57	$41.18	353,867
2021-04-09	$43.72	$43.79	$43.56	$43.71	$41.31	242,608
2021-04-08	$43.68	$43.79	$43.62	$43.67	$41.27	245,195
2021-04-07	$43.83	$43.93	$43.58	$43.65	$41.25	248,959
2021-04-06	$43.89	$43.94	$43.56	$43.79	$41.38	208,851
2021-04-05	$43.50	$44.07	$43.48	$43.83	$41.42	300,259
2021-04-01	$43.39	$43.45	$42.91	$43.40	$41.02	437,800
2021-03-31	$43.16	$43.47	$43.15	$43.37	$40.99	384,005
2021-03-30	$43.58	$43.58	$43.07	$43.19	$40.82	334,509
2021-03-29	$43.43	$43.86	$43.38	$43.78	$41.37	433,968
2021-03-26	$43.02	$43.50	$43.02	$43.50	$41.11	302,308
2021-03-25	$42.85	$43.13	$42.72	$43.03	$40.67	366,384
2021-03-24	$42.71	$43.02	$42.63	$42.87	$40.51	480,560
2021-03-23	$42.88	$42.99	$42.67	$42.88	$40.52	361,784
2021-03-22	$42.70	$43.09	$42.70	$42.93	$40.57	266,512
2021-03-19	$42.42	$43.07	$42.33	$42.77	$40.42	400,942
2021-03-18	$42.65	$42.70	$42.34	$42.42	$40.09	301,725
2021-03-17	$42.73	$42.74	$42.31	$42.73	$40.38	451,973
2021-03-16	$42.43	$42.78	$42.32	$42.75	$40.40	250,202
2021-03-15	$42.12	$42.50	$41.98	$42.43	$40.10	288,744
2021-03-12	$41.55	$42.09	$41.27	$42.05	$39.74	292,619
2021-03-11	$41.47	$41.73	$41.19	$41.56	$39.28	303,736
2021-03-10	$40.96	$41.48	$40.84	$41.27	$39.00	638,444
2021-03-09	$40.84	$41.16	$40.66	$40.96	$38.71	604,661
2021-03-08	$39.96	$40.63	$39.49	$40.56	$38.33	498,582
2021-03-05	$39.68	$39.80	$39.34	$39.71	$37.53	606,914
2021-03-04	$39.41	$39.99	$39.17	$39.57	$37.40	712,788
2021-03-03	$39.35	$39.59	$39.15	$39.27	$37.11	365,594
2021-03-02	$39.26	$39.76	$39.10	$39.55	$37.38	369,489
2021-03-01	$38.91	$39.43	$38.86	$39.26	$37.10	557,491
2021-02-26	$39.40	$39.40	$38.49	$38.50	$36.38	576,889
2021-02-25	$39.43	$39.72	$39.05	$39.39	$37.23	588,418
2021-02-24	$39.56	$39.70	$39.18	$39.43	$37.26	842,413
2021-02-23	$39.63	$39.86	$39.47	$39.56	$37.39	607,414
2021-02-22	$39.92	$39.94	$39.30	$39.70	$37.52	503,193
2021-02-19	$40.65	$40.70	$39.88	$39.92	$37.73	377,233
2021-02-18	$40.53	$40.68	$40.09	$40.65	$38.42	352,123
2021-02-17	$40.67	$40.90	$40.42	$40.53	$38.30	332,740
2021-02-16	$40.55	$40.70	$40.35	$40.67	$38.44	434,529
2021-02-12	$40.50	$40.59	$40.15	$40.55	$38.32	357,852
2021-02-11	$40.81	$41.01	$40.57	$40.74	$38.13	324,024
2021-02-10	$40.68	$40.96	$40.60	$40.81	$38.19	385,453
2021-02-09	$40.49	$40.73	$40.34	$40.68	$38.07	519,095
2021-02-08	$40.41	$40.78	$40.32	$40.48	$37.88	708,339
2021-02-05	$40.66	$40.71	$40.36	$40.40	$37.81	538,893
2021-02-04	$40.52	$40.69	$40.30	$40.49	$37.89	388,694
2021-02-03	$40.80	$40.80	$40.45	$40.57	$37.97	343,167
2021-02-02	$40.50	$41.00	$40.50	$40.80	$38.18	235,308
2021-02-01	$40.56	$40.79	$40.14	$40.37	$37.78	331,813
2021-01-29	$40.23	$40.60	$39.98	$40.43	$37.84	399,613
2021-01-28	$40.30	$40.58	$40.05	$40.32	$37.73	422,147
2021-01-27	$41.13	$41.13	$40.22	$40.30	$37.72	551,543
2021-01-26	$41.15	$41.38	$40.92	$41.34	$38.69	311,430
2021-01-25	$40.94	$41.32	$40.79	$41.09	$38.46	264,676
2021-01-22	$41.13	$41.20	$40.84	$40.94	$38.31	187,321
2021-01-21	$41.26	$41.47	$41.17	$41.28	$38.63	173,831
2021-01-20	$41.07	$41.30	$40.91	$41.26	$38.61	231,035
2021-01-19	$41.46	$41.46	$40.97	$41.02	$38.39	322,986
2021-01-15	$40.91	$41.18	$40.57	$40.97	$38.34	400,538
2021-01-14	$40.52	$41.03	$40.43	$40.96	$38.33	358,871
2021-01-13	$40.34	$40.77	$40.13	$40.52	$37.92	658,049
2021-01-12	$39.82	$40.31	$39.69	$40.28	$37.70	415,847
2021-01-11	$40.31	$40.31	$39.71	$39.89	$37.33	392,230
2021-01-08	$40.33	$40.69	$40.14	$40.31	$37.73	376,592
2021-01-07	$40.72	$40.77	$40.16	$40.25	$37.67	592,747
2021-01-06	$40.40	$41.25	$40.24	$40.62	$38.02	630,217
2021-01-05	$40.53	$40.82	$40.14	$40.39	$37.80	475,600
2021-01-04	$41.01	$41.15	$40.48	$40.81	$38.19	472,703
2020-12-31	$41.11	$41.15	$40.77	$40.82	$38.20	305,166
2020-12-30	$41.14	$41.20	$40.95	$41.06	$38.43	207,404
2020-12-29	$41.02	$41.44	$40.89	$41.02	$38.39	338,450
2020-12-28	$41.05	$41.25	$40.66	$40.87	$38.25	149,249
2020-12-24	$40.80	$40.99	$40.74	$40.98	$38.35	119,433
2020-12-23	$40.70	$40.94	$40.51	$40.63	$38.02	434,020
2020-12-22	$40.48	$40.57	$40.21	$40.39	$37.80	340,660
2020-12-21	$40.68	$40.71	$40.15	$40.53	$37.93	298,679
2020-12-18	$41.76	$41.82	$41.15	$41.15	$38.51	401,144
2020-12-17	$41.87	$42.15	$41.74	$41.85	$39.17	241,342
2020-12-16	$41.98	$42.17	$41.42	$41.67	$39.00	320,536
2020-12-15	$41.80	$42.15	$41.54	$41.96	$39.27	381,795
2020-12-14	$41.80	$42.00	$41.49	$41.56	$38.90	554,821
2020-12-11	$41.40	$41.61	$41.21	$41.52	$38.86	232,899
2020-12-10	$41.00	$41.49	$40.94	$41.41	$38.75	227,747
2020-12-09	$41.11	$41.13	$40.77	$41.07	$38.44	241,934
2020-12-08	$40.90	$41.31	$40.90	$40.94	$38.31	218,914
2020-12-07	$40.84	$41.15	$40.73	$40.99	$38.36	218,477
2020-12-04	$40.43	$40.94	$40.43	$40.89	$38.27	243,715
2020-12-03	$39.81	$40.61	$39.81	$40.43	$37.84	347,163
2020-12-02	$40.04	$40.21	$39.50	$39.86	$37.30	460,186
2020-12-01	$40.78	$40.78	$40.05	$40.08	$37.51	480,176
2020-11-30	$40.84	$40.89	$40.07	$40.27	$37.69	422,565
2020-11-27	$40.85	$40.95	$40.58	$40.68	$38.07	132,747
2020-11-25	$40.79	$40.81	$40.51	$40.65	$38.04	536,928
2020-11-24	$40.96	$41.03	$40.57	$40.69	$38.08	358,112
2020-11-23	$40.83	$41.05	$40.63	$40.79	$38.17	179,708
2020-11-20	$40.71	$40.92	$40.61	$40.81	$38.19	177,123
2020-11-19	$40.77	$40.87	$40.40	$40.62	$38.02	237,477
2020-11-18	$41.05	$41.08	$40.75	$40.78	$38.17	291,905
2020-11-17	$40.61	$41.12	$40.55	$41.08	$38.45	285,356
2020-11-16	$41.66	$41.79	$40.86	$41.13	$38.13	1,105,683
2020-11-13	$41.79	$41.83	$41.15	$41.34	$38.33	2,085,308
2020-11-12	$41.94	$42.07	$41.36	$41.59	$38.56	247,832
2020-11-11	$42.30	$42.44	$42.04	$42.10	$39.03	199,871
2020-11-10	$41.95	$42.41	$41.81	$42.04	$38.98	399,687
2020-11-09	$42.77	$43.49	$41.70	$41.81	$38.76	519,334
2020-11-06	$41.27	$42.24	$41.19	$41.79	$38.75	325,880
2020-11-05	$41.00	$41.49	$40.98	$41.25	$38.25	208,712
2020-11-04	$40.07	$40.97	$39.78	$40.49	$37.54	270,012
2020-11-03	$40.28	$40.51	$39.74	$39.97	$37.06	246,521
2020-11-02	$39.64	$40.09	$39.53	$39.76	$36.86	246,245
2020-10-30	$40.28	$40.40	$39.32	$39.50	$36.62	338,625
2020-10-29	$39.96	$40.62	$39.72	$40.49	$37.54	248,620
2020-10-28	$40.61	$40.98	$39.99	$40.07	$37.15	671,164
2020-10-27	$41.17	$41.58	$41.14	$41.35	$38.34	404,428
2020-10-26	$41.25	$41.33	$40.93	$41.16	$38.16	150,227
2020-10-23	$41.73	$41.76	$41.28	$41.53	$38.51	107,514
2020-10-22	$41.18	$41.56	$41.03	$41.52	$38.50	186,144
2020-10-21	$40.74	$41.15	$40.63	$41.09	$38.10	154,034
2020-10-20	$40.99	$41.13	$40.65	$40.84	$37.87	185,935
2020-10-19	$41.42	$41.49	$40.80	$40.87	$37.89	208,508
2020-10-16	$41.55	$41.60	$41.12	$41.39	$38.38	243,922
2020-10-15	$40.69	$41.29	$40.55	$41.18	$38.18	258,800
2020-10-14	$41.55	$41.70	$41.06	$41.09	$38.10	280,828
2020-10-13	$41.70	$41.75	$41.36	$41.52	$38.50	218,643
2020-10-12	$41.83	$41.94	$41.67	$41.74	$38.70	96,992
2020-10-09	$42.28	$42.47	$41.70	$41.79	$38.75	346,344
2020-10-08	$42.09	$42.41	$42.06	$42.13	$39.06	209,686
2020-10-07	$41.53	$42.06	$41.53	$41.89	$38.84	199,616
2020-10-06	$41.75	$41.75	$41.25	$41.51	$38.49	224,553
2020-10-05	$41.38	$41.92	$41.16	$41.64	$38.61	191,126
2020-10-02	$40.59	$41.30	$40.59	$41.25	$38.25	339,706
2020-10-01	$40.92	$41.29	$40.72	$41.05	$38.06	216,085
2020-09-30	$41.00	$41.09	$40.74	$40.86	$37.88	426,130
2020-09-29	$40.84	$40.93	$40.43	$40.83	$37.86	254,087
2020-09-28	$40.41	$40.84	$40.33	$40.76	$37.79	212,338
2020-09-25	$39.87	$40.33	$39.61	$40.20	$37.27	297,748
2020-09-24	$39.38	$39.94	$39.17	$39.85	$36.95	247,529
2020-09-23	$39.90	$40.02	$39.30	$39.42	$36.55	357,858
2020-09-22	$39.29	$39.91	$39.26	$39.76	$36.86	307,563
2020-09-21	$39.12	$39.39	$38.73	$39.29	$36.43	451,923
2020-09-18	$39.61	$39.96	$39.28	$39.42	$36.55	424,153
2020-09-17	$39.53	$39.97	$39.40	$39.74	$36.85	244,561
2020-09-16	$40.05	$40.36	$39.71	$39.74	$36.85	361,292
2020-09-15	$40.27	$40.74	$40.02	$40.13	$37.21	515,429
2020-09-14	$40.42	$40.58	$40.04	$40.12	$37.20	556,541
2020-09-11	$40.48	$40.50	$40.07	$40.24	$37.31	154,126
2020-09-10	$41.05	$41.05	$40.21	$40.23	$37.30	225,186
2020-09-09	$40.60	$41.19	$40.37	$41.00	$38.01	386,406
2020-09-08	$39.40	$40.41	$39.29	$40.24	$37.31	436,782
2020-09-04	$40.03	$40.17	$39.50	$39.85	$36.95	362,944
2020-09-03	$40.73	$40.78	$39.64	$40.00	$37.09	312,528
2020-09-02	$39.67	$40.78	$39.67	$40.69	$37.73	374,456
2020-09-01	$40.13	$40.13	$39.27	$39.68	$36.79	256,326
2020-08-31	$39.70	$40.38	$39.70	$40.04	$37.12	320,139
2020-08-28	$40.20	$40.28	$39.62	$39.80	$36.90	257,310
2020-08-27	$40.60	$40.70	$40.12	$40.21	$37.28	224,141
2020-08-26	$40.16	$40.54	$39.79	$40.52	$37.57	396,333
2020-08-25	$40.31	$40.42	$39.92	$40.23	$37.30	156,102
2020-08-24	$40.54	$40.58	$40.09	$40.25	$37.32	146,687
2020-08-21	$39.95	$40.51	$39.69	$40.38	$37.44	197,965
2020-08-20	$40.02	$40.30	$39.89	$40.07	$37.15	193,367
2020-08-19	$40.09	$40.36	$39.94	$40.15	$37.23	181,278
2020-08-18	$40.12	$40.42	$39.84	$40.08	$37.16	184,703
2020-08-17	$40.53	$40.57	$40.24	$40.33	$37.06	2,871,879
2020-08-14	$40.59	$40.63	$40.23	$40.26	$36.99	242,650
2020-08-13	$40.75	$40.91	$40.65	$40.78	$37.47	174,217
2020-08-12	$40.72	$41.20	$40.61	$40.89	$37.57	184,393
2020-08-11	$40.73	$40.93	$40.37	$40.45	$37.17	229,712
