iShares Currency Hedged MSCI Japan ETF (HEWJ) Stock

Data as of May 2, 2025

$40.75 ($0.04) 0.10%

iShares Currency Hedged MSCI Japan ETF - Daily Information

Click for more stock information on iShares Currency Hedged MSCI Japan ETF.

Daily Information	Data
Date	May 2, 2025
Open	$40.39
Previous Close	$40.75
High	$41.05
Low	$40.39
Adjusted Open	$40.39
Previous Adjusted Close	$40.75
Adjusted High	$41.05
Adjusted Low	$40.39

About iShares Currency Hedged MSCI Japan ETF (HEWJ)

The Fund seeks to track the investment results of the MSCI Japan 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Tokyo Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time. Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index. The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index to effectively create a “hedge” against fluctuations in the relative value of the Japanese yen in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the Japanese yen is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the Japanese yen is rising relative to the U.S. dollar. In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the Japanese yen. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the Japanese yen. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the Japanese yen. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the Japanese yen and the U.S. dollar. The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Invest in iShares Currency Hedged MSCI Japan ETF (HEWJ)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for iShares Currency Hedged MSCI Japan ETF (HEWJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-24	$40.39	$41.05	$40.39	$40.75	$40.75	5,619
2025-04-23	$40.46	$40.88	$40.46	$40.71	$40.71	31,892
2025-04-22	$39.59	$40.11	$39.59	$39.83	$39.83	24,384
2025-04-21	$39.15	$39.28	$38.57	$38.91	$38.91	45,941
2025-04-17	$39.49	$39.81	$39.49	$39.64	$39.64	17,299
2025-04-16	$38.96	$39.22	$38.40	$38.59	$38.59	32,710
2025-04-15	$39.13	$39.55	$39.13	$39.36	$39.36	35,691
2025-04-14	$39.11	$39.20	$38.65	$38.99	$38.99	59,271
2025-04-11	$37.32	$38.49	$37.32	$38.30	$38.30	187,443
2025-04-10	$38.38	$38.39	$36.91	$37.95	$37.95	197,221
2025-04-09	$36.00	$40.20	$35.91	$40.20	$40.20	119,419
2025-04-08	$40.01	$40.01	$36.29	$36.85	$36.85	160,552
2025-04-07	$35.86	$37.86	$35.81	$37.07	$37.07	147,211
2025-04-04	$37.26	$37.54	$36.47	$36.78	$36.78	133,550
2025-04-03	$39.24	$39.54	$38.81	$38.97	$38.97	103,390
2025-04-02	$41.13	$41.81	$41.04	$41.79	$41.79	71,208
2025-04-01	$41.37	$41.75	$40.88	$41.65	$41.65	123,040
2025-03-31	$41.62	$42.04	$41.55	$41.94	$41.94	105,280
2025-03-28	$42.67	$42.74	$42.21	$42.28	$42.28	34,263
2025-03-27	$43.47	$43.63	$43.39	$43.50	$43.50	45,399
2025-03-26	$43.68	$43.75	$43.37	$43.44	$43.44	99,131
2025-03-25	$43.55	$43.84	$43.48	$43.84	$43.84	1,833,697
2025-03-24	$43.37	$43.70	$43.37	$43.69	$43.69	45,586
2025-03-21	$43.15	$43.44	$43.11	$43.39	$43.39	46,079
2025-03-20	$42.87	$43.28	$42.86	$43.26	$43.26	55,408
2025-03-19	$43.37	$43.59	$43.37	$43.50	$43.50	33,016
2025-03-18	$43.10	$43.18	$42.95	$43.10	$43.10	69,715
2025-03-17	$42.85	$43.27	$42.85	$43.18	$43.18	63,881
2025-03-14	$42.24	$42.60	$42.24	$42.56	$42.56	218,505
2025-03-13	$41.83	$41.96	$41.51	$41.64	$41.64	80,750
2025-03-12	$41.97	$42.05	$41.64	$41.95	$41.95	99,997
2025-03-11	$41.18	$41.27	$40.58	$41.01	$41.01	114,682
2025-03-10	$41.36	$41.48	$40.92	$41.19	$41.19	33,049
2025-03-07	$41.72	$42.28	$41.52	$42.26	$42.26	59,287
2025-03-06	$42.09	$42.43	$41.84	$41.85	$41.85	60,758
2025-03-05	$42.00	$42.57	$41.93	$42.47	$42.47	39,267
2025-03-04	$41.50	$42.19	$41.00	$41.64	$41.64	74,368
2025-03-03	$42.80	$42.94	$41.85	$42.11	$42.11	53,898
2025-02-28	$41.67	$41.98	$41.55	$41.92	$41.92	58,834
2025-02-27	$42.55	$42.60	$41.98	$41.98	$41.98	39,380
2025-02-26	$42.26	$42.50	$42.03	$42.08	$42.08	17,623
2025-02-25	$42.32	$42.38	$41.82	$42.01	$42.01	144,237
2025-02-24	$41.97	$42.02	$41.60	$41.81	$41.81	338,583
2025-02-21	$42.49	$42.49	$41.77	$41.84	$41.84	106,407
2025-02-20	$42.52	$42.58	$42.21	$42.39	$42.39	337,959
2025-02-19	$42.80	$42.88	$42.68	$42.83	$42.83	22,405
2025-02-18	$43.10	$43.28	$43.10	$43.28	$43.28	39,635
2025-02-14	$42.91	$42.97	$42.77	$42.87	$42.87	93,745
2025-02-13	$42.77	$43.01	$42.77	$42.94	$42.94	42,202
2025-02-12	$42.27	$42.65	$42.27	$42.65	$42.65	26,428
2025-02-11	$42.31	$42.59	$42.28	$42.56	$42.56	87,545
2025-02-10	$42.35	$42.42	$42.27	$42.36	$42.36	29,830
2025-02-07	$42.57	$42.57	$42.01	$42.01	$42.01	194,293
2025-02-06	$42.76	$42.81	$42.53	$42.65	$42.65	81,968
2025-02-05	$42.66	$42.80	$42.42	$42.79	$42.79	31,164
2025-02-04	$42.60	$42.81	$42.58	$42.69	$42.69	26,083
2025-02-03	$42.29	$42.74	$42.16	$42.41	$42.41	19,681
2025-01-31	$43.33	$43.42	$42.94	$42.94	$42.94	7,329
2025-01-30	$43.12	$43.32	$43.07	$43.21	$43.21	26,732
2025-01-29	$42.99	$43.00	$42.79	$42.87	$42.87	41,358
2025-01-28	$42.89	$43.06	$42.72	$43.06	$43.06	75,827
2025-01-27	$42.21	$42.48	$42.21	$42.45	$42.45	194,501
2025-01-24	$43.06	$43.34	$43.06	$43.21	$43.21	150,322
2025-01-23	$42.67	$42.82	$42.64	$42.82	$42.82	22,473
2025-01-22	$42.62	$42.76	$42.51	$42.61	$42.61	79,862
2025-01-21	$42.17	$42.37	$42.14	$42.35	$42.35	51,564
2025-01-17	$41.65	$41.92	$41.51	$41.77	$41.77	73,398
2025-01-16	$41.66	$41.67	$41.35	$41.35	$41.35	54,499
2025-01-15	$41.78	$41.94	$41.76	$41.93	$41.93	16,104
2025-01-14	$41.58	$41.82	$41.51	$41.73	$41.73	16,350
2025-01-13	$41.18	$41.71	$41.14	$41.69	$41.69	20,607
2025-01-10	$42.01	$42.05	$41.61	$41.70	$41.70	62,204
2025-01-08	$42.82	$42.97	$42.66	$42.94	$42.94	159,722
2025-01-07	$43.24	$43.31	$42.87	$42.95	$42.95	48,079
2025-01-06	$42.83	$43.12	$42.83	$42.90	$42.90	49,950
2025-01-03	$42.56	$42.82	$42.47	$42.79	$42.79	286,912
2025-01-02	$42.49	$42.94	$42.42	$42.68	$42.68	62,488
2024-12-31	$42.49	$42.76	$42.49	$42.62	$42.62	105,370
2024-12-30	$42.69	$42.75	$42.44	$42.55	$42.55	49,555
2024-12-27	$43.20	$43.28	$42.94	$43.13	$43.13	345,610
2024-12-26	$42.70	$42.87	$42.62	$42.85	$42.85	58,062
2024-12-24	$42.14	$42.24	$42.09	$42.16	$42.16	15,688
2024-12-23	$41.92	$42.17	$41.76	$42.16	$42.16	66,608
2024-12-20	$41.52	$42.07	$41.52	$41.82	$41.82	81,859
2024-12-19	$42.99	$43.07	$42.70	$42.75	$42.10	59,859
2024-12-18	$42.76	$42.88	$41.89	$41.89	$41.25	57,184
2024-12-17	$42.71	$42.74	$42.63	$42.68	$42.03	16,046
2024-12-16	$42.98	$43.11	$42.92	$43.00	$42.34	36,034
2024-12-13	$42.88	$43.22	$42.88	$43.05	$42.39	44,364
2024-12-12	$43.31	$43.41	$43.25	$43.29	$42.63	41,387
2024-12-11	$43.41	$43.73	$43.37	$43.68	$43.01	56,237
2024-12-10	$43.04	$43.08	$42.91	$42.93	$42.27	52,654
2024-12-09	$43.10	$43.19	$42.92	$42.98	$42.32	21,495
2024-12-06	$42.89	$43.03	$42.83	$42.94	$42.28	95,731
2024-12-05	$43.18	$43.21	$42.91	$42.93	$42.27	25,214
2024-12-04	$43.36	$43.38	$42.95	$43.11	$42.45	55,295
2024-12-03	$42.91	$43.11	$42.69	$43.06	$42.40	60,400
2024-12-02	$42.48	$42.55	$42.30	$42.50	$41.85	55,778
2024-11-29	$41.68	$42.05	$41.68	$41.94	$41.30	37,257
2024-11-27	$41.47	$41.60	$41.14	$41.25	$40.62	68,827
2024-11-26	$42.03	$42.03	$41.76	$41.87	$41.23	82,260
2024-11-25	$42.33	$42.52	$42.27	$42.40	$41.75	57,409
2024-11-22	$42.02	$42.29	$42.02	$42.28	$41.63	7,154
2024-11-21	$41.92	$42.03	$41.70	$41.88	$41.24	15,337
2024-11-20	$42.07	$42.07	$41.74	$42.01	$41.37	11,333
2024-11-19	$41.85	$42.21	$41.81	$42.18	$41.54	11,766
2024-11-18	$42.01	$42.33	$42.01	$42.18	$41.54	52,676
2024-11-15	$42.13	$42.13	$41.70	$41.85	$41.85	42,294
2024-11-14	$42.54	$42.63	$42.41	$42.57	$42.57	35,791
2024-11-13	$42.16	$42.41	$42.15	$42.33	$42.33	17,632
2024-11-12	$42.82	$42.88	$42.39	$42.51	$42.51	18,200
2024-11-11	$42.85	$43.08	$42.85	$42.96	$42.96	22,583
2024-11-08	$42.58	$42.63	$42.43	$42.54	$42.54	78,551
2024-11-07	$42.87	$43.02	$42.79	$42.94	$42.94	31,375
2024-11-06	$42.94	$43.11	$42.47	$43.07	$43.07	45,357
2024-11-05	$41.54	$42.11	$41.54	$41.99	$41.99	40,034
2024-11-04	$41.50	$41.83	$41.50	$41.53	$41.53	29,746
2024-11-01	$41.42	$41.83	$41.42	$41.62	$41.62	53,610
2024-10-31	$41.58	$41.64	$41.22	$41.45	$41.45	179,852
2024-10-30	$42.16	$42.27	$42.00	$42.08	$42.08	82,648
2024-10-29	$42.00	$42.09	$41.88	$42.05	$42.05	110,599
2024-10-28	$41.31	$41.67	$41.31	$41.58	$41.58	29,503
2024-10-25	$41.15	$41.19	$40.94	$41.03	$41.03	29,969
2024-10-24	$40.95	$40.99	$40.75	$40.96	$40.96	47,407
2024-10-23	$40.84	$40.93	$40.65	$40.80	$40.80	45,893
2024-10-22	$41.15	$41.23	$41.06	$41.23	$41.23	89,914
2024-10-21	$41.74	$41.74	$41.45	$41.67	$41.67	61,018
2024-10-18	$41.94	$41.98	$41.85	$41.92	$41.92	11,554
2024-10-17	$42.10	$42.10	$41.77	$41.91	$41.91	49,708
2024-10-16	$41.78	$42.06	$41.74	$41.97	$41.97	64,583
2024-10-15	$42.23	$42.23	$41.60	$41.69	$41.69	32,416
2024-10-14	$42.51	$42.66	$42.50	$42.58	$42.58	7,850
2024-10-11	$42.06	$42.41	$42.06	$42.36	$42.36	57,819
2024-10-10	$41.91	$42.14	$41.80	$42.09	$42.09	23,052
2024-10-09	$41.99	$42.34	$41.99	$42.32	$42.32	46,812
2024-10-08	$42.12	$42.33	$42.11	$42.21	$42.21	56,985
2024-10-07	$42.14	$42.17	$41.93	$42.10	$42.10	26,456
2024-10-04	$42.45	$42.72	$42.38	$42.72	$42.72	23,320
2024-10-03	$41.37	$41.64	$41.37	$41.62	$41.62	5,431
2024-10-02	$41.30	$41.74	$41.23	$41.66	$41.66	137,276
2024-10-01	$41.60	$41.60	$40.82	$41.06	$41.06	55,159
2024-09-30	$41.00	$41.14	$40.88	$41.05	$41.05	117,472
2024-09-27	$40.90	$41.08	$40.23	$40.37	$40.37	62,314
2024-09-26	$42.08	$42.35	$41.96	$42.25	$42.25	27,002
2024-09-25	$41.10	$41.10	$40.88	$41.02	$41.02	27,434
2024-09-24	$40.87	$40.98	$40.60	$40.63	$40.63	20,334
2024-09-23	$41.07	$41.28	$40.97	$41.11	$41.11	79,751
2024-09-20	$41.07	$41.09	$40.85	$40.98	$40.98	20,268
2024-09-19	$40.65	$40.73	$40.37	$40.53	$40.53	101,163
2024-09-18	$39.36	$39.46	$39.07	$39.37	$39.37	413,403
2024-09-17	$39.40	$39.61	$39.29	$39.54	$39.54	43,795
2024-09-16	$39.25	$39.56	$39.20	$39.53	$39.53	99,098
2024-09-13	$39.06	$39.30	$39.06	$39.21	$39.21	54,451
2024-09-12	$39.36	$39.82	$39.19	$39.69	$39.69	101,052
2024-09-11	$39.07	$39.48	$38.32	$39.38	$39.38	138,490
2024-09-10	$39.38	$39.38	$38.72	$39.20	$39.20	210,538
2024-09-09	$39.43	$39.66	$39.35	$39.45	$39.45	66,367
2024-09-06	$39.71	$39.77	$38.42	$38.56	$38.56	63,517
2024-09-05	$40.14	$40.43	$39.99	$40.37	$40.37	161,033
2024-09-04	$40.30	$40.48	$40.07	$40.17	$40.17	57,478
2024-09-03	$41.65	$41.77	$41.00	$41.14	$41.14	91,954
2024-08-30	$41.84	$41.92	$41.72	$41.92	$41.92	180,297
2024-08-29	$41.52	$41.66	$41.16	$41.21	$41.21	38,445
2024-08-28	$41.43	$41.52	$40.93	$41.11	$41.11	36,163
2024-08-27	$41.08	$41.16	$41.03	$41.09	$41.09	28,824
2024-08-26	$40.86	$41.00	$40.73	$40.80	$40.80	224,710
2024-08-23	$41.47	$41.53	$41.07	$41.20	$41.20	246,045
2024-08-22	$41.33	$41.45	$40.83	$40.91	$40.91	87,828
2024-08-21	$40.97	$41.20	$40.65	$40.82	$40.82	250,702
2024-08-20	$40.71	$40.88	$40.37	$40.37	$40.37	94,439
2024-08-19	$40.66	$41.06	$40.65	$41.02	$41.02	88,438
2024-08-16	$40.61	$40.90	$40.60	$40.69	$40.69	79,758
2024-08-15	$40.66	$40.94	$40.62	$40.85	$40.85	28,745
2024-08-14	$39.46	$39.63	$39.11	$39.60	$39.60	50,159
2024-08-13	$39.05	$39.44	$39.05	$39.39	$39.39	105,421
2024-08-12	$38.45	$38.73	$38.30	$38.43	$38.43	63,567
2024-08-09	$37.69	$38.00	$37.53	$38.00	$38.00	180,748
2024-08-08	$38.08	$38.40	$37.71	$38.26	$38.26	133,618
2024-08-07	$38.19	$38.49	$37.19	$37.19	$37.19	595,513
2024-08-06	$35.54	$36.52	$35.16	$36.04	$36.04	1,895,050
2024-08-05	$33.73	$36.46	$33.73	$36.06	$36.06	296,453
2024-08-02	$38.05	$38.13	$37.02	$37.52	$37.52	341,442
2024-08-01	$40.94	$41.06	$39.78	$40.14	$40.14	143,237
2024-07-31	$42.24	$42.47	$41.96	$42.11	$42.11	157,644
2024-07-30	$42.27	$42.35	$41.70	$41.90	$41.90	96,182
2024-07-29	$42.05	$42.11	$41.84	$42.06	$42.06	33,868
2024-07-26	$41.65	$41.91	$41.55	$41.84	$41.84	258,455
2024-07-25	$41.29	$41.71	$40.94	$41.33	$41.33	172,378
2024-07-24	$42.58	$42.60	$41.97	$41.98	$41.98	71,686
2024-07-23	$43.40	$43.49	$43.33	$43.38	$43.38	84,413
2024-07-22	$43.68	$43.79	$43.58	$43.79	$43.79	83,904
2024-07-19	$43.83	$43.89	$43.61	$43.71	$43.71	158,341
2024-07-18	$44.20	$44.28	$43.81	$43.93	$43.93	59,082
2024-07-17	$44.36	$44.43	$44.20	$44.21	$44.21	98,485
2024-07-16	$44.82	$45.13	$44.77	$45.10	$45.10	90,483
2024-07-15	$44.72	$44.72	$44.40	$44.51	$44.51	79,723
2024-07-12	$44.56	$44.82	$44.52	$44.57	$44.57	198,858
2024-07-11	$44.88	$44.92	$44.62	$44.65	$44.65	381,247
2024-07-10	$45.39	$45.62	$45.35	$45.56	$45.56	124,090
2024-07-09	$44.61	$44.68	$44.57	$44.64	$44.64	98,436
2024-07-08	$44.37	$44.45	$44.26	$44.27	$44.27	61,716
2024-07-05	$44.54	$44.54	$44.35	$44.45	$44.45	71,047
2024-07-03	$44.19	$44.35	$44.14	$44.32	$44.32	135,023
2024-07-02	$43.71	$43.98	$43.67	$43.95	$43.95	402,610
2024-07-01	$43.73	$43.78	$43.48	$43.50	$43.22	20,356
2024-06-28	$43.48	$43.81	$43.48	$43.64	$43.64	161,766
2024-06-27	$43.04	$43.30	$43.01	$43.28	$43.28	24,648
2024-06-26	$42.95	$43.13	$42.90	$43.06	$43.06	392,649
2024-06-25	$42.78	$42.93	$42.69	$42.86	$42.86	20,645
2024-06-24	$42.20	$42.38	$42.20	$42.22	$42.22	30,206
2024-06-21	$41.77	$41.93	$41.71	$41.90	$41.90	20,322
2024-06-20	$41.87	$41.99	$41.83	$41.97	$41.97	41,575
2024-06-18	$41.67	$41.82	$41.64	$41.82	$41.82	50,163
2024-06-17	$41.43	$41.77	$41.43	$41.74	$41.74	67,755
2024-06-14	$41.88	$41.93	$41.76	$41.92	$41.92	18,253
2024-06-13	$42.02	$42.02	$41.62	$41.85	$41.85	225,376
2024-06-12	$42.55	$42.66	$42.46	$42.56	$42.56	65,325
2024-06-11	$42.52	$42.53	$42.34	$42.39	$42.39	317,573
2024-06-10	$42.64	$42.94	$42.61	$42.86	$42.86	46,620
2024-06-07	$42.41	$42.62	$42.35	$42.43	$42.43	281,954
2024-06-06	$42.56	$42.56	$42.32	$42.39	$42.39	146,377
2024-06-05	$42.30	$42.55	$42.24	$42.51	$42.51	62,648
2024-06-04	$42.42	$42.43	$42.19	$42.34	$42.34	52,564
2024-06-03	$42.76	$42.84	$42.47	$42.63	$42.63	25,922
2024-05-31	$42.58	$42.64	$42.30	$42.64	$42.64	216,575
2024-05-30	$41.89	$42.04	$41.86	$42.00	$42.00	72,484
2024-05-29	$41.92	$41.95	$41.78	$41.80	$41.80	21,683
2024-05-28	$42.53	$42.56	$42.40	$42.51	$42.51	43,665
2024-05-24	$42.16	$42.27	$42.14	$42.21	$42.21	16,581
2024-05-23	$42.29	$42.29	$41.67	$41.72	$41.72	105,299
2024-05-22	$41.86	$41.93	$41.76	$41.86	$41.86	199,000
2024-05-21	$42.28	$42.29	$42.10	$42.18	$42.18	292,029
2024-05-20	$42.35	$42.53	$42.35	$42.46	$42.46	195,559
2024-05-17	$42.02	$42.05	$41.88	$41.99	$41.99	22,315
2024-05-16	$41.97	$42.01	$41.62	$41.66	$41.66	135,712
2024-05-15	$41.84	$41.93	$41.78	$41.93	$41.93	49,858
2024-05-14	$41.68	$41.86	$41.65	$41.84	$41.84	30,704
2024-05-13	$41.40	$41.50	$41.35	$41.49	$41.49	115,559
2024-05-10	$41.63	$41.67	$41.44	$41.47	$41.47	29,245
2024-05-09	$41.32	$41.63	$41.32	$41.61	$41.61	52,000
2024-05-08	$41.33	$41.53	$41.30	$41.47	$41.47	232,383
2024-05-07	$41.80	$41.84	$41.70	$41.76	$41.76	243,403
2024-05-06	$41.88	$42.02	$41.82	$42.02	$42.02	31,832
2024-05-03	$41.27	$41.50	$41.18	$41.49	$41.49	49,184
2024-05-02	$41.42	$41.43	$41.00	$41.08	$41.08	541,955
2024-05-01	$41.59	$41.77	$41.36	$41.39	$41.39	224,027
2024-04-30	$41.85	$41.93	$41.51	$41.54	$41.54	213,051
2024-04-29	$41.44	$41.46	$41.24	$41.35	$41.35	33,884
2024-04-26	$41.02	$41.48	$41.00	$41.48	$41.48	57,271
2024-04-25	$40.20	$40.57	$40.12	$40.52	$40.52	37,623
2024-04-24	$41.02	$41.05	$40.85	$41.04	$41.04	134,026
2024-04-23	$40.57	$40.78	$40.53	$40.73	$40.73	310,272
2024-04-22	$40.42	$40.75	$40.39	$40.64	$40.64	66,285
2024-04-19	$40.32	$40.39	$40.10	$40.17	$40.17	145,466
2024-04-18	$40.50	$40.71	$40.39	$40.42	$40.42	258,232
2024-04-17	$40.66	$40.73	$40.32	$40.42	$40.42	646,262
2024-04-16	$41.06	$41.12	$40.87	$40.93	$40.93	460,862
2024-04-15	$41.99	$42.02	$41.34	$41.37	$41.37	93,184
2024-04-12	$41.44	$41.59	$41.25	$41.30	$41.30	39,220
2024-04-11	$41.70	$41.87	$41.46	$41.84	$41.84	44,401
2024-04-10	$41.30	$41.47	$41.19	$41.35	$41.35	105,007
2024-04-09	$41.90	$41.90	$41.50	$41.71	$41.71	58,796
2024-04-08	$41.58	$41.70	$41.54	$41.54	$41.54	40,196
2024-04-05	$41.21	$41.35	$41.12	$41.27	$41.27	63,083
2024-04-04	$41.88	$41.88	$41.02	$41.02	$41.02	524,088
2024-04-03	$41.35	$41.66	$41.35	$41.59	$41.59	160,163
2024-04-02	$41.22	$41.27	$41.06	$41.25	$41.25	84,406
2024-04-01	$41.51	$41.52	$41.35	$41.50	$41.50	218,120
2024-03-28	$41.89	$42.08	$41.87	$42.05	$42.05	480,763
2024-03-27	$42.10	$42.15	$41.98	$42.14	$42.14	83,036
2024-03-26	$42.06	$42.18	$42.00	$42.03	$42.03	79,672
2024-03-25	$41.75	$41.92	$41.71	$41.82	$41.82	88,279
2024-03-22	$42.32	$42.36	$42.23	$42.29	$42.29	124,960
2024-03-21	$42.22	$42.37	$42.16	$42.36	$42.36	196,718
2024-03-20	$41.91	$42.01	$41.78	$41.97	$41.97	155,223
2024-03-19	$41.35	$41.67	$41.30	$41.58	$41.58	64,843
2024-03-18	$40.84	$41.00	$40.77	$41.00	$41.00	138,006
2024-03-15	$40.11	$40.34	$40.11	$40.30	$40.30	550,483
2024-03-14	$40.00	$40.02	$39.66	$39.79	$39.79	154,512
2024-03-13	$39.75	$39.84	$39.69	$39.84	$39.84	89,722
2024-03-12	$39.89	$40.19	$39.81	$40.15	$40.15	199,587
