First Trust Senior Loan Fund ETF (FTSL) Stock Profile

Data as of Aug. 22, 2025

$46.04 ($0.07) 0.15%

First Trust Senior Loan Fund ETF - Daily Information

Click for more stock information on First Trust Senior Loan Fund ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$45.98
Previous Close	$46.04
High	$46.06
Low	$45.98
Adjusted Open	$45.98
Previous Adjusted Close	$46.04
Adjusted High	$46.06
Adjusted Low	$45.98

Invest in First Trust Senior Loan Fund ETF (FTSL)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

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

Historical Stock Data for First Trust Senior Loan Fund ETF (FTSL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$45.98	$46.06	$45.98	$46.04	$46.04	446,599
2025-08-07	$45.96	$45.98	$45.95	$45.97	$45.97	134,528
2025-08-06	$45.96	$45.97	$45.93	$45.96	$45.96	162,514
2025-08-05	$45.97	$45.97	$45.94	$45.96	$45.96	170,642
2025-08-04	$45.95	$45.95	$45.92	$45.93	$45.93	203,118
2025-08-01	$45.92	$45.96	$45.88	$45.92	$45.92	328,107
2025-07-31	$45.97	$45.97	$45.92	$45.92	$45.92	218,731
2025-07-30	$45.95	$45.95	$45.91	$45.92	$45.92	159,422
2025-07-29	$45.96	$45.96	$45.95	$45.95	$45.95	161,676
2025-07-28	$45.99	$45.99	$45.93	$45.95	$45.95	260,182
2025-07-25	$45.94	$45.97	$45.92	$45.95	$45.95	278,598
2025-07-24	$45.96	$45.96	$45.94	$45.94	$45.94	265,886
2025-07-23	$45.94	$45.96	$45.92	$45.96	$45.96	164,198
2025-07-22	$45.96	$45.96	$45.91	$45.94	$45.94	296,502
2025-07-21	$46.14	$46.19	$46.14	$46.18	$45.93	163,200
2025-07-18	$46.18	$46.18	$46.14	$46.16	$45.91	166,589
2025-07-17	$46.14	$46.16	$46.11	$46.13	$45.88	350,564
2025-07-16	$46.14	$46.15	$46.11	$46.11	$45.86	558,004
2025-07-15	$46.15	$46.15	$46.12	$46.14	$45.89	183,093
2025-07-14	$46.08	$46.12	$46.07	$46.10	$45.85	164,471
2025-07-11	$46.06	$46.11	$46.00	$46.07	$45.82	225,294
2025-07-10	$46.05	$46.12	$46.02	$46.05	$45.80	152,180
2025-07-09	$46.02	$46.06	$46.01	$46.04	$45.79	294,328
2025-07-08	$45.98	$46.13	$45.97	$46.02	$45.77	287,803
2025-07-07	$46.01	$46.04	$45.93	$45.96	$45.71	538,050
2025-07-03	$46.00	$46.02	$45.99	$46.02	$45.77	250,678
2025-07-02	$45.93	$45.97	$45.92	$45.96	$45.71	140,853
2025-07-01	$45.89	$45.95	$45.88	$45.95	$45.70	208,027
2025-06-30	$45.92	$45.92	$45.87	$45.89	$45.64	637,259
2025-06-27	$45.90	$45.92	$45.86	$45.89	$45.64	271,862
2025-06-26	$45.85	$45.89	$45.75	$45.84	$45.59	289,219
2025-06-25	$46.06	$46.08	$46.02	$46.07	$45.57	292,999
2025-06-24	$46.03	$46.08	$46.00	$46.06	$45.56	272,878
2025-06-23	$46.04	$46.05	$46.00	$46.01	$45.51	299,602
2025-06-20	$46.00	$46.02	$45.96	$46.01	$45.51	223,685
2025-06-18	$45.98	$46.00	$45.97	$45.98	$45.48	147,799
2025-06-17	$45.96	$46.00	$45.93	$45.98	$45.48	275,409
2025-06-16	$45.94	$45.96	$45.78	$45.94	$45.44	113,165
2025-06-13	$45.91	$45.95	$45.90	$45.91	$45.41	145,368
2025-06-12	$45.90	$45.91	$45.88	$45.90	$45.40	177,401
2025-06-11	$45.95	$45.95	$45.88	$45.92	$45.42	601,965
2025-06-10	$45.90	$45.95	$45.86	$45.92	$45.42	127,446
2025-06-09	$45.89	$45.90	$45.84	$45.89	$45.39	106,390
2025-06-06	$45.86	$45.94	$45.85	$45.88	$45.38	383,168
2025-06-05	$45.88	$45.88	$45.80	$45.82	$45.32	178,683
2025-06-04	$45.88	$45.88	$45.79	$45.85	$45.35	210,076
2025-06-03	$45.79	$45.85	$45.79	$45.85	$45.35	252,707
2025-06-02	$45.81	$45.89	$45.79	$45.83	$45.33	229,770
2025-05-30	$45.83	$45.85	$45.75	$45.80	$45.30	443,750
2025-05-29	$45.82	$45.84	$45.73	$45.82	$45.32	207,035
2025-05-28	$45.77	$45.80	$45.66	$45.78	$45.28	197,307
2025-05-27	$45.74	$45.76	$45.69	$45.75	$45.25	237,871
2025-05-23	$45.69	$45.72	$45.65	$45.68	$45.18	160,100
2025-05-22	$45.67	$45.72	$45.66	$45.71	$45.71	376,564
2025-05-21	$45.81	$45.87	$45.66	$45.67	$45.67	307,701
2025-05-20	$45.99	$45.99	$45.96	$45.97	$45.71	287,234
2025-05-19	$45.95	$46.01	$45.95	$45.98	$45.72	179,281
2025-05-16	$46.00	$46.00	$45.95	$45.99	$45.73	296,160
2025-05-15	$45.95	$45.99	$45.88	$45.96	$45.70	222,645
2025-05-14	$45.96	$45.96	$45.92	$45.93	$45.93	324,016
2025-05-13	$45.80	$45.94	$45.80	$45.94	$45.94	332,838
2025-05-12	$45.82	$45.92	$45.75	$45.92	$45.92	261,480
2025-05-09	$45.76	$45.80	$45.72	$45.75	$45.75	336,324
2025-05-08	$45.57	$45.75	$45.57	$45.69	$45.69	424,942
2025-05-07	$45.69	$45.69	$45.64	$45.67	$45.67	158,582
2025-05-06	$45.59	$45.65	$45.59	$45.65	$45.65	207,554
2025-05-05	$45.58	$45.75	$45.58	$45.65	$45.65	153,091
2025-05-02	$45.58	$45.68	$45.58	$45.67	$45.67	335,251
2025-05-01	$45.66	$45.74	$45.55	$45.56	$45.56	347,599
2025-04-30	$45.56	$45.61	$45.49	$45.58	$45.58	354,311
2025-04-29	$45.57	$45.63	$45.47	$45.59	$45.59	237,070
2025-04-28	$45.56	$45.60	$45.52	$45.57	$45.57	188,374
2025-04-25	$45.53	$45.69	$45.40	$45.53	$45.53	583,778
2025-04-24	$45.35	$45.47	$45.34	$45.47	$45.47	226,746
2025-04-23	$45.31	$45.60	$45.31	$45.31	$45.31	680,765
2025-04-22	$45.26	$45.39	$45.16	$45.18	$45.18	342,079
2025-04-21	$45.40	$45.54	$45.35	$45.42	$45.16	288,369
2025-04-17	$45.37	$45.40	$45.32	$45.40	$45.14	315,063
2025-04-16	$45.36	$45.43	$45.25	$45.27	$45.27	531,491
2025-04-15	$45.44	$45.44	$45.23	$45.37	$45.37	728,046
2025-04-14	$45.04	$45.26	$45.01	$45.24	$45.24	372,804
2025-04-11	$45.07	$45.19	$44.77	$45.15	$45.15	358,064
2025-04-10	$45.25	$45.35	$44.96	$45.06	$45.06	412,923
2025-04-09	$44.87	$45.47	$44.65	$45.27	$45.27	514,983
2025-04-08	$45.13	$45.13	$44.73	$44.90	$44.90	619,833
2025-04-07	$44.30	$45.04	$44.30	$44.92	$44.92	840,045
2025-04-04	$44.91	$45.39	$44.52	$44.58	$44.58	1,675,021
2025-04-03	$45.47	$45.88	$45.33	$45.39	$45.39	550,906
2025-04-02	$45.64	$45.68	$45.61	$45.62	$45.62	184,254
2025-04-01	$45.67	$45.70	$45.62	$45.64	$45.64	228,179
2025-03-31	$45.69	$45.77	$45.49	$45.65	$45.65	358,119
2025-03-28	$45.80	$45.80	$45.69	$45.69	$45.69	461,676
2025-03-27	$45.80	$45.80	$45.72	$45.75	$45.75	236,674
2025-03-26	$46.06	$46.06	$46.01	$46.01	$45.75	275,526
2025-03-25	$46.04	$46.07	$46.02	$46.06	$45.80	239,983
2025-03-24	$46.02	$46.03	$45.97	$46.02	$45.76	267,178
2025-03-21	$45.94	$45.97	$45.94	$45.95	$45.69	160,250
2025-03-20	$45.95	$45.97	$45.91	$45.96	$45.70	182,376
2025-03-19	$45.94	$45.95	$45.91	$45.94	$45.68	292,547
2025-03-18	$45.91	$46.01	$45.90	$45.91	$45.65	170,303
2025-03-17	$45.92	$46.14	$45.90	$45.91	$45.65	280,537
2025-03-14	$45.88	$46.06	$45.85	$45.85	$45.59	261,938
2025-03-13	$45.91	$45.94	$45.85	$45.85	$45.59	263,908
2025-03-12	$45.84	$45.92	$45.84	$45.89	$45.63	381,647
2025-03-11	$45.85	$45.97	$45.85	$45.90	$45.64	492,595
2025-03-10	$45.94	$45.99	$45.93	$45.95	$45.69	522,038
2025-03-07	$45.96	$45.97	$45.92	$45.95	$45.95	257,187
2025-03-06	$45.93	$45.99	$45.90	$45.95	$45.95	259,803
2025-03-05	$45.89	$45.97	$45.84	$45.95	$45.95	328,868
2025-03-04	$45.93	$46.03	$45.85	$45.89	$45.89	310,028
2025-03-03	$45.99	$46.00	$45.95	$45.96	$45.96	223,036
2025-02-28	$46.00	$46.03	$45.95	$45.96	$45.96	199,057
2025-02-27	$46.07	$46.07	$45.96	$45.97	$45.97	176,685
2025-02-26	$45.97	$46.04	$45.97	$45.99	$45.99	189,407
2025-02-25	$46.00	$46.00	$45.97	$45.98	$45.98	191,352
2025-02-24	$46.01	$46.01	$45.95	$45.96	$45.96	411,709
2025-02-21	$46.03	$46.09	$45.96	$45.97	$45.97	342,735
2025-02-20	$46.28	$46.28	$46.25	$46.28	$46.02	250,066
2025-02-19	$46.29	$46.29	$46.25	$46.27	$46.01	380,858
2025-02-18	$46.19	$46.29	$46.19	$46.29	$46.03	231,839
2025-02-14	$46.27	$46.30	$46.26	$46.27	$46.27	266,002
2025-02-13	$46.25	$46.25	$46.21	$46.25	$46.25	194,250
2025-02-12	$46.23	$46.27	$46.20	$46.21	$46.21	255,291
2025-02-11	$46.24	$46.27	$46.21	$46.22	$46.22	328,687
2025-02-10	$46.25	$46.26	$46.22	$46.24	$46.24	424,508
2025-02-07	$46.25	$46.25	$46.20	$46.21	$46.21	338,201
2025-02-06	$46.25	$46.25	$46.19	$46.22	$46.22	268,307
2025-02-05	$46.24	$46.24	$46.20	$46.23	$46.23	275,572
2025-02-04	$46.20	$46.24	$46.19	$46.21	$46.21	360,777
2025-02-03	$46.24	$46.25	$46.20	$46.25	$46.25	276,827
2025-01-31	$46.29	$46.29	$46.26	$46.27	$46.27	259,973
2025-01-30	$46.28	$46.28	$46.23	$46.25	$46.25	307,302
2025-01-29	$46.29	$46.29	$46.25	$46.27	$46.27	274,554
2025-01-28	$46.29	$46.29	$46.21	$46.26	$46.26	569,621
2025-01-27	$46.24	$46.33	$46.24	$46.26	$46.26	265,180
2025-01-24	$46.25	$46.28	$46.23	$46.27	$46.27	222,352
2025-01-23	$46.12	$46.24	$46.12	$46.22	$46.22	136,390
2025-01-22	$46.35	$46.35	$46.21	$46.22	$46.22	234,004
2025-01-21	$46.52	$46.52	$46.47	$46.48	$46.21	251,302
2025-01-17	$46.45	$46.46	$46.37	$46.45	$46.18	229,512
2025-01-16	$46.45	$46.50	$46.41	$46.41	$46.14	472,765
2025-01-15	$46.38	$46.43	$46.37	$46.41	$46.14	602,475
2025-01-14	$46.36	$46.38	$46.33	$46.37	$46.10	183,859
2025-01-13	$46.30	$46.34	$46.27	$46.32	$46.05	197,317
2025-01-10	$46.34	$46.39	$46.30	$46.39	$46.12	328,067
2025-01-08	$46.36	$46.37	$46.33	$46.35	$46.08	343,915
2025-01-07	$46.36	$46.40	$46.33	$46.35	$46.08	514,621
2025-01-06	$46.34	$46.35	$46.29	$46.34	$46.07	280,280
2025-01-03	$46.29	$46.29	$46.22	$46.27	$46.00	275,839
2025-01-02	$46.30	$46.42	$46.17	$46.23	$45.96	366,757
2024-12-31	$46.34	$46.34	$46.21	$46.24	$45.97	775,440
2024-12-30	$46.25	$46.47	$46.01	$46.27	$46.00	975,255
2024-12-27	$46.29	$46.35	$46.25	$46.26	$45.99	405,660
2024-12-26	$46.28	$46.36	$46.20	$46.36	$46.09	255,414
2024-12-24	$46.38	$46.38	$46.23	$46.27	$46.00	181,592
2024-12-23	$46.41	$46.48	$46.27	$46.38	$46.11	342,604
2024-12-20	$46.55	$46.55	$46.11	$46.38	$46.11	443,201
2024-12-19	$46.13	$46.17	$46.10	$46.12	$45.85	356,536
2024-12-18	$46.23	$46.23	$46.13	$46.18	$45.91	266,502
2024-12-17	$46.23	$46.28	$46.21	$46.22	$45.95	186,075
2024-12-16	$46.27	$46.27	$46.19	$46.23	$45.96	203,932
2024-12-13	$46.25	$46.31	$46.21	$46.22	$45.95	253,073
2024-12-12	$46.41	$46.50	$46.41	$46.48	$45.94	231,881
2024-12-11	$46.51	$46.51	$46.43	$46.45	$45.91	154,167
2024-12-10	$46.49	$46.49	$46.38	$46.44	$45.90	270,398
2024-12-09	$46.41	$46.45	$46.40	$46.45	$45.91	162,805
2024-12-06	$46.36	$46.43	$46.36	$46.40	$45.86	117,183
2024-12-05	$46.37	$46.38	$46.35	$46.37	$45.83	154,246
2024-12-04	$46.30	$46.38	$46.30	$46.36	$45.82	193,372
2024-12-03	$46.35	$46.36	$46.32	$46.35	$45.81	169,064
2024-12-02	$46.30	$46.35	$46.30	$46.33	$46.33	190,314
2024-11-29	$46.34	$46.38	$46.29	$46.31	$46.31	114,647
2024-11-27	$46.32	$46.32	$46.26	$46.28	$46.28	210,070
2024-11-26	$46.29	$46.31	$46.23	$46.25	$46.25	171,536
2024-11-25	$46.30	$46.31	$46.26	$46.29	$46.29	191,985
2024-11-22	$46.10	$46.26	$46.10	$46.25	$46.25	239,714
2024-11-21	$46.26	$46.45	$46.19	$46.22	$46.22	260,821
2024-11-20	$46.44	$46.48	$46.44	$46.47	$46.19	140,569
2024-11-19	$46.33	$46.46	$46.33	$46.43	$46.15	281,527
2024-11-18	$46.33	$46.44	$46.33	$46.44	$46.16	550,058
2024-11-15	$46.37	$46.40	$46.28	$46.36	$46.08	165,125
2024-11-14	$46.39	$46.41	$46.36	$46.37	$46.09	236,073
2024-11-13	$46.42	$46.42	$46.35	$46.37	$46.09	153,702
2024-11-12	$46.39	$46.39	$46.33	$46.36	$46.36	193,987
2024-11-11	$46.34	$46.38	$46.30	$46.37	$46.37	158,523
2024-11-08	$46.30	$46.34	$46.25	$46.34	$46.34	221,702
2024-11-07	$46.20	$46.30	$46.17	$46.29	$46.29	320,860
2024-11-06	$46.53	$46.53	$46.06	$46.13	$46.13	249,999
2024-11-05	$46.05	$46.06	$46.01	$46.06	$46.06	214,285
2024-11-04	$45.99	$46.06	$45.98	$46.01	$46.01	234,532
2024-11-01	$45.98	$46.01	$45.93	$45.98	$45.98	328,562
2024-10-31	$46.00	$46.00	$45.90	$45.92	$45.92	233,120
2024-10-30	$46.01	$46.03	$45.99	$46.01	$46.01	186,287
2024-10-29	$45.96	$46.03	$45.96	$45.99	$45.99	172,774
2024-10-28	$45.99	$46.02	$45.93	$46.01	$46.01	178,569
2024-10-25	$45.95	$46.02	$45.87	$45.98	$45.98	131,560
2024-10-24	$45.97	$45.97	$45.89	$45.94	$45.94	229,183
2024-10-23	$45.93	$45.93	$45.89	$45.90	$45.90	279,176
2024-10-22	$45.91	$45.96	$45.90	$45.93	$45.93	139,576
2024-10-21	$46.24	$46.24	$46.18	$46.21	$45.92	214,762
2024-10-18	$46.19	$46.25	$46.19	$46.21	$45.92	161,966
2024-10-17	$46.19	$46.22	$46.18	$46.18	$46.18	288,624
2024-10-16	$46.23	$46.26	$46.17	$46.18	$46.18	748,933
2024-10-15	$46.26	$46.26	$46.19	$46.20	$46.20	446,071
2024-10-14	$46.18	$46.22	$46.05	$46.22	$46.22	204,482
2024-10-11	$46.17	$46.21	$46.16	$46.16	$46.16	197,952
2024-10-10	$46.11	$46.18	$46.11	$46.13	$46.13	250,276
2024-10-09	$45.90	$46.15	$45.86	$46.13	$46.13	231,939
2024-10-08	$46.15	$46.15	$46.07	$46.11	$46.11	250,739
2024-10-07	$46.09	$46.16	$46.04	$46.09	$46.09	329,196
2024-10-04	$46.07	$46.09	$46.03	$46.09	$46.09	221,259
2024-10-03	$45.97	$46.07	$45.96	$45.99	$45.99	182,613
2024-10-02	$45.95	$46.00	$45.93	$45.97	$45.97	290,040
2024-10-01	$45.95	$46.09	$45.90	$45.94	$45.94	261,117
2024-09-30	$45.97	$46.01	$45.88	$45.89	$45.89	617,538
2024-09-27	$45.96	$45.99	$45.90	$45.90	$45.90	1,877,288
2024-09-26	$46.07	$46.07	$45.90	$45.90	$45.90	354,185
2024-09-25	$46.23	$46.25	$46.19	$46.23	$45.94	226,209
2024-09-24	$46.24	$46.24	$46.17	$46.23	$45.94	186,054
2024-09-23	$46.18	$46.26	$46.18	$46.22	$45.93	147,141
2024-09-20	$46.23	$46.26	$46.20	$46.22	$45.93	145,417
2024-09-19	$46.25	$46.28	$46.23	$46.26	$45.97	204,836
2024-09-18	$46.23	$46.24	$46.14	$46.18	$45.89	202,311
2024-09-17	$46.15	$46.19	$46.13	$46.17	$45.88	280,217
2024-09-16	$46.08	$46.18	$46.08	$46.14	$46.14	105,404
2024-09-13	$46.07	$46.12	$46.07	$46.09	$46.09	223,994
2024-09-12	$46.01	$46.07	$45.96	$46.07	$46.07	134,330
2024-09-11	$46.03	$46.06	$45.99	$46.06	$46.06	187,553
2024-09-10	$46.02	$46.04	$46.00	$46.03	$46.03	213,634
2024-09-09	$45.98	$46.04	$45.97	$46.02	$46.02	456,271
2024-09-06	$45.95	$46.04	$45.86	$45.89	$45.89	541,519
2024-09-05	$45.86	$45.92	$45.86	$45.92	$45.92	332,164
2024-09-04	$45.80	$45.90	$45.75	$45.88	$45.88	247,317
2024-09-03	$45.95	$45.96	$45.84	$45.87	$45.87	272,389
2024-08-30	$45.96	$46.00	$45.89	$45.94	$45.94	164,497
2024-08-29	$45.94	$45.94	$45.85	$45.87	$45.87	425,089
2024-08-28	$45.90	$45.90	$45.83	$45.86	$45.86	179,281
2024-08-27	$45.85	$45.91	$45.84	$45.91	$45.91	210,790
2024-08-26	$45.84	$45.90	$45.81	$45.86	$45.86	483,323
2024-08-23	$45.83	$45.99	$45.83	$45.87	$45.87	174,480
2024-08-22	$46.27	$46.27	$45.81	$45.83	$45.83	159,831
2024-08-21	$46.12	$46.13	$45.80	$45.85	$45.85	200,702
2024-08-20	$46.07	$46.25	$46.05	$46.10	$45.81	142,145
2024-08-19	$46.21	$46.21	$45.98	$46.07	$45.78	260,038
2024-08-16	$45.94	$46.00	$45.94	$45.99	$45.70	154,418
2024-08-15	$46.00	$46.00	$45.90	$45.95	$45.66	318,101
2024-08-14	$45.85	$45.92	$45.85	$45.91	$45.62	327,410
2024-08-13	$45.84	$45.89	$45.82	$45.88	$45.59	373,859
2024-08-12	$45.91	$45.91	$45.78	$45.83	$45.54	166,731
2024-08-09	$45.82	$45.88	$45.78	$45.78	$45.49	195,614
2024-08-08	$45.82	$45.87	$45.79	$45.86	$45.57	187,890
2024-08-07	$45.70	$45.85	$45.62	$45.72	$45.43	402,617
2024-08-06	$45.50	$45.72	$45.43	$45.70	$45.41	521,799
2024-08-05	$45.28	$45.58	$45.23	$45.51	$45.22	692,894
2024-08-02	$45.91	$45.99	$45.80	$45.86	$45.86	310,298
2024-08-01	$45.92	$46.02	$45.90	$45.94	$45.94	483,557
2024-07-31	$46.07	$46.10	$45.98	$46.01	$46.01	274,590
2024-07-30	$46.02	$46.02	$45.93	$45.95	$45.95	229,258
2024-07-29	$45.94	$45.99	$45.94	$45.98	$45.98	134,226
2024-07-26	$45.98	$45.98	$45.90	$45.93	$45.93	229,610
2024-07-25	$45.76	$45.94	$45.76	$45.89	$45.89	359,629
2024-07-24	$45.90	$45.94	$45.86	$45.91	$45.91	226,146
2024-07-23	$46.19	$46.19	$45.94	$45.96	$45.96	205,272
2024-07-22	$46.21	$46.25	$46.21	$46.25	$45.96	243,187
2024-07-19	$46.24	$46.25	$46.19	$46.21	$45.92	71,236
2024-07-18	$46.21	$46.22	$46.19	$46.22	$45.93	325,384
2024-07-17	$46.14	$46.21	$45.95	$46.19	$45.90	352,034
2024-07-16	$46.12	$46.17	$46.11	$46.11	$45.82	423,981
2024-07-15	$46.14	$46.15	$46.12	$46.13	$45.84	249,252
2024-07-12	$46.09	$46.13	$46.09	$46.12	$45.83	227,562
2024-07-11	$46.10	$46.10	$46.03	$46.07	$45.78	195,374
2024-07-10	$45.96	$46.06	$45.96	$46.05	$45.76	195,624
2024-07-09	$46.02	$46.02	$45.98	$46.01	$45.72	233,970
2024-07-08	$46.15	$46.15	$45.92	$46.00	$45.71	202,672
2024-07-05	$45.92	$45.95	$45.89	$45.93	$45.64	118,173
2024-07-03	$45.83	$45.87	$45.82	$45.85	$45.56	80,023
2024-07-02	$45.78	$45.82	$45.78	$45.79	$45.51	223,710
2024-07-01	$45.76	$45.86	$45.76	$45.80	$45.52	189,120
2024-06-28	$45.77	$45.83	$45.70	$45.71	$45.43	243,030
2024-06-27	$45.95	$45.95	$45.69	$45.71	$45.43	261,878
2024-06-26	$45.95	$46.00	$45.94	$46.00	$45.43	146,377
2024-06-25	$46.04	$46.04	$45.99	$45.99	$45.42	168,292
2024-06-24	$45.98	$46.02	$45.98	$45.98	$45.41	191,081
2024-06-21	$45.99	$46.00	$45.93	$45.99	$45.42	301,962
2024-06-20	$45.82	$46.03	$45.81	$45.97	$45.40	409,104
2024-06-18	$45.92	$45.99	$45.92	$45.98	$45.41	142,707
2024-06-17	$45.92	$46.00	$45.92	$45.98	$45.41	245,913
2024-06-14	$46.06	$46.13	$45.95	$45.97	$45.40	324,788
2024-06-13	$46.22	$46.22	$46.12	$46.16	$45.59	115,277
2024-06-12	$46.11	$46.19	$46.11	$46.17	$45.60	297,723
2024-06-11	$46.11	$46.11	$46.07	$46.11	$46.11	209,963
2024-06-10	$46.09	$46.11	$46.08	$46.10	$46.10	189,547
2024-06-07	$46.15	$46.15	$46.07	$46.09	$46.09	231,894
2024-06-06	$46.25	$46.25	$46.14	$46.15	$46.15	564,502
2024-06-05	$46.10	$46.15	$46.10	$46.14	$46.14	244,070
2024-06-04	$46.08	$46.10	$46.02	$46.10	$46.10	178,004
2024-06-03	$46.07	$46.08	$46.02	$46.08	$46.08	202,097
2024-05-31	$46.00	$46.04	$45.99	$46.03	$46.03	218,015
2024-05-30	$45.99	$46.00	$45.96	$46.00	$46.00	240,422
2024-05-29	$45.93	$45.93	$45.90	$45.93	$45.93	397,339
2024-05-28	$45.94	$45.99	$45.92	$45.95	$45.95	292,184
2024-05-24	$45.96	$46.00	$45.96	$45.99	$45.99	163,543
2024-05-23	$46.01	$46.01	$45.95	$45.96	$45.96	179,049
2024-05-22	$46.01	$46.01	$45.95	$45.97	$45.97	289,905
2024-05-21	$45.99	$45.99	$45.96	$45.98	$45.98	275,427
2024-05-20	$46.32	$46.32	$46.29	$46.30	$46.01	181,518