2020-08-10	$40.48	$40.59	$40.01	$40.56	$37.27	171,453
2020-08-07	$40.03	$40.45	$39.97	$40.22	$36.96	275,847
2020-08-06	$40.50	$40.50	$40.10	$40.23	$36.97	359,688
2020-08-05	$41.03	$41.19	$40.04	$40.50	$37.21	340,699
2020-08-04	$40.42	$41.20	$40.42	$41.01	$37.68	281,089
2020-08-03	$40.90	$40.90	$40.27	$40.43	$37.15	112,326
2020-07-31	$40.66	$40.88	$39.98	$40.78	$37.47	253,617
2020-07-30	$40.20	$40.74	$39.94	$40.65	$37.35	250,477
2020-07-29	$40.12	$40.54	$40.04	$40.50	$37.21	303,855
2020-07-28	$39.69	$40.33	$39.57	$40.11	$36.86	310,868
2020-07-27	$39.19	$39.75	$39.10	$39.71	$36.49	414,247
2020-07-24	$39.49	$39.61	$38.99	$39.14	$35.97	227,944
2020-07-23	$39.73	$40.15	$39.41	$39.49	$36.29	281,171
2020-07-22	$39.69	$39.86	$39.45	$39.83	$36.60	338,931
2020-07-21	$40.23	$40.40	$39.68	$39.80	$36.57	310,898
2020-07-20	$40.30	$40.45	$39.75	$40.04	$36.79	366,982
2020-07-17	$39.82	$40.37	$39.79	$40.33	$37.06	217,608
2020-07-16	$39.42	$39.99	$39.29	$39.66	$36.44	280,804
2020-07-15	$39.43	$39.74	$39.16	$39.56	$36.35	524,018
2020-07-14	$38.62	$39.08	$38.55	$39.05	$35.88	295,526
2020-07-13	$38.89	$38.95	$38.20	$38.60	$35.47	506,390
2020-07-10	$37.91	$38.27	$37.65	$38.18	$35.08	305,311
2020-07-09	$38.31	$38.43	$37.55	$37.72	$34.66	845,273
2020-07-08	$38.38	$38.87	$38.33	$38.43	$35.31	313,468
2020-07-07	$38.46	$38.82	$38.35	$38.38	$35.27	181,529
2020-07-06	$38.87	$39.04	$38.38	$38.90	$35.74	315,608
2020-07-02	$38.67	$38.93	$38.46	$38.61	$35.48	245,394
2020-07-01	$38.18	$38.49	$37.98	$38.37	$35.26	218,327
2020-06-30	$37.48	$38.23	$37.34	$38.08	$34.99	322,816
2020-06-29	$36.79	$37.56	$36.79	$37.48	$34.44	403,847
2020-06-26	$37.64	$37.80	$36.64	$36.69	$33.71	384,329
2020-06-25	$37.30	$37.69	$36.94	$37.69	$34.63	672,433
2020-06-24	$37.80	$37.88	$37.45	$37.46	$34.42	338,996
2020-06-23	$38.51	$38.51	$37.79	$38.04	$34.95	318,635
2020-06-22	$38.20	$38.66	$38.00	$38.06	$34.97	1,016,372
2020-06-19	$38.89	$39.03	$37.85	$38.09	$35.00	644,742
2020-06-18	$38.11	$38.76	$38.02	$38.61	$35.48	261,559
2020-06-17	$38.69	$38.75	$38.13	$38.31	$35.20	217,649
2020-06-16	$39.14	$39.39	$38.32	$38.59	$35.46	319,498
2020-06-15	$37.16	$38.72	$37.05	$38.47	$35.35	405,907
2020-06-12	$37.82	$38.33	$37.43	$37.78	$34.72	328,839
2020-06-11	$38.59	$38.59	$36.93	$37.04	$34.04	393,409
2020-06-10	$39.62	$39.81	$39.20	$39.23	$36.05	253,531
2020-06-09	$39.82	$40.07	$39.10	$39.56	$36.35	265,176
2020-06-08	$40.36	$40.62	$40.04	$40.30	$37.03	325,477
2020-06-05	$40.20	$40.76	$39.90	$40.05	$36.80	327,925
2020-06-04	$39.94	$39.94	$39.19	$39.46	$36.26	380,953
2020-06-03	$39.29	$40.24	$39.09	$40.05	$36.80	342,502
2020-06-02	$39.36	$39.36	$38.83	$39.03	$35.86	431,514
2020-06-01	$38.56	$39.25	$38.49	$39.18	$36.00	421,947
2020-05-29	$38.69	$39.02	$38.24	$38.36	$35.25	423,950
2020-05-28	$38.15	$38.84	$38.03	$38.69	$35.55	550,073
2020-05-27	$37.80	$37.92	$36.89	$37.86	$34.79	621,687
2020-05-26	$37.14	$37.74	$37.10	$37.57	$34.52	884,502
2020-05-22	$35.83	$36.24	$35.53	$36.20	$33.26	266,731
2020-05-21	$36.71	$36.87	$35.96	$35.99	$33.07	1,071,085
2020-05-20	$37.66	$37.66	$36.70	$36.73	$33.75	318,464
2020-05-19	$37.20	$37.47	$36.85	$37.03	$34.03	488,993
2020-05-18	$37.00	$37.68	$36.92	$37.28	$34.26	243,347
2020-05-15	$36.55	$36.72	$35.71	$36.03	$33.11	773,218
2020-05-14	$36.04	$36.84	$35.67	$36.82	$33.83	441,472
2020-05-13	$37.80	$38.00	$36.63	$36.71	$33.42	786,846
2020-05-12	$38.81	$38.95	$37.72	$37.80	$34.42	361,691
2020-05-11	$38.04	$38.78	$37.68	$38.61	$35.15	410,846
2020-05-08	$38.47	$38.47	$37.78	$38.22	$34.80	383,486
2020-05-07	$38.71	$38.90	$37.76	$37.88	$34.49	452,096
2020-05-06	$38.76	$38.85	$38.29	$38.32	$34.89	351,687
2020-05-05	$38.20	$38.99	$38.20	$38.71	$35.25	365,593
2020-05-04	$37.52	$38.03	$37.17	$38.03	$34.63	322,216
2020-05-01	$38.39	$38.39	$37.51	$37.55	$34.19	335,367
2020-04-30	$39.67	$39.85	$38.33	$38.75	$35.28	457,522
2020-04-29	$39.83	$40.18	$39.72	$40.00	$36.42	473,696
2020-04-28	$39.73	$39.86	$39.07	$39.44	$35.91	390,368
2020-04-27	$38.24	$39.06	$38.07	$38.95	$35.46	423,431
2020-04-24	$37.98	$38.20	$37.53	$38.01	$34.61	301,955
2020-04-23	$38.22	$38.54	$37.64	$37.81	$34.43	768,114
2020-04-22	$37.80	$38.57	$37.36	$38.21	$34.79	535,469
2020-04-21	$37.57	$38.07	$37.08	$37.21	$33.88	423,135
2020-04-20	$38.12	$38.72	$37.80	$38.13	$34.72	903,246
2020-04-17	$38.77	$38.92	$37.81	$38.82	$35.35	747,765
2020-04-16	$37.95	$38.60	$37.69	$37.88	$34.49	423,071
2020-04-15	$38.41	$38.83	$37.54	$37.59	$34.23	467,831
2020-04-14	$39.58	$40.23	$38.93	$39.50	$35.96	647,692
2020-04-13	$39.26	$39.61	$38.44	$39.48	$35.95	437,220
2020-04-09	$39.97	$40.32	$39.21	$39.63	$36.08	844,667
2020-04-08	$39.23	$39.87	$38.41	$39.38	$35.86	707,699
2020-04-07	$39.95	$40.45	$38.71	$39.18	$35.67	1,128,679
2020-04-06	$36.85	$38.95	$36.67	$38.75	$35.28	969,488
2020-04-03	$36.19	$36.71	$35.45	$36.06	$32.83	539,822
2020-04-02	$35.57	$36.71	$35.55	$36.38	$33.12	1,336,108
2020-04-01	$37.47	$37.80	$35.49	$35.91	$32.70	912,548
2020-03-31	$36.55	$38.64	$36.51	$38.55	$35.10	1,177,277
2020-03-30	$36.04	$37.18	$34.71	$37.06	$33.74	896,539
2020-03-27	$35.75	$36.86	$34.38	$35.51	$32.33	745,361
2020-03-26	$34.54	$36.93	$34.44	$36.71	$33.42	1,086,727
2020-03-25	$31.97	$35.71	$31.72	$34.06	$31.01	1,329,040
2020-03-24	$30.50	$32.18	$30.00	$31.98	$29.12	859,274
2020-03-23	$31.37	$32.63	$28.59	$29.08	$26.48	1,097,556
2020-03-20	$34.62	$35.35	$31.57	$31.85	$29.00	1,191,674
2020-03-19	$31.59	$34.49	$29.73	$34.23	$31.17	1,047,220
2020-03-18	$33.70	$34.87	$31.00	$32.21	$29.33	1,098,697
2020-03-17	$34.83	$36.66	$33.68	$35.69	$32.50	997,448
2020-03-16	$34.85	$36.33	$33.20	$34.20	$31.14	875,638
2020-03-13	$35.16	$37.88	$33.51	$37.80	$34.42	1,446,138
2020-03-12	$36.00	$36.83	$32.63	$33.98	$30.94	1,045,034
2020-03-11	$39.90	$40.31	$38.18	$38.65	$35.19	906,506
2020-03-10	$40.88	$41.28	$39.48	$40.52	$36.89	1,196,181
2020-03-09	$42.19	$42.20	$39.94	$40.11	$36.52	1,079,953
2020-03-06	$42.95	$43.66	$42.50	$43.64	$39.73	1,185,874
2020-03-05	$43.24	$43.89	$43.00	$43.36	$39.48	611,620
2020-03-04	$42.81	$43.67	$42.65	$43.55	$39.65	539,861
2020-03-03	$42.34	$43.35	$42.23	$42.31	$38.52	692,205
2020-03-02	$40.55	$42.44	$40.44	$42.30	$38.51	758,477
2020-02-28	$41.03	$41.14	$40.16	$40.46	$36.84	865,910
2020-02-27	$42.99	$43.26	$41.23	$41.67	$37.94	574,571
2020-02-26	$43.60	$43.86	$43.17	$43.23	$39.36	449,389
2020-02-25	$43.99	$44.09	$43.52	$43.54	$39.64	323,405
2020-02-24	$43.75	$44.32	$43.50	$43.97	$40.03	321,429
2020-02-21	$44.02	$44.46	$44.00	$44.22	$40.26	423,554
2020-02-20	$44.26	$44.31	$43.86	$44.02	$40.08	228,712
2020-02-19	$44.37	$44.37	$44.06	$44.27	$40.31	249,012
2020-02-18	$44.02	$44.72	$43.94	$44.30	$40.34	368,263
2020-02-14	$43.87	$44.39	$43.63	$44.03	$40.09	305,175
2020-02-13	$43.70	$44.19	$43.30	$44.02	$39.76	374,098
2020-02-12	$43.45	$43.70	$43.21	$43.56	$39.34	180,637
2020-02-11	$43.47	$43.68	$43.43	$43.55	$39.33	248,227
2020-02-10	$43.26	$43.55	$43.22	$43.36	$39.16	207,314
2020-02-07	$43.39	$43.51	$43.17	$43.21	$39.02	194,478
2020-02-06	$42.97	$43.34	$42.96	$43.15	$38.97	258,109
2020-02-05	$42.89	$43.27	$42.69	$42.98	$38.82	269,602
2020-02-04	$43.77	$43.82	$42.76	$42.90	$38.74	571,358
2020-02-03	$43.57	$43.77	$43.57	$43.69	$39.46	356,446
2020-01-31	$43.97	$43.97	$43.42	$43.60	$39.38	332,037
2020-01-30	$43.38	$43.91	$43.37	$43.86	$39.61	362,317
2020-01-29	$44.13	$44.18	$43.79	$44.00	$39.74	341,096
2020-01-28	$44.23	$44.31	$44.00	$44.08	$39.81	670,541
2020-01-27	$44.10	$44.42	$44.05	$44.26	$39.97	276,389
2020-01-24	$44.10	$44.49	$44.06	$44.27	$39.98	248,640
2020-01-23	$43.80	$44.12	$43.76	$44.11	$39.84	243,003
2020-01-22	$43.95	$44.01	$43.76	$43.76	$39.52	276,079
2020-01-21	$43.39	$43.82	$43.39	$43.79	$39.55	324,399
2020-01-17	$42.67	$43.32	$42.64	$43.25	$39.06	383,955
2020-01-16	$42.33	$42.70	$42.23	$42.67	$38.54	299,068
2020-01-15	$42.05	$42.37	$42.04	$42.32	$38.22	353,925
2020-01-14	$42.10	$42.15	$41.85	$42.02	$37.95	450,958
2020-01-13	$41.96	$42.23	$41.90	$42.12	$38.04	212,452
2020-01-10	$41.75	$41.98	$41.73	$41.95	$37.89	295,021
2020-01-09	$41.80	$41.83	$41.34	$41.64	$37.61	396,843
2020-01-08	$41.60	$41.78	$41.46	$41.70	$37.66	463,006
2020-01-07	$41.64	$41.77	$41.46	$41.60	$37.57	359,469
2020-01-06	$41.62	$41.80	$41.62	$41.64	$37.61	248,600
2020-01-03	$41.23	$41.73	$41.00	$41.55	$37.52	317,106
2020-01-02	$41.55	$41.58	$41.07	$41.36	$37.35	274,247
2019-12-31	$41.29	$41.61	$41.25	$41.52	$37.50	235,995
2019-12-30	$41.38	$41.47	$41.08	$41.35	$37.34	193,460
2019-12-27	$41.31	$41.43	$41.13	$41.41	$37.40	228,536
2019-12-26	$41.18	$41.24	$41.00	$41.17	$37.18	224,384
2019-12-24	$41.12	$41.20	$40.85	$41.17	$37.18	154,286
2019-12-23	$41.33	$41.45	$40.99	$41.15	$37.16	320,986
2019-12-20	$41.08	$41.42	$41.00	$41.34	$37.34	608,908
2019-12-19	$41.06	$41.16	$40.85	$41.13	$37.15	261,358
2019-12-18	$41.24	$41.30	$40.60	$41.03	$37.06	423,248
2019-12-17	$41.55	$41.61	$41.13	$41.18	$37.19	448,929
2019-12-16	$40.99	$41.81	$40.90	$41.62	$37.59	1,369,876
2019-12-13	$40.48	$40.86	$40.27	$40.82	$36.87	466,716
2019-12-12	$40.37	$40.55	$40.29	$40.43	$36.51	839,038