2024-03-11	$39.84	$39.85	$39.61	$39.73	$39.73	369,436
2024-03-08	$40.86	$40.96	$40.60	$40.63	$40.63	198,293
2024-03-07	$40.97	$41.08	$40.89	$41.02	$41.02	99,666
2024-03-06	$41.33	$41.50	$41.24	$41.37	$41.37	121,973
2024-03-05	$41.05	$41.13	$40.81	$40.88	$40.88	70,905
2024-03-04	$40.89	$40.92	$40.76	$40.83	$40.83	88,311
2024-03-01	$40.85	$40.98	$40.77	$40.98	$40.98	164,174
2024-02-29	$40.23	$40.23	$39.98	$40.19	$40.19	77,700
2024-02-28	$40.09	$40.20	$40.04	$40.09	$40.09	36,252
2024-02-27	$40.24	$40.35	$40.23	$40.31	$40.31	64,269
2024-02-26	$40.40	$40.41	$40.23	$40.28	$40.28	88,138
2024-02-23	$40.20	$40.31	$40.20	$40.23	$40.23	68,121
2024-02-22	$40.09	$40.18	$40.02	$40.14	$40.14	350,466
2024-02-21	$39.42	$39.54	$39.33	$39.44	$39.44	391,895
2024-02-20	$39.44	$39.50	$39.32	$39.45	$39.45	62,436
2024-02-16	$39.41	$39.50	$39.27	$39.35	$39.35	314,152
2024-02-15	$39.04	$39.31	$39.00	$39.26	$39.26	263,890
2024-02-14	$38.95	$39.06	$38.84	$39.06	$39.06	271,197
2024-02-13	$39.09	$39.15	$38.81	$38.95	$38.95	216,479
2024-02-12	$38.57	$38.83	$38.57	$38.71	$38.71	58,318
2024-02-09	$38.38	$38.52	$38.34	$38.52	$38.52	42,954
2024-02-08	$38.31	$38.37	$38.14	$38.37	$38.37	298,259
2024-02-07	$38.11	$38.19	$38.02	$38.18	$38.18	44,316
2024-02-06	$37.85	$37.97	$37.71	$37.81	$37.81	154,944
2024-02-05	$38.10	$38.16	$37.92	$38.04	$38.04	77,425
2024-02-02	$37.91	$38.17	$37.84	$38.16	$38.16	233,310
2024-02-01	$37.65	$37.85	$37.42	$37.84	$37.84	264,149
2024-01-31	$37.89	$37.89	$37.58	$37.66	$37.66	112,862
2024-01-30	$37.54	$37.62	$37.50	$37.59	$37.59	69,428
2024-01-29	$37.65	$37.69	$37.50	$37.66	$37.66	40,942
2024-01-26	$37.35	$37.49	$37.31	$37.35	$37.35	403,283
2024-01-25	$37.65	$37.65	$37.45	$37.61	$37.61	310,434
2024-01-24	$37.57	$37.79	$37.54	$37.65	$37.65	248,404
2024-01-23	$37.67	$37.81	$37.65	$37.80	$37.80	99,092
2024-01-22	$37.93	$38.08	$37.91	$38.04	$38.04	53,504
2024-01-19	$37.48	$37.64	$37.38	$37.62	$37.62	93,856
2024-01-18	$37.28	$37.54	$37.28	$37.54	$37.54	84,538
2024-01-17	$37.07	$37.21	$37.01	$37.21	$37.21	316,298
2024-01-16	$37.54	$37.61	$37.37	$37.46	$37.46	94,070
2024-01-12	$37.14	$37.24	$37.09	$37.17	$37.17	194,744
2024-01-11	$37.11	$37.11	$36.75	$36.91	$36.91	87,439
2024-01-10	$36.55	$36.71	$36.55	$36.65	$36.65	146,697
2024-01-09	$35.58	$35.78	$35.53	$35.77	$35.77	69,023
2024-01-08	$35.56	$35.88	$35.47	$35.88	$35.88	122,213
2024-01-05	$35.55	$35.74	$35.48	$35.50	$35.50	67,858
2024-01-04	$35.21	$35.37	$35.19	$35.19	$35.19	171,931
2024-01-03	$34.96	$35.08	$34.92	$34.95	$34.95	28,991
2024-01-02	$34.79	$35.03	$34.73	$34.82	$34.82	48,028
2023-12-29	$35.12	$35.12	$34.79	$34.91	$34.91	69,362
2023-12-28	$34.92	$34.99	$34.73	$34.90	$34.90	66,070
2023-12-27	$34.79	$34.89	$34.75	$34.79	$34.79	29,984
2023-12-26	$34.62	$34.78	$34.61	$34.76	$34.76	13,462
2023-12-22	$34.68	$34.84	$34.62	$34.76	$34.76	50,705
2023-12-21	$34.94	$35.11	$34.88	$35.10	$34.59	40,483
2023-12-20	$35.14	$35.29	$34.79	$34.83	$34.32	47,148
2023-12-19	$35.25	$35.27	$34.97	$35.08	$34.57	47,977
2023-12-18	$34.73	$34.75	$34.62	$34.70	$34.19	27,238
2023-12-15	$34.76	$34.77	$34.52	$34.59	$34.08	146,759
2023-12-14	$34.71	$34.82	$34.63	$34.76	$34.25	324,612
2023-12-13	$35.20	$35.26	$35.07	$35.25	$34.73	282,237
2023-12-12	$35.14	$35.32	$35.14	$35.31	$34.79	76,887
2023-12-11	$35.45	$35.56	$35.38	$35.54	$35.02	94,862
2023-12-08	$34.67	$35.03	$34.67	$35.03	$34.52	94,066
2023-12-07	$34.91	$34.96	$34.53	$34.92	$34.41	283,109
2023-12-06	$35.64	$35.74	$35.51	$35.53	$35.01	125,749
2023-12-05	$35.05	$35.16	$35.03	$35.07	$34.56	56,589
2023-12-04	$35.28	$35.29	$35.12	$35.21	$34.69	98,823
2023-12-01	$35.63	$35.68	$35.51	$35.68	$35.16	74,628
2023-11-30	$35.64	$35.68	$35.56	$35.66	$35.14	111,872
2023-11-29	$35.45	$35.45	$35.33	$35.37	$34.85	511,792
2023-11-28	$35.48	$35.51	$35.37	$35.41	$34.89	106,805
2023-11-27	$35.70	$35.78	$35.67	$35.72	$35.72	85,481
2023-11-24	$35.79	$35.95	$35.79	$35.95	$35.95	27,897
2023-11-22	$35.78	$35.87	$35.69	$35.87	$35.87	53,180
2023-11-21	$35.32	$35.39	$35.28	$35.36	$35.36	149,905
2023-11-20	$35.42	$35.51	$35.35	$35.49	$35.49	81,392
2023-11-17	$35.63	$35.79	$35.62	$35.79	$35.79	152,227
2023-11-16	$35.45	$35.46	$35.30	$35.46	$35.46	45,182
2023-11-15	$35.48	$35.54	$35.38	$35.47	$35.47	223,696
2023-11-14	$35.31	$35.51	$35.29	$35.47	$35.47	165,190
2023-11-13	$34.95	$35.10	$34.86	$35.08	$35.08	108,147
2023-11-10	$34.85	$35.04	$34.68	$35.04	$35.04	43,056
2023-11-09	$34.88	$34.98	$34.67	$34.67	$34.67	369,999
2023-11-08	$34.51	$34.59	$34.34	$34.45	$34.45	220,347
2023-11-07	$34.74	$34.92	$34.73	$34.89	$34.89	110,542
2023-11-06	$35.22	$35.22	$35.03	$35.14	$35.14	100,422
2023-11-03	$35.21	$35.56	$35.21	$35.45	$35.45	61,174
2023-11-02	$34.72	$35.10	$34.69	$35.08	$35.08	127,690
2023-11-01	$34.33	$34.58	$34.32	$34.54	$34.54	45,082
2023-10-31	$33.89	$34.16	$33.80	$34.15	$34.15	327,245
2023-10-30	$33.18	$33.23	$32.92	$33.16	$33.16	72,812
2023-10-27	$33.22	$33.22	$32.94	$33.01	$33.01	61,668
2023-10-26	$33.11	$33.12	$32.82	$32.93	$32.93	62,625
2023-10-25	$33.46	$33.47	$33.25	$33.29	$33.29	21,046
2023-10-24	$33.25	$33.38	$33.20	$33.38	$33.38	43,880
2023-10-23	$33.02	$33.31	$32.95	$33.11	$33.11	71,420
2023-10-20	$33.47	$33.48	$33.22	$33.23	$33.23	40,679
2023-10-19	$33.67	$33.78	$33.37	$33.43	$33.43	141,818
2023-10-18	$34.00	$34.00	$33.62	$33.68	$33.68	24,190
2023-10-17	$33.92	$34.29	$33.92	$34.18	$34.18	313,533
2023-10-16	$33.83	$34.07	$33.82	$34.04	$34.04	111,354
2023-10-13	$34.17	$34.21	$33.88	$33.92	$33.92	37,028
2023-10-12	$34.57	$34.58	$34.28	$34.42	$34.42	280,350
2023-10-11	$34.23	$34.23	$34.06	$34.20	$34.20	84,528
2023-10-10	$34.11	$34.23	$34.08	$34.15	$34.15	82,129
2023-10-09	$33.47	$33.71	$33.42	$33.65	$33.65	64,648
2023-10-06	$33.51	$33.76	$33.33	$33.75	$33.75	60,237
2023-10-05	$33.41	$33.48	$33.26	$33.43	$33.43	794,060
2023-10-04	$33.09	$33.09	$32.68	$32.92	$32.92	79,886
2023-10-03	$33.51	$33.56	$33.08	$33.19	$33.19	430,996
2023-10-02	$34.11	$34.19	$33.91	$34.01	$34.01	45,155
2023-09-29	$34.49	$34.49	$34.14	$34.20	$34.20	175,130
2023-09-28	$34.65	$34.68	$34.42	$34.63	$34.63	159,218
2023-09-27	$34.78	$34.78	$34.52	$34.66	$34.66	101,334
2023-09-26	$34.54	$34.60	$34.37	$34.37	$34.37	73,663
2023-09-25	$34.72	$34.86	$34.67	$34.86	$34.86	53,454
2023-09-22	$34.88	$34.91	$34.76	$34.79	$34.79	118,150
2023-09-21	$34.72	$34.72	$34.50	$34.51	$34.51	227,910
2023-09-20	$35.30	$35.40	$35.14	$35.18	$35.18	48,453
2023-09-19	$35.56	$35.62	$35.50	$35.57	$35.57	161,088
2023-09-18	$35.21	$35.36	$35.18	$35.36	$35.36	238,428
2023-09-15	$35.43	$35.47	$35.28	$35.28	$35.28	169,532
2023-09-14	$35.23	$35.41	$35.20	$35.37	$35.37	356,803
2023-09-13	$34.79	$34.84	$34.74	$34.80	$34.80	305,869
2023-09-12	$34.70	$34.81	$34.69	$34.73	$34.73	291,466
2023-09-11	$34.46	$34.62	$34.43	$34.58	$34.58	134,093
2023-09-08	$34.41	$34.55	$34.41	$34.51	$34.51	102,404
2023-09-07	$34.68	$34.70	$34.59	$34.68	$34.68	38,975
2023-09-06	$34.83	$34.85	$34.68	$34.77	$34.77	27,400
2023-09-05	$34.66	$34.75	$34.64	$34.69	$34.69	49,827
2023-09-01	$34.25	$34.33	$34.18	$34.31	$34.31	81,062
2023-08-31	$34.01	$34.04	$33.81	$33.92	$33.92	213,686
2023-08-30	$33.64	$33.75	$33.57	$33.75	$33.75	58,423
2023-08-29	$33.53	$33.70	$33.53	$33.68	$33.68	48,552
2023-08-28	$33.55	$33.64	$33.54	$33.62	$33.62	51,909
2023-08-25	$33.14	$33.25	$33.03	$33.17	$33.17	93,017
2023-08-24	$33.20	$33.20	$32.91	$32.91	$32.91	209,603
2023-08-23	$33.05	$33.15	$33.01	$33.12	$33.12	92,411
2023-08-22	$33.12	$33.12	$32.87	$32.90	$32.90	127,433
2023-08-21	$32.72	$32.87	$32.70	$32.84	$32.84	105,801
2023-08-18	$32.44	$32.65	$32.44	$32.61	$32.61	154,860
2023-08-17	$32.87	$32.87	$32.57	$32.61	$32.61	113,286
2023-08-16	$32.91	$32.99	$32.84	$32.84	$32.84	58,636
2023-08-15	$33.21	$33.21	$33.03	$33.08	$33.08	259,872
2023-08-14	$33.27	$33.41	$33.22	$33.39	$33.39	271,082
2023-08-11	$33.60	$33.65	$33.53	$33.58	$33.58	59,194
2023-08-10	$33.70	$33.82	$33.55	$33.60	$33.60	77,705
2023-08-09	$33.28	$33.30	$33.10	$33.20	$33.20	280,894
2023-08-08	$33.30	$33.41	$33.18	$33.39	$33.39	294,672
2023-08-07	$33.33	$33.48	$33.30	$33.48	$33.48	88,649
2023-08-04	$33.07	$33.28	$32.99	$33.05	$33.05	66,862
2023-08-03	$32.76	$32.90	$32.69	$32.89	$32.89	205,686
2023-08-02	$33.44	$33.48	$33.14	$33.22	$33.22	274,880
2023-08-01	$33.88	$33.97	$33.80	$33.86	$33.86	326,569
2023-07-31	$33.98	$34.09	$33.94	$34.01	$34.01	6,861,716
2023-07-28	$33.71	$33.88	$33.69	$33.80	$33.80	40,454
2023-07-27	$33.65	$33.72	$33.07	$33.11	$33.11	116,071
2023-07-26	$33.08	$33.22	$33.06	$33.14	$33.14	101,363
2023-07-25	$33.22	$33.24	$33.16	$33.17	$33.17	33,686
2023-07-24	$33.15	$33.29	$33.08	$33.24	$33.24	42,719
2023-07-21	$33.20	$33.29	$33.19	$33.27	$33.27	49,196
2023-07-20	$32.81	$32.98	$32.80	$32.85	$32.85	309,365
2023-07-19	$33.26	$33.27	$33.16	$33.24	$33.24	78,292
2023-07-18	$32.72	$33.07	$32.66	$33.02	$33.02	84,876
2023-07-17	$32.49	$32.56	$32.48	$32.49	$32.49	32,997
2023-07-14	$32.64	$32.64	$32.43	$32.55	$32.55	85,213
2023-07-13	$32.74	$32.78	$32.64	$32.73	$32.73	302,704
2023-07-12	$32.30	$32.47	$32.26	$32.29	$32.29	481,600
2023-07-11	$32.41	$32.55	$32.40	$32.53	$32.53	261,309
2023-07-10	$32.63	$32.69	$32.58	$32.60	$32.60	90,855
2023-07-07	$32.68	$33.00	$32.68	$32.83	$32.83	76,115
2023-07-06	$32.87	$32.89	$32.66	$32.83	$32.83	60,529
2023-07-05	$33.37	$33.39	$33.28	$33.39	$33.39	137,280
2023-07-03	$33.66	$33.80	$33.63	$33.80	$33.80	106,659
2023-06-30	$33.56	$33.74	$33.56	$33.65	$33.46	99,672
2023-06-29	$33.54	$33.59	$33.50	$33.56	$33.37	323,557
2023-06-28	$33.47	$33.67	$33.47	$33.63	$33.44	152,943
2023-06-27	$32.91	$33.21	$32.91	$33.19	$33.00	76,306
2023-06-26	$32.93	$33.03	$32.91	$32.96	$32.78	68,459
2023-06-23	$32.90	$33.06	$32.79	$33.02	$32.84	59,287
2023-06-22	$33.55	$33.72	$33.49	$33.70	$33.51	302,134
2023-06-21	$33.62	$33.70	$33.56	$33.63	$33.44	259,418
2023-06-20	$33.29	$33.29	$33.10	$33.18	$32.99	49,413
2023-06-16	$33.95	$33.95	$33.68	$33.72	$33.53	310,555
2023-06-15	$33.42	$33.73	$33.41	$33.67	$33.48	201,708
2023-06-14	$33.58	$33.67	$33.47	$33.64	$33.45	153,271
2023-06-13	$33.41	$33.61	$33.40	$33.53	$33.34	262,608
2023-06-12	$32.79	$32.93	$32.77	$32.93	$32.75	263,184
2023-06-09	$32.71	$32.75	$32.56	$32.70	$32.52	96,069
2023-06-08	$32.00	$32.22	$31.85	$32.19	$32.01	57,957
2023-06-07	$32.20	$32.29	$32.10	$32.20	$32.02	110,823
2023-06-06	$32.64	$32.91	$32.63	$32.91	$32.73	62,514
2023-06-05	$32.51	$32.54	$32.20	$32.22	$32.04	98,323
2023-06-02	$32.19	$32.42	$32.18	$32.41	$32.23	57,015
2023-06-01	$31.23	$31.54	$31.23	$31.54	$31.36	155,846
2023-05-31	$30.96	$30.96	$30.76	$30.89	$30.72	64,840
2023-05-30	$31.36	$31.36	$31.14	$31.22	$31.05	117,960
2023-05-26	$31.39	$31.61	$31.36	$31.58	$31.58	67,733
2023-05-25	$31.23	$31.39	$31.17	$31.39	$31.39	91,416
2023-05-24	$31.02	$31.08	$30.96	$31.05	$31.05	223,623
2023-05-23	$31.15	$31.37	$31.11	$31.18	$31.18	47,617
2023-05-22	$31.56	$31.68	$31.52	$31.65	$31.65	39,091
2023-05-19	$31.39	$31.43	$31.18	$31.38	$31.38	151,517
2023-05-18	$31.43	$31.46	$31.30	$31.46	$31.46	55,482
2023-05-17	$31.06	$31.23	$31.02	$31.23	$31.23	25,362
2023-05-16	$30.77	$30.85	$30.71	$30.73	$30.73	161,647
2023-05-15	$30.61	$30.74	$30.58	$30.74	$30.74	147,936
2023-05-12	$30.38	$30.46	$30.32	$30.46	$30.46	66,091
2023-05-11	$29.95	$30.07	$29.89	$30.06	$30.06	31,632
2023-05-10	$30.06	$30.06	$29.76	$29.90	$29.90	1,743,261
2023-05-09	$30.12	$30.27	$30.12	$30.26	$30.26	4,564
2023-05-08	$29.91	$29.91	$29.83	$29.91	$29.91	78,619
2023-05-05	$29.69	$29.94	$29.69	$29.93	$29.93	183,571
2023-05-04	$29.44	$29.44	$29.31	$29.37	$29.37	75,640
2023-05-03	$29.60	$29.74	$29.49	$29.49	$29.49	9,084
2023-05-02	$29.81	$29.81	$29.45	$29.64	$29.64	25,470
2023-05-01	$29.96	$30.08	$29.95	$30.06	$30.06	89,053
2023-04-28	$29.64	$29.85	$29.59	$29.85	$29.85	80,762
2023-04-27	$29.43	$29.60	$29.41	$29.59	$29.59	72,135
2023-04-26	$29.10	$29.17	$29.01	$29.05	$29.05	10,364
2023-04-25	$29.36	$29.42	$29.11	$29.12	$29.12	81,098
2023-04-24	$29.39	$29.48	$29.39	$29.47	$29.47	13,334
2023-04-21	$29.31	$29.44	$29.26	$29.43	$29.43	14,566
2023-04-20	$29.28	$29.36	$29.24	$29.32	$29.32	14,697
2023-04-19	$29.28	$29.32	$29.27	$29.32	$29.32	4,847
2023-04-18	$29.46	$29.47	$29.32	$29.40	$29.40	261,550
2023-04-17	$29.19	$29.31	$29.17	$29.31	$29.31	206,584
2023-04-14	$29.01	$29.13	$28.99	$29.07	$29.07	12,434
2023-04-13	$28.83	$29.06	$28.77	$29.05	$29.05	8,863
2023-04-12	$28.84	$28.84	$28.73	$28.74	$28.74	8,029
2023-04-11	$28.60	$28.78	$28.60	$28.73	$28.73	13,864
2023-04-10	$28.31	$28.60	$28.31	$28.60	$28.60	20,813
2023-04-06	$28.22	$28.32	$28.21	$28.27	$28.27	143,907
2023-04-05	$28.34	$28.34	$28.20	$28.30	$28.30	134,155
2023-04-04	$28.95	$29.01	$28.72	$28.79	$28.79	11,952
2023-04-03	$28.97	$29.00	$28.77	$29.00	$29.00	113,246
2023-03-31	$28.71	$28.92	$28.71	$28.88	$28.88	21,790
2023-03-30	$28.50	$28.58	$28.47	$28.49	$28.49	27,456
2023-03-29	$28.33	$28.42	$28.29	$28.40	$28.40	15,257
2023-03-28	$27.90	$27.90	$27.79	$27.87	$27.87	5,186
2023-03-27	$27.93	$27.97	$27.83	$27.97	$27.97	21,473
2023-03-24	$27.51	$27.65	$27.43	$27.65	$27.65	11,374
2023-03-23	$27.82	$27.91	$27.41	$27.52	$27.52	25,338
2023-03-22	$27.89	$27.94	$27.52	$27.54	$27.54	91,719
2023-03-21	$27.71	$27.90	$27.68	$27.88	$27.88	33,178
2023-03-20	$27.40	$27.64	$27.36	$27.49	$27.49	114,094
2023-03-17	$27.44	$27.47	$27.19	$27.21	$27.21	42,419
2023-03-16	$27.00	$27.68	$27.00	$27.68	$27.68	124,303
2023-03-15	$27.01	$27.14	$26.79	$27.09	$27.09	1,738,262
2023-03-14	$27.84	$27.85	$27.63	$27.82	$27.82	63,840
2023-03-13	$27.70	$27.86	$27.67	$27.72	$27.72	18,932
2023-03-10	$28.71	$28.71	$28.30	$28.30	$28.30	25,588
2023-03-09	$29.23	$29.27	$28.88	$28.94	$28.94	37,251
2023-03-08	$29.04	$29.20	$29.04	$29.20	$29.20	19,193
2023-03-07	$29.01	$29.02	$28.80	$28.84	$28.84	58,268
2023-03-06	$28.81	$28.88	$28.78	$28.82	$28.82	92,879
2023-03-03	$28.58	$28.83	$28.57	$28.81	$28.81	41,354
2023-03-02	$28.18	$28.31	$28.18	$28.31	$28.31	18,515
2023-03-01	$28.10	$28.20	$28.10	$28.17	$28.17	88,132
2023-02-28	$28.22	$28.22	$28.11	$28.12	$28.12	175,697
2023-02-27	$28.24	$28.25	$28.19	$28.24	$28.24	9,252
2023-02-24	$28.02	$28.03	$27.93	$28.03	$28.03	154,641
2023-02-23	$28.00	$28.07	$27.85	$28.05	$28.05	100,294
2023-02-22	$27.91	$27.91	$27.77	$27.84	$27.84	13,264
2023-02-21	$28.20	$28.21	$28.03	$28.05	$28.05	15,786
2023-02-17	$28.11	$28.24	$28.11	$28.24	$28.24	20,954
2023-02-16	$28.14	$28.26	$28.13	$28.16	$28.16	40,806
2023-02-15	$28.20	$28.28	$28.17	$28.28	$28.28	4,692
2023-02-14	$28.20	$28.35	$28.16	$28.32	$28.32	13,871
2023-02-13	$28.14	$28.32	$28.13	$28.30	$28.30	84,888
2023-02-10	$28.05	$28.16	$28.05	$28.14	$28.14	17,246
2023-02-09	$28.10	$28.16	$28.00	$28.03	$28.03	34,406
2023-02-08	$28.00	$28.04	$27.90	$27.95	$27.95	37,803
2023-02-07	$27.96	$28.19	$27.90	$28.19	$28.19	45,690
2023-02-06	$28.04	$28.10	$27.98	$28.09	$28.09	234,979
2023-02-03	$27.87	$28.11	$27.87	$28.04	$28.04	81,788
2023-02-02	$27.88	$27.88	$27.68	$27.84	$27.84	29,194
2023-02-01	$27.77	$27.93	$27.68	$27.89	$27.89	153,956
2023-01-31	$27.83	$28.10	$27.80	$28.08	$28.08	147,075
2023-01-30	$28.10	$28.19	$28.05	$28.05	$28.05	690,809
2023-01-27	$28.00	$28.14	$27.98	$28.11	$28.11	34,269
2023-01-26	$28.11	$28.11	$27.96	$28.09	$28.09	37,501
2023-01-25	$27.79	$28.00	$27.79	$27.99	$27.99	81,498
2023-01-24	$27.72	$27.82	$27.72	$27.76	$27.76	25,399
2023-01-23	$27.54	$27.70	$27.54	$27.68	$27.68	51,972
2023-01-20	$27.32	$27.54	$27.32	$27.53	$27.53	83,293
2023-01-19	$26.96	$27.03	$26.92	$26.98	$26.98	21,586
2023-01-18	$27.21	$27.21	$27.06	$27.07	$27.07	49,244
2023-01-17	$26.93	$27.03	$26.88	$26.97	$26.97	202,261
2023-01-13	$26.50	$26.64	$26.48	$26.63	$26.63	17,937
2023-01-12	$26.78	$26.79	$26.59	$26.78	$26.78	37,324
2023-01-11	$26.78	$26.83	$26.74	$26.82	$26.82	405,836
2023-01-10	$26.47	$26.57	$26.41	$26.55	$26.55	17,691
2023-01-09	$26.63	$26.73	$26.51	$26.52	$26.52	46,286
2023-01-06	$26.43	$26.55	$26.34	$26.52	$26.52	92,088
2023-01-05	$26.16	$26.23	$26.11	$26.12	$26.12	92,632
2023-01-04	$26.17	$26.37	$26.17	$26.33	$26.33	53,926
2023-01-03	$26.28	$26.34	$26.16	$26.23	$26.23	28,160
2022-12-30	$26.37	$26.39	$26.08	$26.16	$26.16	240,395
2022-12-29	$26.66	$26.85	$26.65	$26.79	$26.79	100,865
2022-12-28	$26.75	$26.83	$26.57	$26.59	$26.59	44,543
2022-12-27	$26.66	$26.73	$26.62	$26.67	$26.67	95,150
2022-12-23	$26.54	$26.69	$26.53	$26.67	$26.67	113,986
2022-12-22	$26.67	$26.72	$26.42	$26.64	$26.56	83,887
2022-12-21	$26.76	$26.78	$26.66	$26.67	$26.59	2,606,403
2022-12-20	$26.76	$26.81	$26.58	$26.61	$26.53	395,659
2022-12-19	$27.38	$27.43	$27.33	$27.35	$27.27	119,278
2022-12-16	$27.40	$27.46	$27.30	$27.41	$27.33	37,844
2022-12-15	$27.69	$27.71	$27.57	$27.62	$27.54	121,310
2022-12-14	$27.94	$28.02	$27.76	$27.77	$27.69	109,897
