Heidrick & Struggles International Inc (HSII) Stock Profile

Data as of Aug. 22, 2025

$47.67 ($-0.26) -0.54%

Heidrick & Struggles International Inc - Daily Information

Click for more stock information on Heidrick & Struggles International Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$48.12
Previous Close	$47.67
High	$48.23
Low	$46.92
Adjusted Open	$48.12
Previous Adjusted Close	$47.67
Adjusted High	$48.23
Adjusted Low	$46.92

Invest in Heidrick & Struggles International Inc (HSII)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People Heidrick & Struggles International Inc

Employee	Position
Krishnan Rajagopalan	President, Chief Executive Officer & Director
Michael M. Cullen	Chief Operating Officer
Mark Robert Harris	Chief Financial Officer & Executive Vice President
Scott A. Snyder	Partner
Richard W. Greene	Partner
Ian Johnston	Regional Managing Partner
Alan W. Milinazzo	Partner
Renee Neri	Head-Asset Management
Stephen A. Bondi	Vice President & Controller
Suzanne Rosenberg	Vice President-Investor Relations
Sarah Payne	Chief Human Resources Officer
Adam Warby	Chairman
Laszlo Bock	Independent Director
Lyle L. Logan	Lead Independent Director
Beth Lynn Axelrod	Independent Director
T. Willem Mesdag	Independent Director
Stacey S. Rauch	Independent Non-Executive Director
Meg Bear	Independent Director