2019-12-11	$40.16	$40.53	$40.13	$40.47	$36.55	365,113
2019-12-10	$40.14	$40.28	$40.04	$40.15	$36.26	372,762
2019-12-09	$39.94	$40.17	$39.77	$40.13	$36.24	356,126
2019-12-06	$39.56	$39.99	$39.49	$39.80	$35.94	539,576
2019-12-05	$39.78	$39.85	$39.32	$39.74	$35.89	586,330
2019-12-04	$39.52	$39.81	$39.34	$39.81	$35.95	589,640
2019-12-03	$39.04	$39.46	$38.95	$39.39	$35.57	672,499
2019-12-02	$39.04	$39.15	$38.91	$39.03	$35.25	1,030,869
2019-11-29	$39.26	$39.29	$39.09	$39.09	$35.30	249,393
2019-11-27	$39.39	$39.39	$39.19	$39.25	$35.45	519,380
2019-11-26	$38.76	$39.41	$38.76	$39.39	$35.57	858,975
2019-11-25	$39.84	$39.95	$39.30	$39.60	$35.76	449,949
2019-11-22	$39.84	$40.05	$39.47	$39.94	$36.07	398,976
2019-11-21	$40.14	$40.30	$39.72	$39.90	$36.03	407,025
2019-11-20	$40.24	$40.42	$39.98	$40.13	$36.24	346,755
2019-11-19	$40.36	$40.52	$40.24	$40.26	$36.36	312,661
2019-11-18	$40.45	$40.71	$40.35	$40.42	$36.50	317,113
2019-11-15	$40.44	$40.64	$40.39	$40.61	$36.35	288,570
2019-11-14	$40.26	$40.58	$40.18	$40.45	$36.21	391,700
2019-11-13	$39.64	$40.44	$39.62	$40.18	$35.97	378,676
2019-11-12	$39.76	$39.76	$39.29	$39.54	$35.39	507,164
2019-11-11	$39.85	$39.96	$39.53	$39.65	$35.49	498,423
2019-11-08	$40.05	$40.14	$39.77	$39.87	$35.69	355,376
2019-11-07	$40.52	$40.73	$40.20	$40.21	$35.99	336,626
2019-11-06	$40.34	$40.93	$40.31	$40.63	$36.37	389,775
2019-11-05	$41.06	$41.23	$40.25	$40.36	$36.13	603,609
2019-11-04	$41.24	$41.46	$41.05	$41.15	$36.83	413,435
2019-11-01	$41.51	$41.98	$41.08	$41.29	$36.96	401,767
2019-10-31	$41.30	$41.73	$41.17	$41.57	$37.21	418,606
2019-10-30	$41.05	$41.41	$40.96	$41.24	$36.92	458,416
2019-10-29	$41.09	$41.20	$40.74	$41.04	$36.74	467,805
2019-10-28	$41.25	$41.43	$41.08	$41.12	$36.81	304,427
2019-10-25	$41.45	$41.65	$41.01	$41.35	$37.01	382,228
2019-10-24	$41.58	$41.84	$41.40	$41.42	$37.08	355,634
2019-10-23	$41.75	$42.08	$41.30	$41.61	$37.25	501,127
2019-10-22	$41.98	$42.50	$41.65	$41.69	$37.32	618,959
2019-10-21	$41.69	$42.10	$41.48	$42.04	$37.63	382,299
2019-10-18	$41.49	$41.59	$41.28	$41.53	$37.17	263,072
2019-10-17	$41.58	$41.66	$41.32	$41.40	$37.06	382,143
2019-10-16	$41.73	$41.73	$41.37	$41.46	$37.11	387,903
2019-10-15	$41.67	$42.08	$41.51	$41.70	$37.33	543,648
2019-10-14	$41.99	$42.13	$41.49	$41.61	$37.25	185,022
2019-10-11	$42.33	$42.45	$41.92	$41.98	$37.58	516,399
2019-10-10	$42.34	$42.58	$42.03	$42.24	$37.81	592,698
2019-10-09	$42.39	$42.51	$42.23	$42.34	$37.90	407,114
2019-10-08	$42.64	$42.69	$42.26	$42.37	$37.93	482,196
2019-10-07	$42.59	$42.75	$42.52	$42.60	$38.13	388,544
2019-10-04	$42.39	$42.75	$42.39	$42.59	$38.12	331,269
2019-10-03	$42.05	$42.62	$42.05	$42.37	$37.93	544,031
2019-10-02	$42.30	$42.43	$41.79	$42.06	$37.65	574,689
2019-10-01	$42.11	$42.42	$42.02	$42.39	$37.94	449,635
2019-09-30	$42.46	$42.77	$42.28	$42.33	$37.89	511,036
2019-09-27	$42.63	$42.66	$42.23	$42.43	$37.98	368,559
2019-09-26	$42.37	$42.80	$42.37	$42.63	$38.16	376,334
2019-09-25	$42.14	$42.38	$41.99	$42.35	$37.91	614,975
2019-09-24	$42.37	$42.61	$42.22	$42.27	$37.84	464,179
2019-09-23	$42.01	$42.34	$42.00	$42.21	$37.78	465,300
2019-09-20	$41.90	$42.29	$41.90	$42.03	$37.62	667,316
2019-09-19	$41.82	$42.14	$41.82	$41.86	$37.47	482,384
2019-09-18	$42.09	$42.12	$41.67	$41.79	$37.41	602,893
2019-09-17	$41.75	$42.33	$41.75	$42.00	$37.60	539,111
2019-09-16	$41.87	$41.92	$41.59	$41.79	$37.41	397,914
2019-09-13	$41.79	$41.98	$41.50	$41.75	$37.37	446,158
2019-09-12	$41.92	$42.28	$41.79	$41.89	$37.50	483,599
2019-09-11	$41.86	$42.05	$41.55	$41.83	$37.44	495,107
2019-09-10	$42.07	$42.07	$41.64	$41.95	$37.55	417,618
2019-09-09	$42.13	$42.20	$41.72	$42.08	$37.67	557,503
2019-09-06	$42.12	$42.29	$41.86	$42.21	$37.78	364,487
2019-09-05	$42.37	$42.57	$42.04	$42.05	$37.64	485,994
2019-09-04	$42.55	$42.62	$42.07	$42.41	$37.96	844,279
2019-09-03	$41.27	$42.29	$41.20	$42.28	$37.85	845,536
2019-08-30	$41.26	$41.52	$41.12	$41.27	$36.94	313,690
2019-08-29	$41.13	$41.27	$40.89	$41.19	$36.87	290,512
2019-08-28	$41.23	$41.28	$40.98	$41.08	$36.77	523,570
2019-08-27	$41.00	$41.33	$40.96	$41.20	$36.88	470,780
2019-08-26	$40.63	$40.90	$40.55	$40.90	$36.61	443,371
2019-08-23	$40.82	$41.02	$40.56	$40.62	$36.36	287,447
2019-08-22	$41.05	$41.07	$40.70	$40.85	$36.57	289,618
2019-08-21	$41.10	$41.26	$41.06	$41.21	$36.89	264,700
2019-08-20	$41.04	$41.16	$40.87	$41.02	$36.72	237,067
2019-08-19	$40.67	$41.08	$40.48	$40.99	$36.69	295,573
2019-08-16	$40.90	$41.08	$40.74	$41.00	$36.40	223,713
2019-08-15	$40.54	$40.80	$40.48	$40.73	$36.16	283,208
2019-08-14	$40.71	$40.83	$40.39	$40.51	$35.96	374,957
2019-08-13	$40.57	$41.06	$40.56	$40.83	$36.25	268,555
2019-08-12	$40.71	$40.95	$40.51	$40.71	$36.14	335,683
2019-08-09	$40.68	$40.93	$40.53	$40.78	$36.20	254,421
2019-08-08	$40.32	$40.86	$40.20	$40.61	$36.05	502,572
2019-08-07	$39.88	$40.54	$39.88	$40.33	$35.80	352,131
2019-08-06	$39.39	$40.16	$39.37	$40.00	$35.51	656,801
2019-08-05	$39.60	$40.04	$39.44	$39.60	$35.16	433,293
2019-08-02	$39.62	$39.74	$39.45	$39.62	$35.17	353,329
2019-08-01	$39.16	$39.84	$39.16	$39.73	$35.27	455,561
2019-07-31	$39.60	$39.72	$39.14	$39.42	$35.00	436,777
2019-07-30	$39.64	$39.77	$39.39	$39.54	$35.10	268,481
2019-07-29	$39.47	$39.81	$39.42	$39.73	$35.27	245,525
2019-07-26	$39.39	$39.58	$39.35	$39.42	$35.00	316,193
2019-07-25	$39.50	$39.60	$39.25	$39.40	$34.98	300,696
2019-07-24	$39.39	$39.50	$39.18	$39.47	$35.04	518,916
2019-07-23	$39.43	$39.52	$39.23	$39.41	$34.99	218,153
2019-07-22	$39.51	$39.52	$39.25	$39.38	$34.96	298,256
2019-07-19	$39.74	$39.84	$39.43	$39.50	$35.07	265,293
2019-07-18	$39.73	$39.87	$39.47	$39.81	$35.34	308,999
2019-07-17	$39.74	$39.89	$39.70	$39.71	$35.25	291,644
2019-07-16	$39.69	$39.77	$39.47	$39.60	$35.16	331,014
2019-07-15	$39.97	$40.01	$39.74	$39.78	$35.32	354,469
2019-07-12	$40.36	$40.36	$39.81	$39.96	$35.48	552,682
2019-07-11	$40.20	$40.47	$40.04	$40.41	$35.88	290,422
2019-07-10	$40.16	$40.29	$40.06	$40.15	$35.64	332,980
2019-07-09	$39.87	$40.05	$39.77	$39.99	$35.50	326,858
2019-07-08	$39.81	$39.94	$39.69	$39.90	$35.42	219,458
2019-07-05	$39.80	$39.96	$39.51	$39.95	$35.47	359,849
2019-07-03	$39.81	$40.15	$39.81	$40.00	$35.51	159,200
2019-07-02	$39.73	$39.75	$39.42	$39.66	$35.21	387,596
2019-07-01	$39.38	$39.63	$39.18	$39.63	$35.18	169,591
2019-06-28	$39.39	$39.69	$39.24	$39.47	$35.04	355,116
2019-06-27	$39.57	$39.62	$39.08	$39.34	$34.93	367,171
2019-06-26	$39.66	$39.72	$39.41	$39.52	$35.09	476,014
2019-06-25	$39.90	$39.92	$39.51	$39.66	$35.21	287,075
2019-06-24	$40.03	$40.09	$39.75	$39.87	$35.40	253,728
2019-06-21	$39.92	$40.08	$39.70	$40.00	$35.51	401,526
2019-06-20	$39.95	$40.02	$39.75	$39.94	$35.46	387,021
2019-06-19	$39.13	$39.62	$39.11	$39.56	$35.12	311,741
2019-06-18	$38.92	$39.05	$38.81	$39.03	$34.65	328,904
2019-06-17	$38.84	$38.94	$38.64	$38.79	$34.44	229,739
2019-06-14	$38.83	$39.02	$38.75	$38.89	$34.53	273,405
2019-06-13	$38.97	$39.03	$38.81	$38.92	$34.55	353,096
2019-06-12	$38.71	$39.14	$38.71	$38.87	$34.51	346,885
2019-06-11	$38.96	$38.96	$38.55	$38.72	$34.38	289,076
2019-06-10	$39.10	$39.10	$38.84	$38.96	$34.59	365,775
2019-06-07	$39.02	$39.21	$38.93	$39.06	$34.68	401,859
2019-06-06	$38.54	$38.86	$38.48	$38.75	$34.40	354,574
2019-06-05	$38.40	$38.62	$38.35	$38.43	$34.12	390,506
2019-06-04	$38.29	$38.38	$38.03	$38.34	$34.04	476,202
2019-06-03	$37.86	$38.19	$37.78	$38.18	$33.90	418,259
2019-05-31	$37.55	$37.92	$37.42	$37.81	$33.57	525,902
2019-05-30	$37.93	$37.99	$37.62	$37.66	$33.43	525,864
2019-05-29	$37.92	$38.04	$37.66	$37.85	$33.60	592,336
2019-05-28	$37.77	$38.00	$37.69	$37.74	$33.50	691,812
2019-05-24	$37.82	$37.91	$37.69	$37.76	$33.52	252,598
2019-05-23	$37.57	$37.80	$37.45	$37.60	$33.38	453,660
2019-05-22	$37.44	$37.74	$37.43	$37.68	$33.45	203,691
2019-05-21	$37.40	$37.69	$37.34	$37.47	$33.27	296,807
2019-05-20	$37.13	$37.51	$37.06	$37.38	$33.19	216,418
2019-05-17	$37.01	$37.30	$36.95	$37.24	$33.06	213,601
2019-05-16	$37.17	$37.40	$37.07	$37.17	$33.00	336,045
2019-05-15	$37.33	$37.57	$37.14	$37.48	$32.98	419,973
2019-05-14	$37.28	$37.44	$37.05	$37.29	$32.81	470,391
2019-05-13	$37.06	$37.26	$36.94	$37.19	$32.72	632,605
2019-05-10	$37.08	$37.27	$36.80	$37.17	$32.70	659,648
2019-05-09	$36.73	$37.13	$36.63	$36.90	$32.47	448,773
2019-05-08	$36.88	$37.02	$36.80	$36.82	$32.40	2,902,149
2019-05-07	$36.73	$36.97	$36.71	$36.87	$32.44	216,734
2019-05-06	$36.70	$36.96	$36.51	$36.91	$32.48	273,945
2019-05-03	$36.69	$37.16	$36.68	$36.91	$32.48	214,481
2019-05-02	$36.69	$36.87	$36.59	$36.73	$32.32	339,425
2019-05-01	$36.94	$37.10	$36.49	$36.62	$32.22	261,907
2019-04-30	$36.65	$37.09	$36.46	$37.00	$32.55	405,233
2019-04-29	$36.83	$36.83	$36.59	$36.65	$32.25	191,961
2019-04-26	$36.91	$36.97	$36.75	$36.77	$32.35	252,618
2019-04-25	$36.64	$36.93	$36.51	$36.78	$32.36	291,015
2019-04-24	$37.00	$37.00	$36.62	$36.63	$32.23	485,212
2019-04-23	$36.97	$37.20	$36.72	$36.97	$32.53	591,750
2019-04-22	$37.40	$37.41	$37.12	$37.17	$32.70	264,011
2019-04-18	$37.39	$37.54	$37.23	$37.29	$32.81	283,341
2019-04-17	$37.53	$37.53	$37.12	$37.41	$32.92	357,926
2019-04-16	$37.57	$37.65	$37.28	$37.31	$32.83	260,991