2024-05-17	$46.35	$46.35	$46.26	$46.30	$46.01	108,075
2024-05-16	$46.35	$46.35	$46.29	$46.32	$46.03	245,897
2024-05-15	$46.27	$46.34	$46.27	$46.33	$46.04	152,815
2024-05-14	$46.26	$46.30	$46.25	$46.26	$45.97	236,825
2024-05-13	$46.25	$46.30	$46.25	$46.27	$45.98	145,283
2024-05-10	$46.27	$46.29	$46.09	$46.24	$45.95	152,770
2024-05-09	$46.26	$46.28	$46.21	$46.26	$45.97	306,318
2024-05-08	$46.25	$46.25	$46.22	$46.24	$45.95	250,890
2024-05-07	$46.26	$46.55	$46.23	$46.25	$45.96	168,990
2024-05-06	$46.16	$46.21	$46.16	$46.21	$45.92	171,094
2024-05-03	$46.15	$46.20	$46.13	$46.16	$45.87	279,462
2024-05-02	$46.12	$46.12	$46.08	$46.11	$45.82	291,521
2024-05-01	$45.95	$46.19	$45.95	$46.03	$45.74	298,196
2024-04-30	$46.08	$46.08	$45.95	$45.95	$45.66	292,171
2024-04-29	$46.07	$46.27	$46.04	$46.07	$45.78	170,995
2024-04-26	$46.02	$46.07	$46.02	$46.03	$45.74	183,744
2024-04-25	$45.97	$46.00	$45.95	$45.99	$45.70	208,236
2024-04-24	$46.05	$46.16	$46.00	$46.04	$45.75	161,016
2024-04-23	$45.98	$46.04	$45.98	$46.04	$45.75	317,686
2024-04-22	$46.23	$46.28	$46.23	$46.28	$45.69	179,147
2024-04-19	$46.24	$46.41	$46.15	$46.18	$45.60	129,162
2024-04-18	$46.16	$46.23	$46.06	$46.22	$45.64	435,979
2024-04-17	$46.15	$46.22	$46.06	$46.16	$45.58	349,233
2024-04-16	$46.24	$46.25	$46.08	$46.08	$45.50	408,667
2024-04-15	$46.18	$46.36	$46.14	$46.17	$45.59	227,635
2024-04-12	$46.54	$46.54	$46.15	$46.18	$45.60	370,545
2024-04-11	$46.23	$46.29	$46.14	$46.18	$45.60	365,218
2024-04-10	$46.04	$46.23	$46.00	$46.22	$45.64	372,385
2024-04-09	$46.28	$46.32	$46.22	$46.27	$45.68	251,924
2024-04-08	$46.23	$46.32	$46.21	$46.24	$45.66	340,216
2024-04-05	$46.17	$46.28	$46.14	$46.15	$45.57	207,143
2024-04-04	$46.22	$46.24	$46.13	$46.15	$45.57	281,528
2024-04-03	$46.17	$46.22	$46.15	$46.22	$45.64	228,466
2024-04-02	$46.32	$46.32	$46.14	$46.19	$45.61	397,896
2024-04-01	$46.26	$46.29	$46.16	$46.18	$45.60	319,646
2024-03-28	$46.20	$46.22	$46.17	$46.21	$45.63	455,167
2024-03-27	$46.00	$46.19	$45.95	$46.18	$46.18	1,586,580
2024-03-26	$46.99	$46.99	$46.01	$46.02	$46.02	178,330
2024-03-25	$46.01	$46.02	$45.97	$45.97	$45.97	242,751
2024-03-22	$46.10	$46.10	$45.98	$45.98	$45.98	279,242
2024-03-21	$46.32	$46.32	$46.10	$46.11	$46.11	223,392
2024-03-20	$46.34	$46.41	$46.34	$46.40	$46.10	284,815
2024-03-19	$46.29	$46.36	$46.29	$46.36	$46.06	169,749
2024-03-18	$46.41	$46.41	$46.33	$46.34	$46.04	195,306
2024-03-15	$46.30	$46.35	$46.25	$46.31	$46.01	160,712
2024-03-14	$46.32	$46.37	$46.32	$46.35	$46.05	388,027
2024-03-13	$46.30	$46.35	$46.29	$46.34	$46.04	122,386
2024-03-12	$46.27	$46.37	$46.25	$46.35	$46.05	126,101
2024-03-11	$46.34	$46.42	$46.24	$46.28	$45.98	267,350
2024-03-08	$46.29	$46.34	$46.27	$46.28	$45.98	221,110
2024-03-07	$46.35	$46.35	$46.31	$46.33	$46.03	304,164
2024-03-06	$46.24	$46.30	$46.24	$46.26	$45.96	134,819
2024-03-05	$46.18	$46.23	$46.18	$46.23	$45.93	198,986
2024-03-04	$46.21	$46.23	$46.19	$46.23	$45.93	363,422
2024-03-01	$46.17	$46.23	$46.11	$46.23	$45.93	240,504
2024-02-29	$46.18	$46.18	$46.11	$46.16	$45.86	126,349
2024-02-28	$46.13	$46.17	$46.08	$46.14	$45.84	222,366
2024-02-27	$46.14	$46.15	$46.11	$46.15	$45.85	168,136
2024-02-26	$46.05	$46.10	$46.00	$46.10	$45.80	133,207
2024-02-23	$46.10	$46.11	$46.01	$46.02	$45.72	226,428
2024-02-22	$46.05	$46.05	$45.94	$46.03	$45.73	427,979
2024-02-21	$45.91	$46.00	$45.86	$45.91	$45.61	241,699
2024-02-20	$46.08	$46.17	$46.08	$46.15	$45.55	508,574
2024-02-16	$46.14	$46.15	$46.10	$46.12	$45.52	155,650
2024-02-15	$46.10	$46.15	$46.08	$46.13	$45.53	129,186
2024-02-14	$46.08	$46.10	$46.03	$46.10	$45.50	197,816
2024-02-13	$46.01	$46.03	$45.99	$46.00	$45.41	359,541
2024-02-12	$46.10	$46.10	$46.05	$46.05	$45.46	187,813
2024-02-09	$46.10	$46.11	$46.06	$46.08	$45.48	270,761
2024-02-08	$46.15	$46.15	$46.07	$46.09	$45.49	715,978
2024-02-07	$46.02	$46.11	$46.02	$46.09	$45.49	545,770
2024-02-06	$45.87	$46.01	$45.84	$45.98	$45.39	564,190
2024-02-05	$45.89	$45.91	$45.81	$45.84	$45.25	264,032
2024-02-02	$45.90	$45.96	$45.88	$45.95	$45.95	442,805
2024-02-01	$45.86	$45.91	$45.86	$45.89	$45.89	590,145
2024-01-31	$45.93	$45.93	$45.84	$45.86	$45.86	242,540
2024-01-30	$45.94	$45.94	$45.88	$45.90	$45.90	196,852
2024-01-29	$45.93	$45.93	$45.89	$45.91	$45.91	481,193
2024-01-26	$45.90	$45.90	$45.83	$45.87	$45.87	208,742
2024-01-25	$45.83	$45.88	$45.83	$45.87	$45.87	523,604
2024-01-24	$45.92	$45.92	$45.78	$45.80	$45.80	316,633
2024-01-23	$45.90	$45.90	$45.81	$45.84	$45.84	308,874
2024-01-22	$46.15	$46.19	$46.15	$46.18	$45.87	230,953
2024-01-19	$46.09	$46.15	$46.06	$46.15	$45.84	783,993
2024-01-18	$46.04	$46.10	$45.94	$46.09	$45.78	623,854
2024-01-17	$45.99	$46.04	$45.95	$45.96	$45.65	447,968
2024-01-16	$46.13	$46.13	$46.04	$46.08	$45.77	177,740
2024-01-12	$46.17	$46.17	$46.08	$46.11	$45.80	211,640
2024-01-11	$46.16	$46.20	$46.04	$46.12	$45.81	127,721
2024-01-10	$46.10	$46.13	$46.08	$46.12	$45.81	562,685
2024-01-09	$46.07	$46.18	$46.03	$46.15	$45.84	210,564
2024-01-08	$46.12	$46.16	$46.07	$46.16	$45.85	297,948
2024-01-05	$46.08	$46.16	$46.02	$46.04	$45.73	427,762
2024-01-04	$46.00	$46.05	$46.00	$46.03	$45.72	141,730
2024-01-03	$46.01	$46.07	$45.99	$46.00	$45.69	294,686
2024-01-02	$46.08	$46.08	$46.01	$46.05	$45.74	858,339
2023-12-29	$46.12	$46.12	$46.05	$46.07	$45.76	362,876
2023-12-28	$46.06	$46.12	$46.06	$46.09	$45.78	319,876
2023-12-27	$46.06	$46.15	$46.02	$46.09	$45.78	209,413
2023-12-26	$46.05	$46.07	$46.01	$46.06	$45.75	215,808
2023-12-22	$45.95	$46.13	$45.95	$46.07	$45.76	211,602
2023-12-21	$46.26	$46.30	$46.23	$46.28	$45.67	247,062
2023-12-20	$46.19	$46.26	$46.16	$46.20	$45.59	361,540
2023-12-19	$46.19	$46.23	$46.16	$46.23	$45.62	338,835
2023-12-18	$46.13	$46.19	$46.09	$46.19	$45.58	574,666
2023-12-15	$46.15	$46.20	$46.10	$46.16	$45.55	1,731,119
2023-12-14	$46.06	$46.19	$46.06	$46.15	$45.54	493,602
2023-12-13	$45.98	$46.05	$45.01	$46.05	$45.44	561,542
2023-12-12	$45.91	$45.95	$45.89	$45.94	$45.34	190,960
2023-12-11	$45.95	$45.99	$45.90	$45.99	$45.39	665,821
2023-12-08	$45.95	$45.96	$45.87	$45.94	$45.33	377,450
2023-12-07	$45.95	$45.96	$45.82	$45.91	$45.31	261,930
2023-12-06	$45.89	$45.92	$45.84	$45.88	$45.28	333,337
2023-12-05	$45.81	$45.90	$45.81	$45.86	$45.26	397,508
2023-12-04	$45.73	$45.81	$45.71	$45.80	$45.20	314,196
2023-12-01	$45.78	$45.82	$45.73	$45.80	$45.80	281,935
2023-11-30	$45.79	$45.79	$45.69	$45.71	$45.71	566,004
2023-11-29	$45.68	$45.75	$45.67	$45.74	$45.74	349,409
2023-11-28	$45.65	$45.79	$45.63	$45.68	$45.68	478,633
2023-11-27	$45.59	$45.74	$45.59	$45.68	$45.68	326,954
2023-11-24	$45.56	$45.65	$45.56	$45.60	$45.60	59,250
2023-11-22	$46.19	$46.19	$45.31	$45.64	$45.64	155,205
2023-11-21	$45.61	$45.61	$45.55	$45.60	$45.60	180,370
2023-11-20	$45.85	$45.92	$45.84	$45.91	$45.61	202,029
2023-11-17	$45.84	$45.91	$45.83	$45.89	$45.60	256,601
2023-11-16	$45.83	$45.89	$45.79	$45.89	$45.60	277,468
2023-11-15	$45.92	$45.97	$45.81	$45.88	$45.59	1,250,652
2023-11-14	$45.90	$45.96	$45.85	$45.92	$45.62	688,825
2023-11-13	$45.80	$45.85	$45.76	$45.83	$45.54	303,535
2023-11-10	$45.71	$45.81	$45.71	$45.81	$45.52	179,033
2023-11-09	$45.83	$45.88	$45.74	$45.77	$45.48	536,981
2023-11-08	$45.81	$45.89	$45.80	$45.82	$45.53	173,912
2023-11-07	$45.71	$45.83	$45.71	$45.79	$45.50	268,470
2023-11-06	$45.80	$45.82	$45.77	$45.81	$45.52	361,282
2023-11-03	$45.71	$45.83	$45.71	$45.80	$45.80	460,637
2023-11-02	$45.55	$45.69	$45.52	$45.67	$45.67	544,702
2023-11-01	$45.46	$45.52	$45.40	$45.52	$45.52	446,338
2023-10-31	$45.45	$45.54	$45.34	$45.44	$45.44	415,601
2023-10-30	$45.41	$45.44	$45.35	$45.41	$45.41	345,673
2023-10-27	$45.42	$45.50	$45.30	$45.35	$45.35	430,955
2023-10-26	$45.43	$45.48	$45.39	$45.40	$45.40	387,998
2023-10-25	$45.46	$45.52	$45.37	$45.41	$45.41	241,656
2023-10-24	$45.56	$45.56	$45.47	$45.53	$45.53	388,822
2023-10-23	$45.75	$45.85	$45.73	$45.80	$45.51	245,166
2023-10-20	$45.74	$45.78	$45.71	$45.75	$45.46	326,381
2023-10-19	$45.68	$45.96	$45.65	$45.75	$45.46	367,303
2023-10-18	$45.65	$45.70	$45.63	$45.67	$45.38	486,215
2023-10-17	$45.73	$45.77	$45.63	$45.65	$45.65	744,960
2023-10-16	$45.73	$45.83	$45.73	$45.81	$45.81	202,089
2023-10-13	$45.74	$45.76	$45.64	$45.71	$45.71	113,762
2023-10-12	$45.77	$45.77	$45.65	$45.67	$45.67	134,197
2023-10-11	$45.77	$45.80	$45.72	$45.74	$45.74	343,019
2023-10-10	$45.67	$45.83	$45.67	$45.78	$45.78	294,052
2023-10-09	$45.66	$45.77	$45.62	$45.76	$45.76	273,446
2023-10-06	$45.55	$45.62	$45.52	$45.54	$45.54	260,012
2023-10-05	$45.51	$45.61	$45.51	$45.61	$45.61	237,762
2023-10-04	$45.53	$45.60	$45.46	$45.60	$45.60	249,788
2023-10-03	$45.61	$45.78	$45.46	$45.47	$45.47	251,179
2023-10-02	$45.67	$45.70	$45.62	$45.68	$45.68	467,001
2023-09-29	$45.67	$45.76	$45.67	$45.74	$45.74	418,073
2023-09-28	$45.62	$45.68	$45.60	$45.68	$45.68	341,143
2023-09-27	$45.66	$45.66	$45.58	$45.62	$45.62	556,254
2023-09-26	$45.63	$45.66	$45.55	$45.64	$45.64	686,540
2023-09-25	$45.62	$45.76	$45.60	$45.62	$45.62	164,436
2023-09-22	$45.73	$45.73	$45.60	$45.62	$45.62	183,553
2023-09-21	$45.94	$45.97	$45.88	$45.89	$45.59	219,929
2023-09-20	$46.07	$46.07	$45.95	$45.95	$45.65	252,023
2023-09-19	$46.03	$46.06	$45.97	$46.02	$45.72	249,100
2023-09-18	$46.04	$46.09	$46.04	$46.06	$45.76	165,691
2023-09-15	$46.08	$46.09	$45.99	$46.04	$45.74	237,313
2023-09-14	$46.09	$46.10	$45.99	$46.08	$45.78	192,631
2023-09-13	$45.98	$46.01	$45.91	$46.01	$45.71	337,162
2023-09-12	$45.89	$45.98	$45.88	$45.93	$45.63	303,702
2023-09-11	$45.82	$45.91	$45.82	$45.90	$45.60	259,833
2023-09-08	$45.73	$45.82	$45.73	$45.82	$45.52	139,282
2023-09-07	$45.64	$45.81	$45.61	$45.77	$45.47	312,010
2023-09-06	$45.74	$45.74	$45.64	$45.67	$45.37	163,271
2023-09-05	$45.78	$45.88	$45.68	$45.69	$45.39	208,247
2023-09-01	$45.74	$45.78	$45.71	$45.78	$45.78	198,760
2023-08-31	$45.80	$45.84	$45.75	$45.77	$45.77	243,675
2023-08-30	$45.74	$45.84	$45.74	$45.78	$45.78	275,520
2023-08-29	$45.65	$45.74	$45.63	$45.72	$45.72	283,671
2023-08-28	$45.69	$45.69	$45.58	$45.64	$45.64	173,238
2023-08-25	$45.61	$45.65	$45.39	$45.60	$45.60	422,772
2023-08-24	$45.55	$45.62	$45.45	$45.50	$45.50	426,101
2023-08-23	$45.48	$45.59	$45.42	$45.55	$45.55	413,116
2023-08-22	$45.45	$45.52	$45.33	$45.44	$45.44	157,318
2023-08-21	$45.69	$45.80	$45.64	$45.80	$45.49	170,357
2023-08-18	$45.66	$45.77	$45.62	$45.70	$45.40	121,943
2023-08-17	$45.67	$45.75	$45.63	$45.65	$45.35	205,916
2023-08-16	$45.62	$45.71	$45.62	$45.64	$45.34	301,494
2023-08-15	$45.62	$45.68	$45.61	$45.63	$45.63	181,249
2023-08-14	$45.62	$45.66	$45.56	$45.64	$45.64	120,103
2023-08-11	$45.61	$45.66	$45.54	$45.59	$45.59	282,698
2023-08-10	$45.61	$45.73	$45.57	$45.64	$45.64	209,295
2023-08-09	$45.53	$45.64	$45.51	$45.56	$45.56	288,004
2023-08-08	$45.47	$45.60	$45.44	$45.55	$45.55	166,637
2023-08-07	$45.48	$45.58	$45.45	$45.58	$45.58	219,148
2023-08-04	$45.44	$45.50	$45.38	$45.48	$45.48	391,391
2023-08-03	$45.40	$45.42	$45.32	$45.37	$45.37	131,400
2023-08-02	$45.38	$45.43	$45.29	$45.43	$45.43	253,048
2023-08-01	$45.51	$45.61	$45.47	$45.51	$45.51	364,343
2023-07-31	$45.52	$45.60	$45.37	$45.47	$45.47	156,816
2023-07-28	$45.46	$45.53	$45.35	$45.47	$45.47	171,218
2023-07-27	$45.52	$45.60	$45.33	$45.40	$45.40	198,978
2023-07-26	$45.43	$45.50	$45.37	$45.49	$45.49	173,983
2023-07-25	$45.46	$45.46	$45.37	$45.45	$45.45	168,040
2023-07-24	$45.37	$45.51	$45.36	$45.47	$45.47	162,673
2023-07-21	$45.44	$45.44	$45.35	$45.37	$45.37	147,517
2023-07-20	$45.60	$45.61	$45.49	$45.55	$45.26	350,621
2023-07-19	$45.58	$45.66	$45.57	$45.61	$45.32	188,062
2023-07-18	$45.56	$45.68	$45.56	$45.58	$45.29	270,478
2023-07-17	$45.59	$45.62	$45.50	$45.50	$45.21	336,443
2023-07-14	$45.69	$45.69	$45.54	$45.57	$45.28	634,645
2023-07-13	$45.58	$45.71	$45.58	$45.70	$45.41	309,415
2023-07-12	$45.58	$45.66	$45.54	$45.56	$45.27	158,856
2023-07-11	$45.38	$45.54	$45.25	$45.46	$45.17	251,477
2023-07-10	$45.42	$45.48	$45.27	$45.43	$45.14	189,313
2023-07-07	$45.29	$45.37	$45.24	$45.24	$44.95	433,644
2023-07-06	$45.24	$45.30	$45.17	$45.30	$45.01	329,780
2023-07-05	$45.25	$45.33	$45.20	$45.25	$44.96	1,407,710
2023-07-03	$45.24	$45.37	$45.24	$45.35	$45.35	125,953
2023-06-30	$45.33	$45.34	$45.22	$45.30	$45.30	244,016
2023-06-29	$45.22	$45.25	$45.13	$45.19	$45.19	209,074
2023-06-28	$45.08	$45.20	$45.07	$45.14	$45.14	219,226
2023-06-27	$45.12	$45.12	$45.01	$45.06	$45.06	376,193
2023-06-26	$45.36	$45.42	$45.25	$45.35	$45.06	173,715
2023-06-23	$45.30	$45.32	$45.15	$45.27	$44.99	164,104
2023-06-22	$45.27	$45.34	$45.22	$45.34	$45.06	172,695
2023-06-21	$45.30	$45.35	$45.28	$45.33	$45.05	185,410
2023-06-20	$45.32	$45.36	$45.30	$45.33	$45.05	213,146
2023-06-16	$45.36	$45.45	$45.34	$45.35	$45.06	149,975
2023-06-15	$45.27	$45.38	$45.26	$45.32	$45.04	170,406
2023-06-14	$45.36	$45.38	$45.23	$45.29	$45.01	172,696
2023-06-13	$45.28	$45.34	$45.23	$45.31	$45.03	292,919
2023-06-12	$45.19	$45.32	$45.17	$45.26	$44.98	241,477
2023-06-09	$45.18	$45.32	$45.11	$45.12	$44.84	224,053
2023-06-08	$45.13	$45.15	$45.05	$45.12	$44.84	246,037
2023-06-07	$45.11	$45.13	$45.03	$45.09	$44.81	228,902
2023-06-06	$44.99	$45.11	$44.91	$45.02	$44.74	479,052
2023-06-05	$44.91	$45.02	$44.91	$45.00	$44.72	160,317
2023-06-02	$44.99	$45.07	$44.93	$45.00	$44.72	276,835
2023-06-01	$44.80	$44.91	$44.78	$44.84	$44.56	314,491
2023-05-31	$44.77	$44.86	$44.76	$44.84	$44.56	284,769
2023-05-30	$44.89	$44.90	$44.79	$44.86	$44.58	319,081
2023-05-26	$44.80	$44.82	$44.69	$44.81	$44.53	329,225
2023-05-25	$44.69	$44.72	$44.53	$44.57	$44.29	1,059,865
2023-05-24	$44.67	$44.74	$44.63	$44.64	$44.36	414,388
2023-05-23	$44.82	$44.88	$44.66	$44.71	$44.43	536,194
2023-05-22	$45.08	$45.14	$45.05	$45.10	$44.53	224,498
2023-05-19	$45.05	$45.14	$45.00	$45.04	$44.47	734,522
2023-05-18	$45.07	$45.14	$45.00	$45.01	$44.44	188,801
2023-05-17	$44.96	$45.11	$44.95	$45.03	$44.46	186,277
2023-05-16	$45.00	$45.04	$44.92	$44.93	$44.36	273,569
2023-05-15	$45.01	$45.04	$44.99	$45.01	$44.44	297,352
2023-05-12	$45.06	$45.23	$44.99	$45.04	$44.47	258,881
2023-05-11	$45.06	$45.11	$45.02	$45.03	$44.46	156,206
2023-05-10	$45.04	$45.12	$45.03	$45.10	$44.53	263,296
2023-05-09	$44.95	$45.11	$44.95	$45.11	$44.54	290,360
2023-05-08	$45.01	$45.05	$44.99	$45.02	$44.45	394,036
2023-05-05	$45.09	$45.18	$44.99	$45.05	$44.48	771,850
2023-05-04	$45.05	$45.12	$44.97	$45.00	$44.43	411,372
2023-05-03	$45.02	$45.17	$45.02	$45.05	$44.48	219,998
2023-05-02	$45.03	$45.09	$45.01	$45.04	$44.47	408,007
2023-05-01	$45.09	$45.19	$45.05	$45.17	$44.60	454,638
2023-04-28	$45.24	$45.28	$44.97	$45.07	$44.50	581,881
2023-04-27	$45.02	$45.13	$45.02	$45.08	$44.51	195,908
2023-04-26	$44.98	$45.05	$44.94	$44.99	$44.42	561,731
2023-04-25	$45.07	$45.19	$44.96	$45.07	$44.50	727,258
2023-04-24	$45.01	$45.20	$45.01	$45.18	$44.61	344,736
2023-04-21	$45.10	$45.28	$45.03	$45.06	$44.49	644,918
2023-04-20	$45.31	$45.45	$45.31	$45.45	$44.60	315,199
2023-04-19	$45.46	$45.49	$45.35	$45.38	$44.53	447,240
2023-04-18	$45.45	$45.56	$45.43	$45.56	$44.70	379,857
2023-04-17	$45.44	$45.50	$45.40	$45.50	$44.65	450,308
2023-04-14	$45.42	$45.51	$45.39	$45.40	$44.55	265,214
2023-04-13	$45.37	$45.53	$45.37	$45.53	$44.67	210,122
2023-04-12	$45.53	$45.53	$45.38	$45.38	$44.53	224,664
2023-04-11	$45.36	$45.39	$45.30	$45.37	$44.52	238,972
2023-04-10	$45.19	$45.40	$45.19	$45.37	$44.52	292,813
2023-04-06	$45.31	$45.31	$45.17	$45.22	$44.37	1,090,262
2023-04-05	$45.07	$45.33	$45.07	$45.29	$44.44	317,017
2023-04-04	$45.30	$45.36	$45.14	$45.31	$44.46	360,484
2023-04-03	$45.38	$45.38	$45.20	$45.32	$44.47	396,595
2023-03-31	$45.23	$45.30	$45.18	$45.24	$44.39	289,770
2023-03-30	$45.21	$45.23	$45.09	$45.12	$44.27	551,755
2023-03-29	$44.84	$45.07	$44.84	$45.01	$44.16	308,039
2023-03-28	$44.69	$44.89	$44.69	$44.82	$43.98	756,307
2023-03-27	$44.92	$44.97	$44.83	$44.84	$44.00	303,220
2023-03-24	$44.64	$44.88	$44.63	$44.68	$43.84	525,468
2023-03-23	$44.99	$45.21	$44.94	$45.06	$43.93	209,842
2023-03-22	$45.19	$45.19	$44.97	$44.99	$43.87	217,507
2023-03-21	$44.91	$45.23	$44.91	$45.15	$44.02	207,075
2023-03-20	$45.08	$45.08	$44.82	$44.92	$43.80	479,567
2023-03-17	$44.87	$45.07	$44.87	$45.00	$45.00	687,756
2023-03-16	$44.83	$45.03	$44.81	$45.01	$45.01	650,392
2023-03-15	$44.91	$44.98	$44.72	$44.91	$44.91	1,038,789
2023-03-14	$45.13	$45.21	$45.04	$45.13	$45.13	846,729
2023-03-13	$45.21	$45.21	$44.75	$44.88	$44.88	828,578
2023-03-10	$45.41	$45.42	$45.21	$45.33	$45.33	644,208
2023-03-09	$45.40	$45.50	$45.31	$45.34	$45.34	523,782
2023-03-08	$45.44	$45.51	$45.42	$45.45	$45.45	247,806
2023-03-07	$45.51	$45.51	$45.41	$45.43	$45.43	332,068
2023-03-06	$45.43	$45.54	$45.43	$45.52	$45.52	257,512
2023-03-03	$45.44	$45.52	$45.40	$45.52	$45.52	522,402
2023-03-02	$45.33	$45.41	$45.26	$45.40	$45.40	248,715
2023-03-01	$45.31	$45.41	$45.28	$45.37	$45.37	607,381
2023-02-28	$45.34	$45.44	$45.33	$45.41	$45.41	420,588
2023-02-27	$45.37	$45.43	$45.29	$45.35	$45.35	395,113
2023-02-24	$45.34	$45.37	$45.25	$45.36	$45.36	338,239
2023-02-23	$45.38	$45.38	$45.29	$45.35	$45.35	342,039
2023-02-22	$45.27	$45.35	$45.26	$45.31	$45.31	340,141
2023-02-21	$45.61	$45.67	$45.51	$45.53	$45.25	370,893
2023-02-17	$45.65	$45.70	$45.57	$45.70	$45.41	331,059
2023-02-16	$45.68	$45.73	$45.65	$45.69	$45.40	298,397
2023-02-15	$45.71	$45.81	$45.70	$45.79	$45.50	300,630
2023-02-14	$45.74	$45.83	$45.70	$45.82	$45.53	399,845
2023-02-13	$45.82	$45.82	$45.71	$45.80	$45.51	386,150
2023-02-10	$45.85	$45.85	$45.69	$45.84	$45.55	360,866