Company Profile Heidrick & Struggles International Inc

Exchange: NASDAQ

IPO Date: April 27, 1999

Employees: 860

Sector: Industrials

Industry: Staffing & Employment Services

Website: Heidrick & Struggles International Inc Website

Address: 211 West Wacker Drive, Suite 1700, Chicago, IL 60606

Historical Stock Data for Heidrick & Struggles International Inc (HSII)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$48.12	$48.23	$46.92	$47.67	$47.67	105,841
2025-08-14	$49.12	$49.18	$47.74	$47.93	$47.93	74,218
2025-08-13	$48.18	$49.80	$48.12	$49.58	$49.43	132,800
2025-08-12	$45.74	$48.20	$44.83	$48.04	$48.04	131,831
2025-08-11	$45.29	$45.78	$44.79	$45.36	$45.36	100,739
2025-08-08	$45.42	$46.10	$44.81	$45.24	$45.24	79,064
2025-08-07	$45.75	$46.06	$44.96	$45.39	$45.39	135,033
2025-08-06	$45.56	$45.99	$44.91	$45.71	$45.71	126,809
2025-08-05	$49.43	$51.24	$45.44	$45.66	$45.66	207,460
2025-08-04	$43.04	$43.69	$42.82	$43.52	$43.52	124,311
2025-08-01	$43.96	$44.06	$42.69	$43.05	$43.05	127,477
2025-07-31	$44.81	$45.13	$44.22	$44.53	$44.53	80,299
2025-07-30	$46.13	$46.17	$44.88	$45.09	$45.09	68,291
2025-07-29	$46.35	$46.43	$45.77	$46.17	$46.17	81,620
2025-07-28	$46.42	$46.80	$46.21	$46.38	$46.38	53,652
2025-07-25	$46.49	$46.53	$46.00	$46.30	$46.30	62,330
2025-07-24	$46.68	$46.82	$46.20	$46.23	$46.23	68,305
2025-07-23	$46.56	$46.94	$45.99	$46.87	$46.87	57,898
2025-07-22	$45.47	$47.30	$45.47	$46.24	$46.24	98,113
2025-07-21	$46.27	$46.35	$45.31	$45.63	$45.63	60,382
2025-07-18	$46.75	$46.91	$45.96	$46.15	$46.15	105,738
2025-07-17	$46.36	$47.19	$46.29	$46.31	$46.31	130,526
2025-07-16	$46.05	$46.67	$45.47	$46.22	$46.22	89,600
2025-07-15	$47.40	$47.60	$45.80	$45.83	$45.83	91,175
2025-07-14	$46.72	$47.29	$46.57	$47.14	$47.14	74,083
2025-07-11	$48.26	$48.49	$46.83	$46.86	$46.86	176,304
2025-07-10	$48.42	$49.02	$47.87	$48.40	$48.40	135,305
2025-07-09	$47.96	$48.56	$47.48	$48.44	$48.44	270,683
2025-07-08	$48.19	$48.70	$48.00	$48.01	$48.01	131,931
2025-07-07	$48.15	$48.66	$47.97	$48.12	$48.12	142,467
2025-07-03	$47.56	$48.55	$47.33	$48.52	$48.52	71,895
2025-07-02	$46.57	$47.55	$46.17	$47.42	$47.42	141,388
2025-07-01	$45.39	$46.90	$45.29	$46.50	$46.50	176,472
2025-06-30	$44.65	$45.89	$44.58	$45.76	$45.76	175,707
2025-06-27	$44.04	$44.63	$43.76	$44.56	$44.56	161,435
2025-06-26	$43.64	$44.12	$43.30	$44.06	$44.06	95,426
2025-06-25	$43.81	$44.11	$43.25	$43.60	$43.60	103,375
2025-06-24	$43.57	$44.23	$43.36	$43.88	$43.88	114,451
2025-06-23	$42.79	$43.21	$42.27	$43.21	$43.21	155,581
2025-06-20	$43.00	$43.37	$42.22	$42.76	$42.76	454,340
2025-06-18	$43.59	$44.14	$42.97	$42.98	$42.98	226,048
2025-06-17	$43.30	$43.88	$42.96	$43.43	$43.43	103,352
2025-06-16	$43.55	$43.97	$42.86	$43.66	$43.66	166,122
2025-06-13	$43.57	$44.04	$43.16	$43.40	$43.40	95,670
2025-06-12	$43.67	$44.33	$43.27	$44.15	$44.15	131,913
2025-06-11	$44.39	$44.52	$43.83	$44.07	$44.07	86,952
2025-06-10	$44.30	$44.75	$43.94	$44.31	$44.31	76,773
2025-06-09	$44.40	$44.44	$43.98	$44.30	$44.30	87,743
2025-06-06	$44.22	$44.22	$43.75	$44.12	$44.12	63,509
2025-06-05	$43.65	$43.72	$43.31	$43.66	$43.66	57,442
2025-06-04	$43.40	$43.91	$43.34	$43.71	$43.71	77,144
2025-06-03	$43.36	$43.65	$42.76	$43.54	$43.54	134,946
2025-06-02	$43.67	$43.67	$42.89	$43.47	$43.47	91,145
2025-05-30	$43.47	$43.83	$43.35	$43.66	$43.66	124,499
2025-05-29	$43.46	$43.85	$43.25	$43.47	$43.47	82,376
2025-05-28	$43.78	$44.70	$43.24	$43.44	$43.44	97,096
2025-05-27	$43.08	$44.11	$42.88	$43.87	$43.87	90,355
2025-05-23	$42.38	$43.00	$40.10	$42.75	$42.75	154,685
2025-05-22	$42.90	$43.52	$42.36	$43.28	$43.28	109,988
2025-05-21	$42.76	$43.11	$42.35	$42.86	$42.86	108,161
2025-05-20	$43.02	$43.45	$42.76	$43.19	$43.19	85,677
2025-05-19	$42.65	$43.31	$42.28	$43.16	$43.16	118,105
2025-05-16	$43.13	$43.40	$42.97	$43.05	$43.05	183,697
2025-05-15	$42.97	$43.92	$42.84	$43.18	$43.18	74,566
2025-05-14	$43.13	$45.66	$42.42	$42.87	$42.72	110,748
2025-05-13	$43.33	$43.76	$42.69	$43.43	$43.43	126,075
2025-05-12	$43.76	$44.02	$42.41	$43.26	$43.26	102,698
2025-05-09	$42.62	$44.60	$41.94	$42.35	$42.35	100,470
2025-05-08	$41.11	$42.52	$40.93	$42.50	$42.50	234,794
2025-05-07	$40.55	$40.90	$39.84	$40.68	$40.68	226,714
2025-05-06	$39.02	$41.12	$38.53	$40.66	$40.66	234,477
2025-05-05	$39.31	$39.87	$39.01	$39.19	$39.19	109,688
2025-05-02	$39.27	$40.22	$39.27	$39.71	$39.71	87,256
2025-05-01	$39.02	$39.49	$38.72	$39.17	$39.17	97,519
2025-04-30	$38.51	$39.16	$37.83	$39.02	$39.02	161,176
2025-04-29	$38.68	$38.82	$38.44	$38.72	$38.72	68,797
2025-04-28	$38.58	$38.99	$38.07	$38.77	$38.77	115,758
2025-04-25	$38.12	$38.68	$37.80	$38.56	$38.56	168,126
2025-04-24	$38.00	$38.55	$37.76	$38.54	$38.54	221,503
2025-04-23	$38.66	$39.08	$37.71	$37.76	$37.76	176,031
2025-04-22	$37.73	$38.30	$37.38	$38.03	$38.03	136,471
2025-04-21	$37.63	$38.69	$36.87	$37.18	$37.18	134,522
2025-04-17	$38.64	$39.21	$37.79	$37.96	$37.96	120,600
2025-04-16	$38.93	$39.19	$38.16	$38.81	$38.81	98,335
2025-04-15	$40.82	$41.59	$38.97	$39.00	$39.00	136,886
2025-04-14	$41.21	$42.17	$40.99	$41.81	$41.81	122,073
2025-04-11	$40.62	$41.64	$40.10	$41.16	$41.16	96,202
2025-04-10	$41.38	$41.38	$39.71	$40.50	$40.50	97,696
2025-04-09	$39.02	$42.56	$37.69	$41.28	$41.28	211,131
2025-04-08	$40.13	$40.37	$38.72	$39.16	$39.16	153,886
2025-04-07	$39.67	$40.97	$38.76	$39.36	$39.36	141,734
2025-04-04	$39.84	$41.70	$39.31	$40.87	$40.87	255,088
2025-04-03	$42.15	$43.46	$40.46	$41.25	$41.25	190,365
2025-04-02	$42.91	$43.70	$42.81	$43.62	$43.62	79,565
2025-04-01	$42.94	$43.67	$42.65	$43.49	$43.49	113,454
2025-03-31	$42.87	$43.42	$42.68	$42.83	$42.83	132,728
2025-03-28	$43.81	$43.85	$42.46	$43.48	$43.48	128,236
2025-03-27	$44.20	$44.61	$41.90	$44.09	$44.09	94,858
2025-03-26	$44.06	$44.33	$43.29	$43.82	$43.82	95,855
2025-03-25	$43.95	$44.47	$43.59	$43.92	$43.92	135,558
2025-03-24	$43.06	$44.32	$42.26	$44.13	$44.13	146,030
2025-03-21	$42.28	$42.62	$41.27	$42.33	$42.33	708,095
2025-03-20	$42.95	$43.12	$42.65	$42.80	$42.80	104,667
2025-03-19	$42.71	$43.49	$42.17	$43.45	$43.45	108,023
2025-03-18	$42.42	$42.79	$42.04	$42.68	$42.68	123,872
2025-03-17	$43.55	$44.53	$42.14	$42.65	$42.65	156,487
2025-03-14	$42.65	$43.90	$42.20	$42.75	$42.75	193,705
2025-03-13	$43.81	$44.64	$42.42	$42.56	$42.56	141,159
2025-03-12	$45.86	$47.48	$43.23	$43.54	$43.39	209,571
2025-03-11	$45.11	$46.66	$44.92	$45.79	$45.63	147,830
2025-03-10	$46.42	$46.73	$44.46	$44.62	$44.46	161,422
2025-03-07	$45.66	$46.94	$44.51	$46.83	$46.83	148,248
2025-03-06	$44.79	$45.91	$44.28	$45.72	$45.72	223,741
2025-03-05	$44.39	$45.67	$43.62	$45.13	$45.13	254,101
2025-03-04	$41.96	$47.98	$41.96	$44.48	$44.48	450,264
2025-03-03	$41.47	$41.55	$39.51	$39.61	$39.61	213,589
2025-02-28	$40.33	$41.01	$40.05	$40.99	$40.99	195,229
2025-02-27	$40.46	$40.82	$40.18	$40.32	$40.32	143,961
2025-02-26	$40.37	$41.19	$40.15	$40.64	$40.64	116,675
2025-02-25	$41.49	$41.93	$40.44	$40.53	$40.53	143,737
2025-02-24	$42.21	$43.76	$41.14	$41.19	$41.19	133,238
2025-02-21	$42.68	$42.68	$41.08	$41.41	$41.41	131,989
2025-02-20	$42.82	$43.35	$42.13	$42.23	$42.23	100,158
2025-02-19	$42.87	$43.39	$42.72	$43.08	$43.08	105,451