2019-04-15	$37.57	$37.75	$37.51	$37.58	$33.07	223,250
2019-04-12	$37.42	$37.57	$37.20	$37.50	$32.99	292,232
2019-04-11	$37.31	$37.45	$37.12	$37.29	$32.81	302,517
2019-04-10	$37.30	$37.57	$37.27	$37.37	$32.88	259,609
2019-04-09	$37.28	$37.43	$37.10	$37.21	$32.74	220,634
2019-04-08	$37.23	$37.31	$37.02	$37.26	$32.78	229,327
2019-04-05	$37.02	$37.24	$36.87	$37.24	$32.77	274,234
2019-04-04	$37.21	$37.21	$36.90	$37.08	$32.63	308,671
2019-04-03	$37.00	$37.28	$36.73	$37.14	$32.68	218,368
2019-04-02	$37.06	$37.06	$36.69	$36.90	$32.47	467,007
2019-04-01	$37.06	$37.19	$36.58	$36.98	$32.54	468,347
2019-03-29	$37.13	$37.13	$36.80	$36.99	$32.55	330,912
2019-03-28	$37.22	$37.29	$36.92	$36.95	$32.51	276,890
2019-03-27	$37.20	$37.23	$36.87	$37.15	$32.69	416,714
2019-03-26	$37.15	$37.25	$37.04	$37.25	$32.77	310,124
2019-03-25	$36.97	$37.24	$36.96	$37.01	$32.56	631,646
2019-03-22	$36.79	$37.26	$36.77	$37.01	$32.56	399,338
2019-03-21	$36.59	$36.94	$36.50	$36.89	$32.46	302,160
2019-03-20	$36.70	$36.97	$36.29	$36.69	$32.28	415,897
2019-03-19	$36.75	$36.77	$36.44	$36.71	$32.30	712,465
2019-03-18	$36.71	$36.73	$36.46	$36.62	$32.22	586,107
2019-03-15	$36.63	$36.88	$36.62	$36.68	$32.27	300,600
2019-03-14	$36.70	$36.88	$36.53	$36.60	$32.20	214,280
2019-03-13	$36.63	$36.92	$36.55	$36.71	$32.30	185,570
2019-03-12	$35.98	$36.65	$35.98	$36.60	$32.20	397,140
2019-03-11	$35.99	$36.20	$35.91	$35.95	$31.63	296,821
2019-03-08	$35.83	$36.03	$35.52	$35.92	$31.60	444,905
2019-03-07	$35.73	$35.98	$35.65	$35.77	$31.47	236,633
2019-03-06	$35.59	$35.81	$35.50	$35.63	$31.35	244,860
2019-03-05	$35.78	$36.05	$35.64	$35.64	$31.36	233,669
2019-03-04	$35.73	$35.83	$35.55	$35.82	$31.52	345,333
2019-03-01	$36.07	$36.11	$35.52	$35.54	$31.27	284,107
2019-02-28	$35.69	$36.25	$35.67	$36.05	$31.72	477,891
2019-02-27	$35.79	$35.91	$35.57	$35.83	$31.53	330,950
2019-02-26	$35.51	$35.90	$35.30	$35.82	$31.52	377,164
2019-02-25	$35.71	$35.72	$35.24	$35.41	$31.16	267,475
2019-02-22	$35.41	$35.63	$35.18	$35.63	$31.35	492,020
2019-02-21	$35.10	$35.54	$35.07	$35.37	$31.12	587,080
2019-02-20	$35.19	$35.26	$35.03	$35.17	$30.94	631,878
2019-02-19	$35.18	$35.19	$34.96	$35.06	$30.85	591,291
2019-02-15	$35.33	$35.41	$34.99	$35.18	$30.95	396,430
2019-02-14	$35.07	$35.42	$35.03	$35.33	$31.09	327,777
2019-02-13	$35.60	$35.70	$35.37	$35.55	$30.98	346,243
2019-02-12	$35.87	$35.89	$35.52	$35.66	$31.08	243,041
2019-02-11	$35.96	$36.21	$35.48	$35.60	$31.02	317,563
2019-02-08	$35.99	$36.08	$35.91	$36.02	$31.39	206,607
2019-02-07	$36.00	$36.10	$35.87	$36.04	$31.41	193,322
2019-02-06	$36.00	$36.21	$35.84	$36.10	$31.46	242,288
2019-02-05	$35.90	$36.12	$35.80	$36.04	$31.41	250,880
2019-02-04	$35.72	$35.91	$35.65	$35.80	$31.20	255,774
2019-02-01	$35.78	$35.87	$35.62	$35.77	$31.17	167,981
2019-01-31	$35.44	$35.74	$35.18	$35.68	$31.09	250,585
2019-01-30	$35.17	$35.57	$35.09	$35.39	$30.84	282,813
2019-01-29	$34.81	$35.06	$34.70	$35.06	$30.55	287,756
2019-01-28	$35.00	$35.06	$34.77	$35.01	$30.51	290,851
2019-01-25	$34.97	$35.04	$34.71	$35.01	$30.51	230,242
2019-01-24	$34.72	$34.88	$34.53	$34.80	$30.33	321,152
2019-01-23	$34.77	$34.90	$34.56	$34.69	$30.23	312,305
2019-01-22	$34.52	$34.80	$34.43	$34.72	$30.26	273,324
2019-01-18	$35.04	$35.15	$34.72	$34.93	$30.44	216,864
2019-01-17	$34.58	$35.11	$34.57	$34.88	$30.40	257,271
2019-01-16	$34.45	$34.69	$34.28	$34.67	$30.21	237,993
2019-01-15	$34.08	$34.44	$33.93	$34.42	$30.00	251,808
2019-01-14	$34.19	$34.19	$33.78	$33.91	$29.55	302,072
2019-01-11	$34.35	$34.37	$33.99	$34.24	$29.84	209,265
2019-01-10	$34.00	$34.39	$33.88	$34.35	$29.94	404,824
2019-01-09	$33.80	$34.05	$33.48	$34.02	$29.65	389,624
2019-01-08	$33.29	$33.75	$33.22	$33.71	$29.38	333,152
2019-01-07	$33.24	$33.36	$33.03	$33.32	$29.04	390,693
2019-01-04	$33.21	$33.35	$32.94	$33.15	$28.89	414,633
2019-01-03	$33.15	$33.31	$32.85	$33.04	$28.79	686,825
2019-01-02	$33.15	$33.26	$32.85	$33.08	$28.83	409,661
2018-12-31	$33.07	$33.40	$33.00	$33.36	$29.07	293,762
2018-12-28	$33.04	$33.27	$32.81	$33.01	$28.77	401,002
2018-12-27	$32.45	$32.98	$31.93	$32.98	$28.74	524,458
2018-12-26	$32.03	$32.53	$31.80	$32.50	$28.32	410,299
2018-12-24	$33.26	$33.27	$31.98	$32.10	$27.97	439,946
2018-12-21	$33.75	$34.10	$33.28	$33.32	$29.04	810,270
2018-12-20	$34.17	$34.25	$33.78	$33.84	$29.49	419,331
2018-12-19	$34.48	$34.54	$33.91	$34.07	$29.69	703,952
2018-12-18	$34.59	$34.73	$34.24	$34.35	$29.94	494,633
2018-12-17	$34.95	$35.13	$34.49	$34.63	$30.18	518,803
2018-12-14	$35.11	$35.11	$34.78	$34.90	$30.41	538,358
2018-12-13	$34.82	$35.51	$34.82	$35.27	$30.74	419,659
2018-12-12	$35.00	$35.22	$34.70	$34.82	$30.34	340,074
2018-12-11	$35.00	$35.03	$34.77	$34.86	$30.38	444,407
2018-12-10	$34.87	$35.00	$34.73	$34.76	$30.29	310,888
2018-12-07	$34.89	$35.15	$34.75	$34.96	$30.47	894,465
2018-12-06	$34.65	$35.18	$34.65	$35.12	$30.61	467,394
2018-12-04	$35.52	$35.86	$35.34	$35.42	$30.87	233,628
2018-12-03	$35.08	$35.46	$34.90	$35.45	$30.89	305,952
2018-11-30	$34.47	$34.79	$34.24	$34.72	$30.26	277,622
2018-11-29	$34.40	$34.71	$34.32	$34.65	$30.20	223,988
2018-11-28	$34.51	$34.55	$34.14	$34.44	$30.01	377,314
2018-11-27	$34.86	$34.89	$34.43	$34.66	$30.21	352,423
2018-11-26	$35.02	$35.12	$34.66	$34.85	$30.37	240,509
2018-11-23	$34.92	$34.97	$34.78	$34.82	$30.34	128,561
2018-11-21	$34.51	$35.09	$34.36	$35.04	$30.54	339,710
2018-11-20	$34.86	$35.07	$34.43	$34.49	$30.06	348,201
2018-11-19	$35.05	$35.34	$34.85	$34.91	$30.42	270,634
2018-11-16	$35.61	$35.82	$35.50	$35.58	$30.98	301,810
2018-11-15	$35.15	$35.59	$35.05	$35.46	$30.87	278,059
2018-11-14	$34.84	$35.48	$34.78	$35.19	$30.64	402,155
2018-11-13	$34.61	$35.02	$34.53	$34.91	$30.39	365,282
2018-11-12	$34.43	$34.79	$34.21	$34.59	$30.12	234,517
2018-11-09	$34.18	$34.58	$34.18	$34.54	$30.07	247,421
2018-11-08	$34.11	$34.54	$33.90	$34.26	$29.83	388,181
2018-11-07	$33.92	$34.28	$33.77	$34.21	$29.78	407,906
2018-11-06	$33.42	$33.74	$33.41	$33.69	$29.33	271,775
2018-11-05	$32.92	$33.65	$32.92	$33.43	$29.11	294,296
2018-11-02	$32.93	$33.01	$32.48	$32.90	$28.64	317,078
2018-11-01	$33.23	$33.44	$32.80	$32.97	$28.70	303,278
2018-10-31	$33.00	$33.23	$32.52	$33.03	$28.76	374,234
2018-10-30	$32.84	$33.10	$32.66	$32.98	$28.71	362,719
2018-10-29	$32.99	$33.17	$32.69	$32.77	$28.53	306,332
2018-10-26	$33.15	$33.38	$32.89	$32.97	$28.70	418,274
2018-10-25	$33.62	$33.66	$33.10	$33.29	$28.98	538,601
2018-10-24	$32.74	$33.84	$32.62	$33.84	$29.46	1,444,277
2018-10-23	$32.30	$32.71	$32.30	$32.68	$28.45	781,925
2018-10-22	$32.48	$32.51	$32.23	$32.39	$28.20	147,844
2018-10-19	$32.23	$32.60	$32.12	$32.50	$28.30	310,451
2018-10-18	$32.31	$32.49	$31.94	$32.12	$27.96	388,836
2018-10-17	$32.15	$32.66	$32.00	$32.44	$28.24	252,447
2018-10-16	$31.98	$32.37	$31.86	$32.33	$28.15	536,106
2018-10-15	$32.10	$32.16	$31.67	$31.68	$27.58	315,212
2018-10-12	$31.68	$31.98	$31.37	$31.85	$27.73	340,808
2018-10-11	$31.68	$32.03	$31.45	$31.55	$27.47	357,427
2018-10-10	$32.27	$32.27	$31.68	$31.75	$27.64	340,879
2018-10-09	$32.06	$32.38	$31.95	$32.34	$28.16	253,492
2018-10-08	$32.06	$32.24	$31.94	$31.97	$27.83	187,221
2018-10-05	$31.78	$32.17	$31.74	$32.09	$27.94	148,722
2018-10-04	$32.12	$32.13	$31.48	$31.87	$27.75	408,906
2018-10-03	$32.62	$32.72	$32.15	$32.29	$28.11	151,335
2018-10-02	$32.50	$32.73	$32.41	$32.68	$28.45	302,430
2018-10-01	$32.64	$32.72	$32.37	$32.61	$28.39	226,575
2018-09-28	$32.30	$32.50	$32.23	$32.42	$28.23	216,606
2018-09-27	$32.09	$32.37	$32.09	$32.21	$28.04	229,215
2018-09-26	$32.47	$32.66	$32.11	$32.15	$27.99	251,926
2018-09-25	$32.43	$32.49	$32.27	$32.43	$28.23	187,979
2018-09-24	$32.78	$32.88	$32.34	$32.41	$28.22	227,680
2018-09-21	$32.50	$32.95	$32.46	$32.74	$28.50	613,107
2018-09-20	$32.84	$32.86	$32.28	$32.58	$28.37	323,450
2018-09-19	$32.93	$33.00	$32.54	$32.70	$28.47	238,232
2018-09-18	$32.90	$32.99	$32.74	$32.89	$28.63	112,423
2018-09-17	$32.57	$32.91	$32.57	$32.85	$28.60	213,552
2018-09-14	$32.60	$32.61	$32.34	$32.57	$28.36	166,475
2018-09-13	$32.63	$32.80	$32.57	$32.66	$28.43	233,015
2018-09-12	$32.53	$32.77	$32.38	$32.61	$28.39	286,205
2018-09-11	$32.67	$32.73	$32.40	$32.41	$28.22	217,061
2018-09-10	$32.49	$32.78	$32.49	$32.71	$28.48	219,463
2018-09-07	$32.60	$32.62	$32.23	$32.40	$28.21	188,963
2018-09-06	$32.50	$32.69	$32.44	$32.66	$28.43	238,096
2018-09-05	$32.48	$32.55	$32.25	$32.52	$28.31	214,383
2018-09-04	$32.48	$32.64	$32.36	$32.46	$28.26	204,089
2018-08-31	$32.68	$32.86	$32.52	$32.72	$28.49	275,348
2018-08-30	$32.67	$33.08	$32.62	$32.88	$28.63	199,275
2018-08-29	$32.70	$32.80	$32.54	$32.78	$28.54	219,433
2018-08-28	$32.82	$32.93	$32.53	$32.64	$28.42	219,423
2018-08-27	$32.62	$32.78	$32.53	$32.74	$28.50	161,911
2018-08-24	$32.58	$32.78	$32.44	$32.62	$28.40	138,702
2018-08-23	$32.66	$32.70	$32.42	$32.49	$28.29	195,107
2018-08-22	$32.76	$32.82	$32.59	$32.67	$28.44	131,591
2018-08-21	$32.80	$32.81	$32.59	$32.72	$28.49	167,412
2018-08-20	$33.00	$33.10	$32.71	$32.81	$28.57	179,121
2018-08-17	$32.85	$33.42	$32.85	$33.35	$28.75	262,008
2018-08-16	$32.45	$32.86	$32.42	$32.82	$28.29	223,475
2018-08-15	$32.45	$32.52	$32.24	$32.39	$27.92	190,584