2023-02-09	$45.87	$45.87	$45.76	$45.80	$45.80	503,580
2023-02-08	$45.77	$45.85	$45.73	$45.74	$45.74	544,103
2023-02-07	$45.75	$45.89	$45.69	$45.87	$45.87	490,744
2023-02-06	$45.71	$45.77	$45.68	$45.74	$45.74	488,199
2023-02-03	$45.70	$45.77	$45.64	$45.70	$45.70	766,557
2023-02-02	$45.74	$45.80	$45.66	$45.77	$45.77	918,305
2023-02-01	$45.57	$45.72	$45.42	$45.70	$45.70	452,370
2023-01-31	$45.58	$45.61	$45.52	$45.57	$45.57	350,252
2023-01-30	$45.47	$45.55	$45.47	$45.51	$45.51	422,643
2023-01-27	$45.51	$45.53	$45.45	$45.49	$45.49	605,849
2023-01-26	$45.42	$45.49	$45.39	$45.46	$45.46	408,226
2023-01-25	$45.41	$45.41	$45.32	$45.39	$45.39	541,325
2023-01-24	$45.44	$45.60	$45.35	$45.38	$45.38	398,695
2023-01-23	$45.64	$45.74	$45.64	$45.68	$45.39	471,924
2023-01-20	$45.74	$45.78	$45.62	$45.69	$45.40	1,211,084
2023-01-19	$45.72	$45.78	$45.62	$45.75	$45.46	521,920
2023-01-18	$45.75	$45.75	$45.65	$45.66	$45.38	912,252
2023-01-17	$45.62	$45.70	$45.62	$45.69	$45.40	451,324
2023-01-13	$45.62	$45.73	$45.54	$45.62	$45.34	428,993
2023-01-12	$45.53	$45.68	$45.50	$45.64	$45.36	604,779
2023-01-11	$45.55	$45.62	$45.47	$45.62	$45.34	389,813
2023-01-10	$45.45	$45.48	$45.42	$45.47	$45.19	284,085
2023-01-09	$45.39	$45.52	$45.34	$45.42	$45.14	508,703
2023-01-06	$45.23	$45.35	$45.12	$45.28	$45.00	1,052,856
2023-01-05	$44.98	$45.14	$44.97	$45.03	$44.75	768,116
2023-01-04	$44.99	$45.10	$44.98	$45.08	$44.80	789,010
2023-01-03	$44.69	$44.85	$44.69	$44.84	$44.56	1,115,977
2022-12-30	$44.59	$44.67	$44.57	$44.59	$44.31	816,120
2022-12-29	$44.46	$44.72	$44.40	$44.67	$44.39	655,551
2022-12-28	$44.79	$44.79	$44.36	$44.39	$44.11	814,682
2022-12-27	$44.77	$44.87	$44.74	$44.83	$44.55	594,206
2022-12-23	$44.78	$44.80	$44.68	$44.79	$44.79	380,948
2022-12-22	$44.91	$45.02	$44.80	$44.89	$44.62	535,040
2022-12-21	$44.95	$45.12	$44.61	$45.09	$44.82	637,137
2022-12-20	$44.88	$44.97	$44.85	$44.90	$44.63	461,467
2022-12-19	$44.89	$45.00	$44.81	$44.89	$44.62	572,498
2022-12-16	$44.91	$44.98	$44.86	$44.89	$44.62	547,362
2022-12-15	$44.94	$45.05	$44.89	$45.01	$44.74	850,737
2022-12-14	$45.01	$45.19	$44.92	$45.05	$44.78	445,677
2022-12-13	$45.14	$45.23	$44.92	$45.06	$44.79	606,493
2022-12-12	$44.92	$45.00	$44.88	$44.88	$44.61	647,207
2022-12-09	$45.01	$45.01	$44.83	$44.86	$44.59	462,742
2022-12-08	$44.86	$45.00	$44.81	$44.86	$44.59	832,519
2022-12-07	$44.87	$44.99	$44.80	$44.89	$44.62	812,819
2022-12-06	$44.98	$44.98	$44.79	$44.79	$44.52	1,170,155
2022-12-05	$44.90	$44.97	$44.80	$44.85	$44.58	800,490
2022-12-02	$44.85	$45.01	$44.85	$44.93	$44.66	391,842
2022-12-01	$45.04	$45.04	$44.95	$45.02	$44.75	280,958
2022-11-30	$45.01	$45.19	$44.79	$45.06	$44.79	449,902
2022-11-29	$44.96	$45.11	$44.91	$44.97	$44.70	442,591
2022-11-28	$45.02	$45.13	$44.86	$44.89	$44.62	610,779
2022-11-25	$45.07	$45.19	$45.04	$45.05	$44.78	162,080
2022-11-23	$45.07	$45.14	$44.97	$45.09	$44.82	246,130
2022-11-22	$45.12	$45.12	$44.93	$45.10	$44.83	381,553
2022-11-21	$45.40	$45.42	$45.22	$45.28	$44.78	559,320
2022-11-18	$45.30	$45.35	$45.15	$45.22	$44.72	835,782
2022-11-17	$45.16	$45.27	$45.13	$45.16	$44.66	332,912
2022-11-16	$45.24	$45.34	$45.16	$45.33	$44.83	327,148
2022-11-15	$45.27	$45.36	$45.18	$45.34	$44.84	566,140
2022-11-14	$45.43	$45.47	$45.09	$45.16	$44.66	452,605
2022-11-11	$45.35	$45.51	$45.32	$45.44	$44.94	375,352
2022-11-10	$45.53	$45.53	$45.26	$45.42	$44.92	1,380,819
2022-11-09	$44.97	$44.99	$44.75	$44.84	$44.35	413,896
2022-11-08	$45.05	$45.10	$44.85	$44.93	$44.44	424,174
2022-11-07	$44.87	$45.06	$44.78	$45.05	$44.55	650,936
2022-11-04	$44.67	$44.90	$44.65	$44.84	$44.35	569,921
2022-11-03	$44.60	$44.68	$44.56	$44.67	$44.18	1,649,067
2022-11-02	$44.73	$44.80	$44.61	$44.64	$44.15	717,875
2022-11-01	$44.78	$44.82	$44.66	$44.73	$44.24	420,618
2022-10-31	$44.67	$44.78	$44.63	$44.73	$44.24	352,459
2022-10-28	$44.48	$44.80	$44.46	$44.76	$44.76	303,853
2022-10-27	$44.57	$44.63	$44.45	$44.45	$44.45	407,987
2022-10-26	$44.43	$44.55	$44.43	$44.50	$44.50	475,180
2022-10-25	$44.39	$44.57	$44.39	$44.57	$44.57	428,959
2022-10-24	$44.37	$44.42	$44.29	$44.39	$44.39	515,824
2022-10-21	$44.38	$44.51	$44.27	$44.29	$44.29	404,071
2022-10-20	$44.68	$44.76	$44.49	$44.50	$44.27	539,671
2022-10-19	$44.68	$44.71	$44.58	$44.66	$44.43	630,612
2022-10-18	$44.60	$44.80	$44.56	$44.71	$44.48	494,199
2022-10-17	$44.50	$44.62	$44.35	$44.50	$44.27	643,242
2022-10-14	$44.29	$44.41	$44.26	$44.31	$44.08	394,727
2022-10-13	$44.03	$44.38	$44.03	$44.27	$44.27	488,946
2022-10-12	$44.61	$44.61	$44.35	$44.40	$44.40	791,122
2022-10-11	$44.33	$44.50	$44.29	$44.36	$44.36	624,998
2022-10-10	$44.45	$44.50	$44.19	$44.41	$44.41	315,209
2022-10-07	$44.65	$44.65	$44.34	$44.45	$44.45	985,442
2022-10-06	$44.60	$44.85	$44.56	$44.65	$44.65	1,181,665
2022-10-05	$44.49	$44.82	$44.48	$44.72	$44.72	597,850
2022-10-04	$44.37	$44.69	$44.35	$44.69	$44.69	477,454
2022-10-03	$44.16	$44.32	$44.12	$44.27	$44.27	795,338
2022-09-30	$43.99	$44.26	$43.92	$44.07	$44.07	589,035
2022-09-29	$44.22	$44.22	$43.96	$44.03	$44.03	612,778
2022-09-28	$44.25	$44.38	$44.17	$44.30	$44.30	896,441
2022-09-27	$44.43	$44.45	$44.16	$44.18	$44.18	775,454
2022-09-26	$44.59	$44.60	$44.32	$44.43	$44.43	818,951
2022-09-23	$44.68	$44.70	$44.37	$44.49	$44.49	2,493,383
2022-09-22	$45.01	$45.04	$44.91	$44.91	$44.70	384,185
2022-09-21	$45.18	$45.25	$44.98	$45.02	$44.81	534,817
2022-09-20	$45.10	$45.22	$44.97	$45.13	$44.92	372,383
2022-09-19	$45.15	$45.22	$45.06	$45.16	$44.95	345,643
2022-09-16	$45.20	$45.24	$45.11	$45.21	$45.00	681,825
2022-09-15	$45.29	$45.40	$45.19	$45.31	$45.31	422,115
2022-09-14	$45.37	$45.37	$45.21	$45.23	$45.23	1,363,316
2022-09-13	$45.37	$45.40	$45.17	$45.29	$45.29	694,413
2022-09-12	$45.46	$45.66	$45.45	$45.51	$45.51	2,109,387
2022-09-09	$45.40	$45.56	$45.39	$45.49	$45.49	348,532
2022-09-08	$45.35	$45.44	$45.26	$45.34	$45.34	273,915
2022-09-07	$45.29	$45.51	$45.25	$45.46	$45.46	771,181
2022-09-06	$45.33	$45.35	$45.20	$45.32	$45.32	541,082
2022-09-02	$45.39	$45.43	$45.17	$45.28	$45.28	830,496
2022-09-01	$45.47	$45.47	$45.11	$45.20	$45.20	641,768
2022-08-31	$45.56	$45.56	$45.41	$45.46	$45.46	344,729
2022-08-30	$45.51	$45.55	$45.36	$45.39	$45.39	346,877
2022-08-29	$45.52	$45.56	$45.41	$45.49	$45.49	373,064
2022-08-26	$45.65	$45.65	$45.44	$45.51	$45.51	440,260
2022-08-25	$45.50	$45.64	$45.50	$45.62	$45.62	232,079
2022-08-24	$45.52	$45.54	$45.42	$45.54	$45.54	350,412
2022-08-23	$45.45	$45.50	$45.31	$45.38	$45.38	685,998
2022-08-22	$45.75	$45.75	$45.45	$45.63	$45.46	1,278,524
2022-08-19	$45.82	$45.95	$45.68	$45.94	$45.77	547,532
2022-08-18	$45.90	$46.02	$45.83	$45.92	$45.75	327,330
2022-08-17	$45.99	$46.06	$45.86	$45.97	$45.80	453,605
2022-08-16	$46.09	$46.21	$46.05	$46.21	$46.04	529,160
2022-08-15	$46.15	$46.31	$46.10	$46.31	$46.14	839,577
2022-08-12	$46.04	$46.37	$46.02	$46.22	$46.05	620,116
2022-08-11	$46.13	$46.20	$45.98	$46.12	$45.95	535,160
2022-08-10	$46.03	$46.18	$46.00	$46.18	$46.01	414,239
2022-08-09	$45.82	$45.93	$45.75	$45.89	$45.72	827,326
2022-08-08	$45.64	$45.84	$45.61	$45.84	$45.67	564,695
2022-08-05	$45.48	$45.65	$45.39	$45.63	$45.46	841,233
2022-08-04	$45.30	$45.51	$45.30	$45.43	$45.27	658,454
2022-08-03	$45.31	$45.38	$45.19	$45.36	$45.20	874,324
2022-08-02	$45.18	$45.27	$45.17	$45.22	$45.06	791,052
2022-08-01	$45.15	$45.29	$45.07	$45.23	$45.07	1,127,029
2022-07-29	$45.22	$45.29	$45.15	$45.27	$45.11	509,542
2022-07-28	$45.17	$45.26	$45.02	$45.24	$45.08	433,139
2022-07-27	$45.07	$45.21	$44.99	$45.15	$44.99	594,271
2022-07-26	$45.14	$45.14	$44.95	$44.98	$44.82	900,813
2022-07-25	$45.12	$45.12	$44.98	$45.00	$44.84	829,778
2022-07-22	$44.96	$45.28	$44.87	$45.11	$44.95	1,125,571
2022-07-21	$44.87	$44.99	$44.82	$44.95	$44.79	710,372
2022-07-20	$44.93	$45.05	$44.82	$44.95	$44.63	1,357,893
2022-07-19	$44.74	$45.15	$44.67	$44.88	$44.56	1,270,384
2022-07-18	$44.50	$44.62	$44.37	$44.39	$44.08	1,293,090
2022-07-15	$44.34	$44.48	$44.25	$44.38	$44.07	578,974
2022-07-14	$44.20	$44.29	$44.14	$44.23	$43.92	504,207
2022-07-13	$44.14	$44.33	$44.08	$44.31	$44.00	624,231
2022-07-12	$44.17	$44.28	$44.08	$44.10	$43.79	893,411
2022-07-11	$44.09	$44.22	$44.04	$44.14	$43.83	572,396
2022-07-08	$44.01	$44.17	$43.98	$44.12	$43.81	656,434
2022-07-07	$43.99	$44.12	$43.93	$43.97	$43.66	1,212,867
2022-07-06	$44.02	$44.02	$43.80	$43.93	$43.62	610,122
2022-07-05	$44.04	$44.04	$43.83	$43.93	$43.62	510,250
2022-07-01	$44.04	$44.30	$43.84	$44.13	$44.13	1,463,818
2022-06-30	$44.33	$44.38	$43.96	$44.10	$44.10	2,032,817
2022-06-29	$44.68	$44.68	$44.31	$44.37	$44.37	1,748,647
2022-06-28	$44.73	$44.80	$44.52	$44.65	$44.65	1,605,927
2022-06-27	$44.76	$44.81	$44.61	$44.65	$44.65	361,219
2022-06-24	$44.73	$44.82	$44.65	$44.81	$44.81	568,369
2022-06-23	$44.87	$44.90	$44.63	$44.75	$44.60	1,291,360
2022-06-22	$44.75	$45.01	$44.75	$44.76	$44.61	825,893
2022-06-21	$44.91	$45.12	$44.90	$44.90	$44.75	1,117,893
2022-06-17	$44.67	$44.93	$44.67	$44.91	$44.76	1,490,228
2022-06-16	$44.82	$45.03	$44.55	$44.86	$44.71	927,388
2022-06-15	$44.76	$45.07	$44.70	$44.84	$44.69	720,728
2022-06-14	$44.93	$45.08	$44.62	$44.79	$44.64	1,336,492
2022-06-13	$45.29	$45.37	$44.56	$44.57	$44.42	1,257,141
2022-06-10	$45.50	$45.59	$45.26	$45.53	$45.38	587,962
2022-06-09	$45.63	$45.67	$45.43	$45.62	$45.47	839,215
2022-06-08	$45.69	$45.73	$45.62	$45.71	$45.55	386,190
2022-06-07	$45.70	$45.75	$45.61	$45.74	$45.58	337,268
2022-06-06	$45.73	$45.78	$45.60	$45.78	$45.62	497,275
2022-06-03	$45.59	$45.89	$45.54	$45.63	$45.48	585,779
2022-06-02	$45.49	$45.69	$45.49	$45.62	$45.47	422,982
2022-06-01	$45.45	$45.52	$45.36	$45.50	$45.35	624,900
2022-05-31	$45.39	$45.42	$45.26	$45.26	$45.11	751,132
2022-05-27	$45.18	$45.57	$45.18	$45.39	$45.24	782,513
2022-05-26	$44.92	$45.28	$44.92	$45.18	$45.03	789,148
2022-05-25	$44.92	$45.00	$44.80	$45.00	$44.85	683,125
2022-05-24	$45.05	$45.14	$44.88	$45.00	$44.85	803,524
2022-05-23	$45.23	$45.42	$45.23	$45.28	$44.98	467,724
2022-05-20	$45.42	$45.47	$45.03	$45.14	$44.84	838,062
2022-05-19	$45.51	$45.56	$45.32	$45.35	$45.05	751,405
2022-05-18	$45.71	$45.72	$45.40	$45.40	$45.10	588,064
2022-05-17	$45.67	$45.82	$45.60	$45.82	$45.52	446,107
2022-05-16	$45.46	$45.67	$45.46	$45.58	$45.28	500,711
2022-05-13	$45.33	$45.75	$45.33	$45.62	$45.32	583,072
2022-05-12	$45.57	$45.67	$44.95	$45.36	$45.06	620,246
2022-05-11	$46.02	$46.05	$45.52	$45.60	$45.30	684,023
2022-05-10	$46.23	$46.28	$45.93	$46.00	$45.70	893,818
2022-05-09	$46.56	$46.56	$46.04	$46.08	$45.78	948,067
2022-05-06	$46.75	$46.75	$46.51	$46.59	$46.29	746,470
2022-05-05	$46.83	$47.01	$46.60	$46.69	$46.38	613,330
2022-05-04	$46.86	$46.93	$46.78	$46.93	$46.62	792,312
2022-05-03	$46.91	$46.91	$46.78	$46.87	$46.56	1,310,021
2022-05-02	$46.93	$46.96	$46.72	$46.86	$46.55	1,618,510
2022-04-29	$47.06	$47.13	$46.92	$47.00	$46.69	902,417
2022-04-28	$47.18	$47.20	$47.05	$47.12	$46.81	795,836
2022-04-27	$47.18	$47.18	$47.03	$47.11	$46.80	1,081,142
2022-04-26	$47.19	$47.20	$47.04	$47.09	$46.78	908,534
2022-04-25	$47.20	$47.23	$47.08	$47.23	$46.92	883,357
2022-04-22	$47.26	$47.28	$47.16	$47.20	$46.89	648,613
2022-04-21	$47.32	$47.32	$47.20	$47.24	$46.93	953,476
2022-04-20	$47.45	$47.45	$47.32	$47.40	$46.95	965,360
2022-04-19	$47.36	$47.49	$47.32	$47.48	$47.03	665,595
2022-04-18	$47.43	$47.44	$47.28	$47.29	$46.84	1,038,545
2022-04-14	$47.40	$47.44	$47.30	$47.40	$46.95	856,614
2022-04-13	$47.37	$47.45	$47.29	$47.45	$47.00	603,124
2022-04-12	$47.28	$47.38	$47.17	$47.36	$46.91	867,068
2022-04-11	$47.39	$47.39	$47.12	$47.17	$46.72	592,223
2022-04-08	$47.57	$47.57	$47.30	$47.36	$46.91	784,787
2022-04-07	$47.30	$47.39	$47.18	$47.39	$46.94	1,259,360
2022-04-06	$47.28	$47.36	$47.15	$47.31	$46.86	553,612
2022-04-05	$47.16	$47.42	$47.16	$47.39	$46.94	1,257,488
2022-04-04	$47.15	$47.35	$47.10	$47.35	$46.90	727,802
2022-04-01	$47.03	$47.17	$47.03	$47.17	$46.72	492,181
2022-03-31	$47.12	$47.21	$47.02	$47.05	$46.60	1,706,616
2022-03-30	$47.19	$47.22	$47.03	$47.12	$46.67	2,099,294
2022-03-29	$47.10	$47.19	$47.08	$47.16	$46.71	844,611
2022-03-28	$46.92	$47.06	$46.92	$47.05	$46.60	701,261
2022-03-25	$47.03	$47.04	$46.91	$46.98	$46.53	809,613
2022-03-24	$47.18	$47.18	$47.03	$47.15	$46.56	845,387
2022-03-23	$47.15	$47.16	$47.02	$47.02	$46.43	667,494
2022-03-22	$47.07	$47.15	$47.07	$47.11	$46.52	660,947
2022-03-21	$46.96	$47.08	$46.94	$47.06	$46.47	567,610
2022-03-18	$46.71	$47.00	$46.71	$46.92	$46.33	553,587
2022-03-17	$46.66	$46.92	$46.66	$46.88	$46.29	1,512,126
2022-03-16	$46.45	$47.25	$46.33	$46.72	$46.14	858,223
2022-03-15	$46.50	$46.60	$46.36	$46.53	$45.95	278,451
2022-03-14	$46.38	$46.63	$46.38	$46.56	$45.98	412,201
2022-03-11	$46.70	$46.77	$46.51	$46.63	$46.05	887,415
2022-03-10	$46.93	$46.93	$46.68	$46.74	$46.15	731,895
2022-03-09	$46.82	$46.94	$46.79	$46.91	$46.32	974,252
2022-03-08	$46.80	$46.96	$46.63	$46.72	$46.14	1,164,819
2022-03-07	$47.23	$47.23	$46.80	$46.84	$46.25	1,049,838
2022-03-04	$47.41	$47.41	$47.21	$47.27	$46.68	784,975
2022-03-03	$47.39	$47.41	$47.31	$47.32	$46.73	592,899
2022-03-02	$47.38	$47.45	$47.34	$47.40	$46.81	739,753
2022-03-01	$47.38	$47.40	$47.24	$47.36	$46.77	430,070
2022-02-28	$47.34	$47.43	$47.22	$47.36	$46.77	683,989
2022-02-25	$47.19	$47.40	$47.19	$47.38	$46.78	1,006,877
2022-02-24	$47.19	$47.26	$47.10	$47.23	$46.64	1,158,271
2022-02-23	$47.40	$47.43	$47.31	$47.31	$46.72	1,058,516
2022-02-22	$47.38	$47.40	$47.28	$47.34	$46.75	1,159,857
2022-02-18	$47.42	$47.43	$47.28	$47.39	$46.80	827,514
2022-02-17	$47.61	$47.61	$47.47	$47.52	$46.78	900,142
2022-02-16	$47.59	$47.65	$47.51	$47.64	$46.90	597,437
2022-02-15	$47.49	$47.62	$47.48	$47.58	$46.84	865,526
2022-02-14	$47.67	$47.67	$47.46	$47.53	$46.79	1,381,756
2022-02-11	$47.78	$47.79	$47.55	$47.65	$46.91	1,276,913
2022-02-10	$47.77	$47.86	$47.71	$47.78	$47.04	1,280,528
2022-02-09	$47.81	$47.87	$47.79	$47.86	$47.12	922,415
2022-02-08	$47.83	$47.86	$47.80	$47.81	$47.07	847,806
2022-02-07	$47.93	$47.93	$47.80	$47.82	$47.08	1,236,493
2022-02-04	$47.87	$47.90	$47.77	$47.85	$47.11	1,106,534
2022-02-03	$47.79	$47.88	$47.78	$47.79	$47.05	941,639
2022-02-02	$47.82	$47.89	$47.77	$47.84	$47.10	841,260
2022-02-01	$47.79	$47.84	$47.72	$47.84	$47.10	780,146
2022-01-31	$47.67	$47.80	$47.62	$47.76	$47.02	883,321
2022-01-28	$47.74	$47.79	$47.65	$47.68	$46.94	1,153,555
2022-01-27	$47.84	$47.88	$47.70	$47.72	$46.98	1,031,128
2022-01-26	$47.81	$47.90	$47.71	$47.76	$47.02	1,035,293
2022-01-25	$47.81	$47.89	$47.78	$47.80	$47.06	1,323,037
2022-01-24	$47.88	$47.96	$47.78	$47.96	$47.22	1,082,502
2022-01-21	$47.93	$47.98	$47.87	$47.89	$47.15	691,290
2022-01-20	$48.02	$48.13	$48.02	$48.08	$47.19	1,086,614
2022-01-19	$48.03	$48.08	$47.90	$47.98	$47.09	1,484,382
2022-01-18	$48.07	$48.08	$47.95	$47.98	$47.09	806,606
2022-01-14	$48.01	$48.07	$47.99	$48.05	$47.16	692,517
2022-01-13	$48.05	$48.07	$48.02	$48.04	$47.15	831,469
2022-01-12	$47.99	$48.07	$47.97	$48.02	$47.13	765,189
2022-01-11	$47.95	$48.01	$47.94	$47.99	$47.10	628,807
2022-01-10	$47.93	$48.00	$47.88	$47.98	$47.09	710,178
2022-01-07	$47.94	$47.96	$47.88	$47.90	$47.01	585,036
2022-01-06	$47.90	$47.96	$47.82	$47.95	$47.06	919,758
2022-01-05	$47.91	$47.95	$47.84	$47.90	$47.01	842,785
2022-01-04	$47.90	$48.01	$47.87	$47.89	$47.00	1,364,012
2022-01-03	$47.92	$47.92	$47.82	$47.89	$47.00	700,320
2021-12-31	$47.60	$47.95	$47.60	$47.92	$47.03	396,254
2021-12-30	$47.87	$47.94	$47.82	$47.89	$47.00	984,622
2021-12-29	$47.85	$47.89	$47.83	$47.88	$46.99	428,032
2021-12-28	$47.90	$47.90	$47.80	$47.86	$46.97	400,220
2021-12-27	$47.69	$47.92	$47.64	$47.81	$46.93	592,410
2021-12-23	$47.88	$47.91	$47.80	$47.83	$46.94	775,395
2021-12-22	$47.92	$47.94	$47.90	$47.92	$46.89	440,112
2021-12-21	$47.83	$47.98	$47.78	$47.95	$46.92	826,675
2021-12-20	$47.80	$47.87	$47.77	$47.82	$46.79	725,676
2021-12-17	$47.85	$47.87	$47.78	$47.82	$46.79	655,732
2021-12-16	$47.86	$47.88	$47.80	$47.86	$46.83	548,410
2021-12-15	$47.84	$47.87	$47.77	$47.84	$46.81	570,056
2021-12-14	$47.79	$47.90	$47.75	$47.79	$46.76	1,116,348
2021-12-13	$47.80	$47.88	$47.80	$47.84	$46.81	316,819
2021-12-10	$47.88	$48.00	$47.79	$47.86	$46.83	402,580
2021-12-09	$47.77	$47.88	$47.77	$47.82	$46.79	457,603
2021-12-08	$47.86	$47.87	$47.73	$47.81	$46.78	398,620
2021-12-07	$47.79	$47.85	$47.64	$47.81	$46.78	397,769
2021-12-06	$47.57	$47.71	$47.57	$47.67	$46.64	546,955
2021-12-03	$47.68	$47.68	$47.57	$47.63	$46.60	746,670
2021-12-02	$47.55	$47.64	$47.55	$47.61	$46.59	314,943
2021-12-01	$47.58	$47.61	$47.50	$47.53	$46.51	401,259
2021-11-30	$47.55	$47.64	$47.41	$47.49	$46.47	486,098
2021-11-29	$47.61	$47.62	$47.57	$47.58	$46.56	429,315
2021-11-26	$47.65	$47.83	$47.44	$47.53	$46.51	482,380
2021-11-24	$47.61	$47.75	$47.60	$47.74	$46.71	354,754
2021-11-23	$47.76	$48.07	$47.62	$47.66	$46.63	661,145
2021-11-22	$47.92	$47.92	$47.82	$47.82	$46.67	379,221
2021-11-19	$47.96	$48.01	$47.88	$47.88	$46.73	303,723
2021-11-18	$47.97	$48.04	$47.90	$47.93	$46.78	484,434
2021-11-17	$47.99	$48.00	$47.92	$47.93	$46.78	643,852
2021-11-16	$47.99	$48.02	$47.97	$48.02	$46.87	502,343
2021-11-15	$48.02	$48.02	$47.95	$47.96	$46.81	282,980
2021-11-12	$47.89	$47.99	$47.89	$47.96	$46.81	519,263
2021-11-11	$47.96	$48.00	$47.92	$47.98	$46.83	278,453
2021-11-10	$47.94	$48.01	$47.92	$47.92	$46.77	548,683
2021-11-09	$47.98	$48.02	$47.94	$47.96	$46.81	401,465
2021-11-08	$48.08	$48.08	$47.79	$47.99	$46.84	360,488