2025-02-18	$44.94	$44.94	$42.38	$43.31	$43.31	182,333
2025-02-14	$45.80	$46.52	$44.73	$45.05	$45.05	94,374
2025-02-13	$45.13	$45.18	$44.40	$45.06	$45.06	79,260
2025-02-12	$44.92	$45.30	$44.71	$44.74	$44.74	113,117
2025-02-11	$45.09	$45.55	$45.09	$45.48	$45.48	51,761
2025-02-10	$45.34	$45.73	$44.78	$45.41	$45.41	94,721
2025-02-07	$45.76	$46.00	$44.95	$45.24	$45.24	159,200
2025-02-06	$45.96	$46.32	$45.51	$45.70	$45.70	136,329
2025-02-05	$46.71	$46.90	$45.87	$45.93	$45.93	96,491
2025-02-04	$45.80	$46.43	$45.77	$46.31	$46.31	57,042
2025-02-03	$47.30	$47.30	$45.57	$46.13	$46.13	85,630
2025-01-31	$46.72	$47.20	$46.16	$46.49	$46.49	109,024
2025-01-30	$46.38	$47.16	$45.95	$46.76	$46.76	80,008
2025-01-29	$46.46	$47.16	$45.63	$46.10	$46.10	85,226
2025-01-28	$46.06	$46.37	$45.86	$46.36	$46.36	83,315
2025-01-27	$45.94	$47.17	$45.94	$46.13	$46.13	147,695
2025-01-24	$45.82	$46.44	$45.47	$46.12	$46.12	89,312
2025-01-23	$45.76	$46.06	$45.44	$45.98	$45.98	148,896
2025-01-22	$46.22	$46.57	$45.80	$45.91	$45.91	106,911
2025-01-21	$46.34	$46.95	$46.16	$46.45	$46.45	113,631
2025-01-17	$46.28	$46.28	$45.78	$46.09	$46.09	80,366
2025-01-16	$45.97	$46.40	$45.67	$45.99	$45.99	85,400
2025-01-15	$46.48	$46.48	$45.69	$46.08	$46.08	88,807
2025-01-14	$44.92	$45.53	$44.71	$45.48	$45.48	91,015
2025-01-13	$43.43	$44.47	$43.04	$44.36	$44.36	144,426
2025-01-10	$43.52	$43.85	$42.87	$43.80	$43.80	131,047
2025-01-08	$43.67	$44.22	$43.02	$44.19	$44.19	103,646
2025-01-07	$44.15	$44.54	$43.73	$43.91	$43.91	203,457
2025-01-06	$44.48	$45.01	$44.08	$44.16	$44.16	99,245
2025-01-03	$44.14	$44.57	$43.81	$44.51	$44.51	60,499
2025-01-02	$44.84	$45.35	$43.80	$44.08	$44.08	95,162
2024-12-31	$44.55	$44.73	$44.09	$44.31	$44.31	103,164
2024-12-30	$44.05	$44.42	$43.26	$44.21	$44.21	75,456
2024-12-27	$44.53	$45.25	$43.83	$44.27	$44.27	92,183
2024-12-26	$43.87	$44.85	$43.80	$44.63	$44.63	87,804
2024-12-24	$44.19	$44.47	$43.80	$44.15	$44.15	49,515
2024-12-23	$43.85	$44.28	$43.46	$44.04	$44.04	144,981
2024-12-20	$43.78	$44.85	$43.57	$43.71	$43.71	1,028,039
2024-12-19	$44.88	$45.30	$43.76	$44.43	$44.43	160,494
2024-12-18	$45.80	$46.20	$44.01	$44.41	$44.41	212,100
2024-12-17	$45.43	$45.99	$45.08	$45.45	$45.45	150,325
2024-12-16	$45.32	$46.04	$44.55	$45.59	$45.59	120,461
2024-12-13	$45.33	$45.63	$44.95	$45.45	$45.45	102,033
2024-12-12	$45.59	$45.97	$44.87	$45.52	$45.52	176,610
2024-12-11	$46.09	$46.49	$45.44	$45.84	$45.84	151,271
2024-12-10	$45.30	$46.11	$45.03	$45.64	$45.64	141,570
2024-12-09	$44.97	$45.80	$44.45	$45.63	$45.63	124,851
2024-12-06	$45.34	$45.39	$44.47	$44.91	$44.91	161,988
2024-12-05	$45.68	$46.04	$44.35	$44.84	$44.84	205,719
2024-12-04	$46.41	$46.77	$45.15	$45.82	$45.82	153,873
2024-12-03	$47.36	$47.58	$46.05	$46.31	$46.31	106,866
2024-12-02	$46.47	$47.40	$46.25	$47.20	$47.20	172,804
2024-11-29	$46.59	$46.61	$45.67	$46.14	$46.14	83,603
2024-11-27	$47.01	$47.83	$46.05	$46.13	$46.13	104,052
2024-11-26	$46.74	$47.22	$46.37	$46.73	$46.73	140,069
2024-11-25	$47.10	$48.87	$46.99	$47.00	$47.00	246,819
2024-11-22	$46.84	$47.83	$46.40	$46.57	$46.57	126,813
2024-11-21	$45.27	$46.75	$45.08	$46.59	$46.59	139,016
2024-11-20	$44.47	$45.05	$44.07	$44.99	$44.99	88,040
2024-11-19	$43.51	$44.87	$42.78	$44.82	$44.82	99,207
2024-11-18	$45.07	$45.81	$44.50	$44.90	$44.90	79,640
2024-11-15	$46.66	$46.66	$44.52	$44.78	$44.78	119,374
2024-11-14	$47.16	$47.75	$46.01	$46.37	$46.37	142,652
2024-11-13	$49.02	$49.02	$46.95	$47.16	$47.01	108,388
2024-11-12	$48.23	$48.68	$46.36	$47.29	$47.14	124,059
2024-11-11	$48.05	$48.68	$48.00	$48.36	$48.20	119,947
2024-11-08	$46.42	$47.81	$46.42	$47.53	$47.38	209,567
2024-11-07	$47.08	$47.23	$46.33	$46.34	$46.19	266,212
2024-11-06	$45.27	$47.80	$45.00	$47.41	$47.26	312,301
2024-11-05	$40.00	$43.23	$40.00	$42.28	$42.28	192,280
2024-11-04	$39.06	$39.96	$38.82	$39.93	$39.93	89,759
2024-11-01	$39.18	$39.44	$39.04	$39.28	$39.28	80,247
2024-10-31	$39.32	$39.60	$38.53	$39.06	$39.06	143,613
2024-10-30	$39.14	$39.75	$39.14	$39.41	$39.41	130,675
2024-10-29	$38.80	$39.34	$38.63	$39.34	$39.34	66,924
2024-10-28	$38.98	$39.87	$38.48	$39.22	$39.22	91,247
2024-10-25	$38.76	$39.48	$38.01	$38.64	$38.64	78,729
2024-10-24	$39.08	$39.08	$38.41	$38.69	$38.69	216,145
2024-10-23	$38.29	$39.05	$38.29	$39.04	$39.04	118,611
2024-10-22	$37.73	$39.10	$37.72	$38.76	$38.76	144,202
2024-10-21	$38.30	$38.30	$37.49	$37.61	$37.61	121,624
2024-10-18	$38.76	$38.89	$37.92	$38.28	$38.28	126,208
2024-10-17	$38.66	$38.98	$37.92	$38.76	$38.76	129,391
2024-10-16	$38.16	$38.84	$38.16	$38.78	$38.78	85,963
2024-10-15	$38.06	$38.81	$37.96	$38.01	$38.01	74,777
2024-10-14	$37.65	$38.10	$37.49	$37.94	$37.94	57,056
2024-10-11	$37.04	$37.84	$37.04	$37.73	$37.73	55,869
2024-10-10	$36.81	$36.98	$36.49	$36.94	$36.94	79,583
2024-10-09	$36.78	$37.59	$36.67	$37.20	$37.20	109,164
2024-10-08	$37.10	$37.15	$36.55	$36.75	$36.75	73,103
2024-10-07	$37.15	$37.34	$36.80	$37.09	$37.09	72,320
2024-10-04	$37.40	$37.69	$37.01	$37.41	$37.41	107,707
2024-10-03	$37.72	$37.80	$36.80	$36.92	$36.92	89,044
2024-10-02	$38.61	$38.71	$37.90	$38.01	$38.01	81,490
2024-10-01	$38.85	$38.85	$38.05	$38.61	$38.61	113,759
2024-09-30	$37.60	$38.87	$37.57	$38.86	$38.86	162,771
2024-09-27	$37.86	$38.31	$37.39	$37.62	$37.62	49,448
2024-09-26	$37.49	$38.05	$37.37	$37.48	$37.48	72,608
2024-09-25	$37.83	$37.84	$37.11	$37.13	$37.13	163,356
2024-09-24	$38.11	$38.32	$37.76	$37.88	$37.88	84,501
2024-09-23	$38.37	$38.53	$37.58	$38.02	$38.02	90,729
2024-09-20	$38.63	$39.22	$37.69	$38.10	$38.10	408,724
2024-09-19	$38.65	$38.90	$38.06	$38.85	$38.85	67,636
2024-09-18	$38.00	$38.87	$37.79	$37.86	$37.86	86,011
2024-09-17	$37.91	$38.55	$37.76	$38.07	$38.07	76,100
2024-09-16	$37.52	$38.08	$37.47	$37.55	$37.55	129,043
2024-09-13	$36.92	$37.52	$36.88	$37.50	$37.50	70,959
2024-09-12	$36.17	$36.84	$35.90	$36.48	$36.48	72,289
2024-09-11	$36.69	$36.69	$35.54	$36.00	$36.00	119,523
2024-09-10	$36.30	$37.25	$36.30	$37.02	$37.02	113,044
2024-09-09	$35.58	$36.27	$35.58	$36.06	$36.06	88,148
2024-09-06	$36.58	$36.58	$35.58	$35.91	$35.91	117,605
2024-09-05	$37.32	$37.32	$36.46	$36.67	$36.67	87,265
2024-09-04	$37.41	$37.85	$37.22	$37.44	$37.44	87,840
2024-09-03	$38.47	$38.66	$37.51	$37.59	$37.59	105,476
2024-08-30	$38.29	$38.67	$37.83	$38.60	$38.60	128,583
2024-08-29	$38.47	$38.85	$38.08	$38.34	$38.34	105,377
2024-08-28	$37.68	$38.84	$37.68	$38.31	$38.31	130,781
2024-08-27	$37.66	$37.87	$37.03	$37.57	$37.57	120,357
2024-08-26	$37.39	$38.61	$37.19	$37.79	$37.79	111,144
2024-08-23	$36.38	$37.89	$36.16	$37.32	$37.32	207,330
2024-08-22	$37.53	$37.63	$37.19	$37.27	$37.27	53,825
2024-08-21	$37.24	$37.47	$36.96	$37.39	$37.39	72,526
2024-08-20	$37.54	$37.54	$36.63	$36.85	$36.85	95,691
2024-08-19	$37.47	$37.74	$37.24	$37.49	$37.49	104,152
2024-08-16	$36.82	$37.75	$36.82	$37.32	$37.32	106,811
2024-08-15	$37.28	$37.40	$36.71	$36.87	$36.87	93,060
2024-08-14	$36.74	$36.79	$35.94	$36.35	$36.35	76,409
2024-08-13	$36.12	$36.87	$35.84	$36.81	$36.81	153,307
2024-08-12	$36.07	$36.21	$35.38	$35.84	$35.84	99,462
2024-08-09	$36.10	$36.35	$35.62	$36.25	$36.25	94,961