2018-08-14	$32.39	$32.73	$32.34	$32.59	$28.10	209,502
2018-08-13	$32.27	$32.33	$32.11	$32.24	$27.79	145,516
2018-08-10	$32.71	$32.80	$32.24	$32.31	$27.85	206,264
2018-08-09	$32.74	$33.03	$32.72	$32.85	$28.32	160,039
2018-08-08	$32.65	$32.89	$32.47	$32.79	$28.27	145,996
2018-08-07	$33.08	$33.08	$32.63	$32.73	$28.22	334,123
2018-08-06	$33.00	$33.22	$33.00	$33.12	$28.55	90,369
2018-08-03	$32.81	$33.23	$32.75	$33.05	$28.49	161,220
2018-08-02	$32.59	$32.95	$32.53	$32.85	$28.32	229,477
2018-08-01	$32.68	$32.82	$32.44	$32.78	$28.26	288,572
2018-07-31	$32.55	$33.02	$32.22	$32.77	$28.25	260,163
2018-07-30	$32.44	$32.49	$32.32	$32.45	$27.97	249,197
2018-07-27	$32.52	$32.54	$32.27	$32.40	$27.93	157,722
2018-07-26	$32.40	$32.57	$32.30	$32.44	$27.97	246,741
2018-07-25	$32.26	$32.54	$32.26	$32.54	$28.05	1,132,120
2018-07-24	$32.44	$32.50	$32.17	$32.26	$27.81	549,973
2018-07-23	$32.50	$32.50	$32.12	$32.21	$27.77	148,993
2018-07-20	$32.66	$32.67	$32.29	$32.52	$28.04	268,594
2018-07-19	$32.25	$32.55	$32.21	$32.38	$27.91	248,212
2018-07-18	$32.49	$32.51	$32.20	$32.38	$27.91	226,187
2018-07-17	$32.38	$32.71	$32.31	$32.50	$28.02	188,490
2018-07-16	$32.37	$32.60	$32.35	$32.49	$28.01	183,991
2018-07-13	$32.44	$32.45	$31.99	$32.34	$27.88	183,670
2018-07-12	$32.08	$32.44	$32.01	$32.37	$27.91	214,122
2018-07-11	$31.99	$32.22	$31.81	$31.92	$27.52	460,785
2018-07-10	$31.88	$32.15	$31.78	$32.12	$27.69	412,166
2018-07-09	$32.61	$32.62	$31.81	$31.86	$27.47	224,344
2018-07-06	$32.35	$32.67	$32.35	$32.49	$28.01	213,488
2018-07-05	$32.25	$32.33	$31.95	$32.31	$27.85	221,309
2018-07-03	$32.00	$32.35	$31.86	$32.20	$27.76	259,688
2018-07-02	$31.84	$32.15	$31.55	$31.79	$27.41	142,818
2018-06-29	$31.74	$32.00	$31.71	$31.88	$27.48	452,210
2018-06-28	$31.32	$31.79	$31.32	$31.63	$27.27	284,311
2018-06-27	$31.54	$31.61	$31.24	$31.34	$27.02	1,143,950
2018-06-26	$31.41	$31.74	$31.34	$31.45	$27.11	576,425
2018-06-25	$31.82	$31.82	$31.55	$31.64	$27.28	188,760
2018-06-22	$31.60	$31.82	$31.56	$31.74	$27.36	179,086
2018-06-21	$31.55	$31.68	$31.50	$31.63	$27.27	120,099
2018-06-20	$31.36	$31.79	$31.36	$31.54	$27.19	250,374
2018-06-19	$31.01	$31.45	$30.95	$31.42	$27.09	195,024
2018-06-18	$31.45	$31.54	$31.09	$31.25	$26.94	163,456
2018-06-15	$30.99	$31.58	$30.88	$31.46	$27.12	240,867
2018-06-14	$31.30	$31.35	$30.94	$31.02	$26.74	800,555
2018-06-13	$31.24	$31.39	$31.08	$31.32	$27.00	193,497
2018-06-12	$31.21	$31.45	$31.19	$31.23	$26.92	126,652
2018-06-11	$31.45	$31.52	$31.18	$31.23	$26.92	141,800
2018-06-08	$31.09	$31.50	$31.09	$31.49	$27.15	209,951
2018-06-07	$31.10	$31.23	$30.94	$31.03	$26.75	964,286
2018-06-06	$31.68	$31.74	$31.14	$31.15	$26.85	454,221
2018-06-05	$31.72	$31.79	$31.41	$31.44	$27.10	202,525
2018-06-04	$31.84	$32.02	$31.80	$31.81	$27.42	182,034
2018-06-01	$31.86	$31.98	$31.70	$31.82	$27.43	176,756
2018-05-31	$32.12	$32.25	$31.84	$31.92	$27.52	293,069
2018-05-30	$32.12	$32.46	$31.96	$32.41	$27.94	170,647
2018-05-29	$32.09	$32.18	$31.87	$32.15	$27.72	175,537
2018-05-25	$32.37	$32.59	$32.28	$32.38	$27.91	163,779
2018-05-24	$32.57	$32.61	$32.33	$32.54	$28.05	133,371
2018-05-23	$32.44	$32.67	$32.33	$32.65	$28.15	198,638
2018-05-22	$32.52	$32.67	$32.38	$32.48	$28.00	182,442
2018-05-21	$32.39	$32.48	$32.15	$32.40	$27.93	89,816
2018-05-18	$32.16	$32.33	$32.11	$32.30	$27.85	144,219
2018-05-17	$32.35	$32.43	$32.25	$32.37	$27.91	153,588
2018-05-16	$32.93	$32.93	$32.54	$32.69	$27.90	172,359
2018-05-15	$32.80	$32.83	$32.40	$32.69	$27.90	157,053
2018-05-14	$33.11	$33.23	$32.92	$33.00	$28.16	147,727
2018-05-11	$33.19	$33.28	$32.96	$33.03	$28.19	133,237
2018-05-10	$33.16	$33.22	$32.92	$33.21	$28.34	182,725
2018-05-09	$33.29	$33.32	$32.87	$33.05	$28.20	172,224
2018-05-08	$33.52	$33.52	$33.01	$33.20	$28.33	172,748
2018-05-07	$33.77	$33.77	$33.54	$33.63	$28.70	108,651
2018-05-04	$33.40	$33.79	$33.27	$33.76	$28.81	143,834
2018-05-03	$33.04	$33.51	$32.95	$33.48	$28.57	156,246
2018-05-02	$33.53	$33.66	$32.84	$33.01	$28.17	218,933
2018-05-01	$33.68	$33.74	$33.43	$33.51	$28.60	213,425
2018-04-30	$33.84	$33.96	$33.49	$33.49	$28.58	194,882
2018-04-27	$33.40	$33.93	$33.34	$33.89	$28.92	145,436
2018-04-26	$32.93	$33.34	$32.89	$33.31	$28.42	120,448
2018-04-25	$32.94	$33.22	$32.83	$32.93	$28.10	154,232
2018-04-24	$33.27	$33.43	$33.00	$33.16	$28.30	250,285
2018-04-23	$33.21	$33.41	$33.12	$33.20	$28.33	139,202
2018-04-20	$33.57	$33.60	$33.26	$33.30	$28.42	112,388
2018-04-19	$33.97	$33.97	$33.43	$33.59	$28.66	148,284
2018-04-18	$33.98	$34.16	$33.72	$33.88	$28.91	185,951
2018-04-17	$33.67	$34.02	$33.64	$33.93	$28.95	182,070
2018-04-16	$33.39	$33.71	$33.25	$33.61	$28.68	143,379
2018-04-13	$33.44	$33.44	$33.21	$33.28	$28.40	127,150
2018-04-12	$33.65	$33.65	$33.17	$33.32	$28.43	201,775
2018-04-11	$33.55	$33.83	$33.55	$33.70	$28.76	145,448
2018-04-10	$34.02	$34.12	$33.50	$33.56	$28.64	276,614
2018-04-09	$33.80	$34.19	$33.70	$33.91	$28.94	183,277
2018-04-06	$33.58	$33.82	$33.56	$33.72	$28.77	188,805
2018-04-05	$33.52	$33.69	$33.17	$33.60	$28.67	572,614
2018-04-04	$33.68	$33.78	$33.27	$33.52	$28.60	358,598
2018-04-03	$33.85	$34.01	$33.73	$33.93	$28.95	413,274
2018-04-02	$33.79	$34.03	$33.61	$33.80	$28.84	297,616
2018-03-29	$33.74	$33.88	$33.58	$33.77	$28.82	369,423
2018-03-28	$33.53	$33.94	$33.33	$33.68	$28.74	381,830
2018-03-27	$33.44	$33.77	$33.29	$33.48	$28.57	412,134
2018-03-26	$33.58	$33.75	$33.17	$33.45	$28.54	317,305
2018-03-23	$33.69	$34.03	$33.42	$33.57	$28.65	355,230
2018-03-22	$33.20	$33.82	$32.98	$33.48	$28.57	329,774
2018-03-21	$33.15	$33.64	$33.15	$33.27	$28.39	428,815
2018-03-20	$32.86	$33.16	$32.73	$33.06	$28.21	305,744
2018-03-19	$32.85	$32.90	$32.58	$32.80	$27.99	266,796
2018-03-16	$32.97	$33.12	$32.81	$32.85	$28.03	530,326
2018-03-15	$33.18	$33.28	$32.90	$32.98	$28.14	285,268
2018-03-14	$33.42	$33.46	$33.05	$33.22	$28.35	285,542
2018-03-13	$33.70	$33.82	$33.16	$33.21	$28.34	239,426
2018-03-12	$33.36	$33.67	$33.35	$33.57	$28.65	229,309
2018-03-09	$33.23	$33.42	$32.89	$33.31	$28.42	249,845
2018-03-08	$32.98	$33.20	$32.87	$33.09	$28.24	194,478
2018-03-07	$32.96	$33.03	$32.50	$32.89	$28.07	284,916
2018-03-06	$33.25	$33.28	$32.96	$33.08	$28.23	278,121
2018-03-05	$32.71	$33.13	$32.57	$33.07	$28.22	256,129
2018-03-02	$32.59	$32.95	$32.55	$32.85	$28.03	296,804
2018-03-01	$32.57	$32.79	$32.26	$32.72	$27.92	405,103
2018-02-28	$32.76	$32.94	$32.58	$32.66	$27.87	474,419
2018-02-27	$33.20	$33.37	$32.66	$32.70	$27.90	326,802
2018-02-26	$33.47	$33.47	$33.12	$33.24	$28.36	300,598
2018-02-23	$32.85	$33.44	$32.76	$33.36	$28.47	412,422
2018-02-22	$32.80	$32.90	$32.52	$32.72	$27.92	677,320
2018-02-21	$33.02	$33.17	$32.74	$32.86	$28.04	305,904
2018-02-20	$33.44	$33.63	$32.74	$32.95	$28.12	518,706
2018-02-16	$32.95	$33.58	$32.50	$33.53	$28.61	709,490
2018-02-15	$31.97	$32.48	$31.51	$32.45	$27.69	519,390
2018-02-14	$31.96	$32.06	$31.41	$31.83	$27.16	443,476
2018-02-13	$32.69	$32.81	$32.26	$32.31	$27.21	303,770
2018-02-12	$33.21	$33.29	$32.60	$32.69	$27.53	313,179
2018-02-09	$32.59	$33.32	$32.31	$33.13	$27.90	481,397
2018-02-08	$32.76	$33.03	$32.19	$32.20	$27.12	389,886
2018-02-07	$32.89	$33.29	$32.63	$32.79	$27.61	441,842
2018-02-06	$33.36	$33.43	$32.67	$32.95	$27.75	507,227
2018-02-05	$34.05	$34.18	$33.57	$33.61	$28.30	514,011
2018-02-02	$34.52	$34.56	$34.20	$34.24	$28.83	240,789
2018-02-01	$35.23	$35.35	$34.74	$34.79	$29.30	354,534
2018-01-31	$34.83	$35.38	$34.81	$35.34	$29.76	306,808
2018-01-30	$34.85	$34.92	$34.61	$34.62	$29.15	340,491
2018-01-29	$35.21	$35.25	$34.49	$34.83	$29.33	545,241
2018-01-26	$35.28	$35.50	$35.19	$35.32	$29.74	244,041
2018-01-25	$35.15	$35.26	$34.93	$35.22	$29.66	287,163
2018-01-24	$35.48	$35.48	$34.94	$35.04	$29.51	442,345
2018-01-23	$35.18	$35.29	$34.90	$35.18	$29.62	399,832
2018-01-22	$35.09	$35.49	$35.09	$35.17	$29.62	223,222
2018-01-19	$35.38	$35.50	$35.04	$35.06	$29.52	199,496
2018-01-18	$35.17	$35.44	$34.89	$35.37	$29.78	206,599
2018-01-17	$35.12	$35.46	$34.76	$35.23	$29.67	229,551
2018-01-16	$35.43	$35.48	$34.97	$35.00	$29.47	379,199
2018-01-12	$35.10	$35.10	$34.67	$34.93	$29.41	210,325
2018-01-11	$35.42	$35.50	$34.89	$35.02	$29.49	328,985
2018-01-10	$35.88	$35.93	$35.00	$35.39	$29.80	504,345
2018-01-09	$36.24	$36.24	$35.82	$35.97	$30.29	160,654
2018-01-08	$36.76	$36.76	$35.97	$36.22	$30.50	291,396
2018-01-05	$36.25	$36.46	$36.11	$36.29	$30.56	201,887
2018-01-04	$35.98	$36.27	$35.84	$35.99	$30.31	229,468
2018-01-03	$36.44	$36.54	$35.98	$35.98	$30.30	427,841
2018-01-02	$36.63	$36.67	$36.28	$36.39	$30.64	214,189
2017-12-29	$36.77	$36.83	$36.49	$36.67	$30.88	174,442
2017-12-28	$36.39	$36.80	$36.29	$36.72	$30.92	270,064
2017-12-27	$36.17	$36.46	$36.12	$36.40	$30.65	182,880
2017-12-26	$36.22	$36.31	$35.84	$35.90	$30.23	98,044
2017-12-22	$36.14	$36.19	$35.92	$36.04	$30.35	159,559
2017-12-21	$36.22	$36.39	$35.98	$36.20	$30.48	241,338
2017-12-20	$35.92	$36.10	$35.79	$36.02	$30.33	181,602
2017-12-19	$36.45	$36.45	$35.77	$35.79	$30.14	266,402
2017-12-18	$36.56	$36.76	$36.32	$36.41	$30.66	159,043
2017-12-15	$36.85	$36.92	$36.19	$36.35	$30.61	503,810
2017-12-14	$36.84	$37.08	$36.66	$36.91	$31.08	149,280