2021-11-05	$47.87	$48.02	$47.87	$48.02	$46.87	430,497
2021-11-04	$47.93	$47.98	$47.92	$47.96	$46.81	575,600
2021-11-03	$47.85	$47.99	$47.78	$47.95	$46.80	385,721
2021-11-02	$47.82	$47.94	$47.82	$47.88	$46.73	698,204
2021-11-01	$47.92	$47.92	$47.80	$47.80	$46.65	1,236,469
2021-10-29	$47.85	$47.89	$47.82	$47.87	$46.72	410,174
2021-10-28	$47.91	$47.91	$47.83	$47.86	$46.71	467,195
2021-10-27	$47.90	$47.90	$47.80	$47.85	$46.70	392,523
2021-10-26	$47.96	$47.96	$47.84	$47.86	$46.71	585,014
2021-10-25	$47.92	$47.92	$47.83	$47.86	$46.71	444,414
2021-10-22	$47.87	$47.89	$47.85	$47.87	$46.72	405,861
2021-10-21	$47.89	$47.92	$47.85	$47.87	$46.72	583,635
2021-10-20	$47.97	$48.02	$47.96	$48.01	$46.73	489,007
2021-10-19	$47.97	$48.06	$47.95	$47.98	$46.71	474,796
2021-10-18	$47.98	$48.01	$47.93	$47.94	$46.67	589,583
2021-10-15	$48.01	$48.05	$47.98	$48.03	$46.75	540,792
2021-10-14	$47.98	$48.03	$47.98	$48.01	$46.73	596,242
2021-10-13	$47.98	$48.08	$47.91	$47.94	$46.67	517,018
2021-10-12	$48.04	$48.05	$47.94	$48.01	$46.73	354,340
2021-10-11	$48.02	$48.08	$47.98	$48.05	$46.77	318,329
2021-10-08	$47.83	$48.04	$47.83	$48.00	$46.73	411,640
2021-10-07	$47.99	$48.02	$47.87	$47.92	$46.65	692,741
2021-10-06	$47.88	$47.99	$47.88	$47.94	$46.67	291,818
2021-10-05	$47.99	$48.01	$47.89	$47.91	$46.64	611,831
2021-10-04	$47.90	$48.02	$47.86	$47.94	$46.67	494,301
2021-10-01	$47.93	$47.95	$47.84	$47.90	$46.63	308,601
2021-09-30	$47.99	$48.00	$47.83	$47.85	$46.58	564,358
2021-09-29	$47.86	$48.03	$47.86	$47.95	$46.68	408,553
2021-09-28	$47.96	$47.99	$47.85	$47.93	$46.66	242,464
2021-09-27	$47.92	$48.01	$47.92	$47.98	$46.71	393,908
2021-09-24	$47.89	$47.96	$47.89	$47.91	$46.64	548,849
2021-09-23	$48.05	$48.08	$47.93	$47.95	$46.68	256,630
2021-09-22	$48.12	$48.12	$47.98	$48.06	$46.66	203,464
2021-09-21	$48.00	$48.05	$47.98	$48.00	$46.60	240,382
2021-09-20	$47.97	$48.01	$47.87	$47.97	$46.57	315,564
2021-09-17	$48.03	$48.11	$48.02	$48.04	$46.64	218,051
2021-09-16	$47.98	$48.04	$47.96	$48.04	$46.64	197,740
2021-09-15	$47.99	$48.03	$47.96	$47.96	$46.56	453,281
2021-09-14	$48.04	$48.04	$47.95	$47.98	$46.58	333,680
2021-09-13	$47.97	$48.03	$47.96	$47.98	$46.58	239,242
2021-09-10	$47.98	$48.08	$47.94	$47.97	$46.57	213,018
2021-09-09	$47.98	$48.06	$47.95	$47.96	$46.56	309,375
2021-09-08	$47.97	$48.01	$47.93	$47.96	$46.56	304,232
2021-09-07	$47.95	$47.99	$47.91	$47.91	$46.51	287,469
2021-09-03	$47.94	$47.97	$47.87	$47.96	$46.56	221,027
2021-09-02	$47.94	$48.00	$47.90	$47.96	$46.56	350,285
2021-09-01	$47.92	$47.96	$47.89	$47.92	$46.52	343,816
2021-08-31	$47.97	$47.97	$47.88	$47.91	$46.51	245,357
2021-08-30	$47.91	$47.92	$47.87	$47.90	$46.50	333,162
2021-08-27	$47.88	$47.93	$47.84	$47.88	$46.48	476,569
2021-08-26	$47.85	$47.89	$47.81	$47.83	$46.44	319,815
2021-08-25	$47.83	$47.92	$47.79	$47.88	$46.48	565,905
2021-08-24	$47.90	$47.90	$47.75	$47.84	$46.45	597,048
2021-08-23	$47.88	$47.92	$47.83	$47.86	$46.34	362,751
2021-08-20	$47.87	$48.06	$47.81	$47.86	$46.34	402,452
2021-08-19	$47.83	$47.88	$47.81	$47.87	$46.35	318,114
2021-08-18	$47.88	$47.92	$47.78	$47.84	$46.32	416,630
2021-08-17	$47.88	$47.93	$47.84	$47.88	$46.36	340,413
2021-08-16	$47.89	$47.92	$47.83	$47.90	$46.38	353,940
2021-08-13	$47.86	$47.94	$47.83	$47.88	$46.36	249,510
2021-08-12	$47.80	$47.86	$47.77	$47.83	$46.31	205,668
2021-08-11	$47.83	$47.88	$47.77	$47.78	$46.26	411,838
2021-08-10	$47.84	$47.85	$47.78	$47.80	$46.28	215,723
2021-08-09	$47.83	$47.88	$47.75	$47.80	$46.28	271,403
2021-08-06	$47.76	$47.82	$47.76	$47.79	$46.27	264,970
2021-08-05	$47.85	$47.85	$47.73	$47.73	$46.21	364,686
2021-08-04	$47.78	$47.84	$47.74	$47.82	$46.30	496,327
2021-08-03	$47.78	$47.82	$47.74	$47.79	$46.27	503,134
2021-08-02	$47.79	$47.85	$47.77	$47.78	$46.26	697,051
2021-07-30	$47.78	$47.87	$47.75	$47.81	$46.29	548,272
2021-07-29	$47.81	$47.87	$47.81	$47.81	$46.29	293,835
2021-07-28	$47.81	$47.89	$47.78	$47.81	$46.29	571,654
2021-07-27	$47.90	$47.90	$47.75	$47.81	$46.29	489,443
2021-07-26	$47.90	$47.95	$47.86	$47.89	$46.37	482,607
2021-07-23	$47.89	$47.97	$47.89	$47.92	$46.40	485,144
2021-07-22	$47.85	$47.89	$47.82	$47.87	$46.35	620,436
2021-07-21	$47.69	$47.94	$47.69	$47.84	$46.32	738,430
2021-07-20	$47.96	$48.01	$47.95	$47.99	$46.33	470,433
2021-07-19	$47.99	$48.09	$47.92	$48.01	$46.35	370,223
2021-07-16	$48.03	$48.08	$47.99	$48.07	$46.41	252,570
2021-07-15	$47.98	$48.04	$47.97	$48.01	$46.35	408,556
2021-07-14	$48.08	$48.08	$47.97	$48.00	$46.34	351,932
2021-07-13	$48.05	$48.07	$47.98	$48.02	$46.36	328,737
2021-07-12	$48.02	$48.08	$47.99	$48.04	$46.38	365,872
2021-07-09	$48.02	$48.05	$47.98	$48.01	$46.35	332,328
2021-07-08	$47.88	$48.00	$47.81	$47.96	$46.31	367,312
2021-07-07	$48.07	$48.11	$47.86	$47.87	$46.22	804,495
2021-07-06	$48.10	$48.13	$48.02	$48.04	$46.38	437,241
2021-07-02	$48.06	$48.20	$48.05	$48.09	$46.43	357,986
2021-07-01	$47.98	$48.15	$47.98	$48.04	$46.38	468,071
2021-06-30	$48.01	$48.04	$47.99	$48.01	$46.35	1,224,450
2021-06-29	$47.99	$48.04	$47.90	$48.01	$46.35	1,503,892
2021-06-28	$47.98	$48.05	$47.97	$48.01	$46.35	251,217
2021-06-25	$47.97	$48.00	$47.90	$47.96	$46.31	264,277
2021-06-24	$47.99	$48.07	$47.95	$47.97	$46.32	383,318
2021-06-23	$48.08	$48.16	$48.05	$48.06	$46.27	507,644
2021-06-22	$48.06	$48.14	$48.06	$48.13	$46.33	383,212
2021-06-21	$48.06	$48.19	$48.06	$48.09	$46.30	463,033
2021-06-18	$48.06	$48.13	$48.01	$48.11	$46.32	186,222
2021-06-17	$48.16	$48.25	$48.11	$48.13	$46.33	410,590
2021-06-16	$48.17	$48.29	$48.12	$48.18	$46.38	476,135
2021-06-15	$48.19	$48.19	$48.12	$48.13	$46.33	383,940
2021-06-14	$48.17	$48.31	$48.12	$48.20	$46.40	353,215
2021-06-11	$48.12	$48.14	$48.05	$48.14	$46.34	242,723
2021-06-10	$48.12	$48.16	$48.11	$48.12	$46.32	606,195
2021-06-09	$48.14	$48.17	$48.09	$48.10	$46.31	591,082
2021-06-08	$48.12	$48.18	$48.07	$48.13	$46.33	463,870
2021-06-07	$48.02	$48.13	$48.02	$48.13	$46.33	334,156
2021-06-04	$48.10	$48.12	$48.01	$48.04	$46.25	499,440
2021-06-03	$48.04	$48.10	$47.98	$48.08	$46.29	250,002
2021-06-02	$48.04	$48.07	$48.02	$48.06	$46.27	367,583
2021-06-01	$47.99	$48.10	$47.94	$48.02	$46.23	538,546
2021-05-28	$47.97	$48.00	$47.93	$47.99	$46.20	337,280
2021-05-27	$47.99	$48.04	$47.93	$47.98	$46.19	395,435
2021-05-26	$47.96	$48.00	$47.91	$47.97	$46.18	766,639
2021-05-25	$47.98	$47.99	$47.89	$47.90	$46.11	223,545
2021-05-24	$48.05	$48.05	$47.93	$47.93	$46.14	366,482
2021-05-21	$47.90	$47.99	$47.90	$47.97	$46.18	292,293
2021-05-20	$48.03	$48.03	$47.97	$48.00	$46.09	451,084
2021-05-19	$47.92	$47.98	$47.89	$47.98	$46.07	203,564
2021-05-18	$47.99	$47.99	$47.95	$47.97	$46.07	678,894
2021-05-17	$47.96	$48.02	$47.93	$47.97	$46.06	1,246,376
2021-05-14	$47.98	$48.07	$47.96	$47.97	$46.07	684,127
2021-05-13	$47.95	$47.98	$47.87	$47.95	$46.05	558,669
2021-05-12	$47.90	$47.90	$47.78	$47.79	$45.89	658,312
2021-05-11	$47.81	$47.93	$47.81	$47.93	$46.03	345,008
2021-05-10	$47.87	$47.95	$47.87	$47.91	$46.01	1,152,636
2021-05-07	$47.89	$48.17	$47.89	$47.89	$45.99	425,750
2021-05-06	$47.86	$47.94	$47.75	$47.85	$45.95	658,599
2021-05-05	$47.89	$47.89	$47.77	$47.88	$45.98	1,003,096
2021-05-04	$47.83	$47.88	$47.81	$47.84	$45.94	510,328
2021-05-03	$47.84	$48.01	$47.83	$47.88	$45.98	610,625
2021-04-30	$47.95	$47.95	$47.82	$47.88	$45.98	319,989
2021-04-29	$47.99	$48.01	$47.85	$47.92	$46.02	263,815
2021-04-28	$47.86	$48.30	$47.78	$47.87	$45.97	1,185,909
2021-04-27	$47.90	$47.91	$47.82	$47.83	$45.93	267,216
2021-04-26	$47.87	$47.92	$47.82	$47.82	$45.92	374,299
2021-04-23	$47.86	$47.92	$47.82	$47.84	$45.94	356,687
2021-04-22	$47.91	$47.91	$47.76	$47.83	$45.93	700,926
2021-04-21	$47.84	$48.11	$47.84	$47.95	$46.05	640,914
2021-04-20	$47.91	$47.97	$47.86	$47.90	$45.89	429,567
2021-04-19	$47.86	$47.97	$47.83	$47.92	$45.91	495,755
2021-04-16	$48.16	$48.16	$47.82	$47.83	$45.83	582,606
2021-04-15	$48.03	$48.13	$47.98	$48.01	$46.00	431,260
2021-04-14	$48.06	$48.08	$47.98	$47.98	$45.97	396,858
2021-04-13	$48.06	$48.11	$48.05	$48.06	$46.05	681,415
2021-04-12	$48.10	$48.10	$48.02	$48.09	$46.08	326,272
2021-04-09	$48.14	$48.14	$48.00	$48.04	$46.03	338,332
2021-04-08	$48.09	$48.12	$48.03	$48.05	$46.04	684,266
2021-04-07	$47.98	$48.15	$47.95	$48.07	$46.06	836,606
2021-04-06	$47.98	$48.04	$47.86	$47.98	$45.97	693,170
2021-04-05	$47.85	$48.00	$47.85	$47.93	$45.92	509,356
2021-04-01	$47.81	$47.97	$47.81	$47.93	$45.92	614,065
2021-03-31	$47.60	$47.95	$47.60	$47.89	$45.88	672,596
2021-03-30	$47.91	$48.00	$47.62	$47.69	$45.69	1,896,305
2021-03-29	$47.90	$48.14	$47.83	$47.89	$45.88	407,307
2021-03-26	$47.84	$47.95	$47.82	$47.92	$45.91	271,780
2021-03-25	$47.82	$47.92	$47.77	$47.92	$45.91	316,111
2021-03-24	$47.96	$48.04	$47.90	$47.99	$45.87	483,863
2021-03-23	$48.05	$48.07	$47.91	$47.95	$45.83	247,817
2021-03-22	$47.98	$48.20	$47.97	$47.97	$45.85	393,830
2021-03-19	$47.96	$48.02	$47.90	$47.99	$45.87	327,769
2021-03-18	$47.89	$48.18	$47.89	$47.99	$45.87	450,274
2021-03-17	$47.96	$48.05	$47.90	$47.98	$45.86	516,838
2021-03-16	$48.04	$48.07	$47.94	$47.97	$45.85	294,421
2021-03-15	$48.09	$48.09	$48.03	$48.06	$45.93	540,274
2021-03-12	$48.01	$48.09	$48.01	$48.01	$45.88	446,429
2021-03-11	$48.21	$48.21	$48.03	$48.08	$45.95	1,058,903
2021-03-10	$48.02	$48.13	$48.02	$48.09	$45.96	1,902,726
2021-03-09	$48.10	$48.10	$48.00	$48.04	$45.91	207,941
2021-03-08	$48.10	$48.10	$47.96	$47.98	$45.86	388,877
2021-03-05	$48.09	$48.17	$47.96	$48.05	$45.92	514,807
2021-03-04	$48.05	$48.11	$47.88	$47.94	$45.82	511,782
2021-03-03	$47.94	$48.09	$47.94	$47.95	$45.83	309,704
2021-03-02	$47.91	$48.14	$47.91	$48.06	$45.93	485,601
2021-03-01	$47.98	$48.14	$47.92	$48.09	$45.96	244,187
2021-02-26	$48.20	$48.20	$47.82	$47.89	$45.77	737,689
2021-02-25	$48.23	$48.23	$47.98	$48.04	$45.91	299,868
2021-02-24	$48.01	$48.15	$48.01	$48.14	$46.01	404,719
2021-02-23	$47.94	$48.20	$47.94	$48.12	$45.99	440,310
2021-02-22	$48.19	$48.23	$48.18	$48.18	$45.94	354,335
2021-02-19	$48.25	$48.29	$48.13	$48.19	$45.95	288,953
2021-02-18	$48.19	$48.19	$48.12	$48.16	$45.92	292,211
2021-02-17	$48.18	$48.22	$48.13	$48.21	$45.97	338,589
2021-02-16	$48.17	$48.24	$48.09	$48.15	$45.91	291,412
2021-02-12	$48.01	$48.17	$48.01	$48.11	$45.88	616,181
2021-02-11	$48.17	$48.25	$48.08	$48.12	$45.89	321,477
2021-02-10	$48.10	$48.16	$48.08	$48.15	$45.91	461,712
2021-02-09	$48.06	$48.13	$48.04	$48.07	$45.84	405,802
2021-02-08	$48.10	$48.13	$48.05	$48.10	$45.87	349,405
2021-02-05	$48.03	$48.20	$48.00	$48.07	$45.84	262,067
2021-02-04	$48.13	$48.13	$47.89	$48.04	$45.81	641,923
2021-02-03	$47.90	$47.98	$47.87	$47.89	$45.67	233,689
2021-02-02	$47.83	$47.95	$47.83	$47.91	$45.68	373,851
2021-02-01	$47.97	$48.00	$47.76	$47.91	$45.68	324,511
2021-01-29	$47.93	$47.95	$47.80	$47.91	$45.68	454,915
2021-01-28	$48.03	$48.03	$47.88	$47.93	$45.70	287,571
2021-01-27	$48.04	$48.04	$47.82	$47.90	$45.68	245,084
2021-01-26	$47.95	$48.10	$47.95	$48.00	$45.77	395,165
2021-01-25	$48.00	$48.07	$47.95	$48.01	$45.78	249,940
2021-01-22	$48.02	$48.11	$47.99	$48.04	$45.81	201,712
2021-01-21	$47.99	$48.14	$47.95	$47.99	$45.76	561,328
2021-01-20	$48.09	$48.29	$48.09	$48.25	$45.88	1,111,825
2021-01-19	$48.29	$48.30	$48.05	$48.05	$45.69	628,712
2021-01-15	$48.15	$48.23	$48.11	$48.19	$45.82	274,589
2021-01-14	$48.08	$48.18	$48.05	$48.10	$45.74	325,099
2021-01-13	$48.03	$48.13	$48.02	$48.13	$45.77	178,990
2021-01-12	$47.94	$48.03	$47.93	$48.03	$45.67	213,819
2021-01-11	$47.93	$48.03	$47.90	$47.90	$45.55	174,380
2021-01-08	$47.89	$47.98	$47.84	$47.97	$45.61	223,606
2021-01-07	$47.80	$47.85	$47.77	$47.82	$45.47	268,894
2021-01-06	$47.68	$47.82	$47.61	$47.76	$45.41	339,612
2021-01-05	$47.52	$47.68	$47.52	$47.65	$45.31	127,628
2021-01-04	$47.83	$47.83	$47.41	$47.54	$45.20	463,095
2020-12-31	$47.50	$47.66	$47.43	$47.59	$45.25	894,495
2020-12-30	$47.44	$47.62	$47.44	$47.51	$45.18	710,574
2020-12-29	$47.47	$47.48	$47.33	$47.43	$45.10	104,466
2020-12-28	$47.33	$47.43	$47.33	$47.38	$45.05	91,669
2020-12-24	$47.29	$47.40	$47.29	$47.37	$45.04	53,972
2020-12-23	$47.35	$47.61	$47.34	$47.44	$44.97	80,776
2020-12-22	$47.32	$47.35	$47.23	$47.26	$44.80	89,075
2020-12-21	$47.27	$47.38	$47.23	$47.35	$44.89	100,033
2020-12-18	$47.30	$47.44	$47.30	$47.40	$44.93	102,610
2020-12-17	$47.25	$47.42	$47.21	$47.34	$44.88	203,135
2020-12-16	$47.25	$47.33	$47.21	$47.23	$44.77	94,275
2020-12-15	$47.22	$47.43	$47.17	$47.32	$44.86	116,422
2020-12-14	$47.30	$47.34	$47.21	$47.28	$44.82	146,125
2020-12-11	$47.29	$47.30	$47.21	$47.27	$44.81	151,089
2020-12-10	$47.09	$47.32	$47.09	$47.28	$44.82	96,335
2020-12-09	$47.18	$47.23	$47.14	$47.20	$44.74	77,066
2020-12-08	$47.20	$47.25	$47.16	$47.20	$44.74	86,740
2020-12-07	$47.12	$47.24	$47.10	$47.20	$44.74	69,540
2020-12-04	$47.10	$47.23	$47.05	$47.20	$44.74	72,151
2020-12-03	$47.12	$47.19	$47.04	$47.13	$44.68	87,211
2020-12-02	$47.00	$47.10	$46.95	$47.10	$44.65	88,075
2020-12-01	$47.01	$47.07	$46.93	$47.05	$44.60	71,853
2020-11-30	$46.99	$46.99	$46.83	$46.96	$44.52	96,716
2020-11-27	$46.97	$46.98	$46.87	$46.97	$44.53	97,521
2020-11-25	$47.03	$47.03	$46.83	$46.94	$44.50	91,231
2020-11-24	$46.97	$47.01	$46.86	$46.91	$44.47	265,405
2020-11-23	$46.92	$46.98	$46.87	$46.93	$44.36	74,755
2020-11-20	$46.87	$46.93	$46.78	$46.83	$44.27	64,895
2020-11-19	$46.93	$47.00	$46.79	$47.00	$44.43	155,307
2020-11-18	$46.86	$46.91	$46.75	$46.83	$44.27	298,285
2020-11-17	$46.76	$46.91	$46.67	$46.79	$44.23	100,837
2020-11-16	$46.75	$46.98	$46.61	$46.72	$44.17	374,192
2020-11-13	$46.73	$46.80	$46.70	$46.76	$44.20	94,966
2020-11-12	$46.77	$46.86	$46.68	$46.74	$44.18	153,905
2020-11-11	$46.79	$46.97	$46.76	$46.86	$44.30	126,732
2020-11-10	$46.72	$46.94	$46.72	$46.78	$44.22	126,138
2020-11-09	$46.95	$46.95	$46.67	$46.72	$44.17	311,163
2020-11-06	$46.24	$46.27	$46.16	$46.26	$43.73	106,366
2020-11-05	$46.16	$46.21	$46.09	$46.19	$43.66	60,219
2020-11-04	$45.87	$46.07	$45.85	$46.01	$43.49	70,569
2020-11-03	$45.84	$45.97	$45.79	$45.86	$43.35	108,669
2020-11-02	$45.80	$45.81	$45.73	$45.77	$43.27	171,922
2020-10-30	$45.77	$45.89	$45.63	$45.78	$43.28	182,181
2020-10-29	$45.88	$46.03	$45.82	$45.98	$43.47	210,577
2020-10-28	$45.92	$46.00	$45.80	$45.89	$43.38	316,132
2020-10-27	$46.15	$46.15	$46.02	$46.05	$43.53	74,724
2020-10-26	$46.13	$46.22	$45.99	$46.14	$43.62	118,706
2020-10-23	$46.27	$46.27	$46.12	$46.21	$43.68	134,135
2020-10-22	$46.13	$46.36	$46.13	$46.21	$43.68	119,941
2020-10-21	$46.23	$46.39	$46.15	$46.24	$43.71	89,218
2020-10-20	$46.48	$46.52	$46.34	$46.40	$43.74	112,811
2020-10-19	$46.21	$46.33	$46.10	$46.22	$43.57	244,629
2020-10-16	$46.29	$46.31	$46.10	$46.16	$43.52	419,947
2020-10-15	$46.30	$46.37	$46.25	$46.35	$43.70	65,770
2020-10-14	$46.49	$46.49	$46.35	$46.45	$43.79	55,761
2020-10-13	$46.45	$46.51	$46.29	$46.39	$43.73	86,469
2020-10-12	$46.41	$46.57	$46.37	$46.52	$43.86	72,989
2020-10-09	$46.43	$46.52	$46.34	$46.44	$43.78	120,920
2020-10-08	$46.38	$46.42	$46.18	$46.33	$43.68	83,349
2020-10-07	$46.12	$46.36	$46.12	$46.36	$43.70	121,690
2020-10-06	$46.15	$46.50	$46.00	$46.12	$43.48	152,125
2020-10-05	$46.19	$46.34	$46.00	$46.30	$43.65	145,239
2020-10-02	$46.07	$46.24	$46.01	$46.15	$43.51	140,840
2020-10-01	$46.05	$46.29	$46.05	$46.24	$43.59	352,238
2020-09-30	$46.24	$46.34	$45.99	$46.01	$43.38	626,057
2020-09-29	$46.12	$46.29	$46.12	$46.27	$43.62	419,626
2020-09-28	$46.23	$46.41	$46.00	$46.23	$43.58	311,688
2020-09-25	$46.08	$46.22	$45.99	$46.14	$43.50	136,316
2020-09-24	$46.30	$46.41	$46.19	$46.25	$43.60	144,580
2020-09-23	$46.58	$46.65	$46.20	$46.30	$43.54	119,681
2020-09-22	$46.57	$46.78	$46.50	$46.64	$43.86	147,605
2020-09-21	$46.59	$46.75	$46.49	$46.65	$43.87	170,512
2020-09-18	$46.78	$46.82	$46.67	$46.75	$43.96	45,435
2020-09-17	$46.75	$46.84	$46.60	$46.82	$44.03	77,654
2020-09-16	$46.80	$46.92	$46.78	$46.85	$44.06	105,435
2020-09-15	$46.87	$46.90	$46.81	$46.86	$44.07	82,027
2020-09-14	$46.74	$46.82	$46.72	$46.81	$44.02	116,118
2020-09-11	$46.67	$46.69	$46.61	$46.67	$43.89	75,419
2020-09-10	$46.70	$46.70	$46.49	$46.60	$43.82	117,295
2020-09-09	$46.51	$46.64	$46.51	$46.60	$43.82	117,667
2020-09-08	$46.54	$46.56	$46.27	$46.47	$43.70	218,398
2020-09-04	$46.32	$46.78	$46.29	$46.44	$43.67	239,586
2020-09-03	$46.65	$46.72	$46.33	$46.44	$43.67	106,035
2020-09-02	$46.54	$46.63	$46.36	$46.50	$43.73	137,672
2020-09-01	$46.40	$46.57	$46.37	$46.53	$43.76	77,378
2020-08-31	$46.44	$46.44	$46.26	$46.31	$43.55	86,680
2020-08-28	$46.25	$46.46	$46.23	$46.40	$43.63	134,239
2020-08-27	$46.32	$46.35	$46.14	$46.21	$43.46	102,686
2020-08-26	$46.29	$46.35	$46.15	$46.32	$43.56	143,464
2020-08-25	$46.26	$46.29	$46.14	$46.29	$43.53	96,581
2020-08-24	$46.18	$46.27	$46.10	$46.24	$43.48	78,979
2020-08-21	$46.26	$46.28	$46.02	$46.25	$43.49	282,419
2020-08-20	$46.27	$46.52	$46.27	$46.33	$43.46	82,843
2020-08-19	$46.33	$46.51	$46.30	$46.30	$43.43	165,128
2020-08-18	$46.35	$46.60	$46.32	$46.49	$43.61	79,530
2020-08-17	$46.32	$46.46	$46.27	$46.40	$43.52	114,685
2020-08-14	$46.32	$46.45	$46.28	$46.34	$43.46	116,355
2020-08-13	$46.30	$46.50	$46.15	$46.36	$43.48	174,813
2020-08-12	$46.23	$46.30	$46.07	$46.25	$43.38	212,575
2020-08-11	$46.01	$46.30	$46.01	$46.05	$43.19	108,057
2020-08-10	$45.85	$46.13	$45.85	$46.03	$43.17	223,644
2020-08-07	$46.09	$46.11	$45.81	$46.06	$43.20	186,939
2020-08-06	$45.90	$46.07	$45.87	$46.07	$43.21	155,965
2020-08-05	$45.94	$46.03	$45.89	$45.90	$43.05	81,533
2020-08-04	$45.87	$46.02	$45.78	$45.88	$43.03	97,864
2020-08-03	$45.97	$46.03	$45.81	$45.96	$43.11	89,347