2022-12-13	$28.07	$28.12	$27.81	$27.89	$27.81	411,917
2022-12-12	$28.89	$28.89	$27.70	$27.94	$27.86	173,289
2022-12-09	$27.70	$27.86	$27.67	$27.70	$27.70	290,202
2022-12-08	$27.48	$27.63	$27.43	$27.60	$27.60	128,000
2022-12-07	$27.39	$27.53	$27.37	$27.37	$27.37	114,307
2022-12-06	$27.51	$27.53	$27.29	$27.41	$27.41	174,171
2022-12-05	$27.58	$27.59	$27.39	$27.46	$27.46	816,543
2022-12-02	$27.54	$27.72	$27.53	$27.57	$27.57	288,031
2022-12-01	$40.27	$40.27	$39.94	$39.99	$27.83	73,584
2022-11-30	$40.39	$40.63	$40.18	$40.54	$28.22	346,501
2022-11-29	$40.33	$40.39	$40.18	$40.28	$40.28	344,794
2022-11-28	$40.71	$40.87	$40.57	$40.58	$40.58	95,830
2022-11-25	$40.90	$41.04	$40.90	$40.97	$40.97	1,072,664
2022-11-23	$40.87	$40.93	$40.72	$40.79	$40.79	32,879
2022-11-22	$40.51	$40.80	$40.48	$40.78	$40.78	193,817
2022-11-21	$40.08	$40.20	$40.01	$40.17	$40.17	94,088
2022-11-18	$39.98	$40.02	$39.89	$39.98	$39.98	111,909
2022-11-17	$39.65	$39.96	$39.65	$39.94	$39.94	85,769
2022-11-16	$39.86	$39.86	$39.73	$39.83	$39.83	9,956
2022-11-15	$40.02	$40.18	$39.81	$39.87	$39.87	30,424
2022-11-14	$39.85	$40.05	$39.73	$39.73	$39.73	121,929
2022-11-11	$39.92	$40.05	$39.84	$39.99	$39.99	21,344
2022-11-10	$39.65	$39.92	$39.58	$39.92	$39.92	354,993
2022-11-09	$39.35	$39.50	$39.12	$39.12	$39.12	324,694
2022-11-08	$39.57	$39.73	$39.41	$39.58	$39.58	54,725
2022-11-07	$39.18	$39.34	$39.17	$39.26	$39.26	25,689
2022-11-04	$38.95	$39.11	$38.88	$39.11	$39.11	28,540
2022-11-03	$38.57	$38.86	$38.55	$38.71	$38.71	27,918
2022-11-02	$39.09	$39.16	$38.65	$38.68	$38.68	59,409
2022-11-01	$39.16	$39.20	$38.93	$39.06	$39.06	121,489
2022-10-31	$38.81	$38.93	$38.79	$38.87	$38.87	24,007
2022-10-28	$38.40	$38.81	$38.40	$38.81	$38.81	9,280
2022-10-27	$38.41	$38.48	$38.11	$38.12	$38.12	109,866
2022-10-26	$38.60	$38.84	$38.57	$38.57	$38.57	46,385
2022-10-25	$38.38	$38.78	$38.38	$38.78	$38.78	495,785
2022-10-24	$38.12	$38.20	$37.92	$38.19	$38.19	142,856
2022-10-21	$38.01	$38.13	$37.76	$38.11	$38.11	109,679
2022-10-20	$38.16	$38.36	$38.03	$38.05	$38.05	38,749
2022-10-19	$38.03	$38.16	$37.84	$38.00	$38.00	52,444
2022-10-18	$38.37	$38.37	$37.92	$38.04	$38.04	284,272
2022-10-17	$38.01	$38.21	$38.01	$38.18	$38.18	57,407
2022-10-14	$38.09	$38.19	$37.65	$37.67	$37.67	100,622
2022-10-13	$36.81	$37.95	$36.81	$37.91	$37.91	43,380
2022-10-12	$37.44	$37.59	$37.39	$37.47	$37.47	179,338
2022-10-11	$37.53	$37.78	$37.37	$37.45	$37.45	190,744
2022-10-10	$37.82	$37.88	$37.61	$37.79	$37.79	530,421
2022-10-07	$38.12	$38.12	$37.83	$37.87	$37.87	31,572
2022-10-06	$38.25	$38.40	$38.15	$38.16	$38.16	2,846,257
2022-10-05	$38.21	$38.51	$38.15	$38.39	$38.39	127,073
2022-10-04	$38.33	$38.68	$38.21	$38.67	$38.67	320,185
2022-10-03	$37.37	$37.75	$37.27	$37.63	$37.63	164,375
2022-09-30	$36.92	$37.24	$36.89	$36.90	$36.90	17,924
2022-09-29	$37.20	$37.26	$37.00	$37.19	$37.19	27,100
2022-09-28	$36.94	$37.49	$36.93	$37.43	$37.43	156,964
2022-09-27	$37.17	$37.25	$36.84	$36.97	$36.97	217,202
2022-09-26	$37.20	$37.36	$37.05	$37.13	$37.13	171,839
2022-09-23	$37.46	$37.52	$37.21	$37.45	$37.45	199,628
2022-09-22	$37.90	$38.00	$37.73	$37.91	$37.91	162,576
2022-09-21	$38.32	$38.51	$38.00	$38.02	$38.02	40,661
2022-09-20	$38.50	$38.50	$38.22	$38.38	$38.38	216,437
2022-09-19	$38.25	$38.68	$38.25	$38.66	$38.66	654,592
2022-09-16	$38.43	$38.55	$38.34	$38.42	$38.42	58,842
2022-09-15	$38.65	$38.80	$38.59	$38.61	$38.61	32,273
2022-09-14	$38.78	$38.88	$38.65	$38.84	$38.84	305,756
2022-09-13	$39.07	$39.07	$38.62	$38.64	$38.64	23,115
2022-09-12	$39.45	$39.59	$39.39	$39.45	$39.45	317,379
2022-09-09	$39.14	$39.41	$39.14	$39.38	$39.38	127,861
2022-09-08	$38.71	$39.05	$38.71	$39.04	$39.04	169,692
2022-09-07	$38.25	$38.54	$38.25	$38.50	$38.50	237,280
2022-09-06	$38.43	$38.50	$38.27	$38.31	$38.31	26,276
2022-09-02	$38.64	$38.74	$38.14	$38.21	$38.21	51,089
2022-09-01	$38.43	$38.62	$38.35	$38.60	$38.60	82,687
2022-08-31	$38.93	$38.98	$38.71	$38.73	$38.73	13,001
2022-08-30	$39.24	$39.24	$38.79	$38.83	$38.83	107,898
2022-08-29	$38.77	$39.01	$38.77	$38.90	$38.90	111,892
2022-08-26	$39.43	$39.46	$38.95	$38.95	$38.95	52,337
2022-08-25	$39.30	$39.57	$39.30	$39.57	$39.57	176,105
2022-08-24	$39.16	$39.36	$39.16	$39.32	$39.32	36,495
2022-08-23	$39.29	$39.36	$39.20	$39.25	$39.25	116,769
2022-08-22	$39.43	$39.47	$39.25	$39.32	$39.32	23,057
2022-08-19	$39.65	$39.66	$39.51	$39.55	$39.55	14,191
2022-08-18	$39.80	$39.98	$39.67	$39.98	$39.98	1,351,026
2022-08-17	$39.81	$39.98	$39.70	$39.85	$39.85	408,159
2022-08-16	$39.55	$39.76	$39.52	$39.70	$39.70	21,789
2022-08-15	$39.36	$39.69	$39.36	$39.65	$39.65	223,974
2022-08-12	$39.38	$39.50	$39.33	$39.50	$39.50	18,150
2022-08-11	$38.83	$38.98	$38.83	$38.92	$38.92	29,227
2022-08-10	$38.79	$38.89	$38.65	$38.83	$38.83	78,515
2022-08-09	$38.56	$38.56	$38.37	$38.38	$38.38	12,581
2022-08-08	$38.96	$39.04	$38.73	$38.78	$38.78	146,702
2022-08-05	$38.56	$38.84	$38.56	$38.76	$38.76	102,242
2022-08-04	$38.50	$38.55	$38.35	$38.36	$38.36	47,701
2022-08-03	$38.60	$38.79	$38.55	$38.75	$38.75	36,970
2022-08-02	$38.41	$38.71	$38.37	$38.49	$38.49	460,121
2022-08-01	$38.78	$39.00	$38.76	$38.88	$38.88	40,816
2022-07-29	$38.63	$38.89	$38.61	$38.89	$38.89	66,160
2022-07-28	$38.64	$38.80	$38.42	$38.74	$38.74	1,561,427
2022-07-27	$38.72	$39.08	$38.72	$39.06	$39.06	105,853
2022-07-26	$38.55	$38.55	$38.35	$38.35	$38.35	23,157
2022-07-25	$38.74	$38.75	$38.64	$38.75	$38.75	412,925
2022-07-22	$38.98	$38.98	$38.49	$38.56	$38.56	33,318
2022-07-21	$38.63	$38.89	$38.63	$38.89	$38.89	58,257
2022-07-20	$38.55	$38.61	$38.47	$38.56	$38.56	158,639
2022-07-19	$38.03	$38.41	$38.02	$38.41	$38.41	506,972
2022-07-18	$38.08	$38.15	$37.77	$37.83	$37.83	298,190
2022-07-15	$37.70	$37.91	$37.64	$37.91	$37.91	18,459
2022-07-14	$37.37	$37.59	$37.27	$37.56	$37.56	13,109
2022-07-13	$37.18	$37.57	$37.18	$37.53	$37.53	147,687
2022-07-12	$37.44	$37.72	$37.38	$37.55	$37.55	124,658
2022-07-11	$38.03	$38.06	$37.68	$37.69	$37.69	118,539
2022-07-08	$37.79	$37.91	$37.73	$37.91	$37.91	144,555
2022-07-07	$37.41	$37.68	$37.41	$37.66	$37.66	42,241
2022-07-06	$36.93	$37.19	$36.83	$37.09	$37.09	373,503
2022-07-05	$36.69	$37.10	$36.62	$37.07	$37.07	54,969
2022-07-01	$37.07	$37.52	$36.90	$37.51	$37.16	158,821
2022-06-30	$37.23	$37.52	$37.06	$37.40	$37.05	671,590
2022-06-29	$37.89	$37.94	$37.73	$37.78	$37.43	69,746
2022-06-28	$38.35	$38.39	$37.81	$37.82	$37.46	27,098
2022-06-27	$37.79	$37.79	$37.63	$37.63	$37.28	20,296
2022-06-24	$37.48	$37.94	$37.48	$37.94	$37.59	38,444
2022-06-23	$37.12	$37.15	$36.85	$37.15	$36.80	301,724
2022-06-22	$37.12	$37.45	$37.12	$37.25	$36.90	58,047
2022-06-21	$37.38	$37.59	$37.34	$37.56	$37.21	192,874
2022-06-17	$36.65	$36.88	$36.58	$36.74	$36.40	86,042
2022-06-16	$36.41	$36.50	$36.25	$36.33	$35.99	537,518
2022-06-15	$37.24	$37.48	$37.01	$37.31	$36.96	546,327
2022-06-14	$37.40	$37.52	$37.14	$37.34	$36.99	315,098
2022-06-13	$37.65	$37.70	$37.32	$37.37	$37.02	640,037
2022-06-10	$38.68	$38.70	$38.33	$38.38	$38.02	410,987
2022-06-09	$39.44	$39.46	$39.08	$39.09	$38.73	360,134
2022-06-08	$39.37	$39.46	$39.23	$39.30	$38.93	232,836
2022-06-07	$38.93	$39.37	$38.93	$39.34	$38.97	236,259
2022-06-06	$39.03	$39.11	$38.90	$38.99	$38.63	96,074
2022-06-03	$38.51	$38.61	$38.48	$38.52	$38.16	52,119
2022-06-02	$38.68	$39.03	$38.59	$39.03	$38.67	379,371
2022-06-01	$38.99	$39.01	$38.60	$38.75	$38.39	35,801
2022-05-31	$38.32	$38.44	$38.23	$38.29	$37.93	92,228
2022-05-27	$38.07	$38.31	$38.07	$38.31	$37.95	32,627
2022-05-26	$37.73	$38.17	$37.73	$38.03	$37.68	41,883
2022-05-25	$37.44	$37.90	$37.44	$37.75	$37.40	108,706
2022-05-24	$37.62	$37.67	$37.31	$37.57	$37.22	236,148
2022-05-23	$37.84	$38.14	$37.76	$38.04	$37.69	412,611
2022-05-20	$37.88	$37.88	$37.18	$37.67	$37.32	143,181
2022-05-19	$36.76	$37.34	$36.76	$37.11	$36.76	691,765
2022-05-18	$37.57	$37.58	$36.89	$36.95	$36.61	428,396
2022-05-17	$37.61	$37.70	$37.40	$37.68	$37.33	148,550
2022-05-16	$37.26	$37.53	$37.21	$37.31	$36.96	60,997
2022-05-13	$37.26	$37.60	$37.26	$37.55	$37.20	109,671
2022-05-12	$36.44	$36.62	$36.20	$36.54	$36.20	319,378
2022-05-11	$36.92	$37.27	$36.57	$36.61	$36.27	924,538
2022-05-10	$37.37	$37.38	$36.87	$37.11	$36.76	73,767
2022-05-09	$37.48	$37.55	$36.99	$37.02	$36.68	84,207
2022-05-06	$38.15	$38.28	$37.88	$38.15	$37.79	76,658
2022-05-05	$38.46	$38.53	$37.68	$37.87	$37.52	257,829
2022-05-04	$38.24	$38.73	$37.90	$38.65	$38.29	468,788
2022-05-03	$38.09	$38.42	$37.96	$38.30	$37.94	409,339
2022-05-02	$37.93	$38.06	$37.63	$38.06	$37.71	286,472
2022-04-29	$38.61	$38.81	$37.85	$37.87	$37.52	141,964
2022-04-28	$38.28	$38.74	$38.16	$38.64	$38.28	679,804
2022-04-27	$37.29	$37.50	$37.17	$37.29	$36.94	101,540
2022-04-26	$37.37	$37.37	$36.85	$36.85	$36.51	540,981
2022-04-25	$37.55	$37.82	$37.32	$37.82	$37.47	487,278
2022-04-22	$38.18	$38.26	$37.69	$37.70	$37.35	136,728
2022-04-21	$38.82	$38.82	$38.15	$38.15	$37.79	115,725
2022-04-20	$38.40	$38.45	$38.23	$38.28	$37.92	166,316
2022-04-19	$37.91	$38.34	$37.89	$38.31	$37.95	205,177
2022-04-18	$37.69	$37.93	$37.65	$37.73	$37.38	179,311
2022-04-14	$38.12	$38.20	$37.87	$37.87	$37.52	266,640
2022-04-13	$37.60	$37.95	$37.60	$37.91	$37.56	448,534
2022-04-12	$37.56	$37.62	$37.20	$37.29	$36.94	196,004
2022-04-11	$37.99	$38.04	$37.75	$37.78	$37.43	568,903
2022-04-08	$38.00	$38.19	$38.00	$38.06	$37.71	162,871
2022-04-07	$37.96	$38.26	$37.83	$38.10	$37.75	475,074
2022-04-06	$38.20	$38.31	$38.01	$38.17	$37.81	486,026
2022-04-05	$38.85	$38.87	$38.59	$38.66	$38.30	230,121
2022-04-04	$39.15	$39.45	$39.11	$39.42	$39.05	363,473
2022-04-01	$38.97	$39.12	$38.80	$39.04	$38.68	79,467
2022-03-31	$38.91	$38.91	$38.55	$38.58	$38.22	157,842
2022-03-30	$39.20	$39.33	$38.88	$39.01	$38.65	162,963
2022-03-29	$39.62	$39.80	$39.42	$39.71	$39.34	242,453
2022-03-28	$39.18	$39.29	$38.98	$39.26	$38.89	105,221
2022-03-25	$39.25	$39.36	$39.04	$39.34	$38.97	153,276
2022-03-24	$39.11	$39.41	$39.07	$39.40	$39.03	92,743
2022-03-23	$38.76	$38.89	$38.64	$38.66	$38.30	155,396
2022-03-22	$38.63	$38.83	$38.62	$38.78	$38.42	37,315
2022-03-21	$38.25	$38.35	$38.13	$38.28	$37.92	128,292
2022-03-18	$37.80	$38.21	$37.79	$38.17	$37.81	116,558
2022-03-17	$37.35	$37.56	$37.25	$37.53	$37.18	322,291
2022-03-16	$36.86	$37.24	$36.65	$37.24	$36.89	124,609
2022-03-15	$35.84	$36.39	$35.78	$36.32	$35.98	438,333
2022-03-14	$35.80	$35.95	$35.58	$35.68	$35.35	342,390
2022-03-11	$35.91	$35.91	$35.34	$35.37	$35.04	180,839
2022-03-10	$35.67	$35.81	$35.43	$35.57	$35.24	174,491
2022-03-09	$35.33	$35.66	$35.20	$35.61	$35.28	496,452
2022-03-08	$34.79	$35.12	$34.43	$34.60	$34.28	835,108
2022-03-07	$35.53	$35.56	$34.96	$35.01	$34.68	341,011
2022-03-04	$36.24	$36.24	$35.94	$36.13	$35.79	818,168
2022-03-03	$37.06	$37.06	$36.68	$36.82	$36.48	619,045
2022-03-02	$36.85	$37.05	$36.75	$36.99	$36.65	106,683
2022-03-01	$37.24	$37.25	$36.56	$36.64	$36.30	258,925
2022-02-28	$37.36	$37.57	$37.09	$37.22	$36.87	175,321
2022-02-25	$37.24	$37.78	$37.24	$37.76	$37.41	145,328
2022-02-24	$36.21	$36.94	$36.12	$36.90	$36.56	492,161
2022-02-23	$37.56	$37.56	$36.89	$36.98	$36.64	95,673
2022-02-22	$37.46	$37.69	$37.21	$37.34	$36.99	189,750
2022-02-18	$37.74	$37.81	$37.54	$37.66	$37.31	107,080
2022-02-17	$37.99	$38.00	$37.66	$37.66	$37.31	144,035
2022-02-16	$38.24	$38.49	$38.19	$38.42	$38.06	86,737
2022-02-15	$38.28	$38.50	$38.27	$38.47	$38.11	81,839
2022-02-14	$38.04	$38.10	$37.78	$38.02	$37.67	322,861
2022-02-11	$38.41	$38.55	$37.84	$37.98	$37.63	72,642
2022-02-10	$38.64	$38.88	$38.41	$38.52	$38.16	116,264
2022-02-09	$38.75	$38.90	$38.72	$38.90	$38.54	66,122
2022-02-08	$38.17	$38.44	$38.16	$38.38	$38.02	42,747
2022-02-07	$38.13	$38.26	$38.04	$38.08	$37.73	78,491
2022-02-04	$37.90	$38.19	$37.80	$38.02	$37.67	240,955
2022-02-03	$37.89	$38.09	$37.65	$37.68	$37.33	280,526
2022-02-02	$38.29	$38.37	$38.13	$38.31	$37.95	203,267
2022-02-01	$37.71	$37.80	$37.56	$37.78	$37.43	59,420
2022-01-31	$37.39	$37.94	$37.39	$37.94	$37.59	251,580
2022-01-28	$36.77	$37.19	$36.66	$37.16	$36.81	5,643,843
2022-01-27	$37.31	$37.43	$36.91	$37.09	$36.74	341,958
2022-01-26	$37.91	$37.93	$37.22	$37.42	$37.07	166,898
2022-01-25	$37.46	$37.93	$37.21	$37.68	$37.33	169,015
2022-01-24	$37.68	$37.83	$37.09	$37.79	$37.44	194,103
2022-01-21	$38.27	$38.35	$37.87	$37.87	$37.52	321,036
2022-01-20	$38.49	$38.75	$38.19	$38.20	$37.84	608,893
2022-01-19	$38.70	$38.72	$38.39	$38.39	$38.03	91,410
2022-01-18	$39.10	$39.19	$38.92	$39.01	$38.64	191,376
2022-01-14	$39.23	$39.50	$39.20	$39.48	$39.11	80,820
2022-01-13	$39.97	$39.99	$39.44	$39.50	$39.13	227,453
2022-01-12	$40.04	$40.20	$39.94	$40.06	$39.69	53,906
2022-01-11	$39.51	$39.80	$39.41	$39.75	$39.38	94,494
2022-01-10	$39.50	$39.50	$39.06	$39.45	$39.08	144,824
2022-01-07	$39.57	$39.69	$39.35	$39.65	$39.28	191,499
2022-01-06	$39.97	$40.08	$39.83	$39.99	$39.62	192,403
2022-01-05	$40.69	$40.78	$40.34	$40.37	$39.99	235,822
2022-01-04	$40.54	$40.61	$40.46	$40.54	$40.16	90,168
2022-01-03	$39.70	$39.83	$39.65	$39.73	$39.36	64,187
2021-12-31	$39.52	$39.79	$39.52	$39.64	$39.27	129,866
2021-12-30	$39.74	$39.78	$39.57	$39.58	$39.21	74,920
2021-12-29	$39.57	$39.69	$39.49	$39.64	$39.27	56,751
2021-12-28	$39.81	$39.90	$39.78	$39.81	$39.44	78,743
2021-12-27	$39.58	$39.79	$39.55	$39.76	$39.39	88,533
2021-12-23	$39.47	$39.72	$39.47	$39.65	$39.28	146,288
2021-12-22	$39.62	$39.91	$39.59	$39.90	$39.02	90,533
2021-12-21	$39.62	$39.87	$39.60	$39.82	$38.94	22,992
2021-12-20	$39.22	$39.48	$39.16	$39.48	$38.61	35,448
2021-12-17	$39.85	$40.03	$39.71	$39.81	$38.93	174,788
2021-12-16	$40.54	$40.54	$40.20	$40.27	$39.38	49,360
2021-12-15	$39.85	$40.39	$39.84	$40.39	$39.50	201,918
2021-12-14	$39.49	$39.59	$39.37	$39.57	$38.70	51,244
2021-12-13	$39.62	$39.69	$39.50	$39.53	$38.66	56,595
2021-12-10	$39.90	$39.90	$39.73	$39.88	$39.00	112,011
2021-12-09	$39.86	$39.99	$39.80	$39.86	$38.98	76,935
2021-12-08	$40.25	$40.28	$40.17	$40.27	$39.38	3,129,779
2021-12-07	$40.01	$40.26	$40.00	$40.26	$39.37	1,467,996
2021-12-06	$39.12	$39.36	$39.06	$39.30	$38.43	65,638
2021-12-03	$39.41	$39.42	$38.81	$39.06	$38.20	67,030
2021-12-02	$38.45	$39.03	$38.45	$38.94	$38.08	394,356
2021-12-01	$39.08	$39.21	$38.20	$38.24	$37.40	68,525
2021-11-30	$38.50	$38.59	$38.15	$38.54	$37.69	162,657
2021-11-29	$39.36	$39.47	$39.06	$39.21	$38.35	135,569
2021-11-26	$39.45	$39.54	$38.87	$38.93	$38.07	121,841
2021-11-24	$40.55	$40.76	$40.51	$40.76	$39.86	61,601
2021-11-23	$41.05	$41.22	$40.90	$41.18	$40.27	63,487
2021-11-22	$41.18	$41.27	$41.02	$41.03	$40.13	44,785
2021-11-19	$40.87	$41.00	$40.85	$40.95	$40.05	41,423
2021-11-18	$40.90	$40.95	$40.72	$40.95	$40.05	50,123
2021-11-17	$40.85	$40.88	$40.70	$40.79	$39.90	53,852
2021-11-16	$41.14	$41.24	$41.10	$41.24	$40.33	256,105
2021-11-15	$41.09	$41.10	$40.98	$41.07	$40.16	219,346
2021-11-12	$40.83	$41.01	$40.81	$40.99	$40.09	217,869
2021-11-11	$40.43	$40.53	$40.42	$40.52	$39.63	12,568
2021-11-10	$40.38	$40.58	$40.13	$40.23	$39.34	52,452
2021-11-09	$40.59	$40.59	$40.31	$40.46	$39.57	70,887
2021-11-08	$40.80	$40.84	$40.74	$40.81	$39.91	26,529
2021-11-05	$40.96	$41.01	$40.82	$40.98	$40.08	55,060
2021-11-04	$41.01	$41.08	$40.87	$41.07	$40.16	101,759
2021-11-03	$40.53	$40.91	$40.51	$40.85	$39.95	128,556
2021-11-02	$40.53	$40.67	$40.50	$40.60	$39.70	147,044
2021-11-01	$40.70	$40.74	$40.50	$40.67	$39.77	93,316
2021-10-29	$39.84	$40.08	$39.84	$40.06	$39.18	228,495
2021-10-28	$39.85	$40.00	$39.80	$39.99	$39.10	118,211
2021-10-27	$39.87	$40.01	$39.73	$39.74	$38.86	295,797
2021-10-26	$40.37	$40.42	$40.12	$40.14	$39.26	43,674
2021-10-25	$39.89	$40.10	$39.76	$40.01	$39.13	77,275
2021-10-22	$40.08	$40.09	$39.85	$39.90	$39.02	55,418
2021-10-21	$39.68	$39.91	$39.61	$39.77	$38.89	32,409
2021-10-20	$40.52	$40.58	$40.47	$40.53	$39.64	19,155
2021-10-19	$40.50	$40.65	$40.49	$40.60	$39.71	50,861
2021-10-18	$40.16	$40.38	$40.13	$40.33	$39.44	47,633
2021-10-15	$40.53	$40.65	$40.46	$40.50	$39.60	26,263
2021-10-14	$39.90	$39.92	$39.82	$39.92	$39.04	53,886
2021-10-13	$39.44	$39.48	$39.23	$39.38	$38.51	72,749
2021-10-12	$39.58	$39.72	$39.49	$39.53	$38.66	312,217
2021-10-11	$39.99	$40.07	$39.68	$39.68	$38.81	31,022
2021-10-08	$39.12	$39.20	$39.04	$39.13	$38.27	266,215
2021-10-07	$38.91	$39.26	$38.91	$39.07	$38.21	49,321
2021-10-06	$38.30	$38.78	$38.09	$38.74	$37.89	97,164
2021-10-05	$38.96	$39.28	$38.92	$39.17	$38.31	149,762
2021-10-04	$39.25	$39.26	$38.42	$38.69	$37.84	124,021
2021-10-01	$39.75	$39.96	$39.46	$39.86	$38.98	79,274
2021-09-30	$40.50	$40.52	$40.16	$40.17	$39.28	19,800
2021-09-29	$40.71	$40.93	$40.67	$40.78	$39.88	86,673
2021-09-28	$40.94	$41.00	$40.57	$40.61	$39.71	66,015
2021-09-27	$41.26	$41.38	$41.24	$41.36	$40.45	61,097
2021-09-24	$41.22	$41.35	$41.22	$41.31	$40.40	17,750
2021-09-23	$41.08	$41.34	$41.08	$41.29	$40.38	26,128
2021-09-22	$40.77	$40.99	$40.77	$40.88	$39.98	32,006