2024-08-08	$36.40	$36.57	$36.00	$36.23	$36.08	124,507
2024-08-07	$37.21	$37.54	$36.21	$36.26	$36.11	117,299
2024-08-06	$36.68	$37.59	$36.51	$36.92	$36.77	181,284
2024-08-05	$37.00	$37.21	$36.08	$36.92	$36.77	251,663
2024-08-02	$38.93	$38.93	$37.53	$38.26	$38.10	302,787
2024-08-01	$40.41	$40.60	$38.50	$39.10	$38.94	146,551
2024-07-31	$40.99	$41.58	$38.98	$40.14	$39.97	239,849
2024-07-30	$36.95	$41.94	$36.59	$41.21	$41.04	380,386
2024-07-29	$35.94	$36.33	$35.53	$35.78	$35.78	163,050
2024-07-26	$35.86	$36.29	$35.41	$36.05	$36.05	120,738
2024-07-25	$34.94	$35.89	$34.94	$35.40	$35.40	175,252
2024-07-24	$34.75	$35.60	$34.67	$35.05	$35.05	153,822
2024-07-23	$34.23	$35.07	$34.23	$34.80	$34.80	122,801
2024-07-22	$34.05	$34.59	$33.70	$34.49	$34.49	119,659
2024-07-19	$34.37	$34.56	$33.91	$33.99	$33.99	167,183
2024-07-18	$34.54	$35.56	$34.07	$34.28	$34.28	103,528
2024-07-17	$34.17	$34.99	$33.76	$34.68	$34.68	184,618
2024-07-16	$32.58	$34.66	$32.23	$34.53	$34.53	223,078
2024-07-15	$32.26	$32.93	$32.10	$32.20	$32.20	214,636
2024-07-12	$31.98	$32.29	$31.86	$32.04	$32.04	149,984
2024-07-11	$31.40	$32.03	$30.99	$31.54	$31.54	131,441
2024-07-10	$30.47	$30.91	$30.30	$30.78	$30.78	141,216
2024-07-09	$31.17	$31.17	$30.20	$30.32	$30.32	121,861
2024-07-08	$31.49	$32.10	$31.31	$31.35	$31.35	114,438
2024-07-05	$31.95	$32.06	$31.11	$31.11	$31.11	110,973
2024-07-03	$32.05	$32.34	$31.58	$32.11	$32.11	64,611
2024-07-02	$31.58	$31.95	$31.36	$31.90	$31.90	169,739
2024-07-01	$31.64	$31.64	$31.09	$31.49	$31.49	105,933
2024-06-28	$31.41	$31.75	$31.14	$31.58	$31.58	329,745
2024-06-27	$31.63	$31.76	$31.04	$31.28	$31.28	193,037
2024-06-26	$32.63	$32.67	$31.22	$31.37	$31.37	155,104
2024-06-25	$33.82	$33.82	$32.69	$32.71	$32.71	157,297
2024-06-24	$34.12	$34.95	$33.67	$33.81	$33.81	349,768
2024-06-21	$33.82	$34.28	$33.41	$34.14	$34.14	2,347,727
2024-06-20	$33.15	$33.93	$32.93	$33.66	$33.66	226,255
2024-06-18	$33.22	$33.46	$32.71	$33.17	$33.17	305,103
2024-06-17	$33.54	$33.89	$33.32	$33.54	$33.54	202,324
2024-06-14	$33.72	$34.14	$33.15	$33.68	$33.68	250,813
2024-06-13	$33.75	$34.10	$33.02	$34.06	$34.06	290,984
2024-06-12	$34.34	$34.64	$33.92	$33.98	$33.98	102,193
2024-06-11	$33.18	$33.62	$33.05	$33.56	$33.56	80,485
2024-06-10	$33.16	$33.52	$32.67	$33.49	$33.49	110,901
2024-06-07	$34.02	$34.02	$33.20	$33.54	$33.54	116,924
2024-06-06	$34.60	$34.86	$34.09	$34.10	$34.10	94,220
2024-06-05	$34.81	$35.11	$34.26	$34.82	$34.82	224,906
2024-06-04	$34.49	$35.29	$34.49	$34.77	$34.77	196,306
2024-06-03	$34.64	$35.26	$34.35	$34.80	$34.80	158,180
2024-05-31	$34.45	$34.81	$33.85	$34.28	$34.28	357,155
2024-05-30	$34.75	$34.78	$33.64	$33.66	$33.66	208,775
2024-05-29	$34.48	$34.80	$34.04	$34.54	$34.54	176,120
2024-05-28	$35.56	$35.65	$34.82	$34.98	$34.98	175,033
2024-05-24	$36.16	$36.36	$35.48	$35.56	$35.56	117,346
2024-05-23	$35.72	$35.92	$35.04	$35.81	$35.81	190,812
2024-05-22	$35.35	$35.80	$34.93	$35.71	$35.71	183,343
2024-05-21	$35.09	$35.51	$34.56	$35.41	$35.41	184,343
2024-05-20	$36.15	$36.15	$35.08	$35.13	$35.13	151,860
2024-05-17	$35.83	$36.18	$35.58	$35.97	$35.97	162,658
2024-05-16	$34.75	$35.71	$34.57	$35.67	$35.67	162,045
2024-05-15	$34.79	$34.98	$34.17	$34.76	$34.76	187,488
2024-05-14	$34.21	$34.86	$34.08	$34.74	$34.59	186,628
2024-05-13	$33.65	$33.93	$32.40	$33.71	$33.57	165,928
2024-05-10	$32.22	$33.22	$32.15	$33.22	$33.08	154,592
2024-05-09	$31.87	$32.44	$31.32	$32.34	$32.20	219,339
2024-05-08	$29.41	$31.80	$29.03	$31.80	$31.66	277,840
2024-05-07	$30.37	$31.48	$29.36	$29.42	$29.29	174,269
2024-05-06	$29.81	$30.44	$29.56	$30.31	$30.18	84,801
2024-05-03	$30.14	$30.33	$29.54	$29.83	$29.70	61,252
2024-05-02	$29.72	$29.87	$29.28	$29.63	$29.50	72,241
2024-05-01	$29.47	$30.08	$29.25	$29.39	$29.26	108,229
2024-04-30	$30.09	$30.16	$29.36	$29.48	$29.48	122,333
2024-04-29	$30.08	$30.72	$29.94	$30.37	$30.37	148,783
2024-04-26	$30.23	$30.61	$30.10	$30.26	$30.26	56,694
2024-04-25	$30.49	$30.49	$29.87	$30.28	$30.28	146,663
2024-04-24	$30.52	$30.95	$30.35	$30.87	$30.87	83,142
2024-04-23	$30.61	$30.97	$30.46	$30.77	$30.77	227,977
2024-04-22	$30.81	$31.14	$30.42	$30.68	$30.68	90,843
2024-04-19	$29.31	$30.59	$29.31	$30.50	$30.50	105,713
2024-04-18	$29.63	$29.94	$29.52	$29.54	$29.54	81,515
2024-04-17	$29.88	$30.25	$29.38	$29.42	$29.42	84,015
2024-04-16	$29.96	$30.01	$29.50	$29.81	$29.81	52,428
2024-04-15	$30.62	$30.62	$29.77	$30.19	$30.19	59,592
2024-04-12	$30.77	$30.77	$30.10	$30.62	$30.62	64,926
2024-04-11	$30.84	$31.17	$30.83	$31.04	$31.04	58,344
2024-04-10	$31.31	$31.58	$30.32	$30.67	$30.67	91,019
2024-04-09	$32.35	$32.62	$31.93	$31.99	$31.99	50,136
2024-04-08	$32.33	$32.61	$32.17	$32.17	$32.17	44,584
2024-04-05	$32.39	$32.64	$32.07	$32.17	$32.17	75,837
2024-04-04	$32.92	$32.92	$32.22	$32.45	$32.45	168,911
2024-04-03	$32.32	$32.70	$32.25	$32.70	$32.70	77,935
2024-04-02	$32.32	$32.47	$31.98	$32.35	$32.35	122,805
2024-04-01	$33.66	$33.83	$32.60	$32.63	$32.63	131,278
2024-03-28	$33.22	$33.77	$33.00	$33.66	$33.66	118,880
2024-03-27	$32.85	$33.41	$32.81	$33.28	$33.28	126,910
2024-03-26	$32.64	$32.99	$32.44	$32.52	$32.52	83,092
2024-03-25	$32.31	$32.86	$32.17	$32.50	$32.50	133,733
2024-03-22	$33.01	$33.01	$32.14	$32.14	$32.14	58,189
2024-03-21	$33.02	$33.27	$32.66	$32.83	$32.83	123,198
2024-03-20	$31.63	$32.91	$31.43	$32.85	$32.85	98,754
2024-03-19	$31.75	$32.48	$31.75	$31.82	$31.82	127,131
2024-03-18	$32.30	$32.38	$31.71	$32.05	$32.05	126,478
2024-03-15	$31.28	$31.94	$31.28	$31.94	$31.94	200,201
2024-03-14	$31.21	$31.85	$31.21	$31.49	$31.49	242,681
2024-03-13	$31.19	$31.78	$31.19	$31.37	$31.37	144,362
2024-03-12	$31.63	$32.05	$31.00	$31.29	$31.29	243,433
2024-03-11	$32.98	$33.11	$31.71	$31.79	$31.79	125,297
2024-03-08	$33.23	$33.31	$32.95	$33.13	$33.13	143,276
2024-03-07	$32.27	$33.12	$32.09	$32.92	$32.92	177,963
2024-03-06	$32.83	$32.88	$32.10	$32.39	$32.39	137,866
2024-03-05	$33.05	$33.33	$32.19	$32.41	$32.41	137,745
2024-03-04	$34.46	$35.38	$33.38	$33.42	$33.42	110,161
2024-03-01	$33.90	$34.38	$33.27	$34.04	$34.04	231,272
2024-02-29	$33.93	$34.36	$33.65	$34.00	$34.00	230,593
2024-02-28	$33.77	$34.38	$33.18	$33.80	$33.80	286,038
2024-02-27	$30.36	$34.88	$30.32	$34.44	$34.44	465,890
2024-02-26	$29.70	$29.70	$28.58	$28.95	$28.95	236,888
2024-02-23	$29.06	$29.59	$28.81	$29.55	$29.55	116,310
2024-02-22	$29.23	$29.40	$28.80	$29.01	$29.01	98,423
2024-02-21	$28.98	$29.31	$28.52	$29.31	$29.31	80,459
2024-02-20	$28.56	$29.20	$28.52	$28.90	$28.90	350,706
2024-02-16	$29.65	$29.80	$28.84	$28.84	$28.84	104,411
2024-02-15	$29.82	$30.19	$29.53	$29.82	$29.82	116,041
2024-02-14	$29.38	$29.79	$29.16	$29.75	$29.75	134,975
2024-02-13	$30.22	$30.40	$28.78	$28.89	$28.89	149,138
2024-02-12	$30.10	$31.03	$30.10	$30.90	$30.90	68,662
2024-02-09	$30.29	$30.44	$29.92	$30.05	$30.05	155,388
2024-02-08	$29.59	$30.22	$29.51	$30.05	$30.05	102,868
2024-02-07	$30.47	$30.48	$29.65	$29.65	$29.65	147,847
2024-02-06	$30.68	$30.86	$30.20	$30.47	$30.47	116,064
2024-02-05	$30.63	$30.68	$30.08	$30.61	$30.61	114,621
2024-02-02	$30.13	$30.83	$29.97	$30.73	$30.73	113,631
2024-02-01	$30.25	$30.47	$29.49	$30.41	$30.41	145,953