2020-07-31	$45.91	$46.04	$45.83	$45.88	$43.03	160,041
2020-07-30	$45.75	$46.24	$45.75	$46.16	$43.30	241,343
2020-07-29	$45.86	$45.98	$45.85	$45.94	$43.09	100,642
2020-07-28	$46.17	$46.17	$45.82	$45.85	$43.01	78,093
2020-07-27	$45.87	$46.36	$45.84	$45.99	$43.14	106,725
2020-07-24	$45.92	$45.98	$45.84	$45.86	$43.02	142,630
2020-07-23	$45.97	$46.06	$45.78	$45.87	$43.02	222,553
2020-07-22	$45.89	$46.09	$45.73	$45.88	$43.03	376,567
2020-07-21	$45.78	$46.00	$45.75	$45.90	$43.05	126,524
2020-07-20	$45.86	$46.12	$45.76	$45.82	$42.86	147,987
2020-07-17	$45.62	$45.99	$45.62	$45.87	$42.90	152,199
2020-07-16	$45.78	$45.81	$45.55	$45.63	$42.68	403,553
2020-07-15	$45.52	$45.78	$45.52	$45.70	$42.74	192,985
2020-07-14	$45.46	$45.54	$45.39	$45.52	$42.58	169,800
2020-07-13	$45.35	$45.49	$45.30	$45.49	$42.55	103,334
2020-07-10	$45.21	$45.50	$45.21	$45.50	$42.56	120,648
2020-07-09	$45.26	$45.43	$45.18	$45.29	$42.36	369,025
2020-07-08	$45.23	$46.24	$45.23	$45.29	$42.36	254,524
2020-07-07	$45.47	$45.80	$45.37	$45.46	$42.52	125,100
2020-07-06	$45.42	$45.51	$45.39	$45.48	$42.54	108,400
2020-07-02	$45.45	$45.48	$45.01	$45.39	$42.45	303,151
2020-07-01	$45.06	$45.74	$45.02	$45.26	$42.33	632,572
2020-06-30	$45.14	$45.75	$44.87	$45.12	$42.20	812,046
2020-06-29	$45.20	$46.03	$45.06	$45.18	$42.26	469,508
2020-06-26	$45.41	$45.50	$45.16	$45.22	$42.30	128,883
2020-06-25	$45.53	$46.74	$45.40	$45.61	$42.66	305,469
2020-06-24	$46.25	$46.25	$45.70	$45.86	$42.77	145,269
2020-06-23	$45.90	$47.00	$45.87	$46.15	$43.04	116,159
2020-06-22	$45.93	$46.73	$45.78	$45.85	$42.76	120,506
2020-06-19	$45.89	$46.12	$45.89	$45.90	$42.80	72,817
2020-06-18	$45.93	$46.16	$45.89	$45.97	$42.87	138,009
2020-06-17	$45.96	$46.08	$45.86	$45.98	$42.88	116,054
2020-06-16	$46.05	$46.33	$45.92	$46.02	$42.92	164,152
2020-06-15	$45.61	$46.01	$45.55	$45.76	$42.67	164,249
2020-06-12	$45.62	$45.89	$45.51	$45.87	$42.78	169,862
2020-06-11	$45.59	$45.90	$45.43	$45.67	$42.59	562,870
2020-06-10	$46.24	$46.38	$45.94	$46.19	$43.07	218,840
2020-06-09	$46.28	$46.28	$46.12	$46.19	$43.07	213,134
2020-06-08	$46.20	$46.33	$46.18	$46.30	$43.18	145,435
2020-06-05	$45.98	$46.19	$45.82	$46.14	$43.03	174,965
2020-06-04	$45.76	$45.91	$45.75	$45.80	$42.71	155,422
2020-06-03	$45.67	$45.90	$45.67	$45.87	$42.78	202,355
2020-06-02	$45.47	$45.66	$45.38	$45.64	$42.56	119,630
2020-06-01	$45.40	$45.81	$45.35	$45.47	$42.40	581,027
2020-05-29	$45.44	$45.54	$45.31	$45.41	$42.35	180,007
2020-05-28	$45.22	$45.54	$45.02	$45.28	$42.23	299,703
2020-05-27	$45.07	$45.32	$45.06	$45.24	$42.19	343,837
2020-05-26	$44.79	$45.17	$44.79	$45.11	$42.07	216,284
2020-05-22	$44.57	$44.78	$44.55	$44.73	$41.71	125,932
2020-05-21	$44.61	$44.67	$44.50	$44.62	$41.61	256,629
2020-05-20	$44.42	$44.63	$44.42	$44.62	$41.48	109,668
2020-05-19	$44.34	$44.43	$44.33	$44.41	$41.28	198,505
2020-05-18	$44.22	$44.65	$44.14	$44.28	$41.16	180,880
2020-05-15	$44.07	$44.19	$44.03	$44.14	$41.03	193,875
2020-05-14	$44.17	$44.37	$44.08	$44.18	$41.07	440,564
2020-05-13	$44.32	$44.40	$44.17	$44.20	$41.09	298,901
2020-05-12	$44.12	$44.27	$44.06	$44.21	$41.09	426,802
2020-05-11	$44.14	$44.33	$44.08	$44.17	$41.06	209,346
2020-05-08	$43.97	$44.35	$43.97	$44.24	$41.12	269,927
2020-05-07	$43.90	$44.08	$43.90	$44.00	$40.90	167,713
2020-05-06	$43.78	$44.01	$43.78	$43.88	$40.79	301,732
2020-05-05	$43.70	$43.89	$43.64	$43.76	$40.68	240,270
2020-05-04	$43.73	$43.82	$43.63	$43.68	$40.60	340,000
2020-05-01	$44.04	$44.23	$43.66	$43.91	$40.82	539,369
2020-04-30	$44.34	$44.36	$43.93	$43.98	$40.88	628,968
2020-04-29	$44.20	$44.44	$44.02	$44.27	$41.15	1,350,621
2020-04-28	$44.29	$44.35	$43.96	$44.13	$41.02	821,992
2020-04-27	$43.91	$44.04	$43.90	$43.92	$40.83	211,383
2020-04-24	$43.77	$44.17	$43.77	$43.86	$40.77	518,077
2020-04-23	$44.07	$44.16	$43.85	$43.86	$40.77	257,439
2020-04-22	$44.63	$44.65	$43.81	$43.97	$40.87	492,217
2020-04-21	$44.35	$44.66	$43.89	$44.01	$40.91	575,802
2020-04-20	$44.60	$44.85	$44.46	$44.54	$41.26	304,636
2020-04-17	$44.30	$44.76	$44.30	$44.62	$41.34	436,349
2020-04-16	$44.28	$44.60	$44.11	$44.31	$41.05	793,093
2020-04-15	$44.52	$44.64	$44.22	$44.38	$41.11	467,134
2020-04-14	$44.41	$45.00	$44.22	$44.34	$41.08	816,861
2020-04-13	$44.72	$45.14	$44.01	$44.16	$40.91	1,066,607
2020-04-09	$45.00	$47.03	$43.97	$44.43	$41.16	1,242,534
2020-04-08	$43.38	$44.47	$43.22	$44.28	$41.02	1,705,754
2020-04-07	$43.14	$43.88	$42.56	$43.80	$40.58	392,360
2020-04-06	$42.24	$42.91	$42.24	$42.80	$39.65	325,516
2020-04-03	$42.21	$42.21	$41.71	$41.79	$38.71	348,453
2020-04-02	$41.90	$42.20	$41.74	$42.16	$39.06	310,025
2020-04-01	$42.14	$42.25	$41.57	$41.96	$38.87	442,264
2020-03-31	$41.49	$42.95	$41.03	$41.79	$38.71	1,001,527
2020-03-30	$40.99	$41.62	$40.69	$41.34	$38.30	676,153
2020-03-27	$40.99	$41.09	$40.26	$41.09	$38.06	367,924
2020-03-26	$40.60	$40.90	$39.46	$40.76	$37.76	448,129
2020-03-25	$37.73	$39.99	$37.73	$39.22	$36.20	459,177
2020-03-24	$36.52	$38.33	$34.97	$38.10	$35.16	412,856
2020-03-23	$36.55	$38.02	$36.55	$37.00	$34.15	842,182
2020-03-20	$35.92	$38.61	$34.85	$37.79	$34.88	708,731
2020-03-19	$36.87	$38.22	$35.41	$37.59	$34.69	595,914
2020-03-18	$40.14	$41.00	$37.21	$38.19	$35.25	811,851
2020-03-17	$40.96	$42.42	$39.12	$41.11	$37.94	742,159
2020-03-16	$42.10	$43.98	$41.20	$42.36	$39.09	1,015,198
2020-03-13	$42.41	$43.68	$41.99	$43.51	$40.16	626,705
2020-03-12	$43.48	$45.21	$40.22	$42.42	$39.15	905,967
2020-03-11	$44.55	$45.53	$44.29	$44.39	$40.97	484,755
2020-03-10	$44.00	$45.14	$43.54	$44.79	$41.34	815,399
2020-03-09	$45.17	$46.01	$43.02	$44.25	$40.84	710,293
2020-03-06	$46.62	$46.70	$45.81	$45.85	$42.31	484,452
2020-03-05	$47.08	$47.20	$46.68	$46.72	$43.12	294,778
2020-03-04	$47.08	$47.22	$46.95	$47.11	$43.48	192,728
2020-03-03	$46.86	$47.19	$46.79	$46.99	$43.37	283,950
2020-03-02	$46.46	$46.88	$46.46	$46.79	$43.18	411,753
2020-02-28	$47.16	$47.16	$46.50	$47.00	$43.38	637,969
2020-02-27	$47.53	$47.53	$47.12	$47.28	$43.63	335,397
2020-02-26	$47.54	$47.63	$47.38	$47.45	$43.79	284,781
2020-02-25	$47.55	$47.64	$47.47	$47.55	$43.88	191,979
2020-02-24	$47.69	$47.74	$47.55	$47.60	$43.93	283,012
2020-02-21	$47.80	$47.82	$47.74	$47.74	$44.06	158,577
2020-02-20	$47.86	$47.96	$47.81	$47.92	$44.08	307,054
2020-02-19	$47.89	$47.92	$47.78	$47.92	$44.08	253,046
2020-02-18	$47.90	$48.00	$47.81	$47.81	$43.98	270,375
2020-02-14	$47.81	$47.98	$47.81	$47.90	$44.06	199,425
2020-02-13	$47.81	$47.91	$47.79	$47.87	$44.04	199,194
2020-02-12	$47.79	$47.89	$47.77	$47.89	$44.06	315,640
2020-02-11	$47.75	$47.84	$47.75	$47.84	$44.01	257,354
2020-02-10	$47.72	$47.83	$47.72	$47.81	$43.98	290,544
2020-02-07	$47.71	$47.83	$47.71	$47.79	$43.96	237,412
2020-02-06	$47.88	$47.88	$47.76	$47.77	$43.94	229,224
2020-02-05	$47.78	$47.88	$47.78	$47.86	$44.03	261,111
2020-02-04	$47.78	$47.98	$47.78	$47.84	$44.01	156,382
2020-02-03	$47.80	$47.84	$47.75	$47.75	$43.93	222,851
2020-01-31	$47.90	$47.97	$47.75	$47.97	$44.13	297,745
2020-01-30	$47.82	$47.91	$47.82	$47.86	$44.03	143,045
2020-01-29	$47.91	$48.00	$47.82	$48.00	$44.16	225,139
2020-01-28	$47.86	$47.94	$47.81	$47.94	$44.10	314,619
2020-01-27	$47.83	$47.96	$47.80	$47.84	$44.01	285,778
2020-01-24	$47.96	$47.96	$47.85	$47.88	$44.05	181,685
2020-01-23	$47.90	$48.06	$47.86	$47.97	$44.13	243,200
2020-01-22	$48.03	$48.06	$47.97	$47.99	$44.15	232,998
2020-01-21	$48.19	$48.21	$48.09	$48.14	$44.15	232,742
2020-01-17	$48.02	$48.15	$48.02	$48.05	$44.06	285,515
2020-01-16	$48.11	$48.21	$48.04	$48.04	$44.06	535,305
2020-01-15	$48.16	$48.19	$48.08	$48.14	$44.15	291,337
2020-01-14	$48.06	$48.12	$48.06	$48.07	$44.08	175,924
2020-01-13	$48.09	$48.14	$48.07	$48.14	$44.15	167,637
2020-01-10	$48.06	$48.14	$48.06	$48.09	$44.10	269,899
2020-01-09	$48.10	$48.13	$48.06	$48.10	$44.11	177,840
2020-01-08	$48.07	$48.13	$48.03	$48.13	$44.14	162,531
2020-01-07	$47.99	$48.05	$47.98	$48.03	$44.05	171,515
2020-01-06	$47.88	$48.01	$47.88	$47.99	$44.01	236,120
2020-01-03	$47.99	$48.00	$47.85	$48.00	$44.02	565,075
2020-01-02	$47.85	$47.99	$47.72	$47.99	$44.01	364,139
2019-12-31	$47.88	$47.92	$47.80	$47.92	$43.95	379,345
2019-12-30	$47.97	$47.97	$47.78	$47.87	$43.90	1,079,691
2019-12-27	$47.95	$47.96	$47.89	$47.91	$43.94	160,290
2019-12-26	$47.94	$47.98	$47.89	$47.92	$43.95	83,647
2019-12-24	$47.81	$47.93	$47.78	$47.90	$43.93	133,235
2019-12-23	$47.86	$47.90	$47.82	$47.85	$43.88	207,588
2019-12-20	$47.81	$47.96	$47.78	$47.78	$43.82	296,630
2019-12-19	$47.80	$47.89	$47.80	$47.89	$43.92	284,028
2019-12-18	$47.96	$48.00	$47.71	$48.00	$44.02	433,178
2019-12-17	$47.82	$47.96	$47.68	$47.96	$43.98	162,738
2019-12-16	$47.76	$47.90	$47.63	$47.90	$43.93	189,679
2019-12-13	$47.63	$47.77	$47.63	$47.74	$43.78	127,101
2019-12-12	$47.79	$47.88	$47.78	$47.81	$43.70	196,509
2019-12-11	$47.73	$47.83	$47.63	$47.81	$43.70	148,313
2019-12-10	$47.67	$47.78	$47.67	$47.76	$43.66	148,984
2019-12-09	$47.76	$47.76	$47.72	$47.73	$43.63	248,316
2019-12-06	$47.62	$47.70	$47.59	$47.64	$43.55	224,025
2019-12-05	$47.57	$47.68	$47.54	$47.68	$43.58	169,047
2019-12-04	$47.50	$47.54	$47.46	$47.54	$43.46	185,723
2019-12-03	$47.49	$47.49	$47.35	$47.46	$43.38	135,498
2019-12-02	$47.37	$47.47	$47.35	$47.43	$43.36	107,610
2019-11-29	$47.41	$47.51	$47.40	$47.49	$43.41	225,878
2019-11-27	$47.42	$47.48	$47.36	$47.48	$43.40	181,000
2019-11-26	$47.33	$47.41	$47.26	$47.40	$43.33	226,788
2019-11-25	$47.15	$47.34	$47.15	$47.34	$43.27	139,646
2019-11-22	$47.22	$47.33	$47.19	$47.30	$43.24	523,178
2019-11-21	$47.46	$47.50	$47.27	$47.34	$43.27	408,502
2019-11-20	$47.49	$47.56	$47.48	$47.50	$43.27	295,064
2019-11-19	$47.44	$47.52	$47.44	$47.52	$43.29	186,554
2019-11-18	$47.52	$47.54	$47.48	$47.53	$43.30	294,957
2019-11-15	$47.48	$47.48	$47.33	$47.46	$43.23	245,479
2019-11-14	$47.37	$47.42	$47.33	$47.33	$43.11	147,804
2019-11-13	$47.36	$47.41	$47.36	$47.40	$43.18	133,473
2019-11-12	$47.39	$47.44	$47.36	$47.42	$43.20	148,202
2019-11-11	$47.26	$47.40	$47.26	$47.36	$43.14	150,963
2019-11-08	$47.21	$47.33	$47.21	$47.32	$43.10	122,897
2019-11-07	$47.18	$47.35	$47.08	$47.31	$43.10	444,008
2019-11-06	$47.17	$47.33	$47.11	$47.11	$42.91	147,627
2019-11-05	$47.27	$47.27	$47.18	$47.26	$43.05	294,570
2019-11-04	$47.14	$47.24	$47.12	$47.22	$43.01	190,074
2019-11-01	$47.19	$47.23	$47.03	$47.20	$43.00	299,396
2019-10-31	$47.32	$47.32	$46.97	$47.14	$42.94	767,671
2019-10-30	$47.15	$47.24	$47.11	$47.17	$42.97	112,759
2019-10-29	$47.22	$47.24	$47.18	$47.23	$43.02	110,159
2019-10-28	$47.09	$47.25	$47.09	$47.24	$43.03	170,336
2019-10-25	$47.12	$47.25	$47.12	$47.21	$43.00	122,085
2019-10-24	$47.15	$47.27	$47.14	$47.17	$42.97	113,918
2019-10-23	$47.06	$47.22	$47.06	$47.19	$42.99	109,817
2019-10-22	$47.02	$47.23	$47.02	$47.17	$42.97	119,406
2019-10-21	$47.22	$47.29	$47.18	$47.28	$42.91	100,279
2019-10-18	$47.12	$47.22	$47.12	$47.21	$42.85	178,106
2019-10-17	$47.13	$47.17	$47.08	$47.14	$42.79	213,778
2019-10-16	$47.17	$47.17	$47.03	$47.06	$42.71	392,178
2019-10-15	$47.08	$47.37	$47.07	$47.37	$43.00	110,084
2019-10-14	$47.07	$47.16	$47.07	$47.09	$42.74	246,622
2019-10-11	$46.95	$47.13	$46.95	$47.04	$42.70	155,411
2019-10-10	$47.01	$47.14	$46.68	$46.95	$42.61	156,226
2019-10-09	$47.21	$47.22	$47.04	$47.04	$42.70	119,081
2019-10-08	$47.12	$47.24	$47.12	$47.20	$42.84	273,237
2019-10-07	$47.28	$47.28	$47.19	$47.26	$42.90	109,514
2019-10-04	$47.29	$47.31	$47.22	$47.30	$42.93	129,345
2019-10-03	$47.22	$47.35	$47.20	$47.31	$42.94	123,229
2019-10-02	$47.40	$47.42	$47.24	$47.29	$42.92	143,736
2019-10-01	$47.28	$47.45	$47.28	$47.43	$43.05	202,814
2019-09-30	$47.32	$47.45	$47.32	$47.41	$43.03	266,495
2019-09-27	$47.39	$47.49	$47.38	$47.42	$43.04	96,210
2019-09-26	$47.39	$47.45	$47.38	$47.38	$43.00	95,267
2019-09-25	$47.38	$47.46	$47.36	$47.43	$43.05	128,969
2019-09-24	$47.64	$47.66	$47.56	$47.56	$43.01	126,326
2019-09-23	$47.49	$47.69	$47.49	$47.69	$43.13	85,750
2019-09-20	$47.55	$47.64	$47.43	$47.43	$42.89	156,216
2019-09-19	$47.57	$47.65	$47.53	$47.53	$42.98	120,254
2019-09-18	$47.64	$47.69	$47.56	$47.65	$43.09	137,400
2019-09-17	$47.60	$47.70	$47.58	$47.70	$43.14	181,427
2019-09-16	$47.55	$47.59	$47.51	$47.59	$43.04	104,600
2019-09-13	$47.48	$47.55	$47.46	$47.52	$42.97	163,802
2019-09-12	$47.48	$47.52	$47.40	$47.48	$42.94	437,671
2019-09-11	$47.25	$47.47	$47.25	$47.47	$42.93	222,607
2019-09-10	$47.12	$47.40	$47.12	$47.40	$42.86	147,800
2019-09-09	$47.14	$47.25	$47.09	$47.09	$42.58	170,159
2019-09-06	$47.03	$47.25	$47.03	$47.22	$42.70	159,591
2019-09-05	$46.98	$47.14	$46.93	$47.08	$42.57	130,200
2019-09-04	$47.04	$47.09	$47.02	$47.08	$42.57	93,998
2019-09-03	$47.11	$47.11	$47.02	$47.02	$42.52	157,100
2019-08-30	$47.14	$47.16	$47.07	$47.09	$42.58	258,780
2019-08-29	$47.13	$47.16	$47.10	$47.11	$42.60	111,009
2019-08-28	$47.03	$47.12	$47.03	$47.12	$42.61	124,028
2019-08-27	$47.02	$47.14	$47.00	$47.00	$42.50	144,678
2019-08-26	$47.01	$47.16	$46.97	$47.16	$42.65	161,545
2019-08-23	$47.03	$47.17	$46.96	$47.17	$42.66	183,741
2019-08-22	$46.96	$47.13	$46.94	$47.09	$42.58	366,894
2019-08-21	$47.03	$47.11	$46.97	$47.04	$42.54	175,376
2019-08-20	$47.12	$47.20	$47.12	$47.18	$42.50	142,398
2019-08-19	$47.09	$47.19	$47.05	$47.17	$42.49	122,848
2019-08-16	$46.98	$47.15	$46.95	$47.08	$42.41	152,161
2019-08-15	$47.15	$47.15	$46.98	$47.03	$42.36	150,998
2019-08-14	$47.08	$47.17	$47.05	$47.10	$42.43	279,415
2019-08-13	$47.19	$47.28	$47.15	$47.18	$42.50	168,856
2019-08-12	$47.22	$47.26	$47.17	$47.18	$42.50	177,389
2019-08-09	$47.27	$47.42	$47.26	$47.26	$42.57	99,399
2019-08-08	$47.29	$47.36	$47.29	$47.31	$42.62	123,646
2019-08-07	$47.33	$47.51	$47.26	$47.41	$42.71	159,115
2019-08-06	$47.41	$47.44	$47.28	$47.28	$42.59	197,237
2019-08-05	$47.35	$47.48	$47.32	$47.48	$42.77	182,007
2019-08-02	$47.51	$47.51	$47.36	$47.39	$42.69	167,589
2019-08-01	$47.42	$47.57	$47.42	$47.48	$42.77	439,914
2019-07-31	$47.53	$47.54	$47.38	$47.38	$42.68	115,528
2019-07-30	$47.41	$47.49	$47.41	$47.49	$42.78	98,667
2019-07-29	$47.35	$47.46	$47.35	$47.44	$42.73	186,037
2019-07-26	$47.31	$47.38	$47.31	$47.37	$42.67	154,150
2019-07-25	$47.37	$47.38	$47.29	$47.38	$42.68	99,635
2019-07-24	$47.36	$47.40	$47.31	$47.40	$42.70	224,642
2019-07-23	$47.32	$47.39	$47.25	$47.29	$42.60	230,936
2019-07-22	$47.50	$47.53	$47.42	$47.53	$42.65	147,310
2019-07-19	$47.45	$47.53	$47.45	$47.53	$42.65	110,867
2019-07-18	$47.46	$47.51	$47.46	$47.50	$42.62	127,990
2019-07-17	$47.46	$47.51	$47.44	$47.44	$42.57	216,838
2019-07-16	$47.34	$47.46	$47.34	$47.41	$42.54	312,198
2019-07-15	$47.44	$47.46	$47.40	$47.44	$42.57	159,665
2019-07-12	$47.41	$47.42	$47.34	$47.40	$42.53	178,647
2019-07-11	$47.35	$47.39	$47.33	$47.34	$42.48	321,210
2019-07-10	$47.29	$47.45	$47.28	$47.45	$42.58	307,971
2019-07-09	$47.32	$47.38	$47.20	$47.20	$42.35	156,179
2019-07-08	$47.26	$47.41	$47.24	$47.41	$42.54	120,156
2019-07-05	$47.23	$47.29	$47.21	$47.24	$42.39	63,758
2019-07-03	$47.20	$47.23	$47.17	$47.21	$42.36	127,736
2019-07-02	$47.27	$47.27	$47.14	$47.19	$42.34	271,368
2019-07-01	$47.35	$47.35	$47.12	$47.28	$42.42	321,519
2019-06-28	$47.23	$47.29	$47.07	$47.12	$42.28	781,798
2019-06-27	$47.21	$47.26	$47.21	$47.26	$42.41	141,822
2019-06-26	$47.27	$47.31	$47.25	$47.28	$42.42	139,727
2019-06-25	$47.32	$47.39	$47.24	$47.39	$42.52	116,084
2019-06-24	$47.36	$47.40	$47.32	$47.36	$42.50	158,998
2019-06-21	$47.33	$47.39	$47.32	$47.37	$42.51	127,309
2019-06-20	$47.45	$47.51	$47.23	$47.42	$42.55	282,031
2019-06-19	$47.22	$47.47	$47.22	$47.45	$42.58	134,704
2019-06-18	$47.45	$47.45	$47.30	$47.38	$42.51	122,244
2019-06-17	$47.23	$47.46	$47.23	$47.37	$42.51	97,007
2019-06-14	$47.29	$47.43	$47.27	$47.27	$42.42	103,657
2019-06-13	$47.56	$47.61	$47.44	$47.57	$42.53	137,950
2019-06-12	$47.45	$47.59	$47.44	$47.44	$42.41	220,995
2019-06-11	$47.43	$47.52	$47.43	$47.52	$42.48	128,912
2019-06-10	$47.51	$47.52	$47.41	$47.44	$42.41	295,179
2019-06-07	$47.43	$47.52	$47.39	$47.39	$42.37	146,349
2019-06-06	$47.35	$47.45	$47.35	$47.45	$42.42	121,194
2019-06-05	$47.29	$47.35	$47.28	$47.33	$42.31	261,593
2019-06-04	$47.17	$47.35	$47.17	$47.33	$42.31	127,841
2019-06-03	$47.23	$47.36	$47.18	$47.36	$42.34	499,845
2019-05-31	$47.37	$47.48	$47.30	$47.34	$42.32	136,350
2019-05-30	$47.35	$47.44	$47.35	$47.35	$42.33	136,803
2019-05-29	$47.43	$47.47	$47.40	$47.46	$42.43	284,871
2019-05-28	$47.48	$47.52	$47.40	$47.40	$42.38	201,931
2019-05-24	$47.48	$47.50	$47.38	$47.50	$42.47	143,853
2019-05-23	$47.58	$47.58	$47.42	$47.44	$42.41	216,659
2019-05-22	$47.60	$47.65	$47.52	$47.59	$42.55	277,743
2019-05-21	$47.59	$47.65	$47.50	$47.50	$42.47	115,819
2019-05-20	$47.75	$47.84	$47.75	$47.79	$42.56	127,509
2019-05-17	$47.69	$47.78	$47.69	$47.73	$42.51	91,714
2019-05-16	$47.71	$47.77	$47.71	$47.77	$42.55	84,401
2019-05-15	$47.64	$47.73	$47.57	$47.70	$42.48	199,708
2019-05-14	$47.70	$47.70	$47.56	$47.66	$42.45	155,196
2019-05-13	$47.62	$47.70	$47.57	$47.64	$42.43	122,693
2019-05-10	$47.82	$47.82	$47.58	$47.73	$42.51	105,618
2019-05-09	$47.78	$47.80	$47.65	$47.74	$42.52	224,763
2019-05-08	$47.83	$47.86	$47.78	$47.85	$42.62	198,222
2019-05-07	$47.87	$47.90	$47.79	$47.83	$42.60	140,839
2019-05-06	$47.91	$47.91	$47.81	$47.91	$42.67	287,731
2019-05-03	$47.88	$47.92	$47.85	$47.88	$42.64	149,548
2019-05-02	$47.89	$47.92	$47.80	$47.80	$42.57	428,547
2019-05-01	$47.91	$47.91	$47.85	$47.89	$42.65	221,286
2019-04-30	$47.87	$47.95	$47.85	$47.91	$42.67	202,708