2021-09-21	$41.13	$41.16	$40.97	$40.97	$40.07	66,330
2021-09-20	$40.60	$40.84	$40.41	$40.68	$39.78	64,467
2021-09-17	$41.52	$41.54	$41.32	$41.45	$40.54	31,016
2021-09-16	$41.51	$41.72	$41.47	$41.67	$40.75	35,003
2021-09-15	$41.36	$41.66	$41.36	$41.66	$40.74	41,494
2021-09-14	$41.66	$41.67	$41.32	$41.38	$40.47	73,223
2021-09-13	$41.65	$41.74	$41.50	$41.74	$40.82	120,479
2021-09-10	$41.57	$41.57	$41.07	$41.08	$40.17	171,614
2021-09-09	$41.02	$41.22	$40.96	$41.09	$40.18	108,894
2021-09-08	$41.17	$41.22	$40.94	$40.96	$40.06	106,443
2021-09-07	$40.69	$41.15	$40.67	$41.07	$40.16	225,073
2021-09-03	$40.03	$40.50	$40.03	$40.50	$39.61	262,304
2021-09-02	$39.51	$39.56	$39.36	$39.41	$38.54	43,085
2021-09-01	$39.20	$39.39	$39.19	$39.26	$38.39	60,355
2021-08-31	$38.72	$38.80	$38.63	$38.63	$37.78	109,857
2021-08-30	$38.48	$38.48	$38.38	$38.38	$37.53	15,744
2021-08-27	$38.23	$38.45	$38.23	$38.45	$37.60	53,217
2021-08-26	$38.31	$38.38	$38.18	$38.23	$37.39	29,408
2021-08-25	$38.33	$38.46	$38.33	$38.40	$37.55	35,100
2021-08-24	$38.24	$38.50	$38.24	$38.36	$37.51	74,007
2021-08-23	$38.02	$38.13	$38.01	$38.06	$37.22	81,909
2021-08-20	$37.31	$37.63	$37.31	$37.62	$36.79	54,895
2021-08-19	$37.47	$37.64	$37.44	$37.59	$36.76	115,676
2021-08-18	$38.09	$38.18	$37.90	$37.90	$37.06	67,681
2021-08-17	$37.84	$38.06	$37.84	$38.04	$37.20	22,071
2021-08-16	$38.10	$38.24	$37.99	$38.24	$37.40	53,082
2021-08-13	$38.76	$38.76	$38.57	$38.66	$37.81	38,948
2021-08-12	$38.75	$38.82	$38.62	$38.82	$37.96	44,616
2021-08-11	$38.91	$38.94	$38.85	$38.94	$38.08	21,031
2021-08-10	$38.39	$38.50	$38.38	$38.49	$37.64	28,811
2021-08-09	$38.25	$38.44	$38.23	$38.40	$37.55	165,774
2021-08-06	$38.41	$38.43	$38.33	$38.36	$37.51	93,277
2021-08-05	$38.23	$38.33	$38.23	$38.29	$37.45	39,891
2021-08-04	$37.86	$38.05	$37.86	$37.96	$37.12	94,740
2021-08-03	$38.05	$38.22	$37.85	$38.22	$37.38	125,841
2021-08-02	$38.28	$38.31	$38.00	$38.07	$37.23	92,896
2021-07-30	$37.84	$37.99	$37.79	$37.86	$37.03	122,078
2021-07-29	$38.31	$38.32	$38.11	$38.14	$37.30	139,412
2021-07-28	$38.15	$38.29	$38.10	$38.17	$37.33	137,189
2021-07-27	$38.03	$38.03	$37.64	$37.92	$37.08	108,759
2021-07-26	$38.21	$38.35	$38.16	$38.33	$37.48	417,497
2021-07-23	$38.44	$38.55	$38.39	$38.54	$37.69	43,587
2021-07-22	$38.20	$38.29	$38.12	$38.17	$37.33	42,531
2021-07-21	$37.94	$38.27	$37.94	$38.23	$37.39	93,835
2021-07-20	$37.41	$37.90	$37.34	$37.83	$37.00	162,033
2021-07-19	$37.40	$37.46	$36.99	$37.23	$36.41	317,953
2021-07-16	$38.32	$38.36	$37.93	$37.98	$37.14	72,073
2021-07-15	$38.33	$38.45	$38.21	$38.28	$37.44	47,310
2021-07-14	$38.95	$38.95	$38.82	$38.85	$37.99	144,212
2021-07-13	$38.94	$38.95	$38.74	$38.83	$37.97	168,938
2021-07-12	$38.67	$38.89	$38.67	$38.88	$38.02	405,112
2021-07-09	$38.43	$38.69	$37.37	$38.67	$37.82	530,013
2021-07-08	$37.46	$37.70	$37.35	$37.59	$36.76	95,473
2021-07-07	$38.52	$38.52	$38.36	$38.43	$37.58	21,793
2021-07-06	$38.69	$38.70	$38.23	$38.41	$37.56	54,297
2021-07-02	$38.76	$38.76	$38.63	$38.71	$37.86	49,216
2021-07-01	$38.82	$38.98	$38.76	$38.98	$37.84	93,345
2021-06-30	$38.68	$38.86	$38.67	$38.86	$37.72	66,655
2021-06-29	$39.12	$39.12	$38.96	$38.97	$37.83	24,298
2021-06-28	$39.10	$39.11	$38.92	$39.01	$37.87	26,450
2021-06-25	$39.11	$39.21	$39.09	$39.18	$38.03	36,697
2021-06-24	$38.95	$39.07	$38.92	$39.03	$37.89	42,003
2021-06-23	$38.77	$38.81	$38.71	$38.74	$37.61	25,256
2021-06-22	$38.96	$39.05	$38.86	$38.95	$37.81	39,877
2021-06-21	$38.40	$38.81	$38.38	$38.80	$37.66	108,918
2021-06-18	$38.44	$38.51	$38.29	$38.32	$37.20	38,049
2021-06-17	$39.24	$39.34	$39.15	$39.29	$38.14	93,547
2021-06-16	$39.37	$39.55	$39.28	$39.49	$38.33	98,622
2021-06-15	$39.35	$39.42	$39.29	$39.38	$38.23	50,518
2021-06-14	$39.07	$39.19	$39.03	$39.18	$38.03	28,016
2021-06-11	$39.03	$39.08	$38.98	$39.06	$37.92	49,443
2021-06-10	$39.04	$39.11	$38.86	$38.86	$37.72	37,637
2021-06-09	$38.88	$38.95	$38.82	$38.82	$37.68	109,126
2021-06-08	$39.15	$39.17	$39.04	$39.04	$37.90	92,461
2021-06-07	$39.09	$39.16	$38.99	$39.14	$37.99	144,119
2021-06-04	$39.02	$39.21	$39.00	$39.15	$38.00	264,145
2021-06-03	$38.83	$38.98	$38.80	$38.94	$37.80	49,678
2021-06-02	$38.79	$38.79	$38.67	$38.70	$37.57	82,013
2021-06-01	$38.58	$38.58	$38.29	$38.34	$37.22	68,870
2021-05-28	$38.83	$38.86	$38.69	$38.69	$37.56	61,472
2021-05-27	$38.34	$38.52	$38.34	$38.45	$37.32	228,089
2021-05-26	$38.15	$38.28	$38.13	$38.25	$37.13	34,159
2021-05-25	$38.23	$38.25	$37.96	$38.01	$36.90	35,912
2021-05-24	$38.08	$38.16	$38.06	$38.10	$36.98	157,172
2021-05-21	$37.94	$38.04	$37.84	$37.97	$36.86	5,343,506
2021-05-20	$37.66	$37.76	$37.61	$37.71	$36.61	12,725
2021-05-19	$37.31	$37.62	$37.19	$37.55	$36.45	51,886
2021-05-18	$37.80	$37.85	$37.61	$37.61	$36.51	41,274
2021-05-17	$37.25	$37.27	$37.13	$37.23	$36.14	16,266
2021-05-14	$37.41	$37.63	$37.40	$37.61	$36.51	172,660
2021-05-13	$36.84	$37.12	$36.83	$37.09	$36.00	84,877
2021-05-12	$37.25	$37.41	$36.73	$36.84	$35.76	95,033
2021-05-11	$37.51	$37.82	$37.42	$37.80	$36.69	146,985
2021-05-10	$38.80	$38.84	$38.48	$38.48	$37.35	21,526
2021-05-07	$38.35	$38.52	$38.35	$38.50	$37.37	93,797
2021-05-06	$38.24	$38.46	$38.15	$38.46	$37.33	24,677
2021-05-05	$38.02	$38.37	$38.02	$38.24	$37.12	52,200
2021-05-04	$37.93	$38.01	$37.65	$37.83	$36.72	55,975
2021-05-03	$38.06	$38.23	$38.06	$38.21	$37.09	112,295
2021-04-30	$37.83	$37.94	$37.71	$37.84	$36.73	142,912
2021-04-29	$38.21	$38.21	$37.81	$38.00	$36.89	9,843
2021-04-28	$38.00	$38.03	$37.87	$37.88	$36.77	42,819
2021-04-27	$37.81	$37.99	$37.77	$37.99	$36.88	27,187
2021-04-26	$38.23	$38.29	$38.13	$38.20	$37.08	120,048
2021-04-23	$38.01	$38.39	$37.95	$38.29	$37.17	219,982
2021-04-22	$38.26	$38.26	$37.92	$37.98	$36.87	137,415
2021-04-21	$37.46	$37.92	$37.46	$37.92	$36.81	216,713
2021-04-20	$37.88	$37.90	$37.48	$37.57	$36.47	225,073
2021-04-19	$38.78	$38.78	$38.33	$38.47	$37.34	1,384,317
2021-04-16	$39.08	$39.08	$39.01	$39.07	$37.93	4,361
2021-04-15	$38.99	$39.05	$38.98	$39.00	$37.86	69,769
2021-04-14	$38.82	$39.03	$38.82	$38.87	$37.73	30,840
2021-04-13	$38.88	$39.03	$38.83	$39.02	$37.88	189,514
2021-04-12	$38.97	$38.97	$38.82	$38.87	$37.73	99,490
2021-04-09	$39.12	$39.23	$39.09	$39.23	$38.08	166,364
2021-04-08	$38.76	$38.82	$38.70	$38.81	$37.67	18,929
2021-04-07	$38.83	$38.96	$38.80	$38.96	$37.82	306,817
2021-04-06	$38.83	$38.93	$38.78	$38.85	$37.71	195,062
2021-04-05	$39.37	$39.60	$39.37	$39.60	$38.44	141,087
2021-04-01	$39.01	$39.29	$38.99	$39.29	$38.14	219,977
2021-03-31	$38.90	$39.13	$38.88	$38.93	$37.79	154,206
2021-03-30	$39.12	$39.26	$39.07	$39.18	$38.03	52,406
2021-03-29	$39.12	$39.31	$39.01	$39.28	$38.13	118,645
2021-03-26	$39.14	$39.46	$39.14	$39.46	$38.30	5,467
2021-03-25	$38.38	$38.83	$38.38	$38.76	$37.63	6,393
2021-03-24	$38.21	$38.45	$38.21	$38.25	$37.13	33,767
2021-03-23	$38.71	$38.83	$38.57	$38.57	$37.44	3,822
2021-03-22	$39.13	$39.37	$39.12	$39.23	$38.08	34,454
2021-03-19	$39.52	$39.52	$39.09	$39.50	$38.34	14,536
2021-03-18	$39.35	$39.59	$39.21	$39.21	$38.06	77,809
2021-03-17	$38.93	$39.13	$38.92	$39.12	$37.97	10,402
2021-03-16	$38.92	$39.03	$38.90	$38.91	$37.77	28,367
2021-03-15	$38.68	$38.84	$38.63	$38.83	$37.69	46,004
2021-03-12	$38.40	$38.61	$38.40	$38.61	$37.48	107,571
2021-03-11	$38.02	$38.10	$37.87	$37.92	$36.81	63,754
2021-03-10	$38.03	$38.16	$37.99	$38.06	$36.95	152,803
2021-03-09	$37.85	$38.09	$37.85	$37.99	$36.88	275,920
2021-03-08	$37.74	$37.94	$37.70	$37.73	$36.62	87,048
2021-03-05	$37.80	$37.97	$37.44	$37.97	$36.85	92,274
2021-03-04	$37.58	$37.76	$37.38	$37.45	$36.35	241,947
2021-03-03	$37.71	$37.76	$37.56	$37.56	$36.46	168,646
2021-03-02	$37.74	$37.81	$37.64	$37.65	$36.55	114,423
2021-03-01	$37.74	$38.07	$37.74	$38.04	$36.93	167,087
2021-02-26	$37.57	$37.57	$37.32	$37.32	$36.23	145,932
2021-02-25	$38.37	$38.41	$37.71	$37.80	$36.69	64,749
2021-02-24	$38.06	$38.36	$38.03	$38.31	$37.19	59,244
2021-02-23	$38.31	$38.51	$38.13	$38.39	$37.27	55,926
2021-02-22	$38.43	$38.59	$38.40	$38.40	$37.28	21,136
2021-02-19	$38.59	$38.74	$38.59	$38.69	$37.56	47,071
2021-02-18	$38.38	$38.51	$38.32	$38.47	$37.34	36,422
2021-02-17	$38.98	$39.10	$38.84	$39.02	$37.88	96,951
2021-02-16	$39.13	$39.21	$39.06	$39.10	$37.96	137,496
2021-02-12	$38.39	$38.60	$38.39	$38.59	$37.46	70,268
2021-02-11	$38.21	$38.26	$38.15	$38.26	$37.14	13,200
2021-02-10	$38.16	$38.17	$37.93	$38.03	$36.92	37,379
2021-02-09	$38.04	$38.14	$37.98	$38.08	$36.97	8,145
2021-02-08	$38.14	$38.18	$38.03	$38.06	$36.95	39,398
2021-02-05	$37.54	$37.55	$37.41	$37.53	$36.43	107,047
2021-02-04	$37.01	$37.24	$36.98	$37.22	$36.13	32,704
2021-02-03	$37.02	$37.08	$37.02	$37.03	$35.95	50,965
2021-02-02	$36.60	$36.84	$36.60	$36.83	$35.75	22,363
2021-02-01	$36.44	$36.53	$36.29	$36.53	$35.46	134,551
2021-01-29	$36.31	$36.40	$35.86	$36.07	$35.01	215,271
2021-01-28	$36.41	$36.82	$36.37	$36.67	$35.60	107,221
2021-01-27	$36.66	$36.69	$36.35	$36.39	$35.32	57,880
2021-01-26	$36.96	$37.04	$36.93	$36.99	$35.91	24,622
2021-01-25	$36.72	$37.04	$36.59	$37.03	$35.95	552,278
2021-01-22	$36.76	$36.97	$36.70	$36.94	$35.86	60,423
2021-01-21	$36.85	$36.85	$36.60	$36.82	$35.74	142,222
2021-01-20	$36.79	$36.97	$36.72	$36.95	$35.86	42,138
2021-01-19	$36.87	$36.90	$36.78	$36.88	$35.80	172,276
2021-01-15	$36.72	$36.77	$36.49	$36.70	$35.63	75,476
2021-01-14	$37.20	$37.35	$37.19	$37.20	$36.11	214,619
2021-01-13	$36.88	$37.00	$36.85	$36.93	$35.85	384,993
2021-01-12	$36.72	$36.82	$36.67	$36.77	$35.69	18,314
2021-01-11	$36.75	$36.81	$36.71	$36.72	$35.65	5,928
2021-01-08	$36.86	$37.01	$36.65	$37.01	$35.93	40,043
2021-01-07	$36.19	$36.33	$36.19	$36.32	$35.26	38,901
2021-01-06	$35.68	$36.23	$35.68	$36.12	$35.06	52,834
2021-01-05	$35.40	$35.63	$35.39	$35.54	$34.50	43,227
2021-01-04	$35.74	$35.74	$35.35	$35.36	$34.32	53,521
2020-12-31	$35.86	$35.88	$35.75	$35.87	$34.82	13,288
2020-12-30	$35.88	$35.95	$35.73	$35.73	$34.69	3,624
2020-12-29	$35.95	$35.96	$35.70	$35.77	$34.72	54,526
2020-12-28	$35.42	$35.46	$35.29	$35.45	$34.41	8,357
2020-12-24	$35.08	$35.08	$35.00	$35.02	$33.99	23,668
2020-12-23	$35.11	$35.29	$35.11	$35.23	$34.08	8,524
2020-12-22	$35.01	$35.19	$34.96	$35.18	$34.03	63,003
2020-12-21	$34.85	$35.08	$34.85	$35.06	$33.91	23,248
2020-12-18	$35.59	$35.59	$35.35	$35.43	$34.27	13,112
2020-12-17	$35.46	$35.51	$35.42	$35.46	$34.30	154,763
2020-12-16	$35.33	$35.39	$35.33	$35.33	$34.18	18,640
2020-12-15	$35.35	$35.45	$35.30	$35.45	$34.29	79,190
2020-12-14	$35.40	$35.48	$35.29	$35.35	$34.19	23,222
2020-12-11	$35.10	$35.23	$35.06	$35.21	$34.06	4,624
2020-12-10	$35.01	$35.24	$35.00	$35.19	$34.04	24,169
2020-12-09	$35.23	$35.23	$34.93	$35.13	$33.98	52,804
2020-12-08	$34.71	$34.92	$34.70	$34.84	$33.70	42,883
2020-12-07	$34.78	$34.88	$34.65	$34.72	$33.59	53,807
2020-12-04	$35.09	$35.29	$35.09	$35.29	$34.14	8,397
2020-12-03	$35.08	$35.18	$35.01	$35.04	$33.89	8,912
2020-12-02	$35.07	$35.26	$35.07	$35.19	$34.04	11,751
2020-12-01	$35.12	$35.28	$35.12	$35.22	$34.07	94,185
2020-11-30	$34.90	$34.91	$34.48	$34.49	$33.36	167,115
2020-11-27	$35.30	$35.42	$35.30	$35.38	$34.22	11,186
2020-11-25	$34.83	$35.06	$34.75	$34.98	$33.84	12,542
2020-11-24	$35.17	$35.35	$35.17	$35.24	$34.09	34,634
2020-11-23	$34.75	$34.86	$34.73	$34.74	$33.60	50,403
2020-11-20	$34.27	$34.50	$34.25	$34.46	$33.33	23,772
2020-11-19	$33.95	$34.09	$33.94	$34.06	$32.95	22,973
2020-11-18	$34.03	$34.18	$33.89	$33.89	$32.78	74,529
2020-11-17	$34.12	$34.35	$34.12	$34.24	$33.12	157,746
2020-11-16	$34.41	$34.47	$34.28	$34.45	$33.32	49,513
2020-11-13	$33.68	$34.05	$33.68	$34.03	$32.92	14,082
2020-11-12	$33.84	$33.92	$33.62	$33.64	$32.54	29,055
2020-11-11	$34.27	$34.38	$34.17	$34.26	$33.14	15,776
2020-11-10	$33.90	$34.25	$33.90	$34.07	$32.96	98,219
2020-11-09	$34.58	$34.58	$34.13	$34.21	$33.09	49,205
2020-11-06	$32.68	$32.72	$32.57	$32.58	$31.52	43,672
2020-11-05	$32.62	$32.68	$32.53	$32.68	$31.61	16,086
2020-11-04	$31.98	$32.36	$31.98	$32.12	$31.07	149,237
2020-11-03	$32.02	$32.30	$32.02	$32.20	$31.15	127,631
2020-11-02	$31.62	$31.68	$31.56	$31.68	$30.64	1,712,802
2020-10-30	$31.14	$31.28	$31.10	$31.28	$30.26	353,314
2020-10-29	$31.40	$31.54	$31.34	$31.44	$30.41	51,515
2020-10-28	$31.33	$31.34	$31.09	$31.09	$30.07	39,936
2020-10-27	$31.63	$31.65	$31.55	$31.57	$30.54	475,590
2020-10-26	$31.70	$31.70	$31.53	$31.59	$30.56	29,937
2020-10-23	$31.89	$31.89	$31.78	$31.85	$30.81	20,215
2020-10-22	$31.76	$31.90	$31.73	$31.89	$30.85	14,681
2020-10-21	$31.90	$31.95	$31.84	$31.89	$30.85	67,547
2020-10-20	$31.93	$31.98	$31.90	$31.91	$30.87	135,386
2020-10-19	$32.01	$32.02	$31.86	$31.87	$30.83	53,239
2020-10-16	$31.74	$31.89	$31.74	$31.84	$30.80	220,336
2020-10-15	$31.75	$31.93	$31.73	$31.90	$30.86	11,308
2020-10-14	$32.14	$32.18	$32.07	$32.07	$31.02	68,816
2020-10-13	$32.15	$32.18	$32.11	$32.14	$31.09	110,411
2020-10-12	$32.12	$32.27	$32.07	$32.18	$31.13	123,748
2020-10-09	$32.21	$32.26	$32.17	$32.20	$31.15	149,609
2020-10-08	$32.32	$32.41	$32.27	$32.32	$31.26	250,191
2020-10-07	$32.26	$32.31	$32.25	$32.30	$31.24	158,806
2020-10-06	$32.18	$32.23	$31.95	$32.03	$30.98	1,428,858
2020-10-05	$31.94	$32.13	$31.94	$32.11	$31.06	77,447
2020-10-02	$31.53	$31.78	$31.53	$31.78	$30.74	70,490
2020-10-01	$31.97	$31.98	$31.92	$31.95	$30.91	42,089
2020-09-30	$31.87	$32.04	$31.87	$31.95	$30.91	6,517
2020-09-29	$32.29	$32.35	$32.24	$32.27	$31.22	22,570
2020-09-28	$32.13	$32.22	$32.06	$32.22	$31.17	32,586
2020-09-25	$31.52	$31.83	$31.52	$31.83	$30.79	26,493
2020-09-24	$31.52	$31.79	$31.51	$31.70	$30.66	96,084
2020-09-23	$31.94	$31.94	$31.80	$31.80	$30.76	62,444
2020-09-22	$31.27	$31.51	$31.22	$31.51	$30.48	9,764
2020-09-21	$31.15	$31.36	$30.96	$31.32	$30.30	359,245
2020-09-18	$31.85	$31.85	$31.73	$31.78	$30.74	13,586
2020-09-17	$31.70	$31.94	$31.70	$31.92	$30.88	79,034
2020-09-16	$31.98	$32.04	$31.93	$31.98	$30.93	93,380
2020-09-15	$31.99	$32.02	$31.94	$32.02	$30.97	29,482
2020-09-14	$32.03	$32.03	$31.96	$31.98	$30.93	52,880
2020-09-11	$31.88	$31.91	$31.83	$31.86	$30.82	12,000
2020-09-10	$31.64	$31.70	$31.41	$31.41	$30.38	264,648
2020-09-09	$31.42	$31.52	$31.37	$31.46	$30.43	1,101,365
2020-09-08	$31.14	$31.40	$31.08	$31.29	$30.27	47,997
2020-09-04	$31.65	$31.69	$31.25	$31.62	$30.59	497,167
2020-09-03	$31.81	$31.84	$31.34	$31.41	$30.38	81,863
2020-09-02	$31.84	$31.98	$31.77	$31.97	$30.93	456,699
2020-09-01	$31.50	$31.61	$31.45	$31.61	$30.58	25,363
2020-08-31	$31.56	$31.62	$31.45	$31.47	$30.44	42,653
2020-08-28	$31.40	$31.43	$31.23	$31.43	$30.40	47,051
2020-08-27	$31.63	$31.63	$31.49	$31.54	$30.51	22,752
2020-08-26	$31.69	$31.74	$31.68	$31.71	$30.67	9,644
2020-08-25	$31.75	$31.79	$31.65	$31.73	$30.69	48,254
2020-08-24	$31.56	$31.65	$31.49	$31.62	$30.59	23,796
2020-08-21	$31.15	$31.25	$31.15	$31.24	$30.22	35,178
2020-08-20	$31.32	$31.37	$31.31	$31.35	$30.33	31,341
2020-08-19	$31.56	$31.65	$31.48	$31.48	$30.45	18,776
2020-08-18	$31.51	$31.55	$31.41	$31.48	$30.45	34,872
2020-08-17	$31.49	$31.66	$31.49	$31.57	$30.54	16,288
2020-08-14	$31.49	$31.61	$31.49	$31.61	$30.58	24,985
2020-08-13	$31.67	$31.73	$31.63	$31.67	$30.63	29,768
2020-08-12	$31.63	$31.81	$31.63	$31.70	$30.66	4,899
2020-08-11	$31.26	$31.28	$30.94	$30.94	$29.93	85,088
2020-08-10	$30.47	$30.58	$30.37	$30.58	$29.58	87,997
2020-08-07	$30.23	$30.40	$30.23	$30.40	$29.41	116,089
2020-08-06	$30.18	$30.33	$30.18	$30.31	$29.32	22,312
2020-08-05	$30.41	$30.48	$30.29	$30.30	$29.31	101,662
2020-08-04	$30.20	$30.37	$30.08	$30.37	$29.38	6,134
2020-08-03	$29.90	$30.12	$29.90	$30.08	$29.10	22,121
2020-07-31	$29.56	$29.59	$29.40	$29.45	$28.49	111,038
2020-07-30	$29.81	$30.02	$29.69	$29.93	$28.95	101,727
2020-07-29	$30.37	$30.53	$30.34	$30.50	$29.50	153,317
2020-07-28	$30.54	$30.59	$30.48	$30.48	$29.48	40,188
2020-07-27	$30.76	$30.80	$30.75	$30.80	$29.79	98,045
2020-07-24	$30.35	$30.42	$30.26	$30.32	$29.33	42,180
2020-07-23	$30.77	$30.84	$30.53	$30.65	$29.65	168,902
2020-07-22	$30.79	$30.87	$30.77	$30.81	$29.80	64,869
2020-07-21	$30.84	$30.93	$30.79	$30.82	$29.81	109,689
2020-07-20	$30.85	$30.95	$30.76	$30.92	$29.91	69,785
2020-07-17	$30.87	$30.98	$30.74	$30.78	$29.77	29,115
2020-07-16	$30.87	$30.90	$30.85	$30.90	$29.89	14,816
2020-07-15	$31.13	$31.22	$31.05	$31.05	$30.04	35,242
2020-07-14	$30.62	$30.80	$30.59	$30.80	$29.79	29,958
2020-07-13	$30.80	$30.88	$30.48	$30.48	$29.48	62,861
2020-07-10	$30.30	$30.61	$30.26	$30.61	$29.61	24,675
2020-07-09	$30.41	$30.41	$30.09	$30.23	$29.24	87,603
2020-07-08	$30.39	$30.46	$30.28	$30.42	$29.43	172,521
2020-07-07	$30.66	$30.80	$30.52	$30.52	$29.52	110,100
2020-07-06	$30.75	$30.85	$30.71	$30.75	$29.74	151,838
2020-07-02	$30.52	$30.58	$30.38	$30.41	$29.42	302,685
2020-07-01	$30.44	$30.54	$30.38	$30.52	$29.23	177,605
2020-06-30	$30.67	$30.86	$30.65	$30.72	$29.42	149,486
2020-06-29	$30.78	$30.96	$30.65	$30.91	$29.60	134,999