2017-12-13	$36.62	$37.13	$36.62	$36.83	$31.01	203,389
2017-12-12	$36.71	$36.79	$36.40	$36.53	$30.76	164,252
2017-12-11	$36.84	$36.93	$36.68	$36.81	$31.00	169,990
2017-12-08	$36.80	$36.90	$36.58	$36.89	$31.06	183,715
2017-12-07	$36.83	$36.87	$36.61	$36.80	$30.99	239,716
2017-12-06	$36.99	$37.34	$36.91	$36.99	$31.15	305,112
2017-12-05	$37.19	$37.19	$36.60	$36.94	$31.11	216,453
2017-12-04	$37.39	$37.54	$37.04	$37.14	$31.28	241,721
2017-12-01	$37.19	$37.64	$37.14	$37.39	$31.49	422,621
2017-11-30	$36.86	$36.93	$36.13	$36.80	$30.99	471,354
2017-11-29	$37.52	$37.60	$36.86	$36.89	$31.06	394,037
2017-11-28	$37.77	$37.99	$37.58	$37.60	$31.66	304,192
2017-11-27	$37.85	$37.95	$37.64	$37.70	$31.75	196,404
2017-11-24	$37.72	$38.05	$37.68	$37.83	$31.86	110,064
2017-11-22	$37.42	$37.83	$37.42	$37.74	$31.78	1,181,140
2017-11-21	$37.14	$37.38	$37.09	$37.25	$31.37	292,515
2017-11-20	$37.24	$37.36	$36.91	$37.09	$31.23	148,827
2017-11-17	$37.47	$37.47	$36.99	$37.21	$31.33	169,978
2017-11-16	$37.81	$38.24	$37.75	$38.09	$31.71	178,132
2017-11-15	$37.77	$37.93	$37.70	$37.74	$31.42	117,681
2017-11-14	$37.78	$37.91	$37.58	$37.89	$31.55	112,300
2017-11-13	$37.63	$37.81	$37.57	$37.72	$31.41	104,645
2017-11-10	$37.87	$37.88	$37.48	$37.70	$31.39	98,698
2017-11-09	$37.61	$37.99	$37.52	$37.95	$31.60	137,866
2017-11-08	$37.91	$38.06	$37.71	$37.75	$31.43	99,674
2017-11-07	$37.65	$37.75	$37.43	$37.73	$31.41	128,050
2017-11-06	$37.24	$37.90	$37.24	$37.81	$31.48	124,471
2017-11-03	$37.12	$37.43	$37.04	$37.22	$30.99	217,136
2017-11-02	$36.78	$36.83	$36.52	$36.57	$30.45	161,803
2017-11-01	$36.90	$36.98	$36.53	$36.69	$30.55	125,393
2017-10-31	$36.88	$37.06	$36.71	$36.83	$30.66	165,403
2017-10-30	$36.76	$37.04	$36.72	$36.99	$30.80	112,885
2017-10-27	$36.55	$36.82	$36.44	$36.74	$30.59	154,257
2017-10-26	$36.63	$36.76	$36.55	$36.55	$30.43	139,797
2017-10-25	$36.78	$36.88	$36.35	$36.59	$30.46	377,848
2017-10-24	$36.78	$36.98	$36.62	$36.76	$30.61	405,413
2017-10-23	$37.00	$37.05	$36.85	$36.98	$30.79	92,654
2017-10-20	$37.21	$37.29	$37.00	$37.09	$30.88	136,602
2017-10-19	$37.28	$37.56	$37.23	$37.49	$31.21	133,142
2017-10-18	$37.18	$37.31	$37.08	$37.25	$31.01	110,893
2017-10-17	$36.88	$37.20	$36.80	$37.16	$30.94	173,426
2017-10-16	$36.59	$36.93	$36.52	$36.87	$30.70	308,671
2017-10-13	$36.65	$36.76	$36.34	$36.63	$30.50	292,974
2017-10-12	$36.49	$36.81	$36.46	$36.64	$30.51	165,435
2017-10-11	$36.39	$36.61	$36.34	$36.51	$30.40	109,884
2017-10-10	$36.34	$36.51	$36.20	$36.34	$30.26	164,855
2017-10-09	$36.25	$36.32	$35.84	$36.10	$30.06	81,836
2017-10-06	$35.95	$36.22	$35.83	$36.14	$30.09	89,214
2017-10-05	$35.97	$36.08	$35.87	$35.94	$29.92	141,554
2017-10-04	$35.72	$36.22	$35.62	$36.15	$30.10	125,605
2017-10-03	$36.02	$36.04	$35.80	$35.97	$29.95	92,740
2017-10-02	$35.86	$36.07	$35.81	$35.99	$29.96	112,788
2017-09-29	$35.90	$36.10	$35.60	$35.77	$29.78	283,143
2017-09-28	$35.42	$35.99	$35.42	$35.89	$29.88	228,046
2017-09-27	$35.96	$35.98	$35.33	$35.39	$29.47	257,989
2017-09-26	$36.40	$36.41	$35.83	$35.91	$29.90	292,147
2017-09-25	$36.43	$36.53	$36.34	$36.41	$30.31	85,838
2017-09-22	$36.74	$36.77	$36.33	$36.40	$30.31	155,225
2017-09-21	$36.48	$36.81	$36.36	$36.62	$30.49	121,706
2017-09-20	$36.33	$36.74	$36.24	$36.46	$30.36	255,629
2017-09-19	$36.54	$36.54	$36.26	$36.30	$30.22	132,276
2017-09-18	$36.52	$36.68	$36.28	$36.42	$30.32	389,373
2017-09-15	$36.79	$36.88	$36.37	$36.45	$30.35	374,153
2017-09-14	$36.43	$36.70	$36.26	$36.62	$30.49	89,581
2017-09-13	$37.04	$37.04	$36.45	$36.48	$30.37	123,661
2017-09-12	$37.44	$37.51	$36.92	$36.96	$30.77	117,942
2017-09-11	$37.55	$37.58	$37.41	$37.50	$31.22	105,088
2017-09-08	$37.43	$37.67	$37.27	$37.58	$31.29	119,288
2017-09-07	$37.21	$37.53	$37.10	$37.50	$31.22	156,472
2017-09-06	$36.82	$37.54	$36.72	$37.06	$30.86	131,233
2017-09-05	$36.84	$36.99	$36.61	$36.87	$30.70	196,646
2017-09-01	$36.77	$36.92	$36.71	$36.88	$30.71	121,296
2017-08-31	$36.48	$36.76	$36.25	$36.58	$30.46	390,803
2017-08-30	$36.40	$36.43	$36.18	$36.26	$30.19	140,467
2017-08-29	$36.61	$36.83	$36.31	$36.53	$30.41	113,050
2017-08-28	$36.90	$36.93	$36.53	$36.69	$30.55	110,365
2017-08-25	$36.56	$36.88	$36.40	$36.81	$30.65	134,118
2017-08-24	$36.60	$36.74	$36.42	$36.57	$30.45	100,076
2017-08-23	$35.92	$36.56	$35.92	$36.52	$30.41	129,005
2017-08-22	$36.13	$36.21	$35.98	$36.08	$30.04	272,088
2017-08-21	$36.00	$36.21	$36.00	$36.05	$30.01	84,413
2017-08-18	$36.14	$36.19	$35.92	$36.07	$30.03	143,374
2017-08-17	$36.02	$36.35	$35.89	$35.90	$29.89	115,297
2017-08-16	$36.25	$36.53	$36.25	$36.46	$30.02	116,977
2017-08-15	$36.07	$36.38	$36.04	$36.10	$29.73	105,714
2017-08-14	$36.16	$36.51	$36.07	$36.16	$29.77	110,473
2017-08-11	$35.55	$36.28	$35.01	$36.21	$29.82	172,318
2017-08-10	$35.97	$36.11	$35.73	$36.06	$29.69	100,200
2017-08-09	$36.19	$36.29	$35.91	$36.01	$29.65	160,654
2017-08-08	$36.39	$36.47	$36.25	$36.38	$29.96	161,234
2017-08-07	$36.20	$36.57	$36.20	$36.51	$30.06	60,789
2017-08-04	$36.46	$36.59	$36.11	$36.30	$29.89	244,343
2017-08-03	$36.49	$36.74	$36.36	$36.45	$30.01	187,376
2017-08-02	$36.39	$36.96	$36.38	$36.82	$30.32	211,806
2017-08-01	$36.42	$36.78	$36.20	$36.54	$30.09	107,189
2017-07-31	$36.30	$36.60	$36.03	$36.46	$30.02	157,425
2017-07-28	$35.84	$36.28	$35.83	$36.23	$29.83	152,918
2017-07-27	$35.76	$35.76	$35.24	$35.58	$29.30	138,329
2017-07-26	$35.39	$35.87	$35.28	$35.77	$29.45	142,761
2017-07-25	$35.72	$35.83	$35.33	$35.49	$29.22	130,453
2017-07-24	$35.72	$35.75	$35.48	$35.72	$29.41	103,450
2017-07-21	$35.44	$35.76	$35.30	$35.73	$29.42	115,946
2017-07-20	$35.27	$35.61	$35.20	$35.51	$29.24	94,060
2017-07-19	$35.17	$35.28	$35.11	$35.16	$28.95	166,585
2017-07-18	$34.99	$35.17	$34.76	$35.00	$28.82	158,841
2017-07-17	$34.83	$34.97	$34.75	$34.84	$28.69	155,665
2017-07-14	$34.79	$35.11	$34.64	$34.90	$28.74	203,466
2017-07-13	$34.84	$34.94	$34.56	$34.64	$28.52	181,959
2017-07-12	$34.58	$35.08	$34.56	$34.86	$28.70	307,064
2017-07-11	$34.62	$34.68	$34.25	$34.47	$28.38	198,918
2017-07-10	$34.67	$34.79	$34.52	$34.68	$28.56	183,022
2017-07-07	$34.70	$34.73	$34.37	$34.63	$28.51	179,648
2017-07-06	$34.97	$34.98	$34.59	$34.68	$28.56	197,712
2017-07-05	$34.88	$35.08	$34.59	$35.01	$28.83	229,826
2017-07-03	$35.12	$35.46	$35.06	$35.06	$28.87	44,861
2017-06-30	$35.27	$35.40	$35.01	$35.15	$28.94	234,297
2017-06-29	$35.52	$35.52	$34.80	$35.24	$29.02	381,398
2017-06-28	$35.59	$35.73	$35.34	$35.63	$29.34	242,892
2017-06-27	$35.52	$35.54	$35.11	$35.34	$29.10	196,110
2017-06-26	$35.29	$35.54	$35.29	$35.41	$29.16	142,440
2017-06-23	$34.81	$35.39	$34.69	$35.20	$28.98	151,628
2017-06-22	$34.51	$35.08	$34.51	$34.99	$28.81	190,431
2017-06-21	$34.23	$34.47	$34.14	$34.32	$28.26	275,245
2017-06-20	$34.56	$34.58	$34.17	$34.34	$28.28	201,795
2017-06-19	$34.57	$34.95	$34.52	$34.67	$28.55	125,151
2017-06-16	$34.31	$34.68	$34.12	$34.62	$28.51	171,333
2017-06-15	$34.19	$34.41	$33.95	$34.32	$28.26	147,645
2017-06-14	$34.36	$34.49	$34.13	$34.30	$28.24	160,502
2017-06-13	$33.91	$34.19	$33.63	$34.19	$28.15	152,689
2017-06-12	$33.60	$33.83	$33.22	$33.66	$27.72	148,293
2017-06-09	$33.61	$33.85	$33.43	$33.56	$27.63	136,722
2017-06-08	$33.56	$33.61	$33.39	$33.55	$27.63	135,287
2017-06-07	$33.82	$33.88	$33.45	$33.54	$27.62	123,345
2017-06-06	$33.82	$34.10	$33.76	$33.83	$27.86	132,917
2017-06-05	$33.44	$33.79	$33.31	$33.69	$27.74	136,974
2017-06-02	$33.18	$33.44	$33.15	$33.34	$27.45	151,100
2017-06-01	$32.98	$33.26	$32.91	$33.15	$27.30	185,661
2017-05-31	$32.92	$32.97	$32.78	$32.88	$27.07	191,423
2017-05-30	$32.72	$32.90	$32.67	$32.85	$27.05	110,478
2017-05-26	$32.81	$32.96	$32.73	$32.88	$27.07	146,132
2017-05-25	$32.90	$33.04	$32.66	$32.83	$27.03	239,826
2017-05-24	$32.49	$32.94	$32.49	$32.91	$27.10	171,482
2017-05-23	$32.48	$32.65	$32.37	$32.37	$26.65	143,918
2017-05-22	$32.16	$32.50	$32.16	$32.34	$26.63	42,962
2017-05-19	$32.06	$32.30	$31.87	$32.26	$26.56	122,404
2017-05-18	$32.18	$32.30	$31.72	$31.94	$26.30	216,659
2017-05-17	$32.38	$32.41	$32.06	$32.11	$26.44	169,620
2017-05-16	$32.95	$32.95	$32.66	$32.66	$26.56	179,948
2017-05-15	$32.69	$32.85	$32.65	$32.81	$26.68	142,061
2017-05-12	$32.47	$32.66	$32.37	$32.50	$26.43	139,538
2017-05-11	$32.29	$32.51	$32.20	$32.48	$26.42	145,399
2017-05-10	$32.32	$32.57	$32.24	$32.46	$26.40	141,913
2017-05-09	$32.40	$32.41	$31.97	$32.19	$26.18	128,555
2017-05-08	$32.78	$32.85	$32.52	$32.56	$26.48	95,128
2017-05-05	$32.35	$32.86	$32.29	$32.68	$26.58	126,448
2017-05-04	$32.41	$32.52	$32.23	$32.37	$26.33	99,237
2017-05-03	$32.57	$32.59	$32.23	$32.42	$26.37	146,246
2017-05-02	$32.52	$32.81	$32.30	$32.61	$26.52	240,147
2017-05-01	$32.54	$32.59	$32.39	$32.54	$26.46	146,292
2017-04-28	$32.51	$32.58	$32.29	$32.52	$26.45	160,315
2017-04-27	$32.57	$32.73	$32.28	$32.58	$26.50	137,264
2017-04-26	$32.50	$32.63	$32.41	$32.54	$26.46	170,541
2017-04-25	$32.55	$32.72	$32.49	$32.56	$26.48	135,576
2017-04-24	$32.96	$32.99	$32.67	$32.84	$26.71	145,642
2017-04-21	$32.82	$32.88	$32.65	$32.76	$26.64	202,928
2017-04-20	$32.69	$32.84	$32.41	$32.82	$26.69	161,797
2017-04-19	$33.02	$33.08	$32.54	$32.59	$26.50	187,659