2019-04-29	$47.87	$47.90	$47.81	$47.90	$42.66	152,676
2019-04-26	$47.76	$47.87	$47.76	$47.81	$42.58	192,175
2019-04-25	$47.83	$47.85	$47.74	$47.80	$42.57	182,385
2019-04-24	$47.73	$47.86	$47.73	$47.79	$42.56	216,029
2019-04-23	$47.75	$47.78	$47.68	$47.77	$42.55	249,204
2019-04-22	$47.86	$47.95	$47.81	$47.94	$42.53	193,187
2019-04-18	$47.88	$47.92	$47.81	$47.81	$42.42	176,636
2019-04-17	$47.80	$47.91	$47.70	$47.88	$42.48	196,212
2019-04-16	$47.84	$47.89	$47.74	$47.74	$42.35	474,307
2019-04-15	$47.79	$47.88	$47.74	$47.84	$42.44	121,050
2019-04-12	$47.78	$47.81	$47.75	$47.80	$42.41	134,890
2019-04-11	$47.77	$47.79	$47.68	$47.79	$42.40	203,999
2019-04-10	$47.69	$47.75	$47.64	$47.69	$42.31	369,313
2019-04-09	$47.66	$47.67	$47.58	$47.63	$42.26	134,029
2019-04-08	$47.61	$47.64	$47.58	$47.63	$42.26	174,255
2019-04-05	$47.51	$47.59	$47.48	$47.48	$42.12	276,625
2019-04-04	$47.47	$47.51	$47.46	$47.48	$42.12	142,840
2019-04-03	$47.35	$47.43	$47.17	$47.42	$42.07	141,616
2019-04-02	$47.28	$47.35	$47.27	$47.33	$41.99	129,677
2019-04-01	$47.24	$47.30	$47.17	$47.28	$41.95	198,172
2019-03-29	$47.17	$47.21	$47.03	$47.10	$41.79	268,058
2019-03-28	$47.16	$47.20	$47.06	$47.14	$41.82	211,303
2019-03-27	$47.10	$47.19	$47.05	$47.18	$41.86	177,557
2019-03-26	$46.97	$47.14	$46.94	$47.14	$41.82	180,834
2019-03-25	$47.06	$47.09	$47.00	$47.09	$41.78	221,826
2019-03-22	$47.26	$47.36	$47.10	$47.13	$41.81	349,280
2019-03-21	$47.29	$47.42	$47.10	$47.21	$41.88	219,180
2019-03-20	$47.54	$47.73	$47.46	$47.56	$42.02	214,178
2019-03-19	$47.43	$47.51	$47.43	$47.50	$41.97	305,277
2019-03-18	$47.44	$47.47	$47.39	$47.45	$41.93	171,075
2019-03-15	$47.39	$47.48	$47.38	$47.42	$41.90	436,671
2019-03-14	$47.48	$47.49	$47.26	$47.37	$41.86	440,770
2019-03-13	$47.14	$47.50	$47.14	$47.49	$41.96	228,435
2019-03-12	$47.31	$47.38	$47.28	$47.38	$41.86	561,205
2019-03-11	$47.27	$47.37	$47.27	$47.34	$41.83	357,793
2019-03-08	$47.36	$47.36	$47.25	$47.31	$41.80	575,308
2019-03-07	$47.64	$47.64	$47.40	$47.47	$41.94	747,789
2019-03-06	$47.66	$47.68	$47.62	$47.67	$42.12	138,748
2019-03-05	$47.67	$47.69	$47.66	$47.68	$42.13	170,718
2019-03-04	$47.71	$47.75	$47.60	$47.63	$42.09	450,708
2019-03-01	$47.66	$47.70	$47.65	$47.68	$42.13	577,069
2019-02-28	$47.71	$47.72	$47.65	$47.68	$42.13	322,077
2019-02-27	$47.60	$47.68	$47.53	$47.68	$42.13	230,144
2019-02-26	$47.55	$47.62	$47.44	$47.58	$42.04	247,594
2019-02-25	$47.47	$47.56	$47.47	$47.53	$42.00	138,889
2019-02-22	$47.46	$47.46	$47.38	$47.45	$41.93	136,729
2019-02-21	$47.30	$47.36	$47.29	$47.30	$41.79	195,448
2019-02-20	$47.42	$47.48	$47.42	$47.47	$41.78	179,282
2019-02-19	$47.37	$47.43	$47.37	$47.42	$41.74	195,047
2019-02-15	$47.31	$47.37	$47.29	$47.36	$41.69	141,634
2019-02-14	$47.25	$47.29	$47.23	$47.28	$41.62	114,313
2019-02-13	$47.21	$47.28	$47.17	$47.26	$41.60	207,759
2019-02-12	$47.21	$47.25	$47.18	$47.24	$41.58	192,501
2019-02-11	$47.17	$47.25	$47.17	$47.21	$41.55	307,996
2019-02-08	$47.16	$47.19	$47.12	$47.19	$41.54	250,167
2019-02-07	$47.11	$47.18	$47.09	$47.12	$41.47	356,485
2019-02-06	$46.96	$47.16	$46.90	$47.11	$41.47	186,747
2019-02-05	$46.89	$47.00	$46.89	$47.00	$41.37	212,787
2019-02-04	$46.87	$46.96	$46.86	$46.96	$41.33	179,784
2019-02-01	$46.90	$46.93	$46.83	$46.86	$41.25	263,364
2019-01-31	$46.83	$46.94	$46.80	$46.92	$41.30	184,395
2019-01-30	$46.82	$46.89	$46.79	$46.81	$41.20	144,533
2019-01-29	$46.79	$46.88	$46.76	$46.80	$41.19	148,939
2019-01-28	$46.82	$46.89	$46.78	$46.78	$41.18	214,762
2019-01-25	$46.80	$46.87	$46.78	$46.86	$41.25	156,515
2019-01-24	$46.83	$46.86	$46.81	$46.82	$41.21	120,843
2019-01-23	$46.91	$46.95	$46.83	$46.87	$41.25	117,787
2019-01-22	$47.04	$47.12	$46.89	$47.01	$41.22	247,629
2019-01-18	$47.01	$47.10	$46.98	$47.09	$41.29	163,349
2019-01-17	$46.98	$47.03	$46.83	$46.97	$41.18	168,797
2019-01-16	$46.75	$46.93	$46.75	$46.85	$41.08	549,303
2019-01-15	$46.81	$46.83	$46.72	$46.76	$41.00	315,109
2019-01-14	$46.79	$46.96	$46.76	$46.86	$41.09	177,202
2019-01-11	$47.03	$47.11	$46.86	$47.00	$41.21	251,699
2019-01-10	$47.31	$47.38	$47.12	$47.23	$41.41	616,765
2019-01-09	$47.25	$47.33	$47.15	$47.25	$41.43	432,192
2019-01-08	$47.06	$47.29	$47.04	$47.16	$41.35	273,640
2019-01-07	$46.65	$46.85	$46.38	$46.80	$41.03	402,066
2019-01-04	$45.74	$46.30	$45.74	$46.21	$40.52	443,199
2019-01-03	$45.47	$45.69	$45.45	$45.68	$40.05	555,779
2019-01-02	$45.51	$45.55	$45.42	$45.50	$39.89	546,293
2018-12-31	$45.48	$45.55	$45.39	$45.52	$39.91	642,414
2018-12-28	$45.46	$45.54	$45.42	$45.44	$39.84	386,579
2018-12-27	$45.50	$45.64	$45.43	$45.50	$39.89	357,370
2018-12-26	$45.49	$45.62	$45.39	$45.62	$40.00	577,692
2018-12-24	$45.50	$45.52	$45.42	$45.42	$39.82	393,460
2018-12-21	$45.70	$45.75	$45.32	$45.65	$40.02	527,454
2018-12-20	$45.78	$45.88	$45.65	$45.85	$40.20	604,794
2018-12-19	$45.98	$46.20	$45.77	$45.82	$40.17	395,146
2018-12-18	$46.18	$46.23	$46.06	$46.07	$40.39	425,259
2018-12-17	$46.52	$46.63	$46.42	$46.50	$40.61	532,741
2018-12-14	$46.55	$46.63	$46.48	$46.56	$40.66	478,874
2018-12-13	$46.44	$46.53	$46.44	$46.50	$40.61	564,263
2018-12-12	$46.55	$46.66	$46.51	$46.56	$40.66	548,973
2018-12-11	$46.64	$46.69	$46.59	$46.59	$40.69	328,963
2018-12-10	$46.77	$46.83	$46.72	$46.80	$40.87	470,315
2018-12-07	$46.83	$46.95	$46.71	$46.72	$40.80	1,939,219
2018-12-06	$47.14	$47.19	$46.95	$47.01	$41.05	1,351,735
2018-12-04	$47.18	$47.27	$47.15	$47.20	$41.22	358,956
2018-12-03	$47.16	$47.21	$47.14	$47.19	$41.21	419,206
2018-11-30	$47.12	$47.19	$47.09	$47.19	$41.21	276,931
2018-11-29	$47.13	$47.18	$47.12	$47.12	$41.15	215,890
2018-11-28	$47.14	$47.20	$47.13	$47.17	$41.19	280,952
2018-11-27	$47.23	$47.26	$47.19	$47.20	$41.22	328,423
2018-11-26	$47.30	$47.32	$47.22	$47.26	$41.27	204,037
2018-11-23	$47.27	$47.31	$47.10	$47.27	$41.28	57,759
2018-11-21	$47.12	$47.39	$47.12	$47.23	$41.24	251,447
2018-11-20	$47.56	$47.78	$47.24	$47.49	$41.32	343,690
2018-11-19	$47.61	$47.82	$47.58	$47.63	$41.44	573,042
2018-11-16	$47.75	$47.76	$47.69	$47.75	$41.55	400,253
2018-11-15	$47.83	$47.83	$47.79	$47.80	$41.59	444,065
2018-11-14	$47.89	$47.89	$47.83	$47.85	$41.64	188,021
2018-11-13	$47.91	$47.92	$47.86	$47.87	$41.65	152,773
2018-11-12	$47.92	$47.92	$47.88	$47.92	$41.70	270,200
2018-11-09	$47.88	$47.91	$47.86	$47.88	$41.66	101,883
2018-11-08	$47.89	$47.92	$47.87	$47.91	$41.69	239,026
2018-11-07	$47.87	$47.91	$47.85	$47.89	$41.67	345,366
2018-11-06	$47.85	$47.89	$47.84	$47.88	$41.66	174,843
2018-11-05	$47.86	$47.88	$47.83	$47.87	$41.65	215,463
2018-11-02	$47.84	$47.88	$47.84	$47.85	$41.64	315,331
2018-11-01	$47.81	$47.85	$47.80	$47.81	$41.60	287,982
2018-10-31	$47.82	$47.85	$47.81	$47.82	$41.61	304,239
2018-10-30	$47.86	$47.89	$47.85	$47.88	$41.66	227,262
2018-10-29	$47.90	$47.91	$47.85	$47.87	$41.65	177,844
2018-10-26	$47.89	$47.91	$47.84	$47.90	$41.68	304,023
2018-10-25	$47.92	$47.94	$47.90	$47.91	$41.69	297,761
2018-10-24	$47.96	$47.97	$47.88	$47.90	$41.68	219,719
2018-10-23	$47.96	$47.99	$47.94	$47.96	$41.73	356,448
2018-10-22	$48.16	$48.16	$48.14	$48.15	$41.75	390,772
2018-10-19	$48.14	$48.15	$48.11	$48.11	$41.71	212,715
2018-10-18	$48.12	$48.15	$48.10	$48.13	$41.73	332,790
2018-10-17	$48.10	$48.13	$48.10	$48.12	$41.72	236,583
2018-10-16	$48.12	$48.12	$48.08	$48.10	$41.71	356,734
2018-10-15	$48.07	$48.10	$48.06	$48.08	$41.69	138,728
2018-10-12	$48.06	$48.12	$48.06	$48.09	$41.70	293,941
2018-10-11	$48.08	$48.12	$48.07	$48.07	$41.68	335,093
2018-10-10	$48.12	$48.12	$48.08	$48.10	$41.71	273,220
2018-10-09	$48.13	$48.14	$48.08	$48.09	$41.70	197,033
2018-10-08	$48.12	$48.15	$48.10	$48.11	$41.71	117,975
2018-10-05	$48.09	$48.11	$48.07	$48.08	$41.69	136,852
2018-10-04	$48.06	$48.09	$48.06	$48.07	$41.68	237,621
2018-10-03	$48.08	$48.10	$48.07	$48.09	$41.70	242,272
2018-10-02	$48.07	$48.09	$48.05	$48.09	$41.70	424,412
2018-10-01	$48.09	$48.09	$48.06	$48.09	$41.70	164,538
2018-09-28	$48.05	$48.07	$48.04	$48.05	$41.66	270,304
2018-09-27	$48.03	$48.05	$48.01	$48.05	$41.66	127,770
2018-09-26	$48.01	$48.02	$48.00	$48.02	$41.64	148,741
2018-09-25	$48.01	$48.01	$48.00	$48.01	$41.63	135,234
2018-09-24	$48.01	$48.04	$47.99	$48.04	$41.65	192,845
2018-09-21	$48.00	$48.00	$47.99	$48.00	$41.62	134,076
2018-09-20	$47.99	$47.99	$47.97	$47.98	$41.60	124,412
2018-09-19	$47.97	$47.98	$47.93	$47.98	$41.60	167,533
2018-09-18	$47.97	$47.98	$47.94	$47.97	$41.59	182,300
2018-09-17	$47.96	$47.97	$47.96	$47.97	$41.59	151,314
2018-09-14	$47.95	$47.96	$47.94	$47.95	$41.58	107,400
2018-09-13	$48.09	$48.12	$48.09	$48.11	$41.57	388,098
2018-09-12	$48.08	$48.10	$48.06	$48.10	$41.56	572,400
2018-09-11	$48.08	$48.09	$48.08	$48.09	$41.55	352,937
2018-09-10	$48.04	$48.08	$48.04	$48.08	$41.54	165,663
2018-09-07	$48.05	$48.06	$48.00	$48.04	$41.51	125,068
2018-09-06	$48.03	$48.04	$48.01	$48.03	$41.50	171,305
2018-09-05	$48.04	$48.04	$48.02	$48.03	$41.50	135,893
2018-09-04	$48.03	$48.04	$48.02	$48.03	$41.50	140,629
2018-08-31	$48.00	$48.01	$47.99	$48.00	$41.47	125,850
2018-08-30	$48.02	$48.03	$48.01	$48.02	$41.49	169,296
2018-08-29	$48.00	$48.01	$47.99	$48.00	$41.47	191,258
2018-08-28	$47.99	$48.00	$47.97	$47.99	$41.46	144,018
2018-08-27	$47.97	$47.99	$47.97	$47.99	$41.46	154,119
2018-08-24	$47.95	$47.97	$47.94	$47.96	$41.44	161,745
2018-08-23	$47.95	$47.97	$47.94	$47.95	$41.43	209,573
2018-08-22	$47.92	$47.97	$47.92	$47.93	$41.41	154,709
2018-08-21	$47.94	$47.96	$47.94	$47.95	$41.43	145,836
2018-08-20	$48.12	$48.13	$48.10	$48.10	$41.41	155,556
2018-08-17	$48.07	$48.11	$48.07	$48.10	$41.41	142,148
2018-08-16	$48.09	$48.10	$48.08	$48.10	$41.41	146,434
2018-08-15	$48.09	$48.09	$48.07	$48.08	$41.39	180,645
2018-08-14	$48.09	$48.09	$48.08	$48.09	$41.40	136,876
2018-08-13	$48.09	$48.10	$48.07	$48.09	$41.40	215,900
2018-08-10	$48.09	$48.09	$48.06	$48.08	$41.39	98,589
2018-08-09	$48.05	$48.08	$48.05	$48.08	$41.39	218,783
2018-08-08	$48.08	$48.08	$48.04	$48.05	$41.37	241,871
2018-08-07	$48.07	$48.07	$48.03	$48.05	$41.37	163,109
2018-08-06	$48.04	$48.06	$48.03	$48.06	$41.38	143,330
2018-08-03	$48.03	$48.04	$48.01	$48.04	$41.36	122,663
2018-08-02	$48.01	$48.04	$48.01	$48.02	$41.34	153,573
2018-08-01	$48.00	$48.02	$48.00	$48.01	$41.33	165,590
2018-07-31	$48.01	$48.01	$47.97	$47.99	$41.32	123,776
2018-07-30	$47.96	$47.99	$47.96	$47.98	$41.31	153,960
2018-07-27	$47.97	$47.97	$47.95	$47.96	$41.29	219,515
2018-07-26	$47.95	$47.96	$47.92	$47.95	$41.28	130,898
2018-07-25	$47.90	$47.94	$47.90	$47.93	$41.27	95,756
2018-07-24	$47.92	$47.93	$47.90	$47.92	$41.26	105,748
2018-07-23	$47.90	$47.91	$47.89	$47.91	$41.25	72,145
2018-07-20	$47.88	$47.89	$47.85	$47.87	$41.21	163,538
2018-07-19	$48.04	$48.05	$48.03	$48.04	$41.21	401,581
2018-07-18	$48.04	$48.04	$48.02	$48.03	$41.21	171,870
2018-07-17	$48.02	$48.04	$47.97	$48.03	$41.21	264,488
2018-07-16	$47.99	$48.02	$47.99	$48.02	$41.20	129,747
2018-07-13	$47.99	$48.00	$47.98	$48.00	$41.18	1,024,927
2018-07-12	$47.98	$47.99	$47.96	$47.99	$41.17	1,348,875
2018-07-11	$47.96	$47.97	$47.93	$47.94	$41.13	156,583
2018-07-10	$47.90	$47.95	$47.90	$47.94	$41.13	159,706
2018-07-09	$47.90	$47.94	$47.90	$47.92	$41.11	101,343
2018-07-06	$47.86	$47.87	$47.85	$47.87	$41.07	105,430
2018-07-05	$47.84	$47.86	$47.82	$47.83	$41.03	142,012
2018-07-03	$47.81	$47.84	$47.80	$47.84	$41.04	223,378
2018-07-02	$47.77	$47.79	$47.69	$47.77	$40.98	408,047
2018-06-29	$47.78	$47.79	$47.69	$47.77	$40.98	331,867
2018-06-28	$47.83	$47.83	$47.79	$47.81	$41.02	282,149
2018-06-27	$47.85	$47.89	$47.83	$47.86	$41.06	106,723
2018-06-26	$47.85	$47.87	$47.80	$47.86	$41.06	156,480
2018-06-25	$47.90	$47.90	$47.84	$47.88	$41.08	178,044
2018-06-22	$47.89	$47.89	$47.84	$47.87	$41.07	114,725
2018-06-21	$47.88	$47.90	$47.85	$47.86	$41.06	107,963
2018-06-20	$48.01	$48.06	$47.92	$48.06	$41.08	93,452
2018-06-19	$48.03	$48.07	$48.03	$48.07	$41.09	161,888
2018-06-18	$48.04	$48.08	$48.03	$48.07	$41.09	111,776
2018-06-15	$48.04	$48.08	$48.04	$48.07	$41.09	96,941
2018-06-14	$48.09	$48.09	$48.05	$48.09	$41.11	103,532
2018-06-13	$48.04	$48.09	$48.04	$48.09	$41.11	156,988
2018-06-12	$48.04	$48.09	$48.04	$48.09	$41.11	131,500
2018-06-11	$48.00	$48.09	$48.00	$48.07	$41.09	103,658
2018-06-08	$48.02	$48.04	$48.02	$48.04	$41.07	177,025
2018-06-07	$47.96	$48.05	$47.96	$48.03	$41.06	260,498
2018-06-06	$47.97	$48.03	$47.97	$47.99	$41.03	138,030
2018-06-05	$48.00	$48.01	$47.99	$48.00	$41.03	145,379
2018-06-04	$47.98	$47.99	$47.94	$47.97	$41.01	278,048
2018-06-01	$47.99	$48.00	$47.89	$47.91	$40.96	528,010
2018-05-31	$47.98	$48.00	$47.95	$47.99	$41.03	119,438
2018-05-30	$47.99	$48.00	$47.98	$48.00	$41.03	126,708
2018-05-29	$48.00	$48.04	$47.97	$48.00	$41.03	240,554
2018-05-25	$48.00	$48.01	$47.97	$47.97	$41.01	244,222
2018-05-24	$47.99	$48.00	$47.97	$48.00	$41.03	173,075
2018-05-23	$48.01	$48.02	$47.99	$48.00	$41.03	332,225
2018-05-22	$48.05	$48.05	$48.00	$48.03	$41.06	141,357
2018-05-21	$48.20	$48.22	$48.18	$48.19	$41.06	150,319
2018-05-18	$48.20	$48.21	$48.16	$48.20	$41.07	248,202
2018-05-17	$48.18	$48.20	$48.16	$48.18	$41.05	131,507
2018-05-16	$48.19	$48.19	$48.16	$48.19	$41.06	144,677
2018-05-15	$48.17	$48.21	$48.16	$48.19	$41.06	131,638
2018-05-14	$48.20	$48.23	$48.20	$48.23	$41.09	172,268
2018-05-11	$48.18	$48.19	$48.16	$48.19	$41.06	138,669
2018-05-10	$48.18	$48.20	$48.14	$48.17	$41.04	232,986
2018-05-09	$48.17	$48.19	$48.17	$48.19	$41.06	130,030
2018-05-08	$48.16	$48.19	$48.14	$48.19	$41.06	180,006
2018-05-07	$48.10	$48.19	$48.10	$48.19	$41.06	116,699
2018-05-04	$48.16	$48.17	$48.11	$48.15	$41.03	197,474
2018-05-03	$48.15	$48.18	$48.15	$48.18	$41.05	128,615
2018-05-02	$48.14	$48.17	$48.14	$48.17	$41.04	226,115
2018-05-01	$48.15	$48.16	$48.08	$48.16	$41.03	190,436
2018-04-30	$48.12	$48.15	$48.11	$48.15	$41.03	144,164
2018-04-27	$48.13	$48.16	$48.10	$48.14	$41.02	126,452
2018-04-26	$48.10	$48.12	$48.09	$48.12	$41.00	190,877
2018-04-25	$48.12	$48.14	$48.10	$48.14	$41.02	187,488
2018-04-24	$48.12	$48.16	$48.11	$48.13	$41.01	121,810
2018-04-23	$48.13	$48.17	$48.13	$48.17	$41.04	147,141
2018-04-20	$48.14	$48.15	$48.11	$48.11	$40.99	154,505
2018-04-19	$48.28	$48.31	$48.27	$48.30	$41.02	141,166
2018-04-18	$48.30	$48.32	$48.27	$48.29	$41.01	177,556
2018-04-17	$48.25	$48.30	$48.23	$48.28	$41.01	222,354
2018-04-16	$48.23	$48.27	$48.22	$48.22	$40.96	204,169
2018-04-13	$48.23	$48.26	$48.23	$48.25	$40.98	114,610
2018-04-12	$48.18	$48.21	$48.18	$48.20	$40.94	108,472
2018-04-11	$48.16	$48.19	$48.13	$48.18	$40.92	127,994
2018-04-10	$48.16	$48.18	$48.14	$48.18	$40.92	156,033
2018-04-09	$48.15	$48.17	$48.13	$48.16	$40.90	113,147
2018-04-06	$48.11	$48.16	$48.09	$48.09	$40.84	191,262
2018-04-05	$48.11	$48.13	$48.07	$48.13	$40.88	124,934
2018-04-04	$48.10	$48.13	$48.10	$48.11	$40.86	122,190
2018-04-03	$48.11	$48.13	$48.06	$48.12	$40.87	269,053
2018-04-02	$48.11	$48.15	$48.06	$48.11	$40.86	479,860
2018-03-29	$48.11	$48.14	$48.09	$48.12	$40.87	314,646
2018-03-28	$48.06	$48.10	$48.04	$48.10	$40.85	161,742
2018-03-27	$48.08	$48.09	$48.03	$48.05	$40.81	201,051
2018-03-26	$48.05	$48.08	$48.03	$48.08	$40.84	152,968
2018-03-23	$48.07	$48.09	$48.03	$48.05	$40.81	216,742
2018-03-22	$48.10	$48.12	$48.04	$48.09	$40.84	436,017
2018-03-21	$48.23	$48.27	$48.20	$48.26	$40.87	168,673
2018-03-20	$48.29	$48.29	$48.16	$48.26	$40.87	107,005
2018-03-19	$48.25	$48.26	$48.20	$48.26	$40.87	230,879
2018-03-16	$48.23	$48.25	$48.18	$48.24	$40.85	128,693
2018-03-15	$48.23	$48.24	$48.13	$48.20	$40.81	315,891
2018-03-14	$48.22	$48.24	$48.13	$48.23	$40.84	276,976
2018-03-13	$48.21	$48.23	$48.20	$48.23	$40.84	260,938
2018-03-12	$48.19	$48.21	$48.17	$48.19	$40.81	115,396
2018-03-09	$48.12	$48.17	$48.12	$48.16	$40.78	157,268
2018-03-08	$48.15	$48.16	$48.13	$48.16	$40.78	199,631
2018-03-07	$48.11	$48.16	$48.10	$48.14	$40.76	116,355
2018-03-06	$48.14	$48.16	$48.09	$48.12	$40.75	153,831
2018-03-05	$48.10	$48.14	$48.10	$48.14	$40.76	125,274
2018-03-02	$48.13	$48.15	$48.08	$48.13	$40.76	108,381
2018-03-01	$48.16	$48.19	$48.12	$48.17	$40.79	142,716
2018-02-28	$48.13	$48.18	$48.09	$48.17	$40.79	102,228
2018-02-27	$48.15	$48.16	$48.09	$48.16	$40.78	175,517
2018-02-26	$48.14	$48.15	$48.02	$48.09	$40.72	437,462
2018-02-23	$48.13	$48.13	$48.10	$48.13	$40.76	131,128
2018-02-22	$48.11	$48.15	$48.11	$48.14	$40.76	100,428
2018-02-21	$48.14	$48.15	$48.10	$48.12	$40.75	268,800
2018-02-20	$48.23	$48.29	$48.16	$48.29	$40.77	909,869
2018-02-16	$48.22	$48.34	$48.13	$48.28	$40.76	107,519
2018-02-15	$48.25	$48.25	$48.15	$48.23	$40.72	112,662
2018-02-14	$48.22	$48.22	$48.09	$48.22	$40.71	135,518
2018-02-13	$48.15	$48.27	$48.12	$48.26	$40.74	188,103
2018-02-12	$48.32	$48.33	$48.17	$48.17	$40.67	123,463
2018-02-09	$48.24	$48.32	$48.17	$48.23	$40.72	269,129
2018-02-08	$48.29	$48.37	$48.22	$48.26	$40.74	170,743
2018-02-07	$48.23	$48.32	$48.23	$48.29	$40.77	317,105
2018-02-06	$48.31	$48.32	$48.23	$48.31	$40.79	278,421
2018-02-05	$48.36	$48.37	$48.28	$48.32	$40.79	306,355
2018-02-02	$48.32	$48.37	$48.31	$48.34	$40.81	166,156
2018-02-01	$48.37	$48.38	$48.34	$48.36	$40.83	331,403
2018-01-31	$48.29	$48.36	$48.29	$48.36	$40.83	267,711
2018-01-30	$48.29	$48.34	$48.28	$48.33	$40.80	282,499
2018-01-29	$48.33	$48.34	$48.27	$48.31	$40.79	197,391
2018-01-26	$48.28	$48.32	$48.25	$48.32	$40.79	149,613
2018-01-25	$48.28	$48.29	$48.20	$48.27	$40.75	158,180
2018-01-24	$48.22	$48.27	$48.21	$48.26	$40.74	182,043
2018-01-23	$48.24	$48.27	$48.23	$48.25	$40.73	145,268
2018-01-22	$48.34	$48.38	$48.32	$48.38	$40.72	174,951