2020-06-26	$30.99	$30.99	$30.75	$30.79	$29.49	72,487
2020-06-25	$30.82	$31.09	$30.77	$31.03	$29.72	80,777
2020-06-24	$30.90	$30.90	$30.63	$30.65	$29.35	36,515
2020-06-23	$31.38	$31.38	$31.18	$31.21	$29.89	186,866
2020-06-22	$31.02	$31.23	$31.01	$31.19	$29.87	106,644
2020-06-19	$31.39	$31.39	$30.97	$30.97	$29.66	205,690
2020-06-18	$31.03	$31.18	$31.03	$31.15	$29.83	48,791
2020-06-17	$31.42	$31.46	$31.24	$31.25	$29.93	137,855
2020-06-16	$31.33	$31.43	$31.01	$31.17	$29.85	222,464
2020-06-15	$30.16	$30.61	$30.01	$30.61	$29.31	24,352
2020-06-12	$31.07	$31.07	$30.72	$30.95	$29.64	319,072
2020-06-11	$30.89	$30.95	$30.21	$30.25	$28.97	256,512
2020-06-10	$31.76	$31.76	$31.56	$31.71	$30.37	537,645
2020-06-09	$31.75	$31.94	$31.68	$31.84	$30.49	55,178
2020-06-08	$32.06	$32.24	$31.84	$32.18	$30.82	100,364
2020-06-05	$32.09	$32.25	$32.04	$32.12	$30.76	871,655
2020-06-04	$31.57	$31.75	$31.50	$31.50	$30.17	499,743
2020-06-03	$31.56	$31.87	$31.52	$31.79	$30.44	348,562
2020-06-02	$31.42	$31.59	$31.37	$31.52	$30.19	950,912
2020-06-01	$30.72	$31.10	$30.72	$31.08	$29.76	499,420
2020-05-29	$30.55	$30.72	$30.35	$30.62	$29.32	238,562
2020-05-28	$31.04	$31.23	$30.88	$30.92	$29.61	122,084
2020-05-27	$30.58	$30.58	$30.38	$30.54	$29.25	348,546
2020-05-26	$30.02	$30.17	$30.02	$30.10	$28.83	99,364
2020-05-22	$29.07	$29.12	$28.99	$29.10	$27.87	522,127
2020-05-21	$29.26	$29.31	$29.05	$29.05	$27.82	201,530
2020-05-20	$29.45	$29.53	$29.28	$29.40	$28.16	158,904
2020-05-19	$29.16	$29.30	$28.98	$29.03	$27.80	304,626
2020-05-18	$28.91	$29.25	$28.91	$29.20	$27.96	499,377
2020-05-15	$28.37	$28.53	$28.37	$28.52	$27.31	187,629
2020-05-14	$28.12	$28.49	$27.97	$28.46	$27.26	81,971
2020-05-13	$28.98	$28.99	$28.71	$28.79	$27.57	85,701
2020-05-12	$29.07	$29.11	$28.70	$28.70	$27.48	745,107
2020-05-11	$29.06	$29.28	$29.06	$29.22	$27.98	449,119
2020-05-08	$28.55	$28.70	$28.55	$28.70	$27.48	153,953
2020-05-07	$28.15	$28.25	$28.08	$28.11	$26.92	81,070
2020-05-06	$28.01	$28.01	$27.62	$27.62	$26.45	48,069
2020-05-05	$28.05	$28.13	$27.83	$27.96	$26.78	33,600
2020-05-04	$27.58	$27.75	$27.49	$27.63	$26.46	309,343
2020-05-01	$27.99	$28.07	$27.85	$27.86	$26.68	404,197
2020-04-30	$28.50	$28.57	$28.34	$28.52	$27.31	84,203
2020-04-29	$29.23	$29.36	$29.16	$29.20	$27.96	137,586
2020-04-28	$28.93	$28.93	$28.70	$28.71	$27.49	114,386
2020-04-27	$28.34	$28.44	$28.31	$28.44	$27.24	85,430
2020-04-24	$28.11	$28.22	$27.96	$28.11	$26.92	66,289
2020-04-23	$28.03	$28.34	$27.92	$27.97	$26.79	125,441
2020-04-22	$27.84	$27.95	$27.77	$27.92	$26.74	199,343
2020-04-21	$27.67	$27.68	$27.38	$27.43	$26.27	87,951
2020-04-20	$27.90	$28.03	$27.67	$27.67	$26.50	65,911
2020-04-17	$28.04	$28.09	$27.82	$28.09	$26.90	165,188
2020-04-16	$27.73	$27.84	$27.46	$27.74	$26.57	137,414
2020-04-15	$27.95	$28.03	$27.83	$27.90	$26.72	157,429
2020-04-14	$28.16	$28.34	$28.06	$28.06	$26.87	251,413
2020-04-13	$27.77	$27.80	$27.54	$27.74	$26.57	988,153
2020-04-09	$28.04	$28.28	$27.90	$28.06	$26.87	99,117
2020-04-08	$27.78	$27.89	$27.50	$27.76	$26.58	60,203
2020-04-07	$28.90	$28.91	$27.80	$27.86	$26.68	191,312
2020-04-06	$27.07	$27.70	$27.04	$27.63	$26.46	98,342
2020-04-03	$26.10	$26.10	$25.84	$25.90	$24.80	42,888
2020-04-02	$25.76	$26.47	$25.75	$26.40	$25.28	209,521
2020-04-01	$25.91	$26.28	$25.79	$25.84	$24.75	986,569
2020-03-31	$27.18	$27.45	$26.95	$27.20	$26.05	51,324
2020-03-30	$27.80	$28.12	$27.71	$28.12	$26.93	53,700
2020-03-27	$27.94	$28.15	$27.71	$27.71	$26.54	49,177
2020-03-26	$27.80	$28.27	$27.68	$28.21	$27.02	141,546
2020-03-25	$27.36	$28.04	$26.98	$27.78	$26.60	82,373
2020-03-24	$27.38	$27.62	$27.13	$27.39	$26.23	872,292
2020-03-23	$25.86	$25.88	$25.33	$25.64	$24.55	231,798
2020-03-20	$26.25	$26.75	$25.78	$25.85	$24.76	265,883
2020-03-19	$25.39	$26.34	$25.21	$25.74	$24.65	215,067
2020-03-18	$24.07	$24.89	$24.07	$24.50	$23.46	578,074
2020-03-17	$24.20	$25.08	$23.83	$24.98	$23.92	156,461
2020-03-16	$22.92	$23.93	$22.01	$23.19	$22.21	220,251
2020-03-13	$25.05	$25.64	$24.09	$25.55	$24.47	714,366
2020-03-12	$24.39	$24.59	$23.38	$23.82	$22.81	157,963
2020-03-11	$26.99	$27.09	$26.43	$26.57	$25.45	225,350
2020-03-10	$27.45	$27.87	$26.29	$27.76	$26.58	845,007
2020-03-09	$25.66	$26.52	$25.56	$26.00	$24.90	1,031,618
2020-03-06	$28.18	$28.48	$28.10	$28.41	$27.21	473,326
2020-03-05	$29.11	$29.25	$28.84	$28.87	$27.65	814,510
2020-03-04	$29.53	$29.86	$29.34	$29.83	$28.57	477,159
2020-03-03	$29.67	$29.79	$28.84	$29.13	$27.90	529,102
2020-03-02	$29.22	$29.88	$28.94	$29.85	$28.59	651,565
2020-02-28	$29.01	$29.38	$28.65	$29.29	$28.05	2,189,169
2020-02-27	$30.35	$30.78	$29.92	$29.94	$28.67	274,368
2020-02-26	$31.26	$31.54	$31.04	$31.16	$29.84	862,721
2020-02-25	$31.51	$31.54	$30.73	$30.89	$29.58	900,106
2020-02-24	$31.14	$31.43	$31.02	$31.14	$29.82	1,180,008
2020-02-21	$32.64	$32.64	$32.38	$32.46	$31.09	201,262
2020-02-20	$32.89	$32.95	$32.55	$32.83	$31.44	644,215
2020-02-19	$32.80	$32.97	$32.80	$32.86	$31.47	396,005
2020-02-18	$32.56	$32.64	$32.45	$32.50	$31.12	216,544
2020-02-14	$33.02	$33.02	$32.90	$32.95	$31.55	198,182
2020-02-13	$33.24	$33.34	$33.15	$33.20	$31.79	496,228
2020-02-12	$33.58	$33.61	$33.53	$33.55	$32.13	496,865
2020-02-11	$33.76	$33.81	$33.59	$33.64	$32.22	138,930
2020-02-10	$33.30	$33.48	$33.30	$33.44	$32.02	171,968
2020-02-07	$33.57	$33.64	$33.49	$33.50	$32.08	299,230
2020-02-06	$33.91	$33.91	$33.74	$33.87	$32.44	210,500
2020-02-05	$33.56	$33.62	$33.43	$33.62	$32.20	189,143
2020-02-04	$33.10	$33.22	$33.04	$33.20	$31.79	857,756
2020-02-03	$32.36	$32.61	$32.36	$32.48	$31.10	306,591
2020-01-31	$32.38	$32.43	$31.98	$32.09	$30.73	1,052,543
2020-01-30	$32.51	$32.79	$32.40	$32.78	$31.39	279,976
2020-01-29	$33.07	$33.07	$32.87	$32.90	$31.51	182,716
2020-01-28	$32.81	$33.02	$32.76	$33.00	$31.60	273,253
2020-01-27	$32.71	$32.90	$32.64	$32.66	$31.28	367,698
2020-01-24	$33.65	$33.66	$33.28	$33.36	$31.95	227,048
2020-01-23	$33.50	$33.58	$33.36	$33.55	$32.13	221,994
2020-01-22	$33.63	$33.72	$33.58	$33.60	$32.18	262,837
2020-01-21	$33.65	$33.70	$33.45	$33.48	$32.06	262,110
2020-01-17	$33.72	$33.76	$33.64	$33.74	$32.31	170,925
2020-01-16	$33.58	$33.73	$33.58	$33.73	$32.30	303,709
2020-01-15	$33.52	$33.64	$33.52	$33.57	$32.15	225,989
2020-01-14	$33.66	$33.81	$33.64	$33.76	$32.33	370,155
2020-01-13	$33.46	$33.73	$33.45	$33.73	$32.30	237,954
2020-01-10	$33.54	$33.61	$33.35	$33.38	$31.97	842,110
2020-01-09	$33.57	$33.65	$33.51	$33.65	$32.23	300,824
2020-01-08	$33.05	$33.41	$33.05	$33.28	$31.87	443,249
2020-01-07	$33.17	$33.23	$33.08	$33.11	$31.71	220,918
2020-01-06	$32.74	$33.03	$32.74	$33.03	$31.63	554,805
2020-01-03	$32.72	$32.98	$32.72	$32.78	$31.39	280,657
2020-01-02	$33.32	$33.36	$33.14	$33.32	$31.91	457,176
2019-12-31	$32.77	$32.97	$32.77	$32.97	$31.57	351,343
2019-12-30	$33.24	$33.27	$32.90	$32.91	$31.52	1,591,695
2019-12-27	$33.51	$33.51	$33.33	$33.36	$31.95	105,665
2019-12-26	$33.44	$33.50	$33.40	$33.50	$32.08	101,303
2019-12-24	$33.36	$33.36	$33.30	$33.31	$31.90	86,106
2019-12-23	$33.80	$33.86	$33.77	$33.84	$32.03	212,953
2019-12-20	$33.85	$33.95	$33.85	$33.91	$32.09	218,482
2019-12-19	$33.83	$33.90	$33.83	$33.86	$32.05	196,273
2019-12-18	$33.90	$33.98	$33.90	$33.97	$32.15	160,917
2019-12-17	$34.09	$34.16	$34.06	$34.09	$32.26	646,923
2019-12-16	$34.01	$34.20	$34.01	$34.16	$32.33	559,797
2019-12-13	$33.77	$34.04	$33.73	$33.99	$32.17	2,099,707
2019-12-12	$33.38	$33.86	$33.38	$33.84	$32.03	1,151,656
2019-12-11	$33.42	$33.55	$33.42	$33.52	$31.72	217,995
2019-12-10	$33.50	$33.60	$33.39	$33.49	$31.70	136,450
2019-12-09	$33.54	$33.60	$33.47	$33.48	$31.69	360,692
2019-12-06	$33.65	$33.70	$33.64	$33.65	$31.85	488,281
2019-12-05	$33.46	$33.46	$33.28	$33.33	$31.54	514,738
2019-12-04	$33.32	$33.50	$33.30	$33.50	$31.71	489,914
2019-12-03	$32.78	$33.06	$32.68	$33.06	$31.29	145,929
2019-12-02	$33.30	$33.31	$32.82	$33.02	$31.25	622,523
2019-11-29	$33.23	$33.27	$33.19	$33.19	$31.41	158,998
2019-11-27	$33.43	$33.56	$33.38	$33.56	$31.76	307,141
2019-11-26	$33.29	$33.36	$33.27	$33.33	$31.54	603,362
2019-11-25	$33.30	$33.38	$33.28	$33.38	$31.59	170,381
2019-11-22	$33.01	$33.07	$32.96	$33.03	$31.26	126,094
2019-11-21	$32.98	$33.03	$32.89	$33.00	$31.23	91,919
2019-11-20	$32.97	$33.12	$32.81	$32.94	$31.18	386,624
2019-11-19	$33.15	$33.15	$32.96	$33.03	$31.26	260,784
2019-11-18	$33.08	$33.19	$33.03	$33.16	$31.38	188,058
2019-11-15	$33.10	$33.20	$33.06	$33.20	$31.42	119,002
2019-11-14	$32.80	$32.90	$32.72	$32.88	$31.12	353,187
2019-11-13	$32.97	$33.18	$32.96	$33.14	$31.36	340,901
2019-11-12	$33.35	$33.44	$33.25	$33.34	$31.55	378,426
2019-11-11	$33.10	$33.27	$33.10	$33.26	$31.48	39,416
2019-11-08	$33.31	$33.40	$33.16	$33.39	$31.60	351,618
2019-11-07	$33.45	$33.58	$33.40	$33.44	$31.65	296,179
2019-11-06	$33.15	$33.22	$33.06	$33.13	$31.36	438,839
2019-11-05	$33.19	$33.28	$33.15	$33.25	$31.47	192,161
2019-11-04	$32.95	$33.06	$32.95	$33.05	$31.28	335,342
2019-11-01	$32.64	$32.76	$32.63	$32.70	$30.95	147,467
2019-10-31	$32.33	$32.34	$32.17	$32.29	$30.56	189,960
2019-10-30	$32.49	$32.54	$32.32	$32.52	$30.78	244,769
2019-10-29	$32.41	$32.49	$32.39	$32.45	$30.71	170,128
2019-10-28	$32.20	$32.37	$32.20	$32.32	$30.59	157,068
2019-10-25	$32.01	$32.20	$32.01	$32.18	$30.46	175,159
2019-10-24	$32.15	$32.20	$32.04	$32.19	$30.47	205,280
2019-10-23	$32.05	$32.21	$32.04	$32.19	$30.47	97,053
2019-10-22	$32.07	$32.12	$31.95	$31.99	$30.28	137,477
2019-10-21	$31.92	$32.02	$31.92	$32.00	$30.29	89,214
2019-10-18	$31.67	$31.75	$31.59	$31.70	$30.00	236,035
2019-10-17	$31.81	$31.88	$31.69	$31.80	$30.10	209,352
2019-10-16	$31.87	$31.96	$31.82	$31.93	$30.22	231,052
2019-10-15	$31.68	$32.09	$31.68	$32.03	$30.31	458,549
2019-10-14	$31.44	$31.51	$31.40	$31.44	$29.76	147,098
2019-10-11	$31.43	$31.75	$31.40	$31.55	$29.86	1,148,497
2019-10-10	$30.79	$31.09	$30.79	$31.02	$29.36	453,179
2019-10-09	$30.85	$30.98	$30.81	$30.93	$29.27	259,628
2019-10-08	$30.65	$30.77	$30.54	$30.55	$28.91	569,532
2019-10-07	$30.71	$30.97	$30.68	$30.79	$29.14	312,017
2019-10-04	$30.60	$30.86	$30.59	$30.86	$29.21	227,557
2019-10-03	$30.35	$30.50	$30.10	$30.50	$28.87	488,231
2019-10-02	$30.70	$30.83	$30.33	$30.43	$28.80	378,937
2019-10-01	$31.30	$31.31	$30.90	$30.96	$29.30	679,826
2019-09-30	$30.94	$31.20	$30.94	$31.16	$29.49	328,853
2019-09-27	$31.20	$31.24	$30.96	$31.03	$29.37	507,250
2019-09-26	$31.42	$31.48	$31.33	$31.46	$29.77	640,562
2019-09-25	$31.15	$31.38	$31.06	$31.34	$29.66	342,879
2019-09-24	$31.40	$31.41	$31.02	$31.04	$29.38	777,161
2019-09-23	$31.02	$31.15	$30.99	$31.09	$29.42	260,654
2019-09-20	$31.30	$31.39	$31.12	$31.12	$29.45	658,003
2019-09-19	$31.32	$31.47	$31.32	$31.34	$29.66	306,359
2019-09-18	$31.10	$31.23	$31.02	$31.20	$29.53	284,664
2019-09-17	$31.05	$31.20	$31.05	$31.20	$29.53	197,990
2019-09-16	$31.07	$31.17	$31.07	$31.07	$29.41	397,994
2019-09-13	$31.17	$31.31	$31.16	$31.29	$29.61	247,015
2019-09-12	$30.80	$30.95	$30.71	$30.93	$29.27	660,783
2019-09-11	$30.58	$30.63	$30.53	$30.63	$28.99	640,189
2019-09-10	$30.13	$30.27	$30.06	$30.27	$28.65	427,103
2019-09-09	$30.07	$30.10	$29.97	$30.09	$28.48	247,538
2019-09-06	$29.74	$29.84	$29.66	$29.82	$28.22	308,212
2019-09-05	$29.67	$29.85	$29.67	$29.77	$28.18	470,413
2019-09-04	$29.25	$29.37	$29.22	$29.37	$27.80	171,990
2019-09-03	$29.10	$29.15	$28.99	$29.12	$27.56	286,084
2019-08-30	$29.19	$29.19	$29.03	$29.13	$27.57	258,005
2019-08-29	$29.06	$29.15	$28.96	$29.09	$27.53	410,184
2019-08-28	$28.68	$28.83	$28.58	$28.79	$27.25	387,390
2019-08-27	$28.87	$28.90	$28.65	$28.68	$27.14	588,036
2019-08-26	$28.92	$28.96	$28.76	$28.90	$27.35	896,379
2019-08-23	$28.78	$28.91	$28.21	$28.23	$26.72	670,143
2019-08-22	$28.97	$28.97	$28.77	$28.86	$27.31	186,736
2019-08-21	$28.95	$29.04	$28.94	$28.99	$27.44	188,025
2019-08-20	$28.86	$28.88	$28.74	$28.75	$27.21	636,183
2019-08-19	$28.99	$29.00	$28.92	$28.93	$27.38	484,981
2019-08-16	$28.65	$28.86	$28.64	$28.83	$27.29	699,903
2019-08-15	$28.53	$28.57	$28.31	$28.47	$26.95	839,220
2019-08-14	$28.37	$28.41	$28.11	$28.12	$26.61	633,519
2019-08-13	$28.38	$29.11	$28.37	$29.07	$27.51	1,259,930
2019-08-12	$28.49	$28.56	$28.28	$28.34	$26.82	355,500
2019-08-09	$28.89	$28.94	$28.53	$28.68	$27.14	355,289
2019-08-08	$28.91	$29.15	$28.82	$29.10	$27.54	162,931
2019-08-07	$28.56	$29.02	$28.43	$28.98	$27.43	645,361
2019-08-06	$28.80	$28.88	$28.53	$28.87	$27.32	224,002
2019-08-05	$28.74	$28.76	$28.20	$28.36	$26.84	508,260
2019-08-02	$29.40	$29.40	$29.08	$29.25	$27.68	433,871
2019-08-01	$30.05	$30.23	$29.50	$29.55	$27.97	455,328
2019-07-31	$30.09	$30.19	$29.83	$30.01	$28.40	289,933
2019-07-30	$30.02	$30.07	$29.94	$29.98	$28.37	320,297
2019-07-29	$30.19	$30.24	$30.15	$30.21	$28.59	54,178
2019-07-26	$30.18	$30.25	$30.17	$30.22	$28.60	262,238
2019-07-25	$30.23	$30.24	$30.12	$30.16	$28.54	102,446
2019-07-24	$30.22	$30.36	$30.22	$30.34	$28.71	89,816
2019-07-23	$30.28	$30.32	$30.20	$30.32	$28.70	106,452
2019-07-22	$29.97	$29.97	$29.90	$29.96	$28.36	89,230
2019-07-19	$29.97	$29.98	$29.87	$29.90	$28.30	126,965
2019-07-18	$29.55	$29.70	$29.52	$29.67	$28.08	191,791
2019-07-17	$30.06	$30.07	$29.94	$29.94	$28.34	67,040
2019-07-16	$30.05	$30.08	$30.00	$30.02	$28.41	476,385
2019-07-15	$30.16	$30.19	$30.11	$30.14	$28.53	54,535
2019-07-12	$30.17	$30.17	$30.10	$30.14	$28.53	108,720
2019-07-11	$30.23	$30.28	$30.17	$30.27	$28.65	161,877
2019-07-10	$30.24	$30.34	$30.18	$30.19	$28.57	210,543
2019-07-09	$30.07	$30.18	$30.07	$30.15	$28.54	212,776
2019-07-08	$30.32	$30.39	$30.31	$30.37	$28.74	91,899
2019-07-05	$30.37	$30.50	$30.29	$30.48	$28.85	1,488,570
2019-07-03	$30.34	$30.44	$30.31	$30.44	$28.81	216,113
2019-07-02	$30.41	$30.47	$30.29	$30.38	$28.75	150,040
2019-07-01	$31.03	$31.03	$30.83	$30.94	$28.79	470,450
2019-06-28	$30.32	$30.37	$30.28	$30.34	$28.23	108,735
2019-06-27	$30.21	$30.23	$30.17	$30.21	$28.11	177,390
2019-06-26	$30.13	$30.13	$30.03	$30.05	$27.96	60,168
2019-06-25	$30.06	$30.06	$29.91	$29.92	$27.84	141,179
2019-06-24	$30.07	$30.13	$30.05	$30.06	$27.97	74,664
2019-06-21	$30.16	$30.28	$30.07	$30.07	$27.98	188,219
2019-06-20	$30.57	$30.57	$30.22	$30.38	$28.27	222,786
2019-06-19	$30.26	$30.34	$30.19	$30.31	$28.20	130,339
2019-06-18	$29.84	$30.14	$29.84	$30.12	$28.03	402,041
2019-06-17	$29.94	$30.01	$29.94	$29.96	$27.88	72,139
2019-06-14	$29.85	$29.91	$29.81	$29.88	$27.80	77,316
2019-06-13	$30.04	$30.04	$29.84	$29.92	$27.84	288,777
2019-06-12	$30.18	$30.18	$29.97	$29.97	$27.89	247,661
2019-06-11	$30.47	$30.47	$30.26	$30.32	$28.21	386,820
2019-06-10	$30.18	$30.28	$30.16	$30.19	$28.09	208,616
2019-06-07	$29.74	$29.99	$29.74	$29.95	$27.87	292,821
2019-06-06	$29.59	$29.76	$29.56	$29.72	$27.65	331,417
2019-06-05	$29.67	$29.67	$29.48	$29.64	$27.58	187,722
2019-06-04	$29.27	$29.54	$29.19	$29.52	$27.47	172,804
2019-06-03	$29.22	$29.28	$29.04	$29.11	$27.09	447,782
2019-05-31	$29.14	$29.24	$29.05	$29.07	$27.05	975,202
2019-05-30	$29.77	$29.82	$29.64	$29.75	$27.68	582,649
2019-05-29	$29.59	$29.67	$29.41	$29.64	$27.58	475,143
2019-05-28	$29.96	$30.06	$29.67	$29.67	$27.61	378,300
2019-05-24	$29.98	$30.02	$29.82	$29.92	$27.84	277,587
2019-05-23	$29.74	$29.74	$29.48	$29.54	$27.49	433,526
2019-05-22	$30.01	$30.04	$29.94	$29.98	$27.90	633,614
2019-05-21	$30.22	$30.33	$30.18	$30.29	$28.19	3,576,482
2019-05-20	$29.90	$30.01	$29.83	$29.90	$27.82	410,480
2019-05-17	$30.04	$30.28	$30.04	$30.09	$28.00	768,054
2019-05-16	$30.04	$30.30	$30.04	$30.14	$28.05	173,234
2019-05-15	$29.55	$29.98	$29.54	$29.94	$27.86	1,222,101
2019-05-14	$29.82	$29.99	$29.80	$29.90	$27.82	944,577
2019-05-13	$29.50	$29.55	$29.31	$29.34	$27.30	2,229,461
2019-05-10	$29.92	$30.29	$29.66	$30.27	$28.17	935,949
2019-05-09	$29.76	$30.04	$29.59	$29.99	$27.91	792,924
2019-05-08	$30.22	$30.39	$30.19	$30.28	$28.18	371,005
2019-05-07	$30.91	$30.94	$30.42	$30.52	$28.40	879,673
2019-05-06	$30.96	$31.29	$30.94	$31.28	$29.11	429,712
2019-05-03	$31.48	$31.68	$31.48	$31.64	$29.44	120,056
2019-05-02	$31.41	$31.47	$31.21	$31.36	$29.18	212,096
2019-05-01	$31.45	$31.49	$31.29	$31.30	$29.12	392,045
2019-04-30	$31.55	$31.55	$31.37	$31.43	$29.25	865,835
2019-04-29	$31.54	$31.65	$31.54	$31.61	$29.41	261,311
2019-04-26	$31.38	$31.48	$31.31	$31.46	$29.27	145,094
2019-04-25	$31.24	$31.26	$31.15	$31.21	$29.04	97,596
2019-04-24	$31.24	$31.30	$31.15	$31.26	$29.09	1,080,700
2019-04-23	$31.41	$31.54	$31.36	$31.54	$29.35	208,374
2019-04-22	$31.30	$31.40	$31.30	$31.39	$29.21	67,864
2019-04-18	$31.53	$31.57	$31.45	$31.52	$29.33	134,632
2019-04-17	$31.61	$31.61	$31.47	$31.52	$29.33	216,861
2019-04-16	$31.55	$31.57	$31.47	$31.47	$29.28	124,884
2019-04-15	$31.44	$31.44	$31.33	$31.35	$29.17	129,108
2019-04-12	$31.31	$31.36	$31.27	$31.34	$29.16	249,652
2019-04-11	$31.01	$31.09	$31.00	$31.06	$28.90	425,515
2019-04-10	$31.07	$31.07	$30.94	$30.98	$28.83	142,166