2017-04-18	$33.68	$33.75	$33.07	$33.10	$26.92	275,619
2017-04-17	$33.52	$33.99	$33.50	$33.80	$27.49	221,129
2017-04-13	$33.66	$33.68	$33.21	$33.27	$27.06	226,006
2017-04-12	$33.25	$33.71	$33.25	$33.64	$27.36	153,111
2017-04-11	$33.20	$33.33	$32.91	$33.29	$27.07	166,111
2017-04-10	$33.02	$33.22	$32.78	$33.11	$26.93	131,800
2017-04-07	$32.97	$33.08	$32.84	$32.86	$26.72	136,913
2017-04-06	$32.84	$32.96	$32.77	$32.82	$26.69	103,020
2017-04-05	$32.93	$32.93	$32.63	$32.77	$26.65	147,227
2017-04-04	$32.69	$32.98	$32.68	$32.91	$26.77	262,869
2017-04-03	$32.94	$32.94	$32.67	$32.90	$26.76	142,105
2017-03-31	$33.14	$33.27	$33.02	$33.16	$26.97	136,348
2017-03-30	$33.30	$33.37	$33.01	$33.06	$26.89	182,139
2017-03-29	$32.95	$33.26	$32.88	$33.22	$27.02	300,060
2017-03-28	$33.04	$33.15	$32.83	$32.97	$26.81	173,734
2017-03-27	$32.79	$33.04	$32.70	$32.93	$26.78	155,317
2017-03-24	$32.56	$32.87	$32.56	$32.74	$26.63	122,008
2017-03-23	$32.69	$32.87	$32.46	$32.60	$26.51	170,046
2017-03-22	$31.83	$32.81	$31.83	$32.76	$26.64	305,173
2017-03-21	$32.04	$32.23	$31.91	$31.94	$25.98	134,662
2017-03-20	$32.07	$32.12	$31.73	$31.86	$25.91	164,194
2017-03-17	$32.01	$32.28	$31.92	$32.01	$26.03	1,036,194
2017-03-16	$32.11	$32.31	$31.91	$31.98	$26.01	161,857
2017-03-15	$31.62	$32.17	$31.59	$32.09	$26.10	216,861
2017-03-14	$31.64	$31.77	$31.48	$31.57	$25.68	176,937
2017-03-13	$31.61	$31.89	$31.53	$31.81	$25.87	448,899
2017-03-10	$31.57	$31.60	$31.30	$31.57	$25.68	158,847
2017-03-09	$31.33	$31.57	$31.27	$31.37	$25.51	127,835
2017-03-08	$31.58	$31.67	$31.38	$31.39	$25.53	126,093
2017-03-07	$31.64	$31.89	$31.62	$31.78	$25.85	158,003
2017-03-06	$31.62	$31.66	$31.39	$31.65	$25.74	160,122
2017-03-03	$31.83	$31.83	$31.42	$31.67	$25.76	239,988
2017-03-02	$31.64	$32.00	$31.63	$31.92	$25.96	221,885
2017-03-01	$31.78	$31.86	$31.50	$31.81	$25.87	227,121
2017-02-28	$32.15	$32.21	$31.75	$31.78	$25.85	226,349
2017-02-27	$32.63	$32.63	$32.06	$32.28	$26.25	220,417
2017-02-24	$32.66	$32.68	$32.40	$32.60	$26.51	198,176
2017-02-23	$32.71	$32.77	$32.48	$32.54	$26.46	254,314
2017-02-22	$32.71	$32.77	$32.46	$32.61	$26.52	135,122
2017-02-21	$32.95	$33.06	$32.75	$32.86	$26.72	274,715
2017-02-17	$32.83	$33.07	$32.66	$32.96	$26.81	453,542
2017-02-16	$32.45	$32.88	$32.45	$32.87	$26.73	331,413
2017-02-15	$32.09	$32.10	$31.91	$32.04	$26.06	152,319
2017-02-14	$32.38	$32.38	$31.83	$32.15	$26.15	118,092
2017-02-13	$32.50	$32.72	$32.32	$32.66	$26.24	99,308
2017-02-10	$32.51	$32.62	$32.29	$32.48	$26.09	132,967
2017-02-09	$32.26	$32.50	$32.17	$32.38	$26.01	133,668
2017-02-08	$32.01	$32.19	$31.91	$32.17	$25.84	151,350
2017-02-07	$31.76	$32.00	$31.63	$32.00	$25.71	283,041
2017-02-06	$32.02	$32.02	$31.78	$31.91	$25.63	141,927
2017-02-03	$32.03	$32.44	$31.94	$32.16	$25.83	112,747
2017-02-02	$31.88	$32.11	$31.80	$32.09	$25.78	112,675
2017-02-01	$31.94	$32.03	$31.59	$31.76	$25.51	132,696
2017-01-31	$31.39	$32.18	$31.39	$32.14	$25.82	189,168
2017-01-30	$31.22	$31.29	$31.00	$31.25	$25.10	184,406
2017-01-27	$31.53	$31.59	$31.11	$31.25	$25.10	121,038
2017-01-26	$31.81	$31.87	$31.43	$31.53	$25.33	139,126
2017-01-25	$31.56	$32.02	$31.55	$31.84	$25.58	318,223
2017-01-24	$31.15	$31.52	$31.03	$31.46	$25.27	99,223
2017-01-23	$31.03	$31.13	$30.96	$31.05	$24.94	198,006
2017-01-20	$31.12	$31.19	$30.94	$31.00	$24.90	115,184
2017-01-19	$31.27	$31.27	$30.96	$31.18	$25.05	137,628
2017-01-18	$31.64	$31.76	$31.23	$31.24	$25.09	220,413
2017-01-17	$31.55	$31.84	$31.43	$31.76	$25.51	309,635
2017-01-13	$31.44	$31.52	$31.28	$31.36	$25.19	76,413
2017-01-12	$31.16	$31.54	$31.00	$31.49	$25.30	144,437
2017-01-11	$30.95	$31.08	$30.63	$31.01	$24.91	110,895
2017-01-10	$31.09	$31.17	$30.88	$30.94	$24.85	254,261
2017-01-09	$31.06	$31.29	$30.91	$30.98	$24.89	126,856
2017-01-06	$31.20	$31.25	$31.04	$31.15	$25.02	106,462
2017-01-05	$31.05	$31.26	$30.98	$31.12	$25.00	129,455
2017-01-04	$30.83	$31.10	$30.78	$30.96	$24.87	375,144
2017-01-03	$30.85	$30.86	$30.53	$30.73	$24.68	423,667
2016-12-30	$31.00	$31.07	$30.81	$30.88	$24.81	158,472
2016-12-29	$30.51	$30.87	$30.37	$30.85	$24.78	186,990
2016-12-28	$30.61	$30.64	$30.36	$30.45	$24.46	159,753
2016-12-27	$30.44	$30.64	$30.33	$30.48	$24.48	87,870
2016-12-23	$30.71	$30.95	$30.58	$30.66	$24.63	84,401
2016-12-22	$30.18	$30.81	$30.16	$30.76	$24.71	190,243
2016-12-21	$30.32	$30.47	$30.20	$30.34	$24.37	142,452
2016-12-20	$30.53	$30.64	$30.35	$30.36	$24.39	202,563
2016-12-19	$30.40	$30.63	$30.32	$30.51	$24.51	186,812
2016-12-16	$30.22	$30.66	$30.22	$30.37	$24.40	188,319
2016-12-15	$30.49	$30.58	$30.06	$30.24	$24.29	241,042
2016-12-14	$31.17	$31.31	$30.68	$30.70	$24.66	312,438
2016-12-13	$30.77	$31.36	$30.67	$31.16	$25.03	173,279
2016-12-12	$30.78	$30.86	$30.60	$30.67	$24.64	221,361
2016-12-09	$30.74	$30.96	$30.63	$30.71	$24.67	161,651
2016-12-08	$30.54	$30.77	$30.32	$30.66	$24.63	191,616
2016-12-07	$30.10	$30.59	$30.06	$30.50	$24.50	215,313
2016-12-06	$30.16	$30.37	$30.02	$30.09	$24.17	254,459
2016-12-05	$30.25	$30.29	$30.00	$30.14	$24.21	236,877
2016-12-02	$30.26	$30.37	$30.05	$30.18	$24.24	203,647
2016-12-01	$29.85	$30.27	$29.51	$30.19	$24.25	284,228
2016-11-30	$30.57	$30.57	$29.75	$29.78	$23.92	283,520
2016-11-29	$30.58	$30.64	$30.39	$30.44	$24.45	184,583
2016-11-28	$30.18	$30.82	$30.18	$30.74	$24.69	155,734
2016-11-25	$30.19	$30.34	$29.93	$29.96	$24.07	181,366
2016-11-23	$29.98	$30.46	$29.90	$30.25	$24.30	1,071,852
2016-11-22	$30.24	$30.37	$30.13	$30.17	$24.24	320,645
2016-11-21	$30.19	$30.49	$29.99	$30.08	$24.16	214,916
2016-11-18	$29.89	$30.09	$29.78	$29.92	$24.03	133,731
2016-11-17	$29.67	$30.05	$29.66	$29.92	$24.03	140,526
2016-11-16	$29.97	$30.07	$29.50	$29.57	$23.75	300,821
2016-11-15	$29.64	$30.27	$29.53	$30.21	$23.94	323,330
2016-11-14	$29.95	$30.08	$29.14	$29.40	$23.30	283,238
2016-11-11	$30.48	$30.50	$29.79	$29.88	$23.68	349,487
2016-11-10	$31.69	$31.72	$30.40	$30.44	$24.13	381,168
2016-11-09	$31.80	$32.09	$31.59	$31.77	$25.18	251,904
2016-11-08	$32.56	$32.71	$32.23	$32.36	$25.65	247,964
2016-11-07	$32.55	$32.71	$32.45	$32.49	$25.75	392,333
2016-11-04	$32.36	$32.76	$32.20	$32.29	$25.59	404,391
2016-11-03	$32.10	$32.27	$31.83	$31.91	$25.29	956,654
2016-11-02	$32.41	$32.62	$32.14	$32.14	$25.47	258,827
2016-11-01	$33.08	$33.10	$32.34	$32.45	$25.72	465,568
2016-10-31	$32.61	$32.96	$32.45	$32.85	$26.04	338,116
2016-10-28	$32.27	$32.78	$32.20	$32.67	$25.89	357,312
2016-10-27	$32.72	$32.77	$32.17	$32.31	$25.61	386,365
2016-10-26	$32.26	$32.92	$32.24	$32.83	$26.02	927,089
2016-10-25	$32.48	$32.57	$32.27	$32.42	$25.69	416,995
2016-10-24	$32.08	$32.51	$32.06	$32.14	$25.47	1,311,458
2016-10-21	$31.85	$32.21	$31.74	$31.98	$25.35	453,132
2016-10-20	$32.51	$32.71	$31.98	$32.00	$25.36	984,554
2016-10-19	$32.53	$33.03	$32.49	$32.57	$25.81	668,008
2016-10-18	$32.83	$33.03	$32.26	$32.27	$25.58	668,315
2016-10-17	$31.91	$33.25	$31.85	$33.25	$26.35	1,692,413
2016-10-14	$31.03	$32.00	$31.03	$31.66	$25.09	1,122,821
2016-10-13	$31.11	$31.14	$30.53	$30.64	$24.29	9,773
2016-10-12	$30.61	$31.24	$30.61	$31.24	$24.76	1,530
2016-10-11	$30.54	$30.64	$30.36	$30.60	$24.25	18,317
2016-10-10	$30.94	$30.94	$30.94	$30.94	$24.52	167
2016-10-07	$30.70	$30.71	$30.29	$30.71	$24.34	760
2016-10-06	$31.00	$31.00	$31.00	$31.00	$24.57	101
2016-10-05	$31.15	$31.18	$30.98	$30.98	$24.55	1,265
2016-10-04	$31.54	$31.54	$31.01	$31.01	$24.58	906
2016-10-03	$31.99	$31.99	$31.99	$31.99	$25.36	100
2016-09-30	$32.21	$32.21	$32.21	$32.21	$25.53	3,326
2016-09-29	$31.69	$31.69	$31.69	$31.69	$25.12	176
2016-09-28	$31.69	$31.69	$31.69	$31.69	$25.12	760
2016-09-27	$32.15	$32.15	$32.01	$32.01	$25.37	5,655
2016-09-26	$32.07	$32.07	$31.98	$32.00	$25.36	376,703
2016-09-23	$32.40	$32.40	$32.25	$32.25	$25.56	623
2016-09-22	$32.64	$32.68	$32.33	$32.33	$25.62	1,120
2016-09-21	$31.80	$31.80	$31.80	$31.80	$25.21	100
2016-09-20	$31.24	$31.24	$31.24	$31.24	$24.76	5,900
2016-09-19	$31.24	$31.24	$31.24	$31.24	$24.76	12,593
2016-09-16	$31.20	$31.24	$31.20	$31.24	$24.76	5,270
2016-09-15	$31.28	$31.28	$31.28	$31.28	$24.79	300
2016-09-14	$30.68	$31.05	$30.68	$30.95	$24.53	24,323
2016-09-13	$31.00	$31.00	$30.69	$30.69	$24.33	723
2016-09-12	$31.40	$31.56	$31.40	$31.56	$25.01	23,418
2016-09-09	$31.73	$31.73	$31.45	$31.45	$24.93	250
2016-09-08	$32.30	$32.30	$32.16	$32.16	$25.49	346
2016-09-07	$32.44	$32.44	$32.44	$32.44	$25.71	22,494
2016-09-06	$32.38	$32.38	$32.38	$32.38	$25.66	172
2016-09-02	$31.92	$32.10	$31.92	$32.10	$25.44	10,136
2016-09-01	$31.67	$31.76	$31.67	$31.76	$25.17	790
2016-08-31	$31.46	$31.46	$31.46	$31.46	$24.94	11,329
2016-08-30	$32.01	$32.01	$31.75	$31.75	$25.17	597
2016-08-29	$32.37	$32.37	$32.37	$32.37	$25.66	1,205
2016-08-26	$33.03	$33.03	$32.50	$32.50	$25.76	1,365
2016-08-25	$32.92	$33.15	$32.92	$33.15	$26.27	1,547
2016-08-24	$33.00	$33.00	$32.99	$32.99	$26.15	315
2016-08-23	$33.40	$33.41	$33.40	$33.41	$26.48	355
2016-08-22	$33.31	$33.31	$33.25	$33.25	$26.35	28,425
2016-08-19	$33.65	$33.65	$33.65	$33.65	$26.67	50
2016-08-18	$33.29	$33.65	$33.29	$33.65	$26.67	200
2016-08-17	$32.67	$33.19	$32.67	$33.19	$26.31	1,614
2016-08-16	$32.82	$32.82	$32.82	$32.82	$25.72	251