2024-01-31	$29.98	$30.54	$29.94	$29.97	$29.97	152,565
2024-01-30	$30.01	$30.40	$29.80	$30.21	$30.21	193,732
2024-01-29	$29.90	$30.34	$29.60	$30.22	$30.22	108,438
2024-01-26	$29.37	$29.70	$28.80	$29.56	$29.56	292,401
2024-01-25	$29.57	$29.60	$28.88	$29.16	$29.16	167,017
2024-01-24	$28.33	$29.27	$28.20	$29.27	$29.27	135,215
2024-01-23	$28.60	$28.70	$28.18	$28.20	$28.20	116,253
2024-01-22	$27.92	$28.43	$27.83	$28.38	$28.38	74,132
2024-01-19	$27.80	$27.80	$27.07	$27.68	$27.68	70,718
2024-01-18	$27.35	$27.64	$27.10	$27.62	$27.62	91,539
2024-01-17	$26.81	$27.26	$26.81	$27.20	$27.20	154,695
2024-01-16	$26.95	$27.24	$26.73	$27.12	$27.12	107,127
2024-01-12	$27.62	$27.62	$27.06	$27.22	$27.22	72,312
2024-01-11	$27.33	$27.33	$26.52	$27.26	$27.26	115,704
2024-01-10	$27.20	$27.30	$26.86	$27.30	$27.30	88,716
2024-01-09	$27.56	$27.56	$27.01	$27.21	$27.21	87,694
2024-01-08	$27.40	$28.01	$27.33	$27.88	$27.88	150,489
2024-01-05	$27.09	$27.44	$26.65	$27.31	$27.31	157,244
2024-01-04	$28.04	$28.04	$27.15	$27.23	$27.23	94,376
2024-01-03	$28.46	$28.73	$27.84	$27.92	$27.92	84,383
2024-01-02	$29.30	$29.67	$28.44	$28.56	$28.56	255,642
2023-12-29	$29.37	$29.64	$29.30	$29.53	$29.53	87,202
2023-12-28	$29.31	$29.60	$29.25	$29.46	$29.46	57,000
2023-12-27	$29.26	$29.52	$29.12	$29.48	$29.48	111,035
2023-12-26	$29.35	$29.75	$29.12	$29.28	$29.28	67,106
2023-12-22	$29.52	$29.85	$28.98	$29.24	$29.24	73,877
2023-12-21	$28.98	$29.88	$28.70	$29.59	$29.59	194,962
2023-12-20	$28.98	$29.70	$28.73	$28.78	$28.78	123,881
2023-12-19	$28.42	$29.14	$28.42	$28.98	$28.98	124,844
2023-12-18	$28.27	$28.49	$27.97	$28.20	$28.20	129,256
2023-12-15	$28.94	$29.18	$28.05	$28.07	$28.07	319,777
2023-12-14	$28.49	$29.12	$28.27	$28.54	$28.54	171,255
2023-12-13	$27.99	$28.12	$27.20	$28.07	$28.07	197,208
2023-12-12	$28.24	$28.39	$27.85	$28.05	$28.05	151,238
2023-12-11	$28.10	$28.26	$28.02	$28.15	$28.15	100,579
2023-12-08	$28.08	$28.45	$27.82	$28.10	$28.10	67,387
2023-12-07	$27.73	$28.17	$27.59	$28.17	$28.17	68,748
2023-12-06	$28.07	$28.50	$27.61	$27.62	$27.62	62,156
2023-12-05	$28.51	$28.51	$28.05	$28.07	$28.07	101,685
2023-12-04	$27.91	$28.68	$27.91	$28.64	$28.64	80,178
2023-12-01	$27.25	$27.98	$27.05	$27.92	$27.92	82,014
2023-11-30	$27.27	$27.49	$26.91	$27.18	$27.18	183,304
2023-11-29	$27.03	$27.23	$26.98	$27.11	$27.11	111,117
2023-11-28	$27.33	$27.33	$26.95	$26.97	$26.97	85,482
2023-11-27	$27.26	$27.61	$27.16	$27.40	$27.40	58,606
2023-11-24	$27.36	$27.44	$27.17	$27.24	$27.24	19,791
2023-11-22	$27.49	$27.68	$27.24	$27.35	$27.35	52,268
2023-11-21	$27.70	$27.84	$27.21	$27.22	$27.22	67,608
2023-11-20	$27.15	$27.80	$26.96	$27.78	$27.78	109,363
2023-11-17	$27.34	$27.49	$26.98	$27.15	$27.15	123,031
2023-11-16	$27.21	$27.21	$26.80	$27.04	$27.04	128,220
2023-11-15	$26.91	$27.49	$26.91	$27.25	$27.25	126,371
2023-11-14	$26.01	$27.04	$26.01	$27.00	$27.00	148,846
2023-11-13	$25.66	$25.82	$25.32	$25.33	$25.33	51,061
2023-11-10	$25.62	$26.28	$25.52	$25.68	$25.68	122,980
2023-11-09	$25.62	$25.88	$25.35	$25.51	$25.51	55,695
2023-11-08	$25.23	$25.89	$25.13	$25.62	$25.62	96,816
2023-11-07	$25.46	$25.70	$24.93	$25.09	$25.09	122,841
2023-11-06	$25.04	$25.68	$24.90	$25.67	$25.67	97,729
2023-11-03	$25.09	$25.71	$25.06	$25.09	$25.09	93,453
2023-11-02	$24.36	$24.76	$24.07	$24.69	$24.69	106,270
2023-11-01	$24.15	$24.46	$24.03	$24.26	$24.26	109,226
2023-10-31	$24.28	$24.54	$23.98	$24.34	$24.34	77,759
2023-10-30	$24.54	$24.77	$24.07	$24.14	$24.14	239,348
2023-10-27	$24.66	$24.66	$23.84	$24.20	$24.20	99,313
2023-10-26	$24.55	$26.05	$24.38	$24.74	$24.74	151,252
2023-10-25	$23.05	$23.94	$22.73	$23.04	$23.04	89,290
2023-10-24	$23.69	$23.88	$22.52	$23.00	$23.00	135,074
2023-10-23	$24.43	$24.43	$23.51	$23.57	$23.57	192,980
2023-10-20	$24.83	$25.02	$24.47	$24.55	$24.55	127,101
2023-10-19	$25.06	$25.06	$24.44	$24.64	$24.64	129,690
2023-10-18	$25.45	$25.57	$25.12	$25.15	$25.15	67,909
2023-10-17	$25.23	$25.90	$25.23	$25.65	$25.65	116,272
2023-10-16	$25.77	$25.79	$25.22	$25.26	$25.26	114,481
2023-10-13	$25.98	$26.06	$25.28	$25.48	$25.48	49,669
2023-10-12	$26.07	$26.07	$25.53	$25.97	$25.97	65,890
2023-10-11	$25.98	$26.03	$25.76	$25.98	$25.98	51,781
2023-10-10	$25.78	$25.97	$25.76	$25.93	$25.93	46,980
2023-10-09	$25.31	$25.75	$25.19	$25.73	$25.73	109,998
2023-10-06	$25.16	$25.59	$25.14	$25.55	$25.55	61,050
2023-10-05	$25.36	$25.41	$25.15	$25.32	$25.32	70,891
2023-10-04	$25.03	$25.39	$24.97	$25.38	$25.38	103,962
2023-10-03	$25.02	$25.16	$24.76	$25.03	$25.03	76,101
2023-10-02	$25.00	$25.08	$24.79	$25.05	$25.05	126,071
2023-09-29	$25.26	$25.26	$24.93	$25.02	$25.02	114,277
2023-09-28	$24.95	$25.52	$24.95	$25.15	$25.15	153,303
2023-09-27	$24.94	$25.10	$24.77	$24.91	$24.91	61,346
2023-09-26	$25.08	$25.41	$24.66	$24.73	$24.73	90,065
2023-09-25	$25.06	$25.36	$25.04	$25.35	$25.35	57,195
2023-09-22	$25.62	$26.08	$25.21	$25.23	$25.23	92,364
2023-09-21	$25.49	$25.82	$25.46	$25.65	$25.65	169,956
2023-09-20	$26.23	$26.42	$25.55	$25.58	$25.58	74,869
2023-09-19	$25.62	$26.23	$25.39	$26.09	$26.09	105,025
2023-09-18	$24.97	$25.71	$24.78	$25.66	$25.66	107,303
2023-09-15	$24.54	$24.94	$24.29	$24.88	$24.88	576,042
2023-09-14	$24.39	$24.59	$24.21	$24.56	$24.56	81,971
2023-09-13	$24.25	$24.61	$23.97	$24.14	$24.14	129,003
2023-09-12	$24.58	$24.71	$24.09	$24.29	$24.29	154,689
2023-09-11	$24.60	$24.76	$24.32	$24.46	$24.46	91,332
2023-09-08	$24.83	$24.83	$24.10	$24.40	$24.40	124,929
2023-09-07	$25.23	$25.44	$24.24	$24.67	$24.67	200,510
2023-09-06	$25.92	$26.95	$25.34	$25.44	$25.44	83,013
2023-09-05	$26.65	$26.65	$25.20	$25.82	$25.82	126,362
2023-09-01	$26.63	$27.18	$26.63	$26.87	$26.87	69,840
2023-08-31	$27.29	$27.35	$26.47	$26.49	$26.49	64,387
2023-08-30	$27.09	$27.51	$27.07	$27.23	$27.23	52,775
2023-08-29	$27.33	$27.58	$27.11	$27.22	$27.22	47,177
2023-08-28	$27.72	$28.04	$27.39	$27.39	$27.39	52,480
2023-08-25	$27.48	$27.79	$27.28	$27.61	$27.61	79,173
2023-08-24	$27.08	$27.52	$27.03	$27.27	$27.27	132,151
2023-08-23	$27.19	$27.37	$27.09	$27.24	$27.24	80,857
2023-08-22	$27.13	$27.37	$26.99	$27.24	$27.24	86,181
2023-08-21	$27.25	$27.30	$27.00	$27.09	$27.09	74,675
2023-08-18	$26.65	$27.31	$26.65	$27.25	$27.25	153,699
2023-08-17	$26.80	$26.96	$26.59	$26.84	$26.84	85,141
2023-08-16	$27.04	$27.46	$26.79	$26.80	$26.80	111,742
2023-08-15	$27.23	$27.31	$27.01	$27.18	$27.18	114,106
2023-08-14	$27.62	$27.62	$27.20	$27.42	$27.42	66,825
2023-08-11	$27.73	$27.99	$27.58	$27.65	$27.65	45,450
2023-08-10	$28.07	$28.45	$27.65	$27.87	$27.87	63,108
2023-08-09	$28.09	$28.39	$27.93	$28.19	$28.04	63,600
2023-08-08	$27.83	$28.20	$27.55	$28.17	$28.02	90,409
2023-08-07	$27.48	$28.37	$27.43	$28.21	$28.21	111,246
2023-08-04	$28.03	$28.45	$27.25	$27.31	$27.31	165,638
2023-08-03	$27.83	$28.52	$27.60	$28.09	$28.09	117,688
2023-08-02	$27.53	$28.07	$27.49	$28.00	$28.00	103,469
2023-08-01	$24.75	$29.30	$24.46	$28.12	$28.12	212,947
2023-07-31	$27.18	$27.47	$27.10	$27.27	$27.27	66,177
2023-07-28	$26.97	$27.43	$26.90	$27.10	$27.10	61,067
2023-07-27	$27.21	$27.36	$26.73	$26.86	$26.86	263,926
2023-07-26	$27.26	$27.60	$26.92	$27.13	$27.13	65,281