2019-04-09	$31.07	$31.09	$30.99	$31.01	$28.86	396,767
2019-04-08	$31.23	$31.31	$31.18	$31.29	$29.12	584,051
2019-04-05	$31.37	$31.44	$31.37	$31.40	$29.22	223,546
2019-04-04	$31.27	$31.37	$31.27	$31.36	$29.18	296,522
2019-04-03	$31.40	$31.44	$31.27	$31.33	$29.15	331,586
2019-04-02	$31.16	$31.18	$31.07	$31.13	$28.97	111,268
2019-04-01	$31.07	$31.37	$31.07	$31.37	$29.19	255,744
2019-03-29	$30.81	$30.85	$30.74	$30.79	$28.65	383,679
2019-03-28	$30.71	$30.77	$30.61	$30.75	$28.61	281,264
2019-03-27	$30.86	$30.91	$30.52	$30.71	$28.58	545,653
2019-03-26	$30.90	$31.00	$30.72	$30.85	$28.71	618,148
2019-03-25	$30.18	$30.32	$30.07	$30.30	$28.19	687,997
2019-03-22	$30.60	$30.65	$30.24	$30.27	$28.17	1,424,561
2019-03-21	$30.48	$30.88	$30.48	$30.88	$28.73	1,129,499
2019-03-20	$30.75	$30.79	$30.57	$30.59	$28.46	1,119,826
2019-03-19	$30.89	$30.91	$30.73	$30.81	$28.67	499,650
2019-03-18	$30.79	$30.84	$30.74	$30.81	$28.67	1,581,171
2019-03-15	$30.65	$30.77	$30.58	$30.71	$28.58	920,764
2019-03-14	$30.35	$30.50	$30.32	$30.43	$28.32	514,446
2019-03-13	$30.55	$30.70	$30.50	$30.60	$28.47	300,071
2019-03-12	$30.52	$30.59	$30.47	$30.53	$28.41	1,329,686
2019-03-11	$30.12	$30.45	$30.12	$30.45	$28.33	1,660,333
2019-03-08	$29.80	$30.08	$29.80	$30.07	$27.98	1,004,074
2019-03-07	$30.50	$30.51	$30.18	$30.24	$28.14	646,469
2019-03-06	$30.75	$30.77	$30.63	$30.65	$28.52	611,081
2019-03-05	$30.85	$30.96	$30.81	$30.84	$28.70	219,114
2019-03-04	$30.97	$31.00	$30.68	$30.77	$28.63	596,812
2019-03-01	$30.89	$30.96	$30.77	$30.95	$28.80	361,721
2019-02-28	$30.71	$30.79	$30.67	$30.69	$28.56	425,458
2019-02-27	$30.85	$30.97	$30.76	$30.85	$28.71	864,883
2019-02-26	$30.86	$31.01	$30.86	$30.90	$28.75	656,254
2019-02-25	$30.96	$31.03	$30.91	$30.93	$28.78	234,144
2019-02-22	$30.69	$30.75	$30.63	$30.67	$28.54	802,275
2019-02-21	$30.62	$30.68	$30.54	$30.58	$28.46	656,139
2019-02-20	$30.71	$30.79	$30.66	$30.67	$28.54	352,360
2019-02-19	$30.46	$30.67	$30.46	$30.57	$28.45	451,331
2019-02-15	$30.28	$30.51	$30.28	$30.50	$28.38	513,290
2019-02-14	$30.11	$30.22	$30.03	$30.07	$27.98	599,521
2019-02-13	$30.28	$30.34	$30.21	$30.25	$28.15	580,182
2019-02-12	$30.03	$30.10	$29.98	$30.01	$27.92	247,036
2019-02-11	$29.53	$29.54	$29.43	$29.50	$27.45	585,187
2019-02-08	$29.16	$29.33	$29.12	$29.30	$27.26	772,103
2019-02-07	$29.66	$29.73	$29.46	$29.56	$27.51	763,076
2019-02-06	$30.05	$30.08	$29.97	$30.02	$27.93	536,429
2019-02-05	$30.27	$30.31	$30.19	$30.25	$28.15	777,669
2019-02-04	$30.04	$30.19	$30.03	$30.19	$28.09	231,118
2019-02-01	$29.86	$30.00	$29.85	$29.93	$27.85	323,999
2019-01-31	$29.78	$29.96	$29.72	$29.91	$27.83	388,211
2019-01-30	$29.83	$29.99	$29.76	$29.86	$27.79	1,470,367
2019-01-29	$29.75	$29.84	$29.63	$29.65	$27.59	429,479
2019-01-28	$29.52	$29.62	$29.45	$29.59	$27.53	520,482
2019-01-25	$29.90	$29.98	$29.80	$29.84	$27.77	690,889
2019-01-24	$29.49	$29.62	$29.44	$29.55	$27.50	926,724
2019-01-23	$29.63	$29.65	$29.22	$29.37	$27.33	2,884,137
2019-01-22	$29.59	$29.61	$29.25	$29.38	$27.34	743,572
2019-01-18	$29.89	$30.07	$29.79	$30.06	$27.97	475,535
2019-01-17	$29.14	$29.63	$29.14	$29.54	$27.49	971,051
2019-01-16	$29.39	$29.53	$29.36	$29.53	$27.48	425,693
2019-01-15	$29.16	$29.35	$29.08	$29.29	$27.25	451,405
2019-01-14	$28.74	$28.94	$28.68	$28.78	$26.78	1,352,686
2019-01-11	$28.96	$28.99	$28.89	$28.94	$26.93	177,194
2019-01-10	$28.86	$29.29	$28.84	$29.27	$27.24	598,024
2019-01-09	$29.14	$29.14	$28.87	$28.96	$26.95	397,621
2019-01-08	$29.15	$29.15	$28.86	$29.01	$26.99	244,401
2019-01-07	$28.73	$29.04	$28.59	$28.82	$26.82	416,855
2019-01-04	$28.12	$28.77	$28.11	$28.69	$26.70	1,296,647
2019-01-03	$27.86	$27.92	$27.39	$27.48	$25.57	1,112,734
2019-01-02	$27.65	$28.23	$27.65	$28.09	$26.14	578,032
2018-12-31	$28.29	$28.36	$27.95	$28.09	$26.14	756,915
2018-12-28	$28.47	$28.48	$28.19	$28.32	$26.35	579,242
2018-12-27	$28.08	$28.57	$27.78	$28.57	$26.48	1,127,594
2018-12-26	$27.80	$28.33	$27.41	$28.28	$26.21	805,196
2018-12-24	$27.60	$27.80	$27.33	$27.38	$25.37	198,959
2018-12-21	$28.17	$28.46	$27.95	$28.00	$25.95	1,182,287
2018-12-20	$29.04	$29.15	$28.57	$28.92	$26.80	2,369,701
2018-12-19	$29.66	$29.99	$29.19	$29.41	$27.25	1,155,239
2018-12-18	$29.94	$30.07	$29.73	$29.83	$27.64	844,079
2018-12-17	$30.15	$30.18	$29.68	$29.84	$27.65	729,705
2018-12-14	$30.29	$30.44	$30.19	$30.20	$27.99	289,270
2018-12-13	$30.70	$30.80	$30.58	$30.62	$28.38	894,323
2018-12-12	$30.75	$30.84	$30.58	$30.60	$28.36	692,250
2018-12-11	$30.40	$30.49	$30.06	$30.28	$28.06	591,266
2018-12-10	$30.22	$30.39	$29.80	$30.27	$28.05	627,309
2018-12-07	$30.63	$30.77	$30.21	$30.33	$28.11	1,064,420
2018-12-06	$30.18	$30.61	$29.83	$30.55	$28.31	1,712,061
2018-12-04	$31.40	$31.41	$30.57	$30.63	$28.38	5,148,803
2018-12-03	$32.07	$32.08	$31.89	$32.06	$29.71	701,604
2018-11-30	$31.51	$31.67	$31.51	$31.59	$29.27	1,050,972
2018-11-29	$31.48	$31.63	$31.40	$31.50	$29.19	264,942
2018-11-28	$31.48	$31.74	$31.37	$31.70	$29.38	980,499
2018-11-27	$31.20	$31.36	$31.13	$31.30	$29.01	427,580
2018-11-26	$31.23	$31.32	$31.17	$31.31	$29.01	574,780
2018-11-23	$30.61	$30.82	$30.61	$30.66	$28.41	316,391
2018-11-21	$30.86	$31.00	$30.75	$30.83	$28.57	1,086,507
2018-11-20	$30.47	$30.61	$30.28	$30.34	$28.12	880,437
2018-11-19	$31.09	$31.12	$30.70	$30.79	$28.53	2,094,026
2018-11-16	$30.72	$31.10	$30.68	$31.02	$28.75	1,006,445
2018-11-15	$30.81	$31.26	$30.72	$31.18	$28.89	1,454,840
2018-11-14	$31.25	$31.28	$30.79	$30.98	$28.71	1,082,347
2018-11-13	$30.92	$31.27	$30.82	$30.95	$28.68	2,160,888
2018-11-12	$31.49	$31.49	$30.99	$31.04	$28.76	949,839
2018-11-09	$31.50	$31.54	$31.34	$31.49	$29.18	494,945
2018-11-08	$31.80	$31.90	$31.74	$31.85	$29.51	1,510,470
2018-11-07	$31.60	$31.96	$31.53	$31.96	$29.62	877,772
2018-11-06	$31.43	$31.60	$31.41	$31.60	$29.28	950,431
2018-11-05	$31.20	$31.27	$31.10	$31.15	$28.87	1,167,223
2018-11-02	$31.38	$31.47	$31.02	$31.26	$28.97	3,403,069
2018-11-01	$30.91	$30.96	$30.70	$30.88	$28.62	937,914
2018-10-31	$31.13	$31.29	$31.02	$31.12	$28.84	1,831,364
2018-10-30	$30.45	$30.81	$30.39	$30.79	$28.53	3,609,080
2018-10-29	$30.57	$30.71	$29.81	$30.13	$27.92	2,560,774
2018-10-26	$30.15	$30.52	$29.69	$30.22	$28.00	2,297,062
2018-10-25	$30.58	$31.02	$30.47	$30.86	$28.60	1,223,079
2018-10-24	$31.16	$31.20	$30.25	$30.28	$28.06	1,764,320
2018-10-23	$30.98	$31.47	$30.72	$31.34	$29.04	1,433,772
2018-10-22	$32.06	$32.07	$31.77	$31.83	$29.50	725,523
2018-10-19	$32.03	$32.27	$31.89	$31.96	$29.62	822,717
2018-10-18	$32.24	$32.31	$31.58	$31.80	$29.47	609,028
2018-10-17	$32.38	$32.53	$32.14	$32.46	$30.08	1,433,363
2018-10-16	$32.14	$32.46	$32.10	$32.41	$30.03	1,051,551
2018-10-15	$31.53	$31.86	$31.41	$31.66	$29.34	906,752
2018-10-12	$31.88	$31.95	$31.39	$31.89	$29.55	1,745,620
2018-10-11	$32.24	$32.46	$31.49	$31.78	$29.45	2,511,255
2018-10-10	$33.38	$33.41	$32.40	$32.44	$30.06	1,701,328
2018-10-09	$33.26	$33.49	$33.21	$33.41	$30.96	919,678
2018-10-08	$33.45	$33.71	$33.33	$33.68	$31.21	455,205
2018-10-05	$33.88	$33.95	$33.53	$33.69	$31.22	1,196,324
2018-10-04	$34.06	$34.07	$33.53	$33.73	$31.26	822,129
2018-10-03	$34.28	$34.44	$34.23	$34.34	$31.82	372,836
2018-10-02	$34.38	$34.52	$34.33	$34.39	$31.87	263,970
2018-10-01	$34.55	$34.70	$34.52	$34.61	$32.07	440,718
2018-09-28	$34.19	$34.34	$34.16	$34.25	$31.74	762,292
2018-09-27	$34.04	$34.41	$34.04	$34.24	$31.73	937,276
2018-09-26	$34.23	$34.32	$34.12	$34.13	$31.63	1,526,047
2018-09-25	$34.11	$34.18	$34.03	$34.06	$31.56	417,870
2018-09-24	$33.73	$33.79	$33.67	$33.76	$31.28	386,203
2018-09-21	$33.75	$33.91	$33.75	$33.82	$31.34	500,716
2018-09-20	$33.69	$33.80	$33.61	$33.75	$31.28	476,014
2018-09-19	$33.55	$33.67	$33.55	$33.60	$31.14	979,822
2018-09-18	$33.24	$33.61	$33.24	$33.50	$31.04	4,095,500
2018-09-17	$32.79	$32.79	$32.54	$32.54	$30.15	600,638
2018-09-14	$32.58	$32.67	$32.51	$32.59	$30.20	1,370,367
2018-09-13	$32.23	$32.31	$32.18	$32.22	$29.86	467,052
2018-09-12	$31.68	$31.83	$31.61	$31.76	$29.43	310,981
2018-09-11	$31.61	$31.83	$31.61	$31.81	$29.48	305,398
2018-09-10	$31.63	$31.69	$31.54	$31.60	$29.28	232,240
2018-09-07	$31.50	$31.63	$31.37	$31.49	$29.18	642,385
2018-09-06	$31.63	$31.67	$31.40	$31.63	$29.31	1,165,669
2018-09-05	$31.83	$31.84	$31.67	$31.76	$29.43	1,051,209
2018-09-04	$32.02	$32.08	$31.93	$32.07	$29.72	264,513
2018-08-31	$32.27	$32.37	$32.20	$32.36	$29.99	327,194
2018-08-30	$32.39	$32.45	$32.19	$32.26	$29.89	1,147,895
2018-08-29	$32.58	$32.72	$32.52	$32.70	$30.30	232,165
2018-08-28	$32.49	$32.49	$32.36	$32.45	$30.07	96,878
2018-08-27	$32.35	$32.48	$32.30	$32.48	$30.10	205,300
2018-08-24	$31.99	$32.06	$31.98	$32.00	$29.65	204,252
2018-08-23	$31.79	$31.99	$31.79	$31.96	$29.62	887,044
2018-08-22	$31.80	$31.94	$31.80	$31.84	$29.51	380,394
2018-08-21	$31.65	$31.74	$31.64	$31.67	$29.35	275,337
2018-08-20	$31.61	$31.69	$31.60	$31.61	$29.29	229,624
2018-08-17	$31.47	$31.71	$31.44	$31.62	$29.30	487,149
2018-08-16	$31.51	$31.70	$31.42	$31.60	$29.28	421,371
2018-08-15	$31.49	$31.49	$31.17	$31.36	$29.06	552,746
2018-08-14	$31.80	$31.93	$31.68	$31.87	$29.53	515,365
2018-08-13	$31.68	$31.75	$31.53	$31.59	$29.27	520,534
2018-08-10	$31.90	$31.95	$31.72	$31.84	$29.51	461,774
2018-08-09	$32.40	$32.46	$32.36	$32.37	$30.00	358,754
2018-08-08	$32.49	$32.52	$32.43	$32.48	$30.10	185,622
2018-08-07	$32.54	$32.62	$32.53	$32.60	$30.21	222,247
2018-08-06	$32.28	$32.38	$32.24	$32.32	$29.95	445,529
2018-08-03	$32.38	$32.53	$32.35	$32.53	$30.15	281,437
2018-08-02	$32.46	$32.69	$32.40	$32.66	$30.27	319,580
2018-08-01	$32.95	$32.99	$32.71	$32.82	$30.41	391,177
2018-07-31	$32.67	$32.84	$32.63	$32.67	$30.27	789,118
2018-07-30	$32.87	$32.96	$32.68	$32.70	$30.30	666,190
2018-07-27	$33.01	$33.09	$32.88	$32.97	$30.55	578,713
2018-07-26	$32.92	$32.98	$32.87	$32.90	$30.49	775,574
2018-07-25	$32.67	$32.85	$32.52	$32.75	$30.35	839,647
2018-07-24	$32.65	$32.68	$32.54	$32.59	$30.20	551,939
2018-07-23	$32.44	$32.54	$32.43	$32.50	$30.12	407,619
2018-07-20	$32.31	$32.46	$32.30	$32.36	$29.99	758,544
2018-07-19	$32.60	$32.63	$32.44	$32.56	$30.17	1,192,042
2018-07-18	$32.63	$32.72	$32.59	$32.64	$30.25	719,217
2018-07-17	$32.54	$32.72	$32.49	$32.68	$30.28	1,285,488
2018-07-16	$32.33	$32.35	$32.24	$32.26	$29.89	560,029
2018-07-13	$32.22	$32.28	$32.18	$32.25	$29.89	545,084
2018-07-12	$31.94	$32.00	$31.88	$31.99	$29.64	714,220
2018-07-11	$31.71	$31.86	$31.71	$31.80	$29.47	1,495,808
2018-07-10	$32.02	$32.08	$31.98	$32.07	$29.72	531,724
2018-07-09	$31.87	$32.06	$31.87	$32.06	$29.71	680,208
2018-07-06	$31.39	$31.60	$31.38	$31.51	$29.20	595,933
2018-07-05	$31.37	$31.39	$31.25	$31.35	$29.05	1,748,354
2018-07-03	$31.53	$31.56	$31.34	$31.37	$29.07	285,201
2018-07-02	$31.60	$31.77	$31.57	$31.76	$29.18	706,491
2018-06-29	$32.29	$32.37	$32.21	$32.25	$29.63	579,638
2018-06-28	$32.12	$32.32	$32.03	$32.26	$29.64	714,296
2018-06-27	$32.36	$32.50	$32.11	$32.11	$29.50	1,056,751
2018-06-26	$32.23	$32.41	$32.14	$32.33	$29.70	1,014,582
2018-06-25	$32.21	$32.22	$31.84	$32.03	$29.43	823,149
2018-06-22	$32.66	$32.68	$32.52	$32.53	$29.89	331,191
2018-06-21	$32.49	$32.49	$32.29	$32.37	$29.74	806,514
2018-06-20	$32.59	$32.62	$32.45	$32.62	$29.97	296,272
2018-06-19	$32.38	$32.50	$32.29	$32.49	$29.85	615,946
2018-06-18	$32.86	$33.00	$32.83	$33.00	$30.32	439,969
2018-06-15	$33.21	$33.23	$33.06	$33.20	$30.50	634,645
2018-06-14	$33.34	$33.43	$33.31	$33.36	$30.65	429,911
2018-06-13	$33.43	$33.46	$33.32	$33.32	$30.61	427,786
2018-06-12	$33.35	$33.39	$33.29	$33.31	$30.61	375,341
2018-06-11	$33.37	$33.49	$33.35	$33.42	$30.71	527,869
2018-06-08	$33.08	$33.18	$33.04	$33.13	$30.44	526,097
2018-06-07	$33.32	$33.34	$33.06	$33.11	$30.42	617,802
2018-06-06	$33.14	$33.28	$33.05	$33.26	$30.56	344,701
2018-06-05	$32.98	$33.03	$32.89	$32.98	$30.30	521,380
2018-06-04	$33.10	$33.11	$33.02	$33.08	$30.39	227,767
2018-06-01	$32.76	$32.82	$32.71	$32.80	$30.14	501,857
2018-05-31	$32.45	$32.45	$32.22	$32.34	$29.71	883,445
2018-05-30	$32.43	$32.62	$32.38	$32.61	$29.96	929,525
2018-05-29	$32.39	$32.51	$32.12	$32.27	$29.65	796,535
2018-05-25	$32.68	$32.77	$32.65	$32.73	$30.07	277,132
2018-05-24	$32.87	$32.92	$32.46	$32.77	$30.11	975,848
2018-05-23	$33.18	$33.24	$33.10	$33.23	$30.53	348,707
2018-05-22	$33.68	$33.69	$33.56	$33.62	$30.89	990,571
2018-05-21	$33.71	$33.75	$33.69	$33.70	$30.96	513,456
2018-05-18	$33.69	$33.70	$33.58	$33.59	$30.86	548,803
2018-05-17	$33.66	$33.77	$33.61	$33.67	$30.94	259,999
2018-05-16	$33.43	$33.55	$33.43	$33.55	$30.83	187,934
2018-05-15	$33.49	$33.49	$33.42	$33.47	$30.75	287,851
2018-05-14	$33.49	$33.57	$33.47	$33.56	$30.83	434,897
2018-05-11	$33.23	$33.31	$33.23	$33.29	$30.59	272,684
2018-05-10	$33.03	$33.14	$33.03	$33.08	$30.39	682,743
2018-05-09	$32.85	$32.99	$32.84	$32.99	$30.31	552,362
2018-05-08	$33.03	$33.10	$32.96	$33.06	$30.38	668,511
2018-05-07	$32.96	$33.02	$32.89	$32.95	$30.27	303,954
2018-05-04	$32.52	$32.97	$32.52	$32.89	$30.22	763,676
2018-05-03	$32.67	$32.79	$32.41	$32.71	$30.05	621,329
2018-05-02	$32.88	$32.98	$32.86	$32.89	$30.22	332,941
2018-05-01	$32.97	$33.08	$32.89	$33.08	$30.39	342,845
2018-04-30	$33.06	$33.18	$32.92	$32.93	$30.26	450,548
2018-04-27	$33.10	$33.12	$32.90	$32.92	$30.25	741,071
2018-04-26	$32.97	$33.13	$32.94	$33.08	$30.39	790,496
2018-04-25	$32.89	$32.93	$32.73	$32.90	$30.23	1,091,784
2018-04-24	$32.92	$32.99	$32.50	$32.61	$29.96	1,132,460
2018-04-23	$32.61	$32.73	$32.58	$32.72	$30.06	792,570
2018-04-20	$32.54	$32.57	$32.40	$32.46	$29.82	590,637
2018-04-19	$32.40	$32.48	$32.33	$32.43	$29.80	728,077
2018-04-18	$32.50	$32.59	$32.46	$32.51	$29.87	279,222
2018-04-17	$32.16	$32.32	$32.12	$32.24	$29.62	312,213
2018-04-16	$32.27	$32.28	$32.11	$32.16	$29.55	331,662
2018-04-13	$32.25	$32.26	$32.02	$32.13	$29.52	564,889
2018-04-12	$32.12	$32.18	$32.01	$32.09	$29.48	1,960,145
2018-04-11	$32.04	$32.20	$32.02	$32.04	$29.44	513,215
2018-04-10	$32.18	$32.29	$32.09	$32.18	$29.57	1,183,115
2018-04-09	$32.00	$32.21	$31.86	$31.86	$29.27	776,818
2018-04-06	$31.93	$32.08	$31.52	$31.67	$29.10	1,064,069
2018-04-05	$32.18	$32.38	$32.10	$32.32	$29.70	923,677
2018-04-04	$31.29	$31.98	$31.29	$31.96	$29.36	1,090,217
2018-04-03	$31.73	$31.88	$31.58	$31.86	$29.27	1,750,787
2018-04-02	$31.70	$31.81	$31.08	$31.28	$28.74	1,209,596
2018-03-29	$31.83	$32.26	$31.77	$32.08	$29.48	920,411
2018-03-28	$31.57	$31.94	$31.41	$31.81	$29.23	1,768,702
2018-03-27	$31.58	$31.60	$30.88	$30.98	$28.46	1,744,097
2018-03-26	$30.75	$30.93	$30.41	$30.89	$28.38	1,633,550
2018-03-23	$30.87	$30.87	$30.23	$30.23	$27.78	1,111,161
2018-03-22	$31.40	$31.53	$31.09	$31.11	$28.58	2,248,292
2018-03-21	$31.57	$31.85	$31.51	$31.57	$29.01	577,534
2018-03-20	$31.64	$31.77	$31.59	$31.72	$29.14	703,233
2018-03-19	$31.68	$31.68	$31.12	$31.38	$28.83	1,078,062
2018-03-16	$31.79	$32.01	$31.79	$31.91	$29.32	340,069
2018-03-15	$32.06	$32.22	$31.94	$32.11	$29.50	520,211
2018-03-14	$32.25	$32.26	$31.86	$32.03	$29.43	716,571
2018-03-13	$32.36	$32.44	$31.93	$32.00	$29.40	858,243
2018-03-12	$32.10	$32.18	$31.96	$31.99	$29.39	733,629
2018-03-09	$31.88	$32.11	$31.82	$32.10	$29.49	1,689,243
2018-03-08	$31.72	$31.85	$31.66	$31.84	$29.25	630,124
2018-03-07	$31.47	$31.65	$31.34	$31.59	$29.02	1,126,523
2018-03-06	$31.95	$32.00	$31.75	$31.90	$29.31	883,676
2018-03-05	$31.14	$31.73	$31.11	$31.65	$29.08	1,181,058
2018-03-02	$30.83	$31.38	$30.74	$31.38	$28.83	3,311,962
2018-03-01	$31.95	$32.13	$31.16	$31.19	$28.66	3,628,830
2018-02-28	$32.68	$32.72	$32.28	$32.29	$29.67	835,914
2018-02-27	$33.03	$33.11	$32.78	$32.78	$30.12	630,385
2018-02-26	$32.84	$33.08	$32.80	$33.08	$30.39	377,078
2018-02-23	$32.39	$32.63	$32.29	$32.62	$29.97	478,388
2018-02-22	$32.16	$32.39	$32.04	$32.07	$29.47	1,022,473
2018-02-21	$32.49	$32.68	$32.27	$32.28	$29.66	1,052,043
2018-02-20	$32.50	$32.69	$32.40	$32.46	$29.82	583,431
2018-02-16	$32.21	$32.45	$32.21	$32.40	$29.77	892,922
2018-02-15	$31.99	$32.05	$31.64	$31.84	$29.25	1,089,032
2018-02-14	$31.31	$31.98	$31.30	$31.95	$29.36	3,441,900
2018-02-13	$31.50	$31.80	$31.44	$31.75	$29.17	833,501
2018-02-12	$32.10	$32.52	$31.95	$32.40	$29.77	1,324,664
2018-02-09	$32.10	$32.19	$30.81	$31.84	$29.25	3,389,055
2018-02-08	$32.71	$32.71	$31.48	$31.48	$28.92	2,501,300
2018-02-07	$32.74	$33.12	$32.64	$32.72	$30.06	1,847,577
2018-02-06	$32.38	$33.07	$32.29	$32.99	$30.31	2,575,389
2018-02-05	$33.23	$33.56	$32.07	$32.11	$29.50	3,839,602
2018-02-02	$34.37	$34.39	$33.96	$33.98	$31.22	1,935,269
2018-02-01	$34.15	$34.41	$34.15	$34.22	$31.44	1,274,578
2018-01-31	$34.02	$34.17	$33.92	$33.98	$31.22	1,188,727
2018-01-30	$34.06	$34.19	$33.95	$34.10	$31.33	1,170,718
2018-01-29	$34.57	$34.68	$34.55	$34.57	$31.76	823,611
2018-01-26	$34.74	$34.83	$34.59	$34.80	$31.97	1,355,407
2018-01-25	$34.77	$34.77	$34.51	$34.71	$31.89	1,618,870
2018-01-24	$35.00	$35.00	$34.65	$34.85	$32.02	1,403,491