2018-01-19	$48.31	$48.36	$48.30	$48.34	$40.69	196,766
2018-01-18	$48.33	$48.34	$48.26	$48.30	$40.65	219,829
2018-01-17	$48.27	$48.32	$48.25	$48.31	$40.66	192,686
2018-01-16	$48.23	$48.28	$48.22	$48.27	$40.63	126,470
2018-01-12	$48.23	$48.28	$48.20	$48.27	$40.63	208,153
2018-01-11	$48.20	$48.26	$48.20	$48.22	$40.59	167,103
2018-01-10	$48.21	$48.24	$48.15	$48.19	$40.56	139,832
2018-01-09	$48.19	$48.21	$48.14	$48.16	$40.54	300,776
2018-01-08	$48.22	$48.23	$48.17	$48.19	$40.56	183,970
2018-01-05	$48.13	$48.19	$48.13	$48.19	$40.56	130,993
2018-01-04	$48.14	$48.18	$48.11	$48.13	$40.51	123,174
2018-01-03	$48.12	$48.17	$48.07	$48.14	$40.52	263,670
2018-01-02	$48.09	$48.14	$48.05	$48.09	$40.48	116,905
2017-12-29	$48.07	$48.10	$48.04	$48.04	$40.44	134,016
2017-12-28	$48.09	$48.12	$48.02	$48.02	$40.42	190,495
2017-12-27	$48.06	$48.09	$48.02	$48.04	$40.44	127,907
2017-12-26	$48.08	$48.10	$48.00	$48.07	$40.46	196,802
2017-12-22	$48.05	$48.08	$48.02	$48.03	$40.43	121,561
2017-12-21	$48.06	$48.07	$48.01	$48.06	$40.45	170,925
2017-12-20	$48.22	$48.28	$48.22	$48.26	$40.45	180,941
2017-12-19	$48.22	$48.26	$48.20	$48.23	$40.42	130,027
2017-12-18	$48.21	$48.26	$48.19	$48.23	$40.42	127,543
2017-12-15	$48.24	$48.25	$48.18	$48.23	$40.42	125,295
2017-12-14	$48.20	$48.24	$48.19	$48.23	$40.42	75,718
2017-12-13	$48.19	$48.25	$48.19	$48.24	$40.43	161,743
2017-12-12	$48.22	$48.23	$48.17	$48.23	$40.42	95,383
2017-12-11	$48.21	$48.21	$48.15	$48.20	$40.40	84,505
2017-12-08	$48.16	$48.20	$48.15	$48.15	$40.36	98,118
2017-12-07	$48.20	$48.20	$48.13	$48.14	$40.35	126,280
2017-12-06	$48.18	$48.20	$48.11	$48.19	$40.39	152,398
2017-12-05	$48.13	$48.17	$48.13	$48.17	$40.37	101,991
2017-12-04	$48.13	$48.19	$48.11	$48.15	$40.36	127,819
2017-12-01	$48.10	$48.16	$48.03	$48.13	$40.34	260,767
2017-11-30	$48.07	$48.12	$48.01	$48.09	$40.31	295,459
2017-11-29	$48.06	$48.10	$48.00	$48.06	$40.28	91,183
2017-11-28	$48.02	$48.08	$47.99	$48.01	$40.24	113,803
2017-11-27	$48.03	$48.09	$47.99	$48.04	$40.26	138,237
2017-11-24	$48.00	$48.07	$47.97	$47.97	$40.21	31,246
2017-11-22	$47.95	$48.06	$47.95	$48.00	$40.23	91,195
2017-11-21	$48.01	$48.03	$47.95	$48.00	$40.23	178,971
2017-11-20	$48.15	$48.17	$48.06	$48.10	$40.19	201,991
2017-11-17	$48.08	$48.19	$48.04	$48.14	$40.23	121,028
2017-11-16	$48.06	$48.16	$48.02	$48.11	$40.20	158,272
2017-11-15	$48.09	$48.09	$48.00	$48.08	$40.18	134,283
2017-11-14	$48.14	$48.14	$48.07	$48.11	$40.20	80,401
2017-11-13	$48.11	$48.20	$48.08	$48.14	$40.23	364,009
2017-11-10	$48.15	$48.22	$48.07	$48.11	$40.20	95,313
2017-11-09	$48.21	$48.26	$48.11	$48.20	$40.28	151,147
2017-11-08	$48.27	$48.28	$48.21	$48.27	$40.33	126,964
2017-11-07	$48.27	$48.29	$48.23	$48.27	$40.33	291,379
2017-11-06	$48.27	$48.32	$48.26	$48.29	$40.35	70,688
2017-11-03	$48.32	$48.32	$48.25	$48.29	$40.35	92,386
2017-11-02	$48.30	$48.31	$48.26	$48.29	$40.35	87,608
2017-11-01	$48.31	$48.35	$48.29	$48.32	$40.38	236,056
2017-10-31	$48.34	$48.34	$48.29	$48.33	$40.39	197,749
2017-10-30	$48.34	$48.34	$48.32	$48.33	$40.39	103,517
2017-10-27	$48.31	$48.34	$48.28	$48.34	$40.39	114,033
2017-10-26	$48.34	$48.34	$48.25	$48.33	$40.39	129,286
2017-10-25	$48.30	$48.33	$48.25	$48.32	$40.38	145,681
2017-10-24	$48.32	$48.34	$48.31	$48.33	$40.39	107,264
2017-10-23	$48.30	$48.32	$48.24	$48.31	$40.37	96,541
2017-10-20	$48.21	$48.29	$48.21	$48.29	$40.35	134,222
2017-10-19	$48.32	$48.36	$48.30	$48.36	$40.29	347,292
2017-10-18	$48.33	$48.34	$48.27	$48.31	$40.25	213,490
2017-10-17	$48.27	$48.30	$48.23	$48.30	$40.24	117,217
2017-10-16	$48.23	$48.27	$48.20	$48.26	$40.21	164,608
2017-10-13	$48.32	$48.32	$48.20	$48.25	$40.20	68,828
2017-10-12	$48.24	$48.27	$48.22	$48.24	$40.19	90,707
2017-10-11	$48.23	$48.28	$48.20	$48.23	$40.19	60,183
2017-10-10	$48.22	$48.27	$48.19	$48.19	$40.15	50,046
2017-10-09	$48.22	$48.27	$48.14	$48.18	$40.14	77,974
2017-10-06	$48.16	$48.23	$48.15	$48.16	$40.13	83,664
2017-10-05	$48.15	$48.19	$48.12	$48.15	$40.12	120,975
2017-10-04	$48.24	$48.24	$48.13	$48.20	$40.16	146,508
2017-10-03	$48.20	$48.22	$48.14	$48.22	$40.18	105,264
2017-10-02	$48.18	$48.21	$48.18	$48.19	$40.15	148,800
2017-09-29	$48.18	$48.22	$48.17	$48.19	$40.15	131,400
2017-09-28	$48.14	$48.22	$48.14	$48.19	$40.15	160,956
2017-09-27	$48.15	$48.22	$48.11	$48.19	$40.15	83,229
2017-09-26	$48.16	$48.21	$48.12	$48.16	$40.13	121,971
2017-09-25	$48.17	$48.23	$48.15	$48.18	$40.14	66,535
2017-09-22	$48.15	$48.23	$48.11	$48.18	$40.14	105,354
2017-09-21	$48.18	$48.20	$48.12	$48.20	$40.16	90,315
2017-09-20	$48.28	$48.35	$48.25	$48.32	$40.14	75,912
2017-09-19	$48.29	$48.35	$48.22	$48.25	$40.09	119,330
2017-09-18	$48.27	$48.34	$48.26	$48.26	$40.09	112,524
2017-09-15	$48.34	$48.41	$48.33	$48.37	$40.18	83,257
2017-09-14	$48.32	$48.40	$48.28	$48.31	$40.14	179,917
2017-09-13	$48.32	$48.39	$48.28	$48.28	$40.11	110,837
2017-09-12	$48.33	$48.38	$48.30	$48.32	$40.14	87,321
2017-09-11	$48.32	$48.38	$48.28	$48.35	$40.17	67,198
2017-09-08	$48.39	$48.39	$48.30	$48.30	$40.13	141,945
2017-09-07	$48.41	$48.42	$48.35	$48.39	$40.20	144,096
2017-09-06	$48.35	$48.42	$48.35	$48.40	$40.21	65,322
2017-09-05	$48.42	$48.42	$48.35	$48.35	$40.17	94,330
2017-09-01	$48.33	$48.39	$48.29	$48.35	$40.17	160,396
2017-08-31	$48.37	$48.38	$48.30	$48.36	$40.18	96,561
2017-08-30	$48.38	$48.38	$48.34	$48.37	$40.18	97,609
2017-08-29	$48.36	$48.38	$48.30	$48.37	$40.18	77,516
2017-08-28	$48.38	$48.38	$48.30	$48.36	$40.18	103,468
2017-08-25	$48.33	$48.34	$48.28	$48.32	$40.14	124,052
2017-08-24	$48.22	$48.32	$48.22	$48.28	$40.11	109,733
2017-08-23	$48.25	$48.32	$48.23	$48.26	$40.09	129,199
2017-08-22	$48.22	$48.31	$48.22	$48.30	$40.13	125,751
2017-08-21	$48.42	$48.42	$48.36	$48.41	$40.10	62,188
2017-08-18	$48.43	$48.44	$48.37	$48.42	$40.11	93,214
2017-08-17	$48.46	$48.47	$48.38	$48.41	$40.10	107,320
2017-08-16	$48.49	$48.50	$48.42	$48.43	$40.12	128,811
2017-08-15	$48.50	$48.50	$48.44	$48.47	$40.15	151,949
2017-08-14	$48.44	$48.50	$48.44	$48.48	$40.16	130,122
2017-08-11	$48.45	$48.54	$48.42	$48.46	$40.14	396,102
2017-08-10	$48.52	$48.57	$48.45	$48.45	$40.14	108,013
2017-08-09	$48.50	$48.61	$48.50	$48.52	$40.19	149,540
2017-08-08	$48.59	$48.64	$48.53	$48.58	$40.24	76,051
2017-08-07	$48.54	$48.65	$48.54	$48.56	$40.23	97,659
2017-08-04	$48.62	$48.62	$48.56	$48.62	$40.28	53,778
2017-08-03	$48.62	$48.63	$48.56	$48.63	$40.28	60,093
2017-08-02	$48.62	$48.63	$48.57	$48.63	$40.28	78,558
2017-08-01	$48.59	$48.64	$48.55	$48.61	$40.27	198,308
2017-07-31	$48.59	$48.60	$48.52	$48.60	$40.26	110,908
2017-07-28	$48.55	$48.60	$48.52	$48.57	$40.23	67,506
2017-07-27	$48.60	$48.61	$48.53	$48.57	$40.23	107,774
2017-07-26	$48.59	$48.61	$48.52	$48.61	$40.27	209,134
2017-07-25	$48.55	$48.61	$48.52	$48.57	$40.23	108,534
2017-07-24	$48.56	$48.61	$48.51	$48.61	$40.27	95,329
2017-07-21	$48.57	$48.58	$48.55	$48.56	$40.23	128,510
2017-07-20	$48.64	$48.67	$48.59	$48.63	$40.17	95,176
2017-07-19	$48.57	$48.63	$48.57	$48.61	$40.15	113,337
2017-07-18	$48.54	$48.61	$48.52	$48.59	$40.14	162,250
2017-07-17	$48.51	$48.56	$48.49	$48.52	$40.08	95,946
2017-07-14	$48.48	$48.52	$48.45	$48.52	$40.08	94,941
2017-07-13	$48.49	$48.50	$48.46	$48.47	$40.04	102,715
2017-07-12	$48.49	$48.50	$48.45	$48.50	$40.06	153,164
2017-07-11	$48.46	$48.50	$48.42	$48.46	$40.03	80,377
2017-07-10	$48.44	$48.45	$48.40	$48.43	$40.00	107,393
2017-07-07	$48.44	$48.44	$48.38	$48.39	$39.97	110,820
2017-07-06	$48.40	$48.43	$48.34	$48.38	$39.96	154,527
2017-07-05	$48.40	$48.41	$48.33	$48.40	$39.98	85,334
2017-07-03	$48.41	$48.42	$48.31	$48.31	$39.90	29,203
2017-06-30	$48.37	$48.40	$48.33	$48.38	$39.96	59,555
2017-06-29	$48.37	$48.40	$48.30	$48.37	$39.95	126,484
2017-06-28	$48.35	$48.39	$48.35	$48.39	$39.97	290,614
2017-06-27	$48.36	$48.39	$48.34	$48.35	$39.94	109,135
2017-06-26	$48.29	$48.37	$48.29	$48.35	$39.94	91,910
2017-06-23	$48.34	$48.34	$48.25	$48.32	$39.91	90,684
2017-06-22	$48.32	$48.32	$48.21	$48.31	$39.90	180,891
2017-06-21	$48.48	$48.48	$48.41	$48.45	$39.90	233,587
2017-06-20	$48.49	$48.52	$48.46	$48.49	$39.94	99,838
2017-06-19	$48.57	$48.57	$48.50	$48.52	$39.96	80,002
2017-06-16	$48.53	$48.59	$48.53	$48.53	$39.97	107,611
2017-06-15	$48.61	$48.62	$48.53	$48.57	$40.00	198,453
2017-06-14	$48.56	$48.64	$48.56	$48.61	$40.04	78,660
2017-06-13	$48.60	$48.62	$48.54	$48.56	$39.99	66,765
2017-06-12	$48.54	$48.60	$48.54	$48.58	$40.01	80,919
2017-06-09	$48.52	$48.60	$48.51	$48.55	$39.99	106,351
2017-06-08	$48.59	$48.62	$48.52	$48.58	$40.01	92,614
2017-06-07	$48.54	$48.61	$48.54	$48.56	$39.99	96,961
2017-06-06	$48.57	$48.62	$48.54	$48.56	$39.99	119,054
2017-06-05	$48.60	$48.63	$48.56	$48.58	$40.01	80,439
2017-06-02	$48.58	$48.60	$48.53	$48.60	$40.03	243,596
2017-06-01	$48.56	$48.58	$48.52	$48.58	$40.01	83,411
2017-05-31	$48.56	$48.56	$48.51	$48.54	$39.98	123,196
2017-05-30	$48.55	$48.57	$48.48	$48.53	$39.97	76,089
2017-05-26	$48.52	$48.55	$48.45	$48.51	$39.95	102,638
2017-05-25	$48.53	$48.54	$48.48	$48.53	$39.97	145,025
2017-05-24	$48.49	$48.54	$48.46	$48.53	$39.97	158,661
2017-05-23	$48.51	$48.54	$48.47	$48.50	$39.95	199,447
2017-05-22	$48.64	$48.66	$48.60	$48.65	$39.95	92,139
2017-05-19	$48.61	$48.66	$48.55	$48.61	$39.92	118,157
2017-05-18	$48.56	$48.64	$48.54	$48.59	$39.90	140,229
2017-05-17	$48.57	$48.66	$48.57	$48.62	$39.93	166,246
2017-05-16	$48.62	$48.65	$48.57	$48.62	$39.93	112,996
2017-05-15	$48.57	$48.62	$48.53	$48.60	$39.91	75,599
2017-05-12	$48.59	$48.61	$48.51	$48.58	$39.90	76,665
2017-05-11	$48.58	$48.60	$48.50	$48.60	$39.91	121,421
2017-05-10	$48.49	$48.58	$48.49	$48.57	$39.89	107,492
2017-05-09	$48.54	$48.54	$48.46	$48.52	$39.85	125,320
2017-05-08	$48.52	$48.54	$48.43	$48.47	$39.81	2,022
2017-05-05	$48.50	$48.52	$48.43	$48.51	$39.84	897
2017-05-04	$48.51	$48.54	$48.44	$48.50	$39.83	186,337
2017-05-03	$48.49	$48.52	$48.47	$48.52	$39.85	102,629
2017-05-02	$48.43	$48.50	$48.42	$48.49	$39.82	115,327
2017-05-01	$48.42	$48.50	$48.42	$48.43	$39.77	129,476
2017-04-28	$48.42	$48.49	$48.42	$48.46	$39.80	102,792
2017-04-27	$48.47	$48.48	$48.43	$48.43	$39.77	139,401
2017-04-26	$48.47	$48.48	$48.42	$48.46	$39.80	235,504
2017-04-25	$48.46	$48.46	$48.37	$48.45	$39.79	191,455
2017-04-24	$48.44	$48.46	$48.38	$48.46	$39.80	152,117
2017-04-21	$48.41	$48.42	$48.39	$48.42	$39.76	117,152
2017-04-20	$48.55	$48.56	$48.50	$48.55	$39.76	230,746
2017-04-19	$48.53	$48.56	$48.46	$48.52	$39.73	126,473
2017-04-18	$48.53	$48.56	$48.46	$48.55	$39.76	108,155
2017-04-17	$48.51	$48.56	$48.47	$48.54	$39.75	164,516
2017-04-13	$48.51	$48.52	$48.45	$48.52	$39.73	121,136
2017-04-12	$48.48	$48.54	$48.47	$48.52	$39.73	200,339
2017-04-11	$48.51	$48.53	$48.46	$48.52	$39.73	160,014
2017-04-10	$48.47	$48.50	$48.46	$48.50	$39.72	116,518
2017-04-07	$48.45	$48.48	$48.40	$48.46	$39.68	147,494
2017-04-06	$48.44	$48.49	$48.40	$48.47	$39.69	147,856
2017-04-05	$48.46	$48.46	$48.35	$48.44	$39.67	190,869
2017-04-04	$48.44	$48.47	$48.35	$48.45	$39.67	309,218
2017-04-03	$48.40	$48.46	$48.39	$48.45	$39.67	250,507
2017-03-31	$48.41	$48.43	$48.38	$48.39	$39.63	359,198
2017-03-30	$48.36	$48.40	$48.31	$48.40	$39.63	152,138
2017-03-29	$48.31	$48.36	$48.28	$48.36	$39.60	207,251
2017-03-28	$48.30	$48.33	$48.28	$48.31	$39.56	137,569
2017-03-27	$48.27	$48.34	$48.27	$48.32	$39.57	177,330
2017-03-24	$48.26	$48.33	$48.25	$48.32	$39.57	132,194
2017-03-23	$48.28	$48.34	$48.27	$48.30	$39.55	192,745
2017-03-22	$48.50	$48.52	$48.44	$48.50	$39.60	157,470
2017-03-21	$48.57	$48.57	$48.51	$48.54	$39.63	136,820
2017-03-20	$48.58	$48.61	$48.52	$48.57	$39.66	133,533
2017-03-17	$48.60	$48.61	$48.55	$48.57	$39.66	236,663
2017-03-16	$48.60	$48.62	$48.56	$48.61	$39.69	670,359
2017-03-15	$48.55	$48.61	$48.51	$48.60	$39.68	643,079
2017-03-14	$48.53	$48.62	$48.51	$48.57	$39.66	164,026
2017-03-13	$48.57	$48.59	$48.53	$48.55	$39.64	164,746
2017-03-10	$48.65	$48.66	$48.52	$48.52	$39.62	586,233
2017-03-09	$48.61	$48.68	$48.57	$48.66	$39.73	1,705
2017-03-08	$48.62	$48.68	$48.61	$48.61	$39.69	1,890
2017-03-07	$48.68	$48.70	$48.62	$48.69	$39.76	198,320
2017-03-06	$48.69	$48.73	$48.65	$48.71	$39.77	194,019
2017-03-03	$48.65	$48.69	$48.61	$48.69	$39.76	186,695
2017-03-02	$48.66	$48.68	$48.57	$48.65	$39.72	195,077
2017-03-01	$48.65	$48.67	$48.62	$48.67	$39.74	261,876
2017-02-28	$48.57	$48.63	$48.55	$48.63	$39.71	206,451
2017-02-27	$48.50	$48.58	$48.50	$48.56	$39.65	140,766
2017-02-24	$48.54	$48.57	$48.51	$48.56	$39.65	151,804
2017-02-23	$48.50	$48.54	$48.46	$48.50	$39.60	177,156
2017-02-22	$48.44	$48.50	$48.39	$48.50	$39.60	305,396
2017-02-21	$48.62	$48.62	$48.50	$48.59	$39.56	135,387
2017-02-17	$48.54	$48.56	$48.51	$48.56	$39.54	156,784
2017-02-16	$48.54	$48.55	$48.48	$48.54	$39.52	200,650
2017-02-15	$48.51	$48.53	$48.46	$48.50	$39.49	235,141
2017-02-14	$48.50	$48.52	$48.49	$48.52	$39.50	165,279
2017-02-13	$48.50	$48.52	$48.45	$48.50	$39.49	252,144
2017-02-10	$48.46	$48.48	$48.45	$48.47	$39.46	164,534
2017-02-09	$48.45	$48.48	$48.41	$48.45	$39.45	221,987
2017-02-08	$48.46	$48.47	$48.41	$48.47	$39.46	215,489
2017-02-07	$48.47	$48.49	$48.42	$48.46	$39.45	280,831
2017-02-06	$48.47	$48.49	$48.41	$48.48	$39.47	160,345
2017-02-03	$48.46	$48.48	$48.41	$48.47	$39.46	149,314
2017-02-02	$48.46	$48.46	$48.38	$48.45	$39.45	147,696
2017-02-01	$48.46	$48.49	$48.36	$48.45	$39.45	218,565
2017-01-31	$48.47	$48.53	$48.43	$48.49	$39.48	212,763
2017-01-30	$48.50	$48.53	$48.45	$48.47	$39.46	187,626
2017-01-27	$48.52	$48.53	$48.42	$48.52	$39.50	256,486
2017-01-26	$48.50	$48.53	$48.47	$48.53	$39.51	164,390
2017-01-25	$48.51	$48.53	$48.45	$48.52	$39.50	289,565
2017-01-24	$48.48	$48.50	$48.44	$48.50	$39.49	288,802
2017-01-23	$48.51	$48.52	$48.42	$48.51	$39.49	330,359
2017-01-20	$48.58	$48.58	$48.44	$48.49	$39.48	192,201
2017-01-19	$48.68	$48.68	$48.57	$48.65	$39.49	203,456
2017-01-18	$48.67	$48.68	$48.60	$48.67	$39.51	267,696
2017-01-17	$48.71	$48.71	$48.63	$48.69	$39.53	332,689
2017-01-13	$48.66	$48.68	$48.60	$48.67	$39.51	205,948
2017-01-12	$48.67	$48.68	$48.60	$48.66	$39.50	191,647
2017-01-11	$48.62	$48.68	$48.62	$48.66	$39.50	319,792
2017-01-10	$48.64	$48.66	$48.61	$48.62	$39.47	222,236
2017-01-09	$48.60	$48.66	$48.59	$48.64	$39.49	167,423
2017-01-06	$48.63	$48.64	$48.59	$48.60	$39.45	235,263
2017-01-05	$48.60	$48.61	$48.55	$48.61	$39.46	399,248
2017-01-04	$48.57	$48.59	$48.52	$48.57	$39.43	1,711,624
2017-01-03	$48.51	$48.58	$48.51	$48.53	$39.40	1,580,116
2016-12-30	$48.55	$48.55	$48.46	$48.55	$39.41	186,144
2016-12-29	$48.52	$48.56	$48.48	$48.52	$39.39	426,368
2016-12-28	$48.52	$48.54	$48.48	$48.53	$39.40	134,999
2016-12-27	$48.46	$48.52	$48.40	$48.48	$39.36	159,249
2016-12-23	$48.47	$48.49	$48.44	$48.48	$39.36	124,154
2016-12-22	$48.44	$48.48	$48.42	$48.47	$39.35	306,853
2016-12-21	$48.45	$48.49	$48.39	$48.44	$39.32	411,867
2016-12-20	$48.55	$48.62	$48.55	$48.58	$39.32	221,996
2016-12-19	$48.53	$48.60	$48.53	$48.57	$39.31	244,282
2016-12-16	$48.56	$48.57	$48.50	$48.55	$39.30	313,743
2016-12-15	$48.51	$48.58	$48.51	$48.55	$39.30	263,212
2016-12-14	$48.51	$48.55	$48.46	$48.51	$39.26	306,671
2016-12-13	$48.50	$48.53	$48.45	$48.48	$39.24	233,470
2016-12-12	$48.45	$48.50	$48.45	$48.47	$39.23	327,172
2016-12-09	$48.46	$48.48	$48.41	$48.45	$39.22	111,049
2016-12-08	$48.44	$48.47	$48.41	$48.45	$39.22	285,315
2016-12-07	$48.41	$48.46	$48.36	$48.45	$39.22	293,449
2016-12-06	$48.34	$48.36	$48.31	$48.36	$39.14	185,084
2016-12-05	$48.26	$48.33	$48.22	$48.31	$39.10	232,060
2016-12-02	$48.21	$48.24	$48.20	$48.22	$39.03	261,604
2016-12-01	$48.21	$48.26	$48.16	$48.23	$39.04	649,472
2016-11-30	$48.19	$48.21	$48.13	$48.21	$39.02	170,224
2016-11-29	$48.15	$48.20	$48.14	$48.18	$39.00	153,224
2016-11-28	$48.24	$48.24	$48.11	$48.20	$39.01	113,975
2016-11-25	$48.16	$48.20	$48.13	$48.18	$39.00	57,155
2016-11-23	$48.15	$48.19	$48.12	$48.17	$38.98	130,815
2016-11-22	$48.14	$48.18	$48.10	$48.16	$38.98	254,071
2016-11-21	$48.21	$48.29	$48.17	$48.27	$38.95	373,052
2016-11-18	$48.24	$48.27	$48.18	$48.22	$38.91	234,264
2016-11-17	$48.24	$48.24	$48.13	$48.13	$38.84	247,214
2016-11-16	$48.17	$48.21	$48.16	$48.18	$38.88	131,307
2016-11-15	$48.10	$48.20	$48.01	$48.19	$38.88	315,734
2016-11-14	$48.12	$48.18	$47.94	$48.10	$38.81	293,681
2016-11-11	$48.03	$48.17	$48.02	$48.08	$38.79	82,973
2016-11-10	$48.14	$48.17	$48.02	$48.11	$38.82	155,171
2016-11-09	$48.14	$48.25	$48.14	$48.18	$38.88	207,319
2016-11-08	$48.24	$48.28	$48.14	$48.18	$38.88	35,969
2016-11-07	$48.24	$48.28	$48.17	$48.22	$38.91	142,333
2016-11-04	$48.29	$48.33	$48.24	$48.29	$38.96	88,170
2016-11-03	$48.34	$48.37	$48.28	$48.32	$38.99	124,461
2016-11-02	$48.37	$48.39	$48.28	$48.35	$39.01	170,601
2016-11-01	$48.40	$48.41	$48.33	$48.38	$39.03	141,578
2016-10-31	$48.39	$48.43	$48.34	$48.39	$39.04	82,396
2016-10-28	$48.40	$48.45	$48.34	$48.38	$39.04	74,528
2016-10-27	$48.49	$48.52	$48.40	$48.42	$39.07	105,860
2016-10-26	$48.45	$48.53	$48.45	$48.49	$39.13	56,097
2016-10-25	$48.47	$48.53	$48.46	$48.49	$39.13	78,427
2016-10-24	$48.47	$48.53	$48.46	$48.53	$39.16	61,330
2016-10-21	$48.50	$48.50	$48.44	$48.46	$39.10	81,810
2016-10-20	$48.55	$48.63	$48.55	$48.58	$39.08	144,002
2016-10-19	$48.57	$48.60	$48.54	$48.56	$39.06	230,095
2016-10-18	$48.56	$48.61	$48.50	$48.61	$39.10	100,229
2016-10-17	$48.53	$48.56	$48.53	$48.56	$39.06	45,292
2016-10-14	$48.52	$48.56	$48.48	$48.53	$39.04	123,774
2016-10-13	$48.51	$48.51	$48.45	$48.50	$39.01	133,750
2016-10-12	$48.52	$48.55	$48.50	$48.55	$39.05	59,618
2016-10-11	$48.57	$48.57	$48.52	$48.55	$39.05	116,156