2016-08-15	$33.26	$33.26	$33.26	$33.26	$26.07	400
2016-08-12	$33.59	$33.59	$33.59	$33.59	$26.32	450
2016-08-11	$32.66	$32.66	$32.66	$32.66	$25.59	500
2016-08-10	$32.66	$32.66	$32.66	$32.66	$25.59	50
2016-08-09	$32.61	$32.74	$32.61	$32.66	$25.59	1,590
2016-08-08	$32.87	$32.91	$32.75	$32.81	$25.71	4,309
2016-08-05	$33.09	$33.09	$33.09	$33.09	$25.94	604
2016-08-04	$33.24	$33.24	$33.18	$33.18	$26.00	410
2016-08-03	$32.92	$33.23	$32.92	$32.94	$25.81	3,255
2016-08-02	$33.18	$33.18	$32.82	$32.82	$25.72	80,429
2016-08-01	$33.17	$33.33	$33.00	$33.00	$25.86	700
2016-07-29	$32.85	$33.11	$32.85	$33.11	$25.95	14,777
2016-07-28	$32.82	$32.88	$32.77	$32.88	$25.77	4,050
2016-07-27	$32.85	$32.85	$32.85	$32.85	$25.74	380
2016-07-26	$32.78	$32.85	$32.78	$32.85	$25.74	1,956
2016-07-25	$32.92	$32.92	$32.82	$32.82	$25.72	4,050
2016-07-22	$33.17	$33.46	$33.17	$33.46	$26.22	530
2016-07-21	$33.14	$33.14	$33.14	$33.14	$25.97	100
2016-07-20	$32.93	$33.17	$32.93	$33.17	$26.00	9,808
2016-07-19	$33.28	$33.30	$33.12	$33.15	$25.98	2,922
2016-07-18	$33.46	$33.46	$33.36	$33.42	$26.19	435
2016-07-15	$33.83	$33.83	$33.73	$33.73	$26.43	1,498
2016-07-14	$33.85	$33.92	$33.85	$33.92	$26.58	407
2016-07-13	$34.20	$34.23	$33.95	$33.96	$26.62	2,660
2016-07-12	$33.87	$33.95	$33.82	$33.93	$26.59	19,178
2016-07-11	$33.92	$33.99	$33.80	$33.80	$26.49	1,069
2016-07-08	$33.85	$33.85	$33.85	$33.85	$26.53	1,400
2016-07-07	$34.66	$34.66	$34.48	$34.49	$27.03	420
2016-07-06	$34.49	$34.59	$34.49	$34.59	$27.11	1,246
2016-07-05	$34.13	$34.57	$34.10	$34.17	$26.78	1,255
2016-07-01	$33.80	$33.80	$33.80	$33.80	$26.49	0
2016-06-30	$33.21	$33.80	$33.21	$33.80	$26.49	1,784
2016-06-29	$33.24	$33.37	$33.07	$33.37	$26.15	1,428
2016-06-28	$33.00	$33.03	$32.83	$32.83	$25.73	405
2016-06-27	$32.61	$32.61	$32.61	$32.61	$25.56	4,997
2016-06-24	$31.67	$32.73	$31.50	$32.61	$25.56	2,852
2016-06-23	$32.85	$33.00	$32.85	$33.00	$25.86	8,074
2016-06-22	$32.73	$32.80	$32.73	$32.79	$25.70	5,361
2016-06-21	$32.68	$32.68	$32.68	$32.68	$25.61	9,458
2016-06-20	$32.62	$32.70	$32.62	$32.68	$25.61	5,651
2016-06-17	$32.41	$32.41	$32.41	$32.41	$25.40	50
2016-06-16	$31.81	$32.41	$31.81	$32.41	$25.40	452
2016-06-15	$32.47	$32.47	$32.47	$32.47	$25.45	200
2016-06-14	$32.45	$32.45	$32.45	$32.45	$25.43	280
2016-06-13	$32.63	$32.76	$32.54	$32.69	$25.62	4,974
2016-06-10	$32.75	$32.75	$32.75	$32.75	$25.67	490
2016-06-09	$32.87	$33.15	$32.87	$32.94	$25.82	8,995
2016-06-08	$32.92	$33.00	$32.92	$33.00	$25.86	3,096
2016-06-07	$32.30	$32.62	$32.30	$32.47	$25.45	3,393
2016-06-06	$31.95	$32.21	$31.95	$32.14	$25.19	996
2016-06-03	$31.87	$31.98	$31.87	$31.98	$25.06	1,294
2016-06-02	$31.47	$31.47	$31.47	$31.47	$24.66	264
2016-06-01	$31.36	$31.47	$31.36	$31.47	$24.66	665
2016-05-31	$31.72	$31.72	$31.60	$31.60	$24.77	7,687
2016-05-27	$31.46	$31.50	$31.42	$31.50	$24.69	3,073
2016-05-26	$31.50	$31.50	$31.50	$31.50	$24.69	3,423
2016-05-25	$31.01	$31.45	$31.01	$31.45	$24.65	449
2016-05-24	$31.15	$31.15	$31.15	$31.15	$24.41	26,099
2016-05-23	$31.15	$31.15	$31.15	$31.15	$24.41	300
2016-05-20	$30.63	$30.63	$30.63	$30.63	$24.01	800
2016-05-19	$30.62	$30.62	$30.62	$30.62	$24.00	0
2016-05-18	$30.82	$31.06	$30.62	$30.62	$24.00	1,857
2016-05-17	$31.14	$31.14	$31.13	$31.13	$24.40	2,440
2016-05-16	$31.30	$31.30	$31.30	$31.30	$24.53	12,609
2016-05-13	$31.50	$31.50	$31.41	$31.41	$24.32	700
2016-05-12	$31.94	$31.97	$31.81	$31.81	$24.63	28,148
2016-05-11	$31.24	$31.65	$31.24	$31.58	$24.45	2,200
2016-05-10	$31.14	$31.21	$31.00	$31.21	$24.17	2,881
2016-05-09	$31.21	$31.21	$30.91	$30.91	$23.94	2,705
2016-05-06	$31.59	$31.59	$31.59	$31.59	$24.46	4
2016-05-05	$31.59	$31.59	$31.59	$31.59	$24.46	15,500
2016-05-04	$31.59	$31.59	$31.59	$31.59	$24.46	1,412
2016-05-03	$31.62	$31.74	$31.62	$31.74	$24.58	484
2016-05-02	$31.80	$31.80	$31.80	$31.80	$24.63	180
2016-04-29	$31.74	$31.75	$31.74	$31.75	$24.59	944
2016-04-28	$31.48	$31.82	$31.47	$31.75	$24.58	1,961
2016-04-27	$30.82	$30.82	$30.82	$30.82	$23.87	150
2016-04-26	$30.74	$30.74	$30.71	$30.73	$23.80	36,689
2016-04-25	$30.67	$30.67	$30.67	$30.67	$23.75	99
2016-04-22	$30.67	$30.67	$30.67	$30.67	$23.75	704
2016-04-21	$30.99	$30.99	$30.74	$30.74	$23.81	7,793
2016-04-20	$31.92	$31.92	$31.64	$31.64	$24.50	424
2016-04-19	$31.69	$31.74	$31.66	$31.66	$24.52	701
2016-04-18	$31.02	$31.26	$31.02	$31.26	$24.21	13,763
2016-04-15	$30.93	$31.10	$30.93	$31.10	$24.08	1,051
2016-04-14	$30.73	$30.78	$30.73	$30.78	$23.84	13,411
2016-04-13	$30.82	$30.94	$30.82	$30.94	$23.96	433
2016-04-12	$30.81	$30.85	$30.75	$30.82	$23.87	8,546
2016-04-11	$31.07	$31.07	$30.73	$30.73	$23.80	1,000
2016-04-08	$30.69	$30.69	$30.69	$30.69	$23.77	1,701
2016-04-07	$30.57	$30.57	$30.57	$30.57	$23.67	705
2016-04-06	$31.31	$31.31	$31.31	$31.31	$24.25	3
2016-04-05	$31.31	$31.31	$31.31	$31.31	$24.25	0
2016-04-04	$31.15	$31.31	$31.15	$31.31	$24.25	607
2016-04-01	$31.49	$31.49	$31.49	$31.49	$24.39	2,800
2016-03-31	$31.56	$31.58	$31.56	$31.58	$24.46	9,900
2016-03-30	$31.22	$31.23	$31.22	$31.23	$24.18	35,200
2016-03-29	$30.52	$30.85	$30.52	$30.85	$23.89	949
2016-03-28	$30.27	$30.27	$30.20	$30.22	$23.40	2,940
2016-03-24	$30.04	$30.04	$30.04	$30.04	$23.27	380
2016-03-23	$30.31	$30.31	$30.31	$30.31	$23.48	185
2016-03-22	$30.23	$30.23	$30.23	$30.23	$23.41	52,211
2016-03-21	$30.14	$30.23	$30.14	$30.23	$23.41	200
2016-03-18	$30.38	$30.38	$29.97	$29.97	$23.21	13,051
2016-03-17	$30.27	$30.66	$30.27	$30.66	$23.74	771
2016-03-16	$29.46	$29.74	$29.46	$29.74	$23.03	279
2016-03-15	$29.87	$29.87	$29.87	$29.87	$23.13	74
2016-03-14	$29.88	$29.88	$29.87	$29.87	$23.13	248
2016-03-11	$30.45	$30.45	$30.35	$30.35	$23.50	1,930
2016-03-10	$29.94	$29.94	$29.94	$29.94	$23.19	100
2016-03-09	$30.05	$30.33	$30.02	$30.26	$23.43	1,877
2016-03-08	$29.66	$29.90	$29.63	$29.90	$23.15	30,450
2016-03-07	$29.96	$30.00	$29.85	$29.85	$23.12	20,487
2016-03-04	$28.93	$28.93	$28.93	$28.93	$22.40	0
2016-03-03	$28.71	$28.93	$28.71	$28.93	$22.40	1,422
2016-03-02	$28.43	$28.43	$28.43	$28.43	$22.02	175
2016-03-01	$28.18	$28.74	$28.18	$28.68	$22.21	3,564
2016-02-29	$27.83	$27.88	$27.58	$27.88	$21.59	9,129
2016-02-26	$28.66	$28.66	$27.77	$27.77	$21.51	1,021
2016-02-25	$28.26	$28.29	$28.24	$28.29	$21.91	3,220
2016-02-24	$27.85	$27.85	$27.80	$27.80	$21.53	1,095
2016-02-23	$28.03	$28.04	$28.03	$28.04	$21.71	250
2016-02-22	$28.18	$28.18	$28.14	$28.14	$21.79	250
2016-02-19	$27.46	$27.71	$27.42	$27.71	$21.46	1,546
2016-02-18	$26.66	$26.66	$26.66	$26.66	$20.65	100
2016-02-17	$26.68	$26.69	$26.63	$26.66	$20.65	2,141
2016-02-16	$26.46	$26.48	$26.06	$26.25	$20.33	108,457
2016-02-12	$25.94	$25.94	$25.89	$25.89	$20.05	976
2016-02-11	$26.76	$26.91	$25.90	$25.90	$19.77	201,181
2016-02-10	$27.15	$27.15	$27.01	$27.09	$20.68	2,287
2016-02-09	$27.49	$27.75	$26.51	$26.97	$20.59	50,024
2016-02-08	$29.71	$29.73	$29.71	$29.71	$22.68	10,461
2016-02-05	$30.05	$30.05	$30.05	$30.05	$22.94	2
2016-02-04	$30.10	$30.27	$30.05	$30.05	$22.94	706
2016-02-03	$29.70	$29.70	$29.54	$29.54	$22.55	786
2016-02-02	$28.62	$28.62	$28.62	$28.62	$21.85	100
2016-02-01	$28.72	$29.15	$28.72	$29.15	$22.25	2,508
2016-01-29	$28.78	$28.88	$28.78	$28.83	$22.00	896
2016-01-28	$28.01	$28.05	$28.01	$28.05	$21.41	310
2016-01-27	$27.76	$27.76	$27.74	$27.74	$21.18	376
2016-01-26	$27.10	$27.44	$27.10	$27.44	$20.95	2,951
2016-01-25	$27.14	$27.14	$27.09	$27.09	$20.68	4,270
2016-01-22	$27.03	$27.11	$27.03	$27.11	$20.70	10,468
2016-01-21	$24.63	$24.63	$24.63	$24.63	$18.80	62
2016-01-20	$24.97	$24.98	$24.63	$24.63	$18.80	1,150
2016-01-19	$25.25	$25.35	$25.24	$25.25	$19.27	7,264
2016-01-15	$25.52	$25.69	$25.02	$25.02	$19.10	525
2016-01-14	$26.03	$26.11	$25.80	$26.11	$19.93	1,803
2016-01-13	$26.70	$26.70	$26.70	$26.70	$20.38	900
2016-01-12	$26.19	$26.46	$26.05	$26.46	$20.20	7,944
2016-01-11	$26.34	$26.34	$26.30	$26.30	$20.08	2,333
2016-01-08	$26.00	$26.00	$26.00	$26.00	$19.85	10,659
2016-01-07	$26.30	$26.30	$26.30	$26.30	$20.08	260
2016-01-06	$26.57	$26.57	$26.57	$26.57	$20.28	577
2016-01-05	$26.30	$26.30	$26.30	$26.30	$20.08	6,292
2016-01-04	$26.31	$26.39	$26.30	$26.30	$20.08	11,243

Fortis Inc (FTS) News Headlines

US pause on LNG exports raises pressure on Canada, BC to do same

None

reuters.com Jan. 29, 2024

Recent Fortis Inc (FTS) News

Similar Companies to Fortis Inc (FTS) in the Utilities-Regulated Electric Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Enel Americas SA	ENIA	Utilities-Regulated Electric	Utilities	160,000
National Grid Plc	NGG	Utilities-Regulated Electric	Utilities	34,000
Centrais Eletricas Brasileiras S.A.	EBR	Utilities-Regulated Electric	Utilities	28,000
Duke Energy Corp	DUK	Utilities-Regulated Electric	Utilities	27,535
DTE Energy Company	DTE	Utilities-Regulated Electric	Utilities	27,000
Fortis Inc	FTS	Utilities-Regulated Electric	Utilities	26,000
Southern Company	SO	Utilities-Regulated Electric	Utilities	25,722
Korea Electric Power	KEP	Utilities-Regulated Electric	Utilities	22,210
PG&E Corp	PCG	Utilities-Regulated Electric	Utilities	20,000
American Electric Power Company Inc	AEP	Utilities-Regulated Electric	Utilities	19,486

Fortis Inc (FTS) Exchange: NYSE