2018-01-23	$35.21	$35.29	$35.12	$35.21	$32.35	831,863
2018-01-22	$34.94	$35.19	$34.93	$35.19	$32.33	425,836
2018-01-19	$35.01	$35.02	$34.84	$34.98	$32.14	736,961
2018-01-18	$34.78	$34.89	$34.67	$34.85	$32.02	1,444,525
2018-01-17	$34.92	$35.27	$34.87	$35.16	$32.31	1,782,015
2018-01-16	$34.97	$35.03	$34.56	$34.63	$31.82	1,002,440
2018-01-12	$34.68	$34.87	$34.66	$34.85	$32.02	985,456
2018-01-11	$34.64	$34.78	$34.59	$34.77	$31.95	519,172
2018-01-10	$34.60	$34.67	$34.53	$34.60	$31.79	1,463,305
2018-01-09	$34.70	$34.77	$34.62	$34.73	$31.91	677,323
2018-01-08	$34.73	$34.89	$34.72	$34.86	$32.03	546,670
2018-01-05	$34.62	$34.70	$34.56	$34.65	$31.84	543,663
2018-01-04	$34.36	$34.53	$34.35	$34.46	$31.66	1,549,556
2018-01-03	$33.55	$33.99	$33.55	$33.97	$31.21	789,134
2018-01-02	$33.25	$33.45	$33.23	$33.42	$30.71	939,165
2017-12-29	$33.37	$33.45	$33.34	$33.34	$30.63	837,392
2017-12-28	$33.34	$33.37	$33.29	$33.29	$30.59	387,300
2017-12-27	$33.71	$33.76	$33.62	$33.67	$30.75	645,147
2017-12-26	$33.69	$33.69	$33.65	$33.68	$30.76	484,289
2017-12-22	$33.71	$33.73	$33.63	$33.73	$30.81	556,598
2017-12-21	$33.65	$33.76	$33.59	$33.59	$30.68	642,757
2017-12-20	$33.64	$33.66	$33.51	$33.60	$30.69	705,389
2017-12-19	$33.51	$33.53	$33.40	$33.40	$30.51	1,228,015
2017-12-18	$33.52	$33.64	$33.52	$33.63	$30.72	734,854
2017-12-15	$33.14	$33.30	$33.11	$33.23	$30.35	1,056,150
2017-12-14	$33.28	$33.33	$33.08	$33.12	$30.25	779,462
2017-12-13	$33.40	$33.55	$33.34	$33.36	$30.47	920,877
2017-12-12	$33.46	$33.63	$33.46	$33.53	$30.62	786,143
2017-12-11	$33.33	$33.46	$33.33	$33.46	$30.56	460,473
2017-12-08	$33.24	$33.33	$33.18	$33.33	$30.44	581,484
2017-12-07	$32.85	$33.11	$32.84	$33.06	$30.19	716,351
2017-12-06	$32.55	$32.74	$32.53	$32.58	$29.76	824,245
2017-12-05	$32.97	$33.05	$32.80	$32.81	$29.97	9,629,708
2017-12-04	$33.05	$33.08	$32.71	$32.71	$29.88	1,434,066
2017-12-01	$33.17	$33.18	$32.56	$32.93	$30.08	2,501,302
2017-11-30	$33.20	$33.36	$33.07	$33.25	$30.37	1,949,477
2017-11-29	$33.11	$33.17	$32.87	$32.99	$30.13	1,520,614
2017-11-28	$32.81	$32.95	$32.74	$32.93	$30.08	1,221,164
2017-11-27	$32.74	$32.86	$32.67	$32.71	$29.88	1,049,951
2017-11-24	$32.95	$33.00	$32.93	$32.99	$30.13	377,553
2017-11-22	$32.82	$32.83	$32.53	$32.61	$29.78	1,312,449
2017-11-21	$32.83	$32.97	$32.83	$32.95	$30.09	943,944
2017-11-20	$32.61	$32.75	$32.55	$32.70	$29.87	1,095,842
2017-11-17	$32.55	$32.57	$32.37	$32.38	$29.57	990,018
2017-11-16	$32.67	$32.90	$32.59	$32.83	$29.98	1,436,807
2017-11-15	$31.97	$32.36	$31.92	$32.28	$29.48	2,036,218
2017-11-14	$32.70	$32.84	$32.61	$32.67	$29.84	1,624,626
2017-11-13	$32.59	$32.91	$32.54	$32.89	$30.04	2,207,603
2017-11-10	$32.96	$33.07	$32.90	$33.00	$30.14	1,153,950
2017-11-09	$33.14	$33.23	$32.81	$33.20	$30.32	2,834,410
2017-11-08	$33.58	$33.69	$33.52	$33.62	$30.71	1,885,552
2017-11-07	$33.44	$33.50	$33.33	$33.45	$30.55	1,065,584
2017-11-06	$33.12	$33.17	$33.03	$33.14	$30.27	1,074,862
2017-11-03	$33.13	$33.26	$33.07	$33.24	$30.36	709,634
2017-11-02	$33.02	$33.15	$32.83	$33.13	$30.26	2,204,023
2017-11-01	$33.19	$33.20	$33.03	$33.12	$30.25	1,133,428
2017-10-31	$32.64	$32.82	$32.60	$32.80	$29.96	1,919,742
2017-10-30	$32.57	$32.59	$32.44	$32.50	$29.68	3,500,393
2017-10-27	$32.67	$32.72	$32.62	$32.67	$29.84	1,113,399
2017-10-26	$32.44	$32.55	$32.43	$32.50	$29.68	1,053,769
2017-10-25	$32.39	$32.40	$32.11	$32.26	$29.46	1,744,877
2017-10-24	$32.51	$32.61	$32.44	$32.56	$29.74	527,704
2017-10-23	$32.39	$32.39	$32.13	$32.13	$29.35	1,095,644
2017-10-20	$32.02	$32.13	$31.97	$32.10	$29.32	657,324
2017-10-19	$31.65	$31.80	$31.61	$31.77	$29.02	688,499
2017-10-18	$31.90	$31.94	$31.87	$31.92	$29.15	545,130
2017-10-17	$31.78	$31.80	$31.73	$31.80	$29.04	464,216
2017-10-16	$31.70	$31.82	$31.68	$31.81	$29.05	606,250
2017-10-13	$31.52	$31.59	$31.48	$31.58	$28.84	609,553
2017-10-12	$31.33	$31.39	$31.28	$31.30	$28.59	480,606
2017-10-11	$31.26	$31.40	$31.24	$31.36	$28.64	767,278
2017-10-10	$31.16	$31.22	$31.10	$31.20	$28.50	1,215,933
2017-10-09	$31.11	$31.12	$31.02	$31.05	$28.36	149,293
2017-10-06	$31.11	$31.16	$30.99	$31.03	$28.34	426,062
2017-10-05	$30.95	$31.09	$30.95	$31.09	$28.40	570,010
2017-10-04	$31.02	$31.10	$31.01	$31.06	$28.37	904,941
2017-10-03	$30.98	$31.09	$30.95	$31.09	$28.40	885,303
2017-10-02	$30.76	$30.90	$30.74	$30.90	$28.22	4,558,260
2017-09-29	$30.77	$30.84	$30.74	$30.81	$28.14	767,532
2017-09-28	$30.77	$30.82	$30.75	$30.79	$28.12	504,754
2017-09-27	$30.86	$30.89	$30.69	$30.85	$28.18	615,994
2017-09-26	$30.63	$30.68	$30.58	$30.65	$27.99	681,019
2017-09-25	$30.60	$30.64	$30.40	$30.49	$27.85	2,108,430
2017-09-22	$30.50	$30.55	$30.47	$30.52	$27.87	1,136,946
2017-09-21	$30.60	$30.65	$30.53	$30.62	$27.97	788,074
2017-09-20	$30.49	$30.71	$30.48	$30.67	$28.01	3,093,662
2017-09-19	$30.44	$30.49	$30.40	$30.47	$27.83	1,968,609
2017-09-18	$30.26	$30.34	$30.26	$30.27	$27.65	833,810
2017-09-15	$30.03	$30.13	$30.02	$30.11	$27.50	822,370
2017-09-14	$29.89	$30.02	$29.88	$29.98	$27.38	625,238
2017-09-13	$29.87	$30.01	$29.87	$29.99	$27.39	476,006
2017-09-12	$29.94	$29.96	$29.86	$29.95	$27.35	1,025,607
2017-09-11	$29.60	$29.75	$29.60	$29.72	$27.14	704,594
2017-09-08	$29.10	$29.20	$29.08	$29.12	$26.60	378,151
2017-09-07	$29.32	$29.36	$29.14	$29.22	$26.69	711,509
2017-09-06	$29.16	$29.31	$29.13	$29.28	$26.74	853,788
2017-09-05	$29.11	$29.13	$28.87	$28.98	$26.47	1,594,805
2017-09-01	$29.51	$29.61	$29.51	$29.53	$26.97	865,295
2017-08-31	$29.55	$29.61	$29.53	$29.56	$27.00	1,068,787
2017-08-30	$29.33	$29.44	$29.30	$29.42	$26.87	604,406
2017-08-29	$28.98	$29.33	$28.98	$29.29	$26.75	674,893
2017-08-28	$29.24	$29.25	$29.16	$29.21	$26.68	507,939
2017-08-25	$29.23	$29.29	$29.13	$29.19	$26.66	955,349
2017-08-24	$29.15	$29.16	$29.05	$29.15	$26.62	575,858
2017-08-23	$29.17	$29.23	$29.13	$29.14	$26.61	807,271
2017-08-22	$29.15	$29.33	$29.15	$29.31	$26.77	721,601
2017-08-21	$29.06	$29.09	$28.96	$29.06	$26.54	943,896
2017-08-18	$29.06	$29.36	$29.00	$29.18	$26.65	1,146,971
2017-08-17	$29.46	$29.50	$29.14	$29.15	$26.62	2,719,667
2017-08-16	$29.64	$29.66	$29.50	$29.54	$26.98	813,677
2017-08-15	$29.66	$29.66	$29.49	$29.53	$26.97	1,262,292
2017-08-14	$29.29	$29.34	$29.25	$29.33	$26.79	1,407,327
2017-08-11	$29.02	$29.07	$28.94	$28.96	$26.45	924,772
2017-08-10	$29.38	$29.40	$28.98	$29.01	$26.50	2,301,100
2017-08-09	$29.53	$29.57	$29.48	$29.56	$27.00	1,271,550
2017-08-08	$29.85	$29.96	$29.81	$29.83	$27.24	557,449
2017-08-07	$29.93	$29.98	$29.93	$29.97	$27.37	301,388
2017-08-04	$29.94	$30.01	$29.93	$29.98	$27.38	713,132
2017-08-03	$29.86	$29.87	$29.76	$29.77	$27.19	550,315
2017-08-02	$29.96	$29.97	$29.83	$29.91	$27.32	427,233
2017-08-01	$29.92	$29.92	$29.80	$29.84	$27.25	750,054
2017-07-31	$29.68	$29.70	$29.61	$29.61	$27.04	540,742
2017-07-28	$29.67	$29.68	$29.60	$29.61	$27.04	754,731
2017-07-27	$29.79	$29.84	$29.58	$29.69	$27.12	945,897
2017-07-26	$29.68	$29.73	$29.57	$29.60	$27.03	1,159,292
2017-07-25	$29.62	$29.72	$29.58	$29.67	$27.10	765,628
2017-07-24	$29.54	$29.59	$29.47	$29.59	$27.03	535,078
2017-07-21	$29.64	$29.66	$29.58	$29.64	$27.07	643,583
2017-07-20	$29.86	$29.86	$29.71	$29.81	$27.23	425,252
2017-07-19	$29.59	$29.68	$29.56	$29.66	$27.09	288,824
2017-07-18	$29.53	$29.58	$29.48	$29.57	$27.01	386,750
2017-07-17	$29.60	$29.72	$29.55	$29.58	$27.02	334,389
2017-07-14	$29.61	$29.61	$29.55	$29.61	$27.04	456,140
2017-07-13	$29.68	$29.73	$29.67	$29.71	$27.14	756,510
2017-07-12	$29.69	$29.77	$29.67	$29.73	$27.15	420,335
2017-07-11	$29.74	$29.76	$29.63	$29.70	$27.13	444,471
2017-07-10	$29.59	$29.62	$29.54	$29.55	$26.99	235,181
2017-07-07	$29.46	$29.62	$29.46	$29.59	$27.03	552,047
2017-07-06	$29.44	$29.47	$29.36	$29.42	$26.87	1,056,534
2017-07-05	$29.84	$29.86	$29.26	$29.84	$27.07	785,518
2017-07-03	$29.91	$29.96	$29.87	$29.87	$27.09	635,469
2017-06-30	$29.70	$29.81	$29.66	$29.80	$27.03	362,246
2017-06-29	$29.98	$29.99	$29.43	$29.57	$26.82	2,484,461
2017-06-28	$29.74	$29.93	$29.73	$29.92	$27.14	440,593
2017-06-27	$29.73	$29.83	$29.72	$29.76	$26.99	2,811,384
2017-06-26	$29.75	$29.80	$29.71	$29.75	$26.98	372,887
2017-06-23	$29.63	$29.69	$29.61	$29.68	$26.92	150,865
2017-06-22	$29.66	$29.73	$29.64	$29.69	$26.93	218,823
2017-06-21	$29.74	$29.75	$29.64	$29.65	$26.89	341,838
2017-06-20	$29.78	$29.82	$29.71	$29.72	$26.96	353,543
2017-06-19	$29.62	$29.75	$29.62	$29.75	$26.98	519,780
2017-06-16	$29.43	$29.47	$29.35	$29.47	$26.73	637,823
2017-06-15	$29.15	$29.37	$29.12	$29.36	$26.63	687,028
2017-06-14	$29.30	$29.33	$29.12	$29.31	$26.59	515,122
2017-06-13	$29.39	$29.45	$29.35	$29.42	$26.69	477,111
2017-06-12	$29.22	$29.25	$29.14	$29.22	$26.50	455,132
2017-06-09	$29.38	$29.46	$29.12	$29.23	$26.51	974,717
2017-06-08	$29.45	$29.50	$29.39	$29.44	$26.70	522,144
2017-06-07	$29.43	$29.47	$29.33	$29.45	$26.71	623,863
2017-06-06	$29.34	$29.42	$29.32	$29.35	$26.62	571,490
2017-06-05	$29.64	$29.65	$29.60	$29.62	$26.87	323,327
2017-06-02	$29.59	$29.71	$29.55	$29.70	$26.94	734,115
2017-06-01	$29.30	$29.35	$29.23	$29.32	$26.59	1,039,408
2017-05-31	$28.97	$28.97	$28.84	$28.92	$26.23	732,958
2017-05-30	$28.96	$28.98	$28.90	$28.90	$26.21	287,635
2017-05-26	$28.89	$28.98	$28.88	$28.97	$26.28	356,871
2017-05-25	$29.04	$29.14	$29.04	$29.08	$26.38	292,466
2017-05-24	$29.00	$29.05	$28.94	$28.96	$26.27	952,897
2017-05-23	$28.95	$29.09	$28.89	$29.06	$26.36	770,753
2017-05-22	$28.90	$28.90	$28.82	$28.89	$26.20	522,379
2017-05-19	$28.77	$28.96	$28.77	$28.89	$26.20	520,358
2017-05-18	$28.44	$28.77	$28.41	$28.70	$26.03	1,092,359
2017-05-17	$28.76	$28.83	$28.49	$28.50	$25.85	1,818,229
2017-05-16	$29.24	$29.26	$29.02	$29.08	$26.38	1,027,367
2017-05-15	$29.16	$29.25	$29.16	$29.24	$26.52	556,794
2017-05-12	$29.04	$29.09	$29.03	$29.05	$26.35	409,057
2017-05-11	$29.16	$29.18	$29.01	$29.09	$26.39	2,245,337
2017-05-10	$29.21	$29.32	$29.21	$29.29	$26.57	1,078,362
2017-05-09	$29.37	$29.43	$29.27	$29.31	$26.59	1,201,546
2017-05-08	$29.17	$29.27	$29.12	$29.22	$26.50	1,100,342
2017-05-05	$28.95	$29.05	$28.91	$29.04	$26.34	595,821
2017-05-04	$28.90	$28.91	$28.74	$28.85	$26.17	2,101,582
2017-05-03	$28.66	$28.91	$28.64	$28.86	$26.18	1,032,049
2017-05-02	$28.69	$28.72	$28.62	$28.63	$25.97	550,126
2017-05-01	$28.39	$28.51	$28.36	$28.48	$25.83	959,047
2017-04-28	$28.32	$28.34	$28.26	$28.26	$25.63	625,382
2017-04-27	$28.41	$28.46	$28.29	$28.34	$25.71	857,698
2017-04-26	$28.39	$28.50	$28.28	$28.28	$25.65	1,823,562
2017-04-25	$28.19	$28.34	$28.18	$28.27	$25.64	1,442,240
2017-04-24	$27.94	$27.95	$27.76	$27.79	$25.21	1,153,527
2017-04-21	$27.44	$27.50	$27.36	$27.46	$24.91	4,548,723
2017-04-20	$27.36	$27.45	$27.31	$27.42	$24.87	5,930,463
2017-04-19	$27.21	$27.28	$27.07	$27.12	$24.60	1,300,912
2017-04-18	$27.07	$27.14	$26.93	$27.01	$24.50	1,908,391
2017-04-17	$27.07	$27.27	$27.03	$27.25	$24.72	1,097,087
2017-04-13	$27.06	$27.10	$26.94	$26.94	$24.44	1,948,772
2017-04-12	$27.29	$27.38	$27.23	$27.24	$24.71	5,844,375
2017-04-11	$27.54	$27.58	$27.33	$27.46	$24.91	2,128,197
2017-04-10	$27.68	$27.73	$27.57	$27.62	$25.05	393,436
2017-04-07	$27.71	$27.84	$27.62	$27.77	$25.19	722,588
2017-04-06	$27.56	$27.66	$27.50	$27.61	$25.04	1,027,614
2017-04-05	$28.02	$28.06	$27.71	$27.72	$25.14	1,774,882
2017-04-04	$27.88	$27.98	$27.78	$27.92	$25.32	842,672
2017-04-03	$28.08	$28.11	$27.92	$28.05	$25.44	6,109,624
2017-03-31	$28.02	$28.06	$27.96	$28.03	$25.42	820,355
2017-03-30	$28.21	$28.41	$28.20	$28.40	$25.76	695,232
2017-03-29	$28.33	$28.38	$28.26	$28.35	$25.71	645,111
2017-03-28	$28.11	$28.46	$28.06	$28.44	$25.80	2,453,056
2017-03-27	$27.82	$28.09	$27.78	$28.06	$25.45	2,138,086
2017-03-24	$28.19	$28.24	$28.05	$28.20	$25.58	998,355
2017-03-23	$27.85	$28.08	$27.80	$27.96	$25.36	1,739,009
2017-03-22	$27.90	$28.00	$27.76	$27.97	$25.37	1,531,023
2017-03-21	$28.59	$28.59	$28.04	$28.08	$25.47	1,761,618
2017-03-20	$28.60	$28.64	$28.44	$28.51	$25.86	517,658
2017-03-17	$28.62	$28.66	$28.48	$28.52	$25.87	827,931
2017-03-16	$28.77	$28.80	$28.56	$28.56	$25.91	1,021,304
2017-03-15	$28.73	$28.81	$28.63	$28.63	$25.97	1,149,919
2017-03-14	$28.76	$28.77	$28.65	$28.70	$26.03	1,007,973
2017-03-13	$28.91	$28.94	$28.86	$28.93	$26.24	571,458
2017-03-10	$28.82	$28.87	$28.72	$28.77	$26.10	1,194,407
2017-03-09	$28.52	$28.61	$28.49	$28.61	$25.95	790,948
2017-03-08	$28.56	$28.58	$28.42	$28.45	$25.81	784,495
2017-03-07	$28.52	$28.56	$28.45	$28.46	$25.81	854,725
2017-03-06	$28.46	$28.53	$28.41	$28.50	$25.85	665,517
2017-03-03	$28.67	$28.70	$28.54	$28.56	$25.91	1,421,864
2017-03-02	$28.82	$28.82	$28.64	$28.67	$26.01	714,546
2017-03-01	$28.75	$28.83	$28.71	$28.77	$26.10	1,354,528
2017-02-28	$28.08	$28.12	$27.95	$28.09	$25.48	806,809
2017-02-27	$28.10	$28.28	$28.03	$28.27	$25.64	879,420
2017-02-24	$28.15	$28.25	$28.11	$28.20	$25.58	650,776
2017-02-23	$28.50	$28.50	$28.34	$28.42	$25.78	413,872
2017-02-22	$28.49	$28.62	$28.45	$28.51	$25.86	544,658
2017-02-21	$28.57	$28.67	$28.57	$28.64	$25.98	861,019
2017-02-17	$28.07	$28.22	$28.04	$28.21	$25.59	649,235
2017-02-16	$28.37	$28.39	$28.19	$28.31	$25.68	2,435,964
2017-02-15	$28.54	$28.55	$28.39	$28.50	$25.85	634,768
2017-02-14	$28.30	$28.59	$28.27	$28.55	$25.90	1,343,951
2017-02-13	$28.64	$28.68	$28.60	$28.60	$25.94	595,017
2017-02-10	$28.48	$28.48	$28.33	$28.43	$25.79	1,011,171
2017-02-09	$27.87	$28.27	$27.84	$28.20	$25.58	1,529,423
2017-02-08	$27.87	$27.94	$27.81	$27.92	$25.32	691,502
2017-02-07	$27.88	$27.96	$27.80	$27.92	$25.32	932,588
2017-02-06	$27.79	$27.88	$27.68	$27.80	$25.22	1,353,080
2017-02-03	$28.03	$28.13	$27.94	$28.07	$25.46	620,136
2017-02-02	$27.81	$27.97	$27.72	$27.95	$25.35	661,308
2017-02-01	$28.23	$28.28	$28.07	$28.09	$25.48	2,231,162
2017-01-31	$27.86	$27.87	$27.61	$27.83	$25.24	3,166,713
2017-01-30	$28.27	$28.33	$27.98	$28.13	$25.52	1,307,776
2017-01-27	$28.59	$28.63	$28.51	$28.56	$25.91	350,851
2017-01-26	$28.68	$28.76	$28.64	$28.64	$25.98	798,177
2017-01-25	$28.26	$28.36	$28.20	$28.26	$25.63	657,788
2017-01-24	$27.86	$28.15	$27.79	$28.10	$25.49	986,121
2017-01-23	$27.94	$28.01	$27.69	$27.87	$25.28	1,003,032
2017-01-20	$28.33	$28.42	$28.10	$28.20	$25.58	1,693,712
2017-01-19	$28.24	$28.29	$28.04	$28.09	$25.48	1,651,830
2017-01-18	$27.83	$28.06	$27.73	$28.06	$25.45	1,355,404
2017-01-17	$27.74	$27.81	$27.61	$27.64	$25.07	1,003,781
2017-01-13	$28.46	$28.53	$28.35	$28.45	$25.81	764,493
2017-01-12	$28.22	$28.27	$27.91	$28.26	$25.63	1,749,033
2017-01-11	$28.57	$28.73	$28.20	$28.50	$25.85	2,368,100
2017-01-10	$28.44	$28.49	$28.34	$28.35	$25.71	1,266,219
2017-01-09	$28.61	$28.67	$28.54	$28.57	$25.91	497,264
2017-01-06	$28.71	$28.82	$28.59	$28.77	$26.10	888,218
2017-01-05	$28.57	$28.61	$28.37	$28.44	$25.80	1,013,291
2017-01-04	$28.52	$28.75	$28.52	$28.74	$26.07	689,160
2017-01-03	$28.24	$28.33	$28.01	$28.25	$25.62	1,418,972
2016-12-30	$27.92	$27.92	$27.77	$27.80	$25.22	526,265
2016-12-29	$27.82	$27.85	$27.64	$27.74	$25.16	467,899
2016-12-28	$28.32	$28.34	$28.14	$28.16	$25.54	705,070
2016-12-27	$28.54	$28.57	$28.50	$28.51	$25.62	315,288
2016-12-23	$28.73	$28.73	$28.61	$28.68	$25.77	1,074,707
2016-12-22	$28.62	$28.70	$28.57	$28.70	$25.79	1,772,979
2016-12-21	$28.67	$28.75	$28.64	$28.71	$25.80	456,017
2016-12-20	$28.97	$29.00	$28.88	$28.96	$26.02	5,352,688
2016-12-19	$28.70	$28.75	$28.62	$28.71	$25.80	458,681
2016-12-16	$28.75	$28.82	$28.61	$28.68	$25.77	662,493
2016-12-15	$28.85	$29.02	$28.84	$28.98	$26.04	2,884,207
2016-12-14	$28.52	$28.86	$28.47	$28.73	$25.81	2,469,848
2016-12-13	$28.59	$28.73	$28.59	$28.71	$25.80	439,839
2016-12-12	$28.55	$28.59	$28.32	$28.36	$25.48	487,751
2016-12-09	$28.54	$28.69	$28.51	$28.67	$25.76	560,091
2016-12-08	$28.23	$28.39	$28.22	$28.30	$25.43	434,201
2016-12-07	$27.68	$27.97	$27.68	$27.92	$25.09	1,541,694
2016-12-06	$27.45	$27.62	$27.44	$27.59	$24.79	294,074
2016-12-05	$27.51	$27.64	$27.35	$27.40	$24.62	1,526,933
2016-12-02	$27.28	$27.41	$27.28	$27.37	$24.59	1,542,438
2016-12-01	$27.62	$27.62	$27.35	$27.39	$24.61	943,316
2016-11-30	$27.58	$27.75	$27.53	$27.68	$24.87	4,177,958
2016-11-29	$27.36	$27.46	$27.31	$27.31	$24.54	1,041,351
2016-11-28	$27.32	$27.32	$27.16	$27.22	$24.46	2,910,575
2016-11-25	$27.13	$27.22	$27.10	$27.21	$24.45	1,387,956
2016-11-23	$27.07	$27.34	$27.06	$27.31	$24.54	5,333,989
2016-11-22	$26.93	$27.01	$26.86	$26.96	$24.22	3,539,344
2016-11-21	$26.78	$26.92	$26.77	$26.90	$24.17	215,316
2016-11-18	$26.53	$26.67	$26.52	$26.64	$23.94	2,042,833
2016-11-17	$26.52	$26.85	$26.48	$26.84	$24.12	510,322
2016-11-16	$26.40	$26.48	$26.26	$26.27	$23.60	621,215
2016-11-15	$26.27	$26.47	$26.21	$26.41	$23.73	773,541
2016-11-14	$26.08	$26.19	$26.00	$26.19	$23.53	1,323,709
2016-11-11	$25.63	$25.80	$25.63	$25.80	$23.18	3,010,757
2016-11-10	$25.78	$25.89	$25.52	$25.78	$23.16	1,449,790
2016-11-09	$25.09	$25.61	$24.99	$25.49	$22.90	971,577
2016-11-08	$25.31	$25.61	$25.30	$25.52	$22.93	558,348