2016-10-10	$48.55	$48.58	$48.48	$48.55	$39.05	38,421
2016-10-07	$48.53	$48.54	$48.48	$48.50	$39.01	74,788
2016-10-06	$48.46	$48.54	$48.46	$48.52	$39.03	102,110
2016-10-05	$48.49	$48.53	$48.46	$48.50	$39.01	157,007
2016-10-04	$48.47	$48.51	$48.45	$48.49	$39.00	43,753
2016-10-03	$48.46	$48.48	$48.40	$48.45	$38.97	93,481
2016-09-30	$48.31	$48.48	$48.31	$48.47	$38.99	195,008
2016-09-29	$48.42	$48.46	$48.36	$48.43	$38.96	101,765
2016-09-28	$48.39	$48.51	$48.31	$48.51	$39.02	236,988
2016-09-27	$48.38	$48.42	$48.35	$48.38	$38.92	73,750
2016-09-26	$48.40	$48.41	$48.35	$48.37	$38.91	66,665
2016-09-23	$48.39	$48.42	$48.37	$48.39	$38.92	76,640
2016-09-22	$48.43	$48.43	$48.34	$48.35	$38.89	102,839
2016-09-21	$48.34	$48.37	$48.31	$48.33	$38.88	157,542
2016-09-20	$48.47	$48.50	$48.43	$48.48	$38.88	56,904
2016-09-19	$48.49	$48.49	$48.41	$48.44	$38.84	97,880
2016-09-16	$48.46	$48.49	$48.41	$48.47	$38.87	61,686
2016-09-15	$48.43	$48.49	$48.41	$48.46	$38.86	78,493
2016-09-14	$48.46	$48.49	$48.40	$48.44	$38.84	173,244
2016-09-13	$48.46	$48.49	$48.40	$48.44	$38.84	71,001
2016-09-12	$48.49	$48.51	$48.40	$48.45	$38.85	91,439
2016-09-09	$48.46	$48.52	$48.39	$48.44	$38.84	108,890
2016-09-08	$48.49	$48.50	$48.45	$48.48	$38.88	61,457
2016-09-07	$48.46	$48.50	$48.44	$48.46	$38.86	66,109
2016-09-06	$48.41	$48.50	$48.35	$48.45	$38.85	39,289
2016-09-02	$48.46	$48.49	$48.36	$48.42	$38.83	70,608
2016-09-01	$48.39	$48.41	$48.33	$48.38	$38.80	54,214
2016-08-31	$48.38	$48.39	$48.31	$48.37	$38.79	78,302
2016-08-30	$48.39	$48.39	$48.24	$48.37	$38.79	52,435
2016-08-29	$48.30	$48.39	$48.27	$48.35	$38.77	52,066
2016-08-26	$48.34	$48.36	$48.28	$48.33	$38.76	85,121
2016-08-25	$48.35	$48.35	$48.20	$48.29	$38.72	49,627
2016-08-24	$48.31	$48.31	$48.20	$48.30	$38.73	51,225
2016-08-23	$48.28	$48.31	$48.26	$48.30	$38.73	240,877
2016-08-22	$48.41	$48.46	$48.33	$48.44	$38.72	50,147
2016-08-19	$48.40	$48.45	$48.34	$48.40	$38.69	48,607
2016-08-18	$48.41	$48.45	$48.32	$48.32	$38.63	49,062
2016-08-17	$48.42	$48.46	$48.31	$48.32	$38.63	85,696
2016-08-16	$48.38	$48.47	$48.35	$48.39	$38.68	58,590
2016-08-15	$48.44	$48.47	$48.36	$48.41	$38.70	64,922
2016-08-12	$48.41	$48.46	$48.34	$48.41	$38.70	233,663
2016-08-11	$48.45	$48.48	$48.38	$48.43	$38.72	63,262
2016-08-10	$48.42	$48.46	$48.33	$48.37	$38.67	33,567
2016-08-09	$48.34	$48.44	$48.31	$48.31	$38.62	59,382
2016-08-08	$48.37	$48.42	$48.30	$48.39	$38.68	129,359
2016-08-05	$48.30	$48.33	$48.28	$48.33	$38.64	41,160
2016-08-04	$48.33	$48.33	$48.27	$48.28	$38.60	39,268
2016-08-03	$48.33	$48.33	$48.26	$48.30	$38.61	48,404
2016-08-02	$48.33	$48.33	$48.24	$48.27	$38.59	81,069
2016-08-01	$48.33	$48.36	$48.28	$48.28	$38.60	94,276
2016-07-29	$48.31	$48.36	$48.28	$48.34	$38.64	64,033
2016-07-28	$48.31	$48.37	$48.28	$48.33	$38.64	29,917
2016-07-27	$48.40	$48.40	$48.30	$48.36	$38.66	107,095
2016-07-26	$48.33	$48.37	$48.30	$48.33	$38.64	42,029
2016-07-25	$48.32	$48.39	$48.23	$48.33	$38.64	50,651
2016-07-22	$48.31	$48.44	$48.28	$48.34	$38.64	33,646
2016-07-21	$48.29	$48.35	$48.26	$48.28	$38.60	46,541
2016-07-20	$48.51	$48.51	$48.40	$48.44	$38.60	45,899
2016-07-19	$48.43	$48.43	$48.35	$48.42	$38.59	36,331
2016-07-18	$48.38	$48.43	$48.30	$48.41	$38.58	152,039
2016-07-15	$48.28	$48.43	$48.25	$48.28	$38.48	106,084
2016-07-14	$48.33	$48.41	$48.25	$48.29	$38.48	37,210
2016-07-13	$48.31	$48.31	$48.19	$48.30	$38.49	80,999
2016-07-12	$48.21	$48.29	$48.16	$48.19	$38.40	67,982
2016-07-11	$48.16	$48.21	$48.01	$48.16	$38.38	73,110
2016-07-08	$48.00	$48.07	$47.87	$48.07	$38.31	41,518
2016-07-07	$47.96	$48.03	$47.83	$47.93	$38.20	57,966
2016-07-06	$47.93	$47.98	$47.81	$47.86	$38.14	48,589
2016-07-05	$47.85	$47.96	$47.74	$47.89	$38.17	44,491
2016-07-01	$47.87	$47.93	$47.77	$47.86	$38.14	103,744
2016-06-30	$47.71	$47.89	$47.67	$47.72	$38.03	56,177
2016-06-29	$47.71	$47.82	$47.58	$47.59	$37.93	95,048
2016-06-28	$47.63	$47.76	$47.55	$47.68	$38.00	42,479
2016-06-27	$47.89	$47.89	$47.58	$47.62	$37.95	107,133
2016-06-24	$48.16	$48.16	$47.55	$47.97	$38.23	69,187
2016-06-23	$47.95	$48.23	$47.87	$47.95	$38.21	91,663
2016-06-22	$47.92	$47.94	$47.78	$47.91	$38.18	72,428
2016-06-21	$48.02	$48.15	$47.97	$48.09	$38.21	62,194
2016-06-20	$48.00	$48.17	$47.94	$47.99	$38.13	75,710
2016-06-17	$47.94	$48.06	$47.87	$47.90	$38.05	121,330
2016-06-16	$48.02	$48.08	$47.90	$47.91	$38.06	179,349
2016-06-15	$48.08	$48.13	$48.01	$48.06	$38.18	35,653
2016-06-14	$48.12	$48.16	$48.01	$48.09	$38.21	48,791
2016-06-13	$48.10	$48.17	$48.10	$48.10	$38.21	41,530
2016-06-10	$48.19	$48.24	$48.15	$48.15	$38.25	29,332
2016-06-09	$48.19	$48.25	$48.10	$48.21	$38.30	58,310
2016-06-08	$48.16	$48.31	$48.16	$48.18	$38.28	36,735
2016-06-07	$48.14	$48.25	$48.14	$48.19	$38.28	57,943
2016-06-06	$48.15	$48.21	$48.10	$48.19	$38.28	130,528
2016-06-03	$48.17	$48.22	$48.06	$48.12	$38.23	164,312
2016-06-02	$48.05	$48.20	$48.05	$48.16	$38.26	44,075
2016-06-01	$48.06	$48.20	$48.03	$48.20	$38.29	40,281
2016-05-31	$48.14	$48.16	$48.07	$48.08	$38.20	52,056
2016-05-27	$48.11	$48.15	$47.99	$48.06	$38.18	91,031
2016-05-26	$48.15	$48.15	$47.96	$48.05	$38.17	205,254
2016-05-25	$48.09	$48.13	$47.97	$48.13	$38.24	45,769
2016-05-24	$47.99	$48.09	$47.92	$48.05	$38.17	62,258
2016-05-23	$47.94	$48.03	$47.89	$48.01	$38.14	79,043
2016-05-20	$48.02	$48.03	$47.91	$48.03	$38.16	42,800
2016-05-19	$48.12	$48.13	$48.00	$48.04	$38.05	162,222
2016-05-18	$48.13	$48.18	$48.05	$48.06	$38.06	80,232
2016-05-17	$48.06	$48.18	$48.01	$48.11	$38.10	30,813
2016-05-16	$48.05	$48.15	$48.02	$48.09	$38.09	76,041
2016-05-13	$48.02	$48.14	$48.02	$48.02	$38.03	144,166
2016-05-12	$48.03	$48.11	$48.00	$48.09	$38.09	43,594
2016-05-11	$48.08	$48.11	$47.97	$48.01	$38.02	42,899
2016-05-10	$47.98	$48.10	$47.98	$48.05	$38.05	48,680
2016-05-09	$47.98	$48.08	$47.98	$48.05	$38.05	63,980
2016-05-06	$48.04	$48.07	$47.95	$48.05	$38.05	72,419
2016-05-05	$48.06	$48.11	$48.00	$48.05	$38.05	57,758
2016-05-04	$48.03	$48.08	$47.97	$48.03	$38.04	56,145
2016-05-03	$48.09	$48.09	$47.98	$48.04	$38.05	43,019
2016-05-02	$48.09	$48.12	$47.99	$47.99	$38.01	114,117
2016-04-29	$48.10	$48.12	$47.97	$48.00	$38.02	63,456
2016-04-28	$48.09	$48.11	$47.91	$47.91	$37.94	136,209
2016-04-27	$48.04	$48.13	$47.97	$48.13	$38.12	44,065
2016-04-26	$47.94	$48.09	$47.93	$48.04	$38.05	42,444
2016-04-25	$48.03	$48.03	$47.92	$48.03	$38.04	28,777
2016-04-22	$47.90	$48.05	$47.90	$47.91	$37.94	30,572
2016-04-21	$47.85	$47.98	$47.82	$47.92	$37.95	41,436
2016-04-20	$47.90	$48.02	$47.89	$47.90	$37.82	35,910
2016-04-19	$47.86	$48.00	$47.83	$47.89	$37.81	33,676
2016-04-18	$47.90	$47.93	$47.81	$47.92	$37.83	21,520
2016-04-15	$47.87	$47.87	$47.77	$47.77	$37.71	19,476
2016-04-14	$47.84	$47.91	$47.81	$47.83	$37.76	105,423
2016-04-13	$47.75	$47.87	$47.75	$47.87	$37.79	131,382
2016-04-12	$47.80	$47.80	$47.72	$47.75	$37.70	88,570
2016-04-11	$47.74	$47.81	$47.69	$47.71	$37.67	144,530
2016-04-08	$47.73	$47.73	$47.64	$47.68	$37.64	44,991
2016-04-07	$47.65	$47.70	$47.55	$47.62	$37.60	118,976
2016-04-06	$47.61	$47.67	$47.56	$47.60	$37.58	21,401
2016-04-05	$47.56	$47.66	$47.52	$47.53	$37.53	40,710
2016-04-04	$47.63	$47.64	$47.53	$47.56	$37.55	29,845
2016-04-01	$47.56	$47.66	$47.50	$47.58	$37.56	78,137
2016-03-31	$47.48	$47.60	$47.44	$47.53	$37.53	195,350
2016-03-30	$47.52	$47.57	$47.45	$47.53	$37.53	50,817
2016-03-29	$47.50	$47.57	$47.37	$47.45	$37.46	24,151
2016-03-28	$47.52	$47.55	$47.38	$47.41	$37.43	116,808
2016-03-24	$47.39	$47.52	$47.35	$47.36	$37.39	83,295
2016-03-23	$47.48	$47.60	$47.37	$47.43	$37.45	116,469
2016-03-22	$47.64	$47.66	$47.55	$47.64	$37.49	61,049
2016-03-21	$47.65	$47.65	$47.54	$47.63	$37.49	98,325
2016-03-18	$47.62	$47.64	$47.47	$47.59	$37.45	35,759
2016-03-17	$47.47	$47.59	$47.47	$47.58	$37.44	32,392
2016-03-16	$47.53	$47.61	$47.40	$47.57	$37.44	42,055
2016-03-15	$47.48	$47.54	$47.36	$47.50	$37.38	135,021
2016-03-14	$47.49	$47.49	$47.39	$47.45	$37.34	38,813
2016-03-11	$47.27	$47.43	$47.27	$47.43	$37.33	50,164
2016-03-10	$47.20	$47.33	$47.19	$47.30	$37.23	51,361
2016-03-09	$47.19	$47.22	$47.09	$47.20	$37.15	36,828
2016-03-08	$47.09	$47.20	$47.08	$47.13	$37.09	55,147
2016-03-07	$47.10	$47.10	$47.02	$47.05	$37.03	116,531
2016-03-04	$46.96	$47.02	$46.90	$47.00	$36.99	75,054
2016-03-03	$46.83	$46.95	$46.82	$46.88	$36.90	29,864
2016-03-02	$46.67	$46.75	$46.66	$46.74	$36.79	71,933
2016-03-01	$46.59	$46.68	$46.45	$46.68	$36.74	63,439
2016-02-29	$46.40	$46.54	$46.40	$46.49	$36.59	54,041
2016-02-26	$46.38	$46.40	$46.33	$46.40	$36.52	54,612
2016-02-25	$46.21	$46.32	$46.20	$46.22	$36.38	54,449
2016-02-24	$46.21	$46.30	$46.18	$46.27	$36.42	56,006
2016-02-23	$46.22	$46.37	$46.22	$46.25	$36.40	49,445
2016-02-22	$46.41	$46.53	$46.36	$46.43	$36.42	62,317
2016-02-19	$46.36	$46.58	$46.32	$46.33	$36.34	87,679
2016-02-18	$46.30	$46.51	$46.30	$46.34	$36.35	48,255
2016-02-17	$46.25	$46.44	$46.25	$46.30	$36.32	61,546
2016-02-16	$46.46	$46.60	$46.18	$46.18	$36.23	55,959
2016-02-12	$46.43	$46.49	$46.30	$46.44	$36.43	36,228
2016-02-11	$46.63	$46.63	$46.34	$46.35	$36.36	116,735
2016-02-10	$46.62	$46.66	$46.50	$46.52	$36.49	34,223
2016-02-09	$46.47	$46.70	$46.47	$46.66	$36.60	76,645
2016-02-08	$46.60	$46.73	$46.51	$46.57	$36.53	74,461
2016-02-05	$46.72	$46.80	$46.63	$46.67	$36.61	52,862
2016-02-04	$46.71	$46.78	$46.66	$46.67	$36.61	39,382
2016-02-03	$46.61	$46.72	$46.61	$46.65	$36.60	46,969
2016-02-02	$46.70	$46.84	$46.62	$46.62	$36.57	173,334
2016-02-01	$46.82	$46.84	$46.67	$46.71	$36.64	107,814
2016-01-29	$46.80	$46.82	$46.61	$46.76	$36.68	44,360
2016-01-28	$46.77	$46.81	$46.61	$46.72	$36.65	67,513
2016-01-27	$46.58	$46.72	$46.55	$46.69	$36.63	54,065
2016-01-26	$46.73	$46.75	$46.60	$46.72	$36.65	267,064
2016-01-25	$46.59	$46.76	$46.59	$46.65	$36.60	103,235
2016-01-22	$46.51	$46.71	$46.51	$46.57	$36.53	57,886
2016-01-21	$46.64	$46.66	$46.28	$46.65	$36.60	180,408
2016-01-20	$46.72	$46.92	$46.38	$46.83	$36.62	242,733
2016-01-19	$46.98	$46.98	$46.73	$46.74	$36.55	242,746
2016-01-15	$46.83	$47.05	$46.68	$46.99	$36.74	50,492
2016-01-14	$47.06	$47.07	$46.83	$46.97	$36.73	88,268
2016-01-13	$47.11	$47.11	$46.94	$46.97	$36.73	28,774
2016-01-12	$46.94	$47.11	$46.94	$46.99	$36.74	49,051
2016-01-11	$46.95	$47.12	$46.95	$46.95	$36.71	35,183
2016-01-08	$46.89	$47.03	$46.88	$46.97	$36.73	50,466
2016-01-07	$46.85	$47.04	$46.85	$47.03	$36.78	113,128
2016-01-06	$46.81	$47.01	$46.81	$46.98	$36.74	49,570
2016-01-05	$46.95	$46.97	$46.89	$46.94	$36.71	75,878
2016-01-04	$46.99	$47.04	$46.84	$46.98	$36.74	251,866
2015-12-31	$46.94	$47.03	$46.85	$46.87	$36.65	229,190
2015-12-30	$46.85	$47.09	$46.84	$46.93	$36.69	205,694
2015-12-29	$46.97	$47.00	$46.83	$46.95	$36.71	240,092
2015-12-28	$46.87	$46.97	$46.71	$46.78	$36.58	200,447
2015-12-24	$46.95	$47.00	$46.90	$46.94	$36.71	28,837
2015-12-23	$47.01	$47.04	$46.85	$46.88	$36.66	89,269
2015-12-22	$47.13	$47.13	$46.83	$47.02	$36.64	97,845
2015-12-21	$47.17	$47.17	$46.95	$47.10	$36.71	87,936
2015-12-18	$47.09	$47.37	$47.00	$47.10	$36.71	159,579
2015-12-17	$47.00	$47.08	$47.00	$47.05	$36.67	73,100
2015-12-16	$47.05	$47.10	$46.96	$47.07	$36.68	306,920
2015-12-15	$46.98	$47.05	$46.92	$46.98	$36.61	94,687
2015-12-14	$47.18	$47.25	$47.13	$47.16	$36.75	71,170
2015-12-11	$47.39	$47.43	$47.17	$47.27	$36.84	163,334
2015-12-10	$47.48	$47.50	$47.41	$47.41	$36.95	58,793
2015-12-09	$47.46	$47.52	$47.41	$47.50	$37.02	64,546
2015-12-08	$47.49	$47.53	$47.41	$47.42	$36.95	111,783
2015-12-07	$47.48	$47.51	$47.44	$47.44	$36.97	52,047
2015-12-04	$47.49	$47.55	$47.40	$47.45	$36.98	89,241
2015-12-03	$47.54	$47.56	$47.43	$47.51	$37.02	63,463
2015-12-02	$47.49	$47.52	$47.41	$47.47	$36.99	42,863
2015-12-01	$47.45	$47.47	$47.40	$47.44	$36.97	69,282
2015-11-30	$47.47	$47.47	$47.34	$47.45	$36.98	49,321
2015-11-27	$47.36	$47.42	$47.36	$47.41	$36.95	13,024
2015-11-25	$47.41	$47.41	$47.30	$47.40	$36.94	50,289
2015-11-24	$47.24	$47.42	$47.24	$47.40	$36.94	29,532
2015-11-23	$47.46	$47.46	$47.30	$47.40	$36.94	165,896
2015-11-20	$47.45	$47.46	$47.30	$47.42	$36.95	61,697
2015-11-19	$47.75	$47.75	$47.56	$47.58	$36.95	60,223
2015-11-18	$47.75	$47.75	$47.62	$47.70	$37.05	39,447
2015-11-17	$47.67	$47.75	$47.58	$47.68	$37.03	46,091
2015-11-16	$47.84	$47.84	$47.60	$47.74	$37.08	59,087
2015-11-13	$47.92	$48.09	$47.82	$47.82	$37.14	55,606
2015-11-12	$48.08	$48.08	$48.00	$48.01	$37.29	460,889
2015-11-11	$48.12	$48.16	$48.01	$48.08	$37.34	57,211
2015-11-10	$48.15	$48.17	$48.00	$48.14	$37.39	114,331
2015-11-09	$48.11	$48.17	$48.00	$48.11	$37.37	62,844
2015-11-06	$48.22	$48.28	$48.07	$48.17	$37.41	71,172
2015-11-05	$48.19	$48.30	$48.16	$48.25	$37.47	339,437
2015-11-04	$48.26	$48.26	$48.19	$48.23	$37.46	46,654
2015-11-03	$48.25	$48.26	$48.09	$48.23	$37.46	103,080
2015-11-02	$48.22	$48.78	$48.04	$48.11	$37.37	38,780
2015-10-30	$48.24	$48.25	$48.15	$48.24	$37.47	142,894
2015-10-29	$48.24	$48.25	$48.11	$48.23	$37.46	161,830
2015-10-28	$48.17	$48.22	$48.01	$48.15	$37.40	29,350
2015-10-27	$48.12	$48.20	$48.06	$48.13	$37.38	42,111
2015-10-26	$47.99	$48.19	$47.99	$48.02	$37.30	40,744
2015-10-23	$48.21	$48.21	$47.87	$47.99	$37.27	59,779
2015-10-22	$48.11	$48.25	$48.11	$48.22	$37.45	117,010
2015-10-21	$48.27	$48.28	$48.11	$48.24	$37.47	46,237
2015-10-20	$48.40	$48.41	$48.27	$48.40	$37.47	42,089
2015-10-19	$48.39	$48.42	$48.24	$48.34	$37.42	34,920
2015-10-16	$48.30	$48.32	$48.20	$48.22	$37.33	54,077
2015-10-15	$48.29	$48.43	$48.25	$48.32	$37.41	71,753
2015-10-14	$48.37	$48.42	$48.25	$48.40	$37.46	32,940
2015-10-13	$48.22	$48.43	$48.22	$48.40	$37.47	19,115
2015-10-12	$48.38	$48.43	$48.25	$48.40	$37.47	15,343
2015-10-09	$48.31	$48.36	$48.21	$48.23	$37.34	20,808
2015-10-08	$48.33	$48.35	$48.25	$48.31	$37.40	31,087
2015-10-07	$48.22	$48.34	$48.17	$48.30	$37.39	86,834
2015-10-06	$48.05	$48.25	$48.02	$48.17	$37.29	30,410
2015-10-05	$48.20	$48.24	$48.00	$48.18	$37.30	55,541
2015-10-02	$48.23	$48.29	$48.10	$48.10	$37.23	44,785
2015-10-01	$48.31	$48.39	$48.18	$48.18	$37.30	191,727
2015-09-30	$48.39	$48.42	$48.25	$48.28	$37.37	52,418
2015-09-29	$48.50	$48.52	$48.29	$48.46	$37.51	115,212
2015-09-28	$48.64	$48.68	$48.56	$48.58	$37.61	57,119
2015-09-25	$48.69	$48.70	$48.61	$48.69	$37.69	22,706
2015-09-24	$48.62	$48.76	$48.57	$48.76	$37.75	189,698
2015-09-23	$48.68	$48.79	$48.56	$48.71	$37.71	105,592
2015-09-22	$48.97	$49.00	$48.91	$48.98	$37.79	51,770
2015-09-21	$49.00	$49.02	$48.95	$48.98	$37.79	33,982
2015-09-18	$48.91	$49.03	$48.90	$48.99	$37.80	60,447
2015-09-17	$49.08	$49.15	$48.96	$49.01	$37.82	96,660
2015-09-16	$49.00	$49.06	$48.95	$49.05	$37.85	26,559
2015-09-15	$49.08	$49.08	$48.98	$49.01	$37.82	31,936
2015-09-14	$49.06	$49.08	$48.87	$49.04	$37.84	68,546
2015-09-11	$48.91	$49.01	$48.85	$49.00	$37.81	64,983
2015-09-10	$48.77	$48.94	$48.77	$48.88	$37.71	66,882
2015-09-09	$48.98	$48.98	$48.74	$48.82	$37.67	43,883
2015-09-08	$48.93	$48.93	$48.80	$48.87	$37.71	41,691
2015-09-04	$48.67	$48.89	$48.67	$48.86	$37.70	26,290
2015-09-03	$48.90	$48.90	$48.72	$48.85	$37.69	98,301
2015-09-02	$48.83	$48.85	$48.76	$48.82	$37.67	60,953
2015-09-01	$48.60	$48.85	$48.60	$48.84	$37.68	48,896
2015-08-31	$48.73	$48.83	$48.66	$48.77	$37.63	35,495
2015-08-28	$48.66	$48.92	$48.62	$48.83	$37.68	118,148
2015-08-27	$48.83	$48.94	$48.47	$48.80	$37.65	55,735
2015-08-26	$48.50	$48.62	$48.37	$48.49	$37.41	114,499
2015-08-25	$48.64	$48.76	$48.27	$48.59	$37.49	105,668
2015-08-24	$48.48	$48.71	$48.42	$48.49	$37.41	98,324
2015-08-21	$48.81	$48.85	$48.74	$48.80	$37.65	38,811
2015-08-20	$48.95	$49.00	$48.95	$48.98	$37.67	43,742
2015-08-19	$48.92	$49.01	$48.91	$49.00	$37.68	30,463
2015-08-18	$48.91	$49.00	$48.91	$48.97	$37.66	44,380
2015-08-17	$49.00	$49.00	$48.91	$48.98	$37.67	47,017
2015-08-14	$48.86	$49.04	$48.84	$49.04	$37.72	45,043
2015-08-13	$48.94	$48.95	$48.82	$48.82	$37.55	38,248
2015-08-12	$48.90	$48.98	$48.90	$48.95	$37.65	19,769
2015-08-11	$48.93	$49.05	$48.93	$49.01	$37.69	16,646
2015-08-10	$48.99	$49.08	$48.88	$49.06	$37.73	152,158
2015-08-07	$48.89	$49.03	$48.89	$49.00	$37.69	57,275
2015-08-06	$49.02	$49.05	$48.94	$49.03	$37.71	39,520
2015-08-05	$49.06	$49.09	$49.03	$49.05	$37.73	36,832
2015-08-04	$49.02	$49.08	$48.99	$49.07	$37.74	83,618
2015-08-03	$49.06	$49.11	$49.01	$49.06	$37.73	64,367
2015-07-31	$48.99	$49.08	$48.99	$49.06	$37.73	27,255
2015-07-30	$49.07	$49.11	$48.97	$49.00	$37.69	29,666
2015-07-29	$49.02	$49.09	$48.96	$48.96	$37.66	110,471
2015-07-28	$49.08	$49.11	$48.98	$48.98	$37.67	178,391
2015-07-27	$49.01	$49.19	$49.01	$49.19	$37.83	29,746
2015-07-24	$49.18	$49.19	$49.06	$49.15	$37.80	52,868
2015-07-23	$49.23	$49.23	$49.10	$49.20	$37.84	53,056
2015-07-22	$49.25	$49.25	$49.10	$49.20	$37.84	78,400
2015-07-21	$49.20	$49.28	$49.13	$49.21	$37.85	62,929
2015-07-20	$49.34	$49.35	$49.27	$49.33	$37.82	67,494
2015-07-17	$49.34	$49.34	$49.25	$49.29	$37.79	46,460
2015-07-16	$49.20	$49.32	$49.20	$49.26	$37.77	43,750
2015-07-15	$49.24	$49.28	$49.20	$49.28	$37.78	122,879
2015-07-14	$49.22	$49.22	$49.14	$49.20	$37.72	150,386
2015-07-13	$49.19	$49.19	$49.12	$49.14	$37.68	41,261
2015-07-10	$49.13	$49.15	$49.06	$49.10	$37.65	29,611
2015-07-09	$49.10	$49.12	$49.00	$49.00	$37.57	23,117
2015-07-08	$49.02	$49.10	$49.00	$49.10	$37.65	12,054
2015-07-07	$49.05	$49.06	$49.00	$49.05	$37.61	34,082
2015-07-06	$49.03	$49.10	$49.00	$49.08	$37.63	29,060
2015-07-02	$48.91	$49.09	$48.91	$49.03	$37.59	31,576
2015-07-01	$48.87	$49.03	$48.85	$49.00	$37.57	29,441