2023-07-25	$27.83	$27.98	$27.28	$27.38	$27.38	51,660
2023-07-24	$27.49	$28.18	$27.46	$28.07	$28.07	59,186
2023-07-21	$28.43	$28.53	$27.43	$27.49	$27.49	53,328
2023-07-20	$29.14	$29.19	$27.62	$28.21	$28.21	95,170
2023-07-19	$28.94	$29.38	$28.61	$29.32	$29.32	122,638
2023-07-18	$28.08	$28.72	$28.03	$28.68	$28.68	89,468
2023-07-17	$27.76	$28.32	$27.60	$28.25	$28.25	59,439
2023-07-14	$27.45	$28.01	$27.15	$27.94	$27.94	60,992
2023-07-13	$27.31	$27.63	$27.25	$27.57	$27.57	74,339
2023-07-12	$27.99	$27.99	$27.26	$27.34	$27.34	80,964
2023-07-11	$27.38	$27.69	$27.33	$27.52	$27.52	68,029
2023-07-10	$26.71	$27.70	$26.71	$27.43	$27.43	96,907
2023-07-07	$26.22	$27.05	$26.22	$26.87	$26.87	150,083
2023-07-06	$26.45	$26.45	$26.09	$26.24	$26.24	123,339
2023-07-05	$26.37	$27.10	$26.10	$26.65	$26.65	297,313
2023-07-03	$26.33	$26.74	$26.33	$26.57	$26.57	28,046
2023-06-30	$26.63	$26.80	$26.23	$26.47	$26.47	108,105
2023-06-29	$25.96	$26.60	$25.96	$26.44	$26.44	59,385
2023-06-28	$25.99	$26.12	$25.68	$25.89	$25.89	101,318
2023-06-27	$26.33	$26.40	$25.87	$26.00	$26.00	99,163
2023-06-26	$26.22	$26.55	$26.07	$26.33	$26.33	88,936
2023-06-23	$26.57	$27.15	$26.27	$26.36	$26.36	178,918
2023-06-22	$26.61	$27.20	$26.16	$27.02	$27.02	133,492
2023-06-21	$26.36	$26.74	$26.13	$26.57	$26.57	94,848
2023-06-20	$26.45	$26.89	$26.23	$26.54	$26.54	108,835
2023-06-16	$26.59	$26.63	$26.24	$26.42	$26.42	575,438
2023-06-15	$26.06	$26.34	$25.90	$26.30	$26.30	207,441
2023-06-14	$27.12	$27.19	$26.05	$26.25	$26.25	97,382
2023-06-13	$26.68	$27.25	$26.56	$27.08	$27.08	91,532
2023-06-12	$26.50	$26.74	$26.05	$26.60	$26.60	87,828
2023-06-09	$26.73	$26.73	$26.17	$26.53	$26.53	81,565
2023-06-08	$26.86	$26.86	$26.14	$26.67	$26.67	88,613
2023-06-07	$26.29	$27.10	$26.29	$26.96	$26.96	99,074
2023-06-06	$25.03	$26.16	$24.90	$25.99	$25.99	127,125
2023-06-05	$25.52	$25.62	$24.41	$25.03	$25.03	104,784
2023-06-02	$25.15	$26.14	$24.82	$25.79	$25.79	98,145
2023-06-01	$24.34	$24.84	$24.18	$24.71	$24.71	69,809
2023-05-31	$24.87	$24.99	$24.14	$24.25	$24.25	163,259
2023-05-30	$25.13	$25.14	$24.68	$24.86	$24.86	83,395
2023-05-26	$25.01	$25.42	$25.00	$25.10	$25.10	51,648
2023-05-25	$25.39	$25.47	$24.96	$25.10	$25.10	53,939
2023-05-24	$25.98	$26.00	$25.48	$25.55	$25.55	94,687
2023-05-23	$25.81	$26.60	$25.81	$26.17	$26.17	76,664
2023-05-22	$25.82	$26.17	$25.63	$25.93	$25.93	109,672
2023-05-19	$26.21	$26.21	$25.26	$25.59	$25.59	159,888
2023-05-18	$25.52	$26.06	$25.36	$25.79	$25.79	117,969
2023-05-17	$25.18	$25.64	$25.01	$25.53	$25.53	112,390
2023-05-16	$24.96	$25.44	$24.85	$24.98	$24.98	77,814
2023-05-15	$24.92	$25.51	$24.78	$25.21	$25.21	87,918
2023-05-12	$24.75	$24.94	$24.49	$24.91	$24.91	124,265
2023-05-11	$24.46	$24.67	$24.16	$24.57	$24.57	157,612
2023-05-10	$24.92	$25.20	$24.26	$24.81	$24.81	125,500
2023-05-09	$24.54	$24.78	$24.33	$24.51	$24.51	216,608
2023-05-08	$25.22	$25.22	$24.43	$24.57	$24.57	68,316
2023-05-05	$24.41	$25.14	$24.11	$25.06	$25.06	103,305
2023-05-04	$24.82	$24.82	$23.88	$23.91	$23.91	112,672
2023-05-03	$25.42	$25.63	$25.03	$25.06	$24.90	144,510
2023-05-02	$25.53	$25.80	$24.92	$25.34	$25.18	183,998
2023-05-01	$25.33	$25.84	$25.08	$25.75	$25.59	163,057
2023-04-28	$24.87	$25.47	$24.85	$25.11	$25.11	101,754
2023-04-27	$24.43	$25.12	$24.43	$24.87	$24.87	121,791
2023-04-26	$24.65	$24.84	$23.60	$24.43	$24.43	247,581
2023-04-25	$28.50	$29.55	$23.91	$24.76	$24.76	329,012
2023-04-24	$27.87	$28.20	$26.42	$26.99	$26.99	111,520
2023-04-21	$28.19	$28.76	$27.73	$27.86	$27.86	67,682
2023-04-20	$28.10	$28.37	$27.91	$28.20	$28.20	78,026
2023-04-19	$28.93	$30.05	$28.20	$28.33	$28.33	63,422
2023-04-18	$29.32	$29.34	$28.76	$28.94	$28.94	61,807
2023-04-17	$29.22	$30.15	$28.81	$29.19	$29.19	56,911
2023-04-14	$29.16	$29.42	$28.76	$29.12	$29.12	66,228
2023-04-13	$28.99	$29.29	$28.73	$29.16	$29.16	43,147
2023-04-12	$29.09	$29.10	$28.71	$28.74	$28.74	58,022
2023-04-11	$28.97	$29.13	$28.62	$28.85	$28.85	187,341
2023-04-10	$28.58	$28.95	$28.58	$28.91	$28.91	64,634
2023-04-06	$28.90	$28.99	$28.53	$28.67	$28.67	42,910
2023-04-05	$29.31	$29.34	$28.51	$28.74	$28.74	55,981
2023-04-04	$30.42	$30.42	$29.30	$29.63	$29.63	57,982
2023-04-03	$30.41	$30.53	$29.98	$30.27	$30.27	66,618
2023-03-31	$29.69	$30.41	$29.69	$30.36	$30.36	104,868
2023-03-30	$29.76	$29.98	$29.17	$29.40	$29.40	68,288
2023-03-29	$30.00	$30.12	$29.35	$29.52	$29.52	86,038
2023-03-28	$30.06	$30.31	$29.69	$29.75	$29.75	73,075
2023-03-27	$29.92	$30.54	$29.92	$30.26	$30.26	72,584
2023-03-24	$29.40	$29.77	$29.07	$29.54	$29.54	121,146
2023-03-23	$30.20	$30.54	$29.46	$29.59	$29.59	78,738
2023-03-22	$31.31	$31.31	$30.08	$30.13	$30.13	87,658
2023-03-21	$31.06	$32.58	$30.96	$31.16	$31.16	106,597
2023-03-20	$30.52	$31.24	$30.44	$30.45	$30.45	112,576
2023-03-17	$30.94	$30.95	$29.81	$30.13	$30.13	620,566
2023-03-16	$30.36	$31.57	$29.26	$31.17	$31.17	138,100
2023-03-15	$30.69	$30.84	$30.10	$30.78	$30.78	132,556
2023-03-14	$31.97	$32.50	$31.05	$31.34	$31.34	212,441
2023-03-13	$30.95	$31.74	$30.59	$31.02	$31.02	99,506
2023-03-10	$33.00	$33.00	$31.48	$31.63	$31.63	131,830
2023-03-09	$33.29	$33.43	$32.77	$33.00	$33.00	115,377
2023-03-08	$33.00	$33.93	$32.66	$33.47	$33.32	94,177
2023-03-07	$32.75	$33.10	$32.58	$32.69	$32.54	116,190
2023-03-06	$34.48	$34.72	$32.48	$32.73	$32.73	241,217
2023-03-03	$34.15	$34.96	$33.73	$34.48	$34.48	118,690
2023-03-02	$34.64	$34.73	$33.66	$34.06	$34.06	109,479
2023-03-01	$34.09	$35.11	$33.97	$34.98	$34.98	111,493
2023-02-28	$32.36	$35.15	$30.83	$34.33	$34.33	455,535
2023-02-27	$30.23	$30.34	$29.66	$29.92	$29.92	57,084
2023-02-24	$30.43	$30.43	$29.70	$29.90	$29.90	64,445
2023-02-23	$30.76	$31.37	$30.28	$30.69	$30.69	101,937
2023-02-22	$30.95	$31.63	$30.42	$30.52	$30.52	232,174
2023-02-21	$31.18	$31.41	$30.80	$30.87	$30.87	238,866
2023-02-17	$31.17	$31.67	$31.00	$31.44	$31.44	96,609
2023-02-16	$31.16	$31.48	$30.99	$31.14	$31.14	75,649
2023-02-15	$31.05	$31.58	$30.81	$31.48	$31.48	72,849
2023-02-14	$31.22	$31.44	$30.78	$31.11	$31.11	142,563
2023-02-13	$31.00	$31.29	$30.58	$31.25	$31.25	118,293
2023-02-10	$31.16	$31.32	$30.62	$31.04	$31.04	100,366
2023-02-09	$32.18	$32.45	$31.01	$31.14	$31.14	161,597
2023-02-08	$32.42	$32.50	$31.86	$31.93	$31.93	88,613
2023-02-07	$32.34	$32.90	$32.03	$32.70	$32.70	129,418
2023-02-06	$32.65	$32.89	$32.03	$32.29	$32.29	84,321
2023-02-03	$32.55	$32.99	$32.43	$32.71	$32.71	111,011
2023-02-02	$31.60	$33.00	$31.37	$32.76	$32.76	118,575
2023-02-01	$30.76	$31.57	$30.37	$31.25	$31.25	99,037
2023-01-31	$29.81	$30.97	$29.81	$30.76	$30.76	119,407
2023-01-30	$29.95	$30.18	$29.59	$29.63	$29.63	120,304
2023-01-27	$29.73	$30.18	$29.58	$30.02	$30.02	40,073
2023-01-26	$29.85	$29.91	$29.21	$29.84	$29.84	41,180
2023-01-25	$29.00	$29.85	$28.71	$29.70	$29.70	55,573
2023-01-24	$29.24	$29.41	$28.97	$29.22	$29.22	40,209
2023-01-23	$29.39	$29.80	$29.23	$29.36	$29.36	90,616
2023-01-20	$29.03	$29.53	$28.69	$29.41	$29.41	81,135
2023-01-19	$28.80	$29.24	$28.26	$28.90	$28.90	101,660
2023-01-18	$29.34	$30.00	$28.77	$29.04	$29.04	89,628
2023-01-17	$29.35	$30.18	$29.20	$29.29	$29.29	106,113
2023-01-13	$28.57	$29.37	$28.52	$29.29	$29.29	42,303