2016-11-07	$25.28	$25.40	$25.28	$25.38	$22.80	155,726
2016-11-04	$24.82	$24.95	$24.78	$24.82	$22.30	413,126
2016-11-03	$25.21	$25.25	$25.05	$25.10	$22.55	620,544
2016-11-02	$25.25	$25.29	$25.05	$25.15	$22.60	396,699
2016-11-01	$25.82	$25.82	$25.37	$25.51	$22.92	305,548
2016-10-31	$25.81	$25.90	$25.80	$25.80	$23.18	140,888
2016-10-28	$25.76	$25.87	$25.66	$25.72	$23.11	218,256
2016-10-27	$25.73	$25.88	$25.71	$25.81	$23.19	211,524
2016-10-26	$25.53	$25.67	$25.51	$25.63	$23.03	431,739
2016-10-25	$25.62	$25.68	$25.54	$25.57	$22.98	351,669
2016-10-24	$25.51	$25.59	$25.51	$25.57	$22.98	313,435
2016-10-21	$25.25	$25.47	$25.25	$25.45	$22.87	350,610
2016-10-20	$25.32	$25.52	$25.32	$25.50	$22.91	424,066
2016-10-19	$25.15	$25.19	$25.12	$25.15	$22.60	259,604
2016-10-18	$25.20	$25.24	$25.16	$25.16	$22.61	517,455
2016-10-17	$25.08	$25.12	$24.99	$25.00	$22.46	45,982
2016-10-14	$25.13	$25.17	$25.03	$25.08	$22.53	314,209
2016-10-13	$24.87	$24.95	$24.74	$24.91	$22.38	576,717
2016-10-12	$25.06	$25.15	$24.99	$25.13	$22.58	156,655
2016-10-11	$25.13	$25.13	$24.89	$24.98	$22.45	259,505
2016-10-10	$25.18	$25.29	$25.18	$25.25	$22.69	275,082
2016-10-07	$25.00	$25.03	$24.93	$24.97	$22.44	132,758
2016-10-06	$25.15	$25.27	$25.15	$25.27	$22.71	128,826
2016-10-05	$25.08	$25.30	$25.08	$25.25	$22.69	526,835
2016-10-04	$25.04	$25.11	$24.89	$24.92	$22.39	632,441
2016-10-03	$24.68	$24.75	$24.64	$24.75	$22.24	241,979
2016-09-30	$24.64	$24.85	$24.64	$24.78	$22.27	364,036
2016-09-29	$24.94	$24.99	$24.63	$24.74	$22.23	846,625
2016-09-28	$24.77	$24.83	$24.68	$24.83	$22.31	359,604
2016-09-27	$24.63	$24.79	$24.63	$24.78	$22.26	396,348
2016-09-26	$24.44	$24.50	$24.42	$24.46	$21.98	202,065
2016-09-23	$24.89	$24.91	$24.85	$24.87	$22.35	180,419
2016-09-22	$25.18	$25.27	$25.14	$25.16	$22.61	878,164
2016-09-21	$24.82	$24.86	$24.65	$24.81	$22.29	707,563
2016-09-20	$24.41	$24.44	$24.36	$24.38	$21.91	393,150
2016-09-19	$24.11	$24.19	$24.04	$24.07	$21.63	568,929
2016-09-16	$24.07	$24.14	$24.07	$24.09	$21.65	625,423
2016-09-15	$24.11	$24.28	$24.11	$24.26	$21.80	393,955
2016-09-14	$24.34	$24.34	$24.12	$24.17	$21.72	440,308
2016-09-13	$24.53	$24.53	$24.24	$24.42	$21.94	421,531
2016-09-12	$24.45	$24.67	$24.40	$24.66	$22.15	499,667
2016-09-09	$24.88	$24.92	$24.63	$24.63	$22.13	315,954
2016-09-08	$24.82	$25.01	$24.80	$24.99	$22.45	323,652
2016-09-07	$24.94	$25.04	$24.92	$24.96	$22.43	777,668
2016-09-06	$25.02	$25.07	$24.83	$24.90	$22.37	348,020
2016-09-02	$25.07	$25.26	$25.07	$25.19	$22.63	436,046
2016-09-01	$25.00	$25.05	$24.76	$24.86	$22.34	445,402
2016-08-31	$24.74	$24.74	$24.55	$24.70	$22.19	374,695
2016-08-30	$24.48	$24.65	$24.48	$24.58	$22.08	571,621
2016-08-29	$24.31	$24.39	$24.29	$24.30	$21.83	296,149
2016-08-26	$23.91	$24.19	$23.91	$24.17	$21.72	1,105,652
2016-08-25	$24.07	$24.13	$24.07	$24.07	$21.63	330,359
2016-08-24	$24.17	$24.19	$24.13	$24.16	$21.70	1,179,942
2016-08-23	$24.06	$24.15	$24.06	$24.10	$21.65	331,743
2016-08-22	$24.05	$24.10	$23.98	$24.10	$21.65	4,186,820
2016-08-19	$23.88	$23.95	$23.83	$23.92	$21.49	1,305,556
2016-08-18	$24.00	$24.00	$23.90	$23.96	$21.53	852,577
2016-08-17	$24.16	$24.19	$23.99	$24.13	$21.68	237,095
2016-08-16	$24.02	$24.02	$23.75	$23.93	$21.50	302,748
2016-08-15	$24.34	$24.44	$24.34	$24.39	$21.91	286,483
2016-08-12	$24.29	$24.33	$24.26	$24.27	$21.80	236,475
2016-08-11	$24.38	$24.58	$24.30	$24.53	$22.04	440,999
2016-08-10	$24.27	$24.32	$24.22	$24.24	$21.78	427,748
2016-08-09	$24.28	$24.36	$24.23	$24.26	$21.80	281,494
2016-08-08	$24.28	$24.29	$24.15	$24.19	$21.74	241,359
2016-08-05	$23.87	$24.00	$23.83	$23.90	$21.47	339,022
2016-08-04	$23.64	$23.69	$23.54	$23.68	$21.28	507,844
2016-08-03	$23.23	$23.40	$23.23	$23.38	$21.01	387,293
2016-08-02	$23.61	$23.61	$23.24	$23.41	$21.03	857,061
2016-08-01	$24.08	$24.15	$23.99	$24.08	$21.64	379,782
2016-07-29	$24.09	$24.13	$23.91	$23.92	$21.49	750,266
2016-07-28	$23.99	$24.29	$23.91	$24.22	$21.76	661,063
2016-07-27	$24.41	$24.42	$24.20	$24.20	$21.74	470,296
2016-07-26	$24.01	$24.16	$24.00	$24.03	$21.59	8,312,820
2016-07-25	$24.41	$24.42	$24.22	$24.28	$21.82	436,439
2016-07-22	$24.38	$24.49	$24.36	$24.43	$21.95	397,577
2016-07-21	$24.37	$24.43	$24.21	$24.30	$21.83	735,190
2016-07-20	$24.61	$24.76	$24.58	$24.71	$22.20	618,184
2016-07-19	$24.49	$24.49	$24.28	$24.35	$21.88	528,032
2016-07-18	$24.34	$24.53	$24.27	$24.50	$22.01	705,969
2016-07-15	$24.46	$24.46	$24.26	$24.30	$21.83	2,774,192
2016-07-14	$24.43	$24.51	$24.34	$24.36	$21.89	3,506,177
2016-07-13	$24.17	$24.17	$23.95	$24.11	$21.66	1,831,335
2016-07-12	$24.22	$24.35	$24.15	$24.30	$21.83	2,660,623
2016-07-11	$23.50	$23.76	$23.48	$23.70	$21.29	1,974,091
2016-07-08	$22.40	$22.62	$22.37	$22.56	$20.27	564,584
2016-07-07	$22.60	$22.61	$22.40	$22.49	$20.21	430,780
2016-07-06	$22.34	$22.60	$22.27	$22.58	$20.29	1,439,220
2016-07-05	$23.00	$23.04	$22.87	$22.95	$20.39	485,181
2016-07-01	$23.13	$23.29	$23.11	$23.13	$20.55	1,175,127
2016-06-30	$23.14	$23.40	$23.04	$23.37	$20.76	516,486
2016-06-29	$23.38	$23.47	$23.29	$23.43	$20.82	2,707,574
2016-06-28	$22.94	$23.11	$22.87	$23.07	$20.50	1,888,568
2016-06-27	$22.58	$22.58	$22.14	$22.55	$20.04	4,257,350
2016-06-24	$22.66	$23.08	$22.58	$22.77	$20.23	2,890,877
2016-06-23	$24.66	$24.80	$24.52	$24.80	$22.03	2,420,758
2016-06-22	$24.07	$24.18	$23.84	$23.85	$21.19	6,953,444
2016-06-21	$24.23	$24.42	$24.18	$24.18	$21.48	547,810
2016-06-20	$23.97	$24.12	$23.73	$23.77	$21.12	1,408,872
2016-06-17	$23.27	$23.41	$23.10	$23.33	$20.73	1,055,661
2016-06-16	$23.13	$23.39	$22.84	$23.35	$20.75	997,477
2016-06-15	$23.88	$23.98	$23.81	$23.88	$21.22	1,864,378
2016-06-14	$23.59	$23.72	$23.46	$23.70	$21.06	968,507
2016-06-13	$23.88	$24.08	$23.78	$23.81	$21.15	528,035
2016-06-10	$24.48	$24.52	$24.25	$24.38	$21.66	518,624
2016-06-09	$24.82	$24.94	$24.71	$24.92	$22.14	368,126
2016-06-08	$25.15	$25.22	$25.12	$25.20	$22.39	587,941
2016-06-07	$25.12	$25.24	$25.12	$25.15	$22.35	493,526
2016-06-06	$24.82	$25.07	$24.77	$25.03	$22.24	825,374
2016-06-03	$24.63	$24.67	$24.39	$24.51	$21.78	710,927
2016-06-02	$24.87	$24.97	$24.77	$24.94	$22.16	667,875
2016-06-01	$25.31	$25.35	$25.23	$25.31	$22.49	690,578
2016-05-31	$25.81	$25.85	$25.55	$25.63	$22.77	663,997
2016-05-27	$25.15	$25.38	$25.15	$25.37	$22.54	679,904
2016-05-26	$25.25	$25.29	$25.19	$25.26	$22.44	475,222
2016-05-25	$25.33	$25.48	$25.33	$25.41	$22.58	416,514
2016-05-24	$25.01	$25.23	$24.97	$25.18	$22.37	681,384
2016-05-23	$24.92	$24.97	$24.81	$24.82	$22.05	1,772,616
2016-05-20	$25.13	$25.25	$25.05	$25.10	$22.30	245,792
2016-05-19	$24.87	$24.96	$24.80	$24.92	$22.14	608,767
2016-05-18	$25.02	$25.27	$25.02	$25.18	$22.37	401,463
2016-05-17	$25.05	$25.12	$24.85	$24.86	$22.09	314,843
2016-05-16	$24.78	$25.07	$24.78	$25.00	$22.21	258,700
2016-05-13	$24.77	$24.86	$24.56	$24.61	$21.87	1,177,375
2016-05-12	$25.13	$25.19	$24.87	$25.03	$22.24	636,219
2016-05-11	$24.95	$24.99	$24.71	$24.71	$21.95	624,721
2016-05-10	$25.04	$25.40	$25.04	$25.39	$22.56	6,756,539
2016-05-09	$24.67	$24.78	$24.53	$24.53	$21.79	481,206
2016-05-06	$24.07	$24.32	$23.99	$24.26	$21.55	298,584
2016-05-05	$24.11	$24.21	$24.05	$24.17	$21.47	280,413
2016-05-04	$23.92	$24.08	$23.87	$23.93	$21.26	1,193,969
2016-05-03	$24.05	$24.08	$23.88	$24.04	$21.36	2,816,766
2016-05-02	$24.30	$24.39	$24.24	$24.31	$21.60	389,545
2016-04-29	$24.17	$24.28	$23.80	$23.81	$21.15	727,533
2016-04-28	$24.91	$25.09	$24.29	$24.43	$21.71	1,280,935
2016-04-27	$26.31	$26.52	$26.24	$26.51	$23.55	715,562
2016-04-26	$26.32	$26.52	$26.25	$26.52	$23.56	414,550
2016-04-25	$26.47	$26.55	$26.33	$26.53	$23.57	475,780
2016-04-22	$26.73	$26.88	$26.70	$26.86	$23.86	331,858
2016-04-21	$26.21	$26.22	$26.04	$26.11	$23.20	720,004
2016-04-20	$26.01	$26.40	$25.98	$26.22	$23.30	360,385
2016-04-19	$26.02	$26.06	$25.82	$25.90	$23.01	580,804
2016-04-18	$25.05	$25.41	$25.04	$25.39	$22.56	1,586,415
2016-04-15	$25.34	$25.35	$25.18	$25.21	$22.40	566,626
2016-04-14	$25.50	$25.65	$25.46	$25.59	$22.74	299,790
2016-04-13	$25.30	$25.50	$25.28	$25.45	$22.61	689,853
2016-04-12	$24.41	$24.67	$24.37	$24.55	$21.81	315,202
2016-04-11	$24.10	$24.13	$23.83	$23.85	$21.19	696,460
2016-04-08	$24.17	$24.28	$23.99	$24.02	$21.34	912,117
2016-04-07	$23.58	$23.58	$23.25	$23.39	$20.78	860,173
2016-04-06	$23.62	$23.82	$23.54	$23.82	$21.16	1,271,480
2016-04-05	$23.54	$23.71	$23.48	$23.57	$20.94	1,526,682
2016-04-04	$24.49	$24.49	$24.24	$24.35	$21.63	875,840
2016-04-01	$24.39	$24.63	$24.31	$24.45	$21.72	318,798
2016-03-31	$25.25	$25.39	$25.23	$25.26	$22.44	502,531
2016-03-30	$25.68	$25.78	$25.63	$25.64	$22.78	1,898,416
2016-03-29	$25.64	$25.78	$25.61	$25.72	$22.85	348,126
2016-03-28	$25.61	$25.73	$25.61	$25.67	$22.81	920,491
2016-03-24	$24.93	$25.17	$24.93	$25.16	$22.35	228,012
2016-03-23	$25.46	$25.47	$25.21	$25.26	$22.44	2,321,967
2016-03-22	$25.34	$25.62	$25.30	$25.54	$22.69	1,775,781
2016-03-21	$25.12	$25.30	$25.08	$25.28	$22.46	469,880
2016-03-18	$25.00	$25.16	$24.94	$25.16	$22.35	459,988
2016-03-17	$25.07	$25.22	$24.92	$25.16	$22.35	406,521
2016-03-16	$25.31	$25.47	$25.25	$25.34	$22.51	233,668
2016-03-15	$25.37	$25.41	$25.27	$25.39	$22.56	359,703
2016-03-14	$25.73	$25.93	$25.73	$25.87	$22.99	270,028
2016-03-11	$25.53	$25.80	$25.51	$25.80	$22.92	199,241
2016-03-10	$25.50	$25.67	$24.72	$24.98	$22.19	1,422,225
2016-03-09	$25.05	$25.17	$24.96	$25.12	$22.32	419,204
2016-03-08	$25.10	$25.17	$24.92	$24.99	$22.20	938,490
2016-03-07	$25.39	$25.51	$25.26	$25.39	$22.56	489,150
2016-03-04	$25.78	$25.94	$25.55	$25.79	$22.91	1,597,589
2016-03-03	$25.50	$25.50	$25.36	$25.45	$22.61	824,420
2016-03-02	$25.22	$25.32	$25.07	$25.23	$22.42	679,616
2016-03-01	$24.49	$25.03	$24.46	$24.95	$22.17	324,723
2016-02-29	$24.44	$24.44	$24.14	$24.14	$21.45	551,443
2016-02-26	$24.85	$25.05	$24.72	$24.78	$22.02	1,048,015
2016-02-25	$24.44	$24.56	$24.22	$24.55	$21.81	2,667,191
2016-02-24	$23.61	$24.04	$23.33	$24.00	$21.32	4,148,652
2016-02-23	$24.04	$24.07	$23.74	$23.78	$21.13	404,041
2016-02-22	$24.48	$24.54	$24.31	$24.40	$21.68	220,820
2016-02-19	$23.96	$23.98	$23.80	$23.88	$21.22	648,701
2016-02-18	$24.64	$24.64	$24.09	$24.17	$21.47	790,239
2016-02-17	$24.33	$24.55	$24.28	$24.31	$21.60	5,012,572
2016-02-16	$24.03	$24.14	$23.80	$24.14	$21.45	938,170
2016-02-12	$22.55	$23.16	$22.41	$23.14	$20.56	888,604
2016-02-11	$22.82	$22.89	$22.37	$22.65	$20.12	2,159,622
2016-02-10	$23.89	$24.26	$23.32	$23.35	$20.75	1,323,399
2016-02-09	$23.89	$24.45	$23.88	$24.24	$21.54	799,236
2016-02-08	$25.17	$25.18	$24.50	$24.85	$22.08	2,737,166
2016-02-05	$25.54	$25.57	$25.09	$25.22	$22.41	3,144,455
2016-02-04	$25.60	$25.86	$25.45	$25.64	$22.78	589,812
2016-02-03	$26.44	$26.45	$25.41	$25.89	$23.00	532,820
2016-02-02	$27.06	$27.07	$26.58	$26.70	$23.72	2,254,202
2016-02-01	$27.21	$27.37	$27.00	$27.24	$24.20	557,559
2016-01-29	$27.02	$27.40	$26.92	$27.37	$24.32	1,313,526
2016-01-28	$26.31	$26.36	$26.02	$26.21	$23.29	590,986
2016-01-27	$26.23	$26.62	$25.99	$26.11	$23.20	551,355
2016-01-26	$25.85	$26.11	$25.74	$26.06	$23.15	2,814,281
2016-01-25	$25.88	$26.10	$25.67	$25.67	$22.81	3,528,468
2016-01-22	$25.80	$26.39	$25.76	$26.35	$23.41	777,309
2016-01-21	$24.52	$25.13	$24.36	$24.87	$22.10	2,244,970
2016-01-20	$24.88	$25.01	$24.17	$24.82	$22.05	1,125,936
2016-01-19	$26.20	$26.30	$25.69	$25.98	$23.08	571,019
2016-01-15	$25.59	$25.82	$25.34	$25.63	$22.77	695,797
2016-01-14	$26.36	$26.81	$26.11	$26.63	$23.66	515,490
2016-01-13	$26.90	$26.97	$26.19	$26.27	$23.34	543,340
2016-01-12	$26.57	$26.70	$26.20	$26.50	$23.54	427,804
2016-01-11	$26.78	$26.86	$26.23	$26.64	$23.67	721,237
2016-01-08	$27.06	$27.11	$26.35	$26.36	$23.42	1,310,501
2016-01-07	$27.11	$27.35	$26.93	$26.97	$23.96	492,307
2016-01-06	$27.62	$27.75	$27.47	$27.63	$24.55	284,352
2016-01-05	$28.19	$28.34	$28.09	$28.26	$25.11	732,111
2016-01-04	$28.00	$28.07	$27.79	$28.02	$24.90	1,237,820
2015-12-31	$28.86	$28.98	$28.66	$28.67	$25.47	322,746
2015-12-30	$29.00	$29.14	$28.98	$29.03	$25.79	422,321
2015-12-29	$29.17	$29.27	$29.11	$29.14	$25.89	298,661
2015-12-28	$28.74	$28.77	$28.65	$28.72	$25.52	267,748
2015-12-24	$28.96	$28.96	$28.79	$28.87	$25.49	358,138
2015-12-23	$29.27	$29.38	$29.21	$29.35	$25.91	440,537
2015-12-22	$28.88	$29.10	$28.75	$29.05	$25.65	1,880,947
2015-12-21	$29.04	$29.07	$28.63	$28.86	$25.48	474,997
2015-12-18	$28.96	$28.96	$28.77	$28.83	$25.45	1,578,500
2015-12-17	$29.91	$29.91	$29.53	$29.53	$26.07	2,457,481
2015-12-16	$29.38	$29.74	$29.21	$29.65	$26.18	316,785
2015-12-15	$28.78	$28.97	$28.76	$28.82	$25.44	514,588
2015-12-14	$28.73	$28.81	$28.33	$28.78	$25.41	555,056
2015-12-11	$28.66	$28.71	$28.37	$28.53	$25.19	506,517
2015-12-10	$29.19	$29.28	$29.11	$29.15	$25.74	1,537,816
2015-12-09	$29.27	$29.42	$28.80	$28.89	$25.51	1,543,043
2015-12-08	$29.38	$29.57	$29.31	$29.53	$26.07	579,018
2015-12-07	$30.09	$30.10	$29.87	$29.99	$26.48	301,734
2015-12-04	$29.69	$30.10	$29.66	$30.06	$26.54	1,117,557
2015-12-03	$30.19	$30.19	$29.55	$29.71	$26.23	898,882
2015-12-02	$30.44	$30.62	$30.11	$30.16	$26.63	208,023
2015-12-01	$30.84	$30.94	$30.79	$30.94	$26.79	859,917
2015-11-30	$30.57	$30.58	$30.45	$30.52	$26.43	676,322
2015-11-27	$30.77	$30.77	$30.64	$30.73	$26.61	83,943
2015-11-25	$30.89	$30.92	$30.83	$30.86	$26.72	105,520
2015-11-24	$30.84	$31.02	$30.77	$30.97	$26.82	306,945
2015-11-23	$31.02	$31.08	$30.88	$30.92	$26.78	117,122
2015-11-20	$31.00	$31.09	$30.95	$31.06	$26.90	341,810
2015-11-19	$30.98	$31.03	$30.88	$30.94	$26.79	230,422
2015-11-18	$30.86	$31.11	$30.83	$31.09	$26.92	233,366
2015-11-17	$30.86	$31.04	$30.80	$30.88	$26.74	1,357,315
2015-11-16	$30.55	$30.80	$30.49	$30.80	$26.67	156,973
2015-11-13	$30.52	$30.58	$30.33	$30.36	$26.29	284,665
2015-11-12	$30.61	$30.72	$30.44	$30.44	$26.36	532,323
2015-11-11	$30.96	$31.02	$30.86	$30.88	$26.74	474,273
2015-11-10	$30.77	$30.83	$30.71	$30.79	$26.66	435,657
2015-11-09	$30.71	$30.78	$30.34	$30.50	$26.41	715,038
2015-11-06	$30.51	$30.64	$30.41	$30.63	$26.53	670,219
2015-11-05	$30.33	$30.45	$30.21	$30.33	$26.27	299,719
2015-11-04	$30.03	$30.12	$29.95	$30.04	$26.01	278,455
2015-11-03	$30.02	$30.19	$29.99	$30.07	$26.04	456,983
2015-11-02	$29.67	$30.05	$29.67	$30.03	$26.01	111,027
2015-10-30	$29.96	$29.96	$29.77	$29.77	$25.78	2,126,879
2015-10-29	$29.94	$30.06	$29.90	$29.99	$25.97	292,732
2015-10-28	$29.98	$30.38	$29.98	$30.36	$26.29	465,535
2015-10-27	$29.80	$29.92	$29.79	$29.90	$25.89	164,115
2015-10-26	$30.29	$30.36	$30.15	$30.25	$26.20	117,791
2015-10-23	$30.15	$30.51	$30.15	$30.39	$26.32	522,365
2015-10-22	$29.60	$30.09	$29.60	$29.96	$25.95	603,074
2015-10-21	$29.52	$29.60	$29.37	$29.40	$25.46	169,870
2015-10-20	$28.97	$29.08	$28.97	$29.02	$25.13	186,159
2015-10-19	$28.98	$29.12	$28.88	$29.12	$25.22	330,549
2015-10-16	$29.12	$29.25	$29.02	$29.24	$25.32	150,585
2015-10-15	$28.74	$29.03	$28.60	$28.98	$25.10	426,304
2015-10-14	$28.49	$28.58	$28.11	$28.17	$24.40	1,725,368
2015-10-13	$28.83	$28.99	$28.70	$28.74	$24.89	1,209,845
2015-10-12	$29.11	$29.17	$29.02	$29.14	$25.24	190,809
2015-10-09	$29.16	$29.23	$29.08	$29.15	$25.24	240,616
2015-10-08	$28.80	$29.07	$28.73	$28.97	$25.09	193,296
2015-10-07	$28.89	$29.01	$28.69	$28.93	$25.05	356,395
2015-10-06	$28.59	$28.66	$28.44	$28.53	$24.71	376,206
2015-10-05	$28.60	$28.89	$28.59	$28.81	$24.95	381,705
2015-10-02	$27.20	$28.03	$27.12	$28.02	$24.27	491,306
2015-10-01	$27.63	$27.67	$27.35	$27.67	$23.96	387,480
2015-09-30	$27.29	$27.49	$27.03	$27.48	$23.80	868,661
2015-09-29	$26.86	$27.00	$26.70	$26.86	$23.26	1,106,113
2015-09-28	$27.70	$27.71	$27.13	$27.20	$23.56	660,359
2015-09-25	$28.27	$28.33	$27.86	$28.07	$24.31	449,287
2015-09-24	$27.05	$27.25	$26.68	$27.23	$23.58	771,106
2015-09-23	$27.54	$27.59	$27.30	$27.48	$23.80	272,892
2015-09-22	$27.35	$27.52	$27.21	$27.45	$23.77	217,238
2015-09-21	$27.93	$28.08	$27.75	$27.97	$24.22	970,718
2015-09-18	$27.67	$27.89	$27.63	$27.68	$23.97	696,602
2015-09-17	$28.61	$29.00	$28.48	$28.52	$24.70	483,543
2015-09-16	$28.57	$28.82	$28.57	$28.77	$24.91	462,545
2015-09-15	$28.09	$28.54	$28.01	$28.48	$24.66	878,721
2015-09-14	$28.18	$28.18	$28.00	$28.17	$24.40	148,351
2015-09-11	$28.27	$28.40	$28.11	$28.39	$24.59	920,933
2015-09-10	$28.42	$28.47	$28.25	$28.39	$24.59	567,301
2015-09-09	$28.99	$29.00	$28.30	$28.33	$24.53	3,460,564
2015-09-08	$28.05	$28.26	$27.97	$28.23	$24.45	637,424
2015-09-04	$27.50	$27.64	$27.25	$27.40	$23.73	833,826
2015-09-03	$28.48	$28.80	$28.46	$28.53	$24.71	894,567
2015-09-02	$28.51	$28.51	$28.01	$28.43	$24.62	698,514

iShares Currency Hedged MSCI Japan ETF (HEWJ) News Headlines

Recent iShares Currency Hedged MSCI Japan ETF (HEWJ) News

Similar Companies to iShares Currency Hedged MSCI Japan ETF (HEWJ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

iShares Currency Hedged MSCI Japan ETF (HEWJ) Exchange: NYSE ARCA