2023-01-12	$28.75	$29.68	$28.22	$28.97	$28.97	96,195
2023-01-11	$28.55	$29.09	$28.29	$28.68	$28.68	115,226
2023-01-10	$27.53	$28.66	$27.19	$28.61	$28.61	168,431
2023-01-09	$27.62	$27.91	$27.40	$27.64	$27.64	76,047
2023-01-06	$27.17	$27.71	$26.81	$27.58	$27.58	73,689
2023-01-05	$27.59	$27.59	$26.70	$26.80	$26.80	62,383
2023-01-04	$27.24	$28.00	$26.99	$27.58	$27.58	110,678
2023-01-03	$28.09	$28.23	$26.86	$27.03	$27.03	221,519
2022-12-30	$28.59	$29.34	$27.80	$27.97	$27.97	84,891
2022-12-29	$28.02	$28.76	$28.02	$28.50	$28.50	42,488
2022-12-28	$28.27	$28.58	$27.76	$27.81	$27.81	45,327
2022-12-27	$28.26	$28.60	$28.17	$28.26	$28.26	35,627
2022-12-23	$27.68	$28.52	$27.44	$28.36	$28.36	40,035
2022-12-22	$28.38	$28.38	$27.49	$27.73	$27.73	68,092
2022-12-21	$28.08	$28.70	$28.07	$28.64	$28.64	81,848
2022-12-20	$27.58	$28.11	$27.15	$27.92	$27.92	95,819
2022-12-19	$27.90	$28.36	$27.49	$27.68	$27.68	98,807
2022-12-16	$27.75	$28.33	$27.56	$27.95	$27.95	1,044,424
2022-12-15	$29.46	$29.46	$27.14	$27.90	$27.90	223,786
2022-12-14	$28.28	$30.46	$28.28	$29.73	$29.73	234,261
2022-12-13	$28.75	$29.42	$28.04	$28.25	$28.25	208,056
2022-12-12	$27.78	$28.93	$27.41	$28.02	$28.02	116,690
2022-12-09	$27.77	$28.26	$27.58	$27.87	$27.87	84,267
2022-12-08	$28.43	$28.49	$27.51	$27.93	$27.93	113,044
2022-12-07	$28.96	$29.27	$28.40	$28.47	$28.47	79,216
2022-12-06	$29.05	$29.50	$28.72	$29.12	$29.12	178,555
2022-12-05	$29.68	$29.91	$28.78	$29.06	$29.06	172,670
2022-12-02	$29.82	$30.25	$28.67	$29.88	$29.88	62,793
2022-12-01	$29.77	$30.25	$29.60	$30.08	$30.08	58,820
2022-11-30	$29.15	$29.73	$28.59	$29.70	$29.70	97,541
2022-11-29	$29.15	$29.45	$29.08	$29.11	$29.11	51,792
2022-11-28	$29.10	$29.36	$28.96	$29.23	$29.23	86,088
2022-11-25	$28.80	$29.30	$28.80	$29.26	$29.26	76,781
2022-11-23	$29.30	$29.89	$28.60	$29.00	$29.00	61,268
2022-11-22	$29.34	$29.70	$29.19	$29.42	$29.42	60,453
2022-11-21	$28.92	$29.54	$28.82	$29.14	$29.14	109,767
2022-11-18	$29.24	$29.27	$28.49	$28.82	$28.82	83,549
2022-11-17	$28.00	$28.69	$27.94	$28.66	$28.66	53,341
2022-11-16	$28.61	$28.65	$27.90	$28.26	$28.26	54,912
2022-11-15	$28.80	$29.46	$28.54	$28.57	$28.57	77,122
2022-11-14	$28.41	$28.94	$28.28	$28.59	$28.59	86,904
2022-11-11	$29.04	$29.08	$28.02	$28.39	$28.39	98,088
2022-11-10	$28.03	$29.11	$27.68	$28.85	$28.85	163,788
2022-11-09	$27.50	$28.05	$26.90	$26.96	$26.96	94,374
2022-11-08	$27.75	$28.36	$27.48	$27.63	$27.63	120,497
2022-11-07	$27.49	$27.88	$27.34	$27.75	$27.75	62,405
2022-11-04	$27.03	$27.40	$26.85	$27.40	$27.40	54,590
2022-11-03	$26.87	$27.10	$26.65	$26.82	$26.82	56,453
2022-11-02	$27.97	$28.33	$27.21	$27.37	$27.22	110,813
2022-11-01	$28.07	$28.50	$27.94	$28.06	$27.90	123,176
2022-10-31	$28.26	$28.55	$28.16	$28.16	$28.00	87,118
2022-10-28	$28.33	$28.67	$27.79	$28.57	$28.57	85,249
2022-10-27	$27.81	$28.63	$27.59	$28.05	$28.05	139,983
2022-10-26	$27.52	$28.79	$27.52	$27.69	$27.69	173,914
2022-10-25	$25.94	$27.42	$22.79	$27.26	$27.26	416,032
2022-10-24	$28.86	$29.48	$28.50	$28.59	$28.59	382,742
2022-10-21	$28.38	$29.00	$28.09	$28.81	$28.81	67,784
2022-10-20	$28.68	$29.08	$28.22	$28.28	$28.28	77,184
2022-10-19	$28.53	$28.92	$28.26	$28.70	$28.70	108,972
2022-10-18	$28.85	$29.08	$28.28	$28.75	$28.75	62,390
2022-10-17	$28.21	$28.93	$27.98	$28.54	$28.54	68,085
2022-10-14	$28.47	$28.47	$27.68	$27.72	$27.72	59,438
2022-10-13	$27.06	$28.75	$26.47	$28.51	$28.51	86,733
2022-10-12	$27.47	$27.77	$27.24	$27.31	$27.31	71,869
2022-10-11	$27.55	$28.00	$27.21	$27.49	$27.49	133,885
2022-10-10	$27.11	$27.83	$27.11	$27.64	$27.64	53,792
2022-10-07	$27.51	$27.72	$27.00	$27.14	$27.14	65,826
2022-10-06	$27.83	$28.11	$27.29	$27.83	$27.83	62,986
2022-10-05	$27.72	$28.08	$27.51	$27.90	$27.90	56,363
2022-10-04	$27.72	$28.29	$27.68	$28.13	$28.13	122,864
2022-10-03	$26.13	$27.48	$26.06	$27.41	$27.41	251,824
2022-09-30	$26.07	$26.81	$25.86	$25.99	$25.99	106,311
2022-09-29	$25.78	$26.22	$25.27	$26.15	$26.15	79,393
2022-09-28	$25.70	$26.32	$25.65	$26.13	$26.13	78,919
2022-09-27	$25.88	$26.13	$25.32	$25.74	$25.74	88,239
2022-09-26	$25.36	$26.32	$25.15	$25.73	$25.73	148,911
2022-09-23	$25.88	$26.03	$25.51	$25.60	$25.60	89,920
2022-09-22	$26.51	$26.70	$26.01	$26.14	$26.14	65,351
2022-09-21	$26.86	$27.03	$26.48	$26.62	$26.62	108,824
2022-09-20	$26.81	$26.81	$26.14	$26.63	$26.63	113,127
2022-09-19	$26.28	$27.05	$26.28	$26.94	$26.94	80,084
2022-09-16	$27.00	$27.11	$26.29	$26.66	$26.66	261,287
2022-09-15	$27.26	$27.62	$26.89	$27.06	$27.06	87,243
2022-09-14	$27.46	$28.40	$27.30	$27.50	$27.50	114,172
2022-09-13	$27.59	$28.03	$27.27	$27.57	$27.57	151,786
2022-09-12	$27.78	$28.27	$27.72	$28.12	$28.12	117,472
2022-09-09	$27.62	$27.93	$27.19	$27.48	$27.48	130,480
2022-09-08	$27.60	$27.63	$27.01	$27.43	$27.43	93,193
2022-09-07	$28.74	$28.82	$27.26	$27.62	$27.62	172,544
2022-09-06	$28.60	$28.77	$27.75	$28.75	$28.75	184,946
2022-09-02	$28.81	$29.10	$28.11	$28.38	$28.38	120,222
2022-09-01	$28.23	$28.56	$27.75	$28.38	$28.38	99,155
2022-08-31	$28.80	$29.16	$28.46	$28.46	$28.46	154,616
2022-08-30	$28.90	$29.10	$28.80	$28.84	$28.84	249,044
2022-08-29	$29.05	$29.32	$28.88	$28.95	$28.95	287,688
2022-08-26	$30.80	$30.85	$29.23	$29.30	$29.30	73,456
2022-08-25	$30.20	$30.80	$30.06	$30.72	$30.72	76,442
2022-08-24	$30.42	$30.86	$30.33	$30.36	$30.36	67,925
2022-08-23	$30.46	$30.81	$30.34	$30.42	$30.42	71,378
2022-08-22	$30.84	$31.02	$30.40	$30.60	$30.60	91,264
2022-08-19	$31.38	$31.39	$30.69	$31.33	$31.33	171,410
2022-08-18	$31.90	$32.13	$31.54	$31.56	$31.56	45,872
2022-08-17	$31.98	$32.55	$31.77	$32.01	$32.01	70,413
2022-08-16	$31.83	$32.51	$31.62	$32.35	$32.35	159,318
2022-08-15	$31.35	$32.07	$30.97	$31.99	$31.99	98,748
2022-08-12	$31.60	$31.99	$31.11	$31.47	$31.47	81,461
2022-08-11	$31.39	$31.79	$31.02	$31.60	$31.60	155,635
2022-08-10	$31.51	$31.94	$31.22	$31.28	$31.28	133,807
2022-08-09	$31.22	$31.44	$30.75	$31.20	$31.20	103,438
2022-08-08	$31.37	$31.46	$30.52	$31.27	$31.27	165,787
2022-08-05	$30.14	$31.43	$29.99	$31.36	$31.36	204,228
2022-08-04	$31.23	$31.38	$30.11	$30.38	$30.38	94,813
2022-08-03	$31.05	$31.77	$30.46	$31.44	$31.29	124,579
2022-08-02	$31.41	$31.85	$30.83	$30.91	$30.76	195,296
2022-08-01	$31.20	$32.00	$30.66	$31.68	$31.52	120,603
2022-07-29	$30.79	$31.60	$30.79	$31.14	$30.99	110,857
2022-07-28	$30.78	$30.96	$30.06	$30.79	$30.64	129,936
2022-07-27	$30.69	$31.14	$30.46	$30.68	$30.53	182,363
2022-07-26	$31.00	$31.02	$28.98	$30.36	$30.21	401,421
2022-07-25	$30.11	$30.83	$29.72	$30.61	$30.46	253,549
2022-07-22	$31.10	$31.31	$29.71	$29.91	$29.76	148,716
2022-07-21	$31.16	$31.47	$30.49	$31.38	$31.23	99,665
2022-07-20	$30.01	$31.14	$29.88	$31.00	$30.85	154,676
2022-07-19	$29.03	$30.27	$29.03	$30.06	$29.91	354,906
2022-07-18	$28.46	$29.06	$28.16	$28.62	$28.48	255,864
2022-07-15	$29.60	$29.62	$27.91	$28.16	$28.02	208,046
2022-07-14	$30.40	$30.41	$29.16	$29.49	$29.35	104,094
2022-07-13	$30.48	$30.82	$30.21	$30.65	$30.50	172,540
2022-07-12	$30.96	$31.54	$30.58	$30.78	$30.63	119,226
2022-07-11	$32.07	$32.39	$30.80	$30.85	$30.70	123,919
2022-07-08	$31.67	$32.24	$31.16	$32.07	$31.91	288,357
2022-07-07	$31.94	$32.37	$31.65	$31.83	$31.67	289,296
2022-07-06	$31.63	$31.72	$31.18	$31.62	$31.46	160,291
2022-07-05	$32.00	$32.39	$31.48	$31.62	$31.46	179,113
2022-07-01	$32.10	$32.81	$31.73	$32.40	$32.24	88,432
2022-06-30	$30.89	$32.36	$30.63	$32.36	$32.20	122,021
2022-06-29	$31.72	$31.72	$30.95	$31.52	$31.37	78,201
2022-06-28	$32.65	$32.71	$31.44	$31.52	$31.37	67,224
2022-06-27	$32.73	$33.00	$32.07	$32.48	$32.32	61,852
2022-06-24	$31.48	$32.70	$31.45	$32.48	$32.32	445,500
2022-06-23	$31.22	$31.87	$30.60	$31.47	$31.32	108,148
2022-06-22	$30.69	$32.05	$30.69	$31.36	$31.21	151,014
2022-06-21	$30.25	$31.31	$29.73	$31.12	$30.97	116,277
2022-06-17	$29.66	$30.22	$29.23	$29.72	$29.57	350,814
2022-06-16	$30.30	$30.30	$28.79	$29.22	$29.08	124,755
2022-06-15	$31.95	$31.95	$30.88	$31.00	$30.85	130,904
2022-06-14	$30.88	$31.76	$30.47	$31.58	$31.42	91,419
2022-06-13	$31.54	$31.69	$30.67	$30.80	$30.65	74,173
2022-06-10	$34.05	$34.12	$32.22	$32.38	$32.22	66,632
2022-06-09	$34.89	$35.40	$34.39	$34.62	$34.45	73,881
2022-06-08	$35.09	$35.27	$34.54	$35.17	$35.00	68,657
2022-06-07	$34.83	$35.11	$34.69	$35.11	$34.94	78,520
2022-06-06	$34.72	$35.54	$34.72	$34.82	$34.65	122,302
2022-06-03	$34.46	$35.59	$34.24	$34.60	$34.43	64,909
2022-06-02	$34.53	$35.18	$34.13	$34.74	$34.57	59,639
2022-06-01	$34.62	$35.01	$34.23	$34.50	$34.33	151,762
2022-05-31	$34.11	$34.93	$33.91	$34.56	$34.39	124,437
2022-05-27	$34.53	$34.92	$34.21	$34.53	$34.36	87,102
2022-05-26	$34.74	$35.41	$34.13	$34.18	$34.01	107,123
2022-05-25	$33.15	$34.67	$32.82	$34.43	$34.26	199,835
2022-05-24	$32.03	$34.08	$31.58	$33.69	$33.52	196,098
2022-05-23	$32.07	$32.61	$31.40	$32.09	$31.93	99,970
2022-05-20	$31.53	$31.85	$30.80	$31.80	$31.64	106,093
2022-05-19	$30.61	$32.08	$30.49	$31.17	$31.02	246,880
2022-05-18	$31.77	$32.28	$30.55	$30.78	$30.63	127,985
2022-05-17	$31.55	$32.86	$31.55	$32.32	$32.16	125,211
2022-05-16	$30.95	$31.45	$30.45	$31.01	$30.86	89,455
2022-05-13	$31.45	$31.89	$30.92	$31.10	$30.95	105,768
2022-05-12	$31.18	$32.01	$30.61	$31.28	$31.13	191,174
2022-05-11	$32.68	$33.26	$31.07	$31.20	$31.05	103,843
2022-05-10	$32.74	$33.16	$32.02	$32.72	$32.56	170,021
2022-05-09	$32.12	$32.83	$31.73	$32.44	$32.28	103,244
2022-05-06	$32.75	$33.15	$32.19	$32.44	$32.28	75,900
2022-05-05	$33.55	$33.63	$32.41	$33.06	$32.90	122,432
2022-05-04	$33.54	$34.37	$33.45	$34.15	$33.83	175,996
2022-05-03	$32.30	$33.48	$31.94	$33.30	$32.99	105,939
2022-05-02	$31.97	$33.12	$31.90	$32.30	$32.00	164,907
2022-04-29	$32.74	$33.42	$31.86	$31.96	$31.66	155,450
2022-04-28	$32.03	$33.34	$31.84	$32.86	$32.55	207,486
2022-04-27	$31.68	$32.47	$30.49	$32.03	$31.73	322,788
2022-04-26	$38.37	$39.39	$32.10	$32.11	$31.81	358,816
2022-04-25	$39.48	$39.99	$39.04	$39.65	$39.28	277,105
2022-04-22	$40.54	$41.29	$39.79	$39.82	$39.45	146,047
2022-04-21	$40.27	$41.07	$39.59	$40.69	$40.31	129,927
2022-04-20	$40.26	$40.59	$39.77	$40.03	$39.65	42,534
2022-04-19	$39.02	$39.99	$38.91	$39.90	$39.52	62,601
2022-04-18	$39.20	$39.61	$38.95	$38.99	$38.62	76,802
2022-04-14	$39.67	$40.32	$39.24	$39.46	$39.09	65,987
2022-04-13	$39.13	$39.80	$39.12	$39.47	$39.10	97,042
2022-04-12	$38.94	$39.73	$38.94	$39.41	$39.04	84,164
2022-04-11	$38.36	$39.37	$38.12	$38.75	$38.39	85,700
2022-04-08	$39.15	$39.81	$38.55	$38.62	$38.26	54,775
2022-04-07	$39.04	$40.01	$38.96	$39.31	$38.94	85,925
2022-04-06	$39.05	$39.38	$38.84	$39.21	$38.84	100,790
2022-04-05	$40.32	$40.32	$39.20	$39.30	$38.93	65,358
2022-04-04	$40.53	$40.78	$40.16	$40.40	$40.02	85,250
2022-04-01	$39.88	$40.73	$39.61	$40.60	$40.22	162,795
2022-03-31	$40.51	$40.72	$39.35	$39.58	$39.21	79,484
2022-03-30	$41.36	$41.52	$40.38	$40.57	$40.19	86,944
2022-03-29	$39.68	$42.17	$39.42	$41.75	$41.36	189,212
2022-03-28	$39.82	$39.96	$39.06	$39.18	$38.81	124,815
2022-03-25	$39.88	$40.29	$39.63	$39.82	$39.45	94,080
2022-03-24	$39.27	$39.95	$38.87	$39.70	$39.33	74,668
2022-03-23	$40.06	$40.06	$39.14	$39.20	$38.83	63,909
2022-03-22	$40.60	$41.10	$39.69	$40.39	$40.01	76,205
2022-03-21	$40.76	$41.34	$40.12	$40.29	$39.91	125,415
2022-03-18	$41.47	$41.76	$40.47	$40.55	$40.17	538,142
2022-03-17	$40.84	$41.68	$40.40	$41.51	$41.12	121,909
2022-03-16	$40.15	$40.69	$39.68	$40.63	$40.25	151,621
2022-03-15	$38.73	$39.93	$38.51	$39.63	$39.26	145,290
2022-03-14	$37.29	$38.80	$37.21	$38.70	$38.34	124,127
2022-03-11	$37.55	$37.80	$37.08	$37.48	$37.13	95,070
2022-03-10	$37.76	$37.99	$37.08	$37.56	$37.21	122,571
2022-03-09	$38.19	$38.71	$37.92	$38.24	$37.88	271,748
2022-03-08	$38.27	$38.30	$37.23	$37.38	$37.03	243,878
2022-03-07	$39.88	$40.15	$37.86	$37.97	$37.61	161,726
2022-03-04	$41.41	$41.63	$39.76	$39.91	$39.53	98,225
2022-03-03	$41.44	$41.92	$40.86	$41.83	$41.44	103,428
2022-03-02	$41.30	$41.79	$40.60	$41.21	$40.68	108,935
2022-03-01	$42.75	$43.03	$39.89	$40.88	$40.35	293,388
2022-02-28	$42.97	$43.38	$42.62	$42.75	$42.20	212,135
2022-02-25	$42.16	$43.39	$42.16	$43.30	$42.74	51,040
2022-02-24	$41.52	$42.24	$41.05	$42.16	$41.61	104,019
2022-02-23	$42.92	$43.03	$41.91	$42.05	$41.51	70,919
2022-02-22	$43.66	$43.85	$42.40	$42.54	$41.99	198,994
2022-02-18	$43.48	$43.97	$43.01	$43.50	$42.94	71,021
2022-02-17	$43.90	$44.13	$43.22	$43.35	$42.79	103,155
2022-02-16	$43.85	$44.35	$43.52	$44.26	$43.69	69,494
2022-02-15	$43.63	$44.02	$43.39	$43.86	$43.29	56,872
2022-02-14	$43.03	$43.74	$42.76	$43.37	$42.81	148,824
2022-02-11	$43.08	$43.50	$42.30	$42.79	$42.24	85,299
2022-02-10	$43.43	$44.24	$42.92	$43.07	$42.51	86,953
2022-02-09	$44.55	$45.09	$43.86	$44.00	$43.43	55,213
2022-02-08	$43.13	$44.55	$43.13	$44.43	$43.85	77,573
2022-02-07	$43.16	$43.71	$42.77	$43.13	$42.57	67,612
2022-02-04	$43.78	$43.92	$42.44	$43.30	$42.74	128,604
2022-02-03	$43.51	$44.13	$43.25	$43.86	$43.29	62,802
2022-02-02	$44.16	$44.33	$43.42	$43.74	$43.17	94,630
2022-02-01	$43.83	$44.40	$43.46	$44.16	$43.59	113,971
2022-01-31	$42.84	$43.90	$42.40	$43.77	$43.20	155,305
2022-01-28	$42.73	$42.93	$41.42	$42.93	$42.37	98,252
2022-01-27	$43.23	$44.12	$42.24	$42.62	$42.07	132,686
2022-01-26	$43.66	$44.44	$42.30	$42.93	$42.37	107,731
2022-01-25	$43.23	$44.14	$42.39	$43.45	$42.89	199,492
2022-01-24	$41.86	$43.92	$41.72	$43.69	$43.12	125,230
2022-01-21	$41.94	$43.54	$41.31	$42.41	$41.86	100,530
2022-01-20	$42.74	$43.57	$42.14	$42.33	$41.78	99,598
2022-01-19	$44.01	$44.08	$42.58	$42.69	$42.14	110,233
2022-01-18	$44.85	$44.85	$43.81	$43.92	$43.35	74,589
2022-01-14	$44.43	$45.36	$44.25	$45.11	$44.53	91,410
2022-01-13	$45.00	$45.99	$44.70	$45.12	$44.54	91,438
2022-01-12	$44.97	$45.11	$44.06	$44.54	$43.96	87,418
2022-01-11	$44.33	$45.10	$43.73	$44.92	$44.34	77,271
2022-01-10	$45.04	$45.14	$43.64	$44.12	$43.55	86,115
2022-01-07	$46.17	$46.35	$45.04	$45.04	$44.46	67,029
2022-01-06	$45.84	$46.11	$44.89	$45.99	$45.39	140,246
2022-01-05	$46.57	$46.85	$45.52	$45.52	$44.93	94,509
2022-01-04	$45.29	$46.62	$45.29	$46.57	$45.97	118,695
2022-01-03	$44.00	$45.26	$44.00	$45.15	$44.57	92,728
2021-12-31	$43.72	$43.96	$43.33	$43.73	$43.16	72,470
2021-12-30	$44.41	$44.77	$43.38	$43.54	$42.98	94,348
2021-12-29	$44.46	$44.85	$44.15	$44.26	$43.69	69,447
2021-12-28	$44.69	$44.90	$44.34	$44.48	$43.90	72,429
2021-12-27	$44.59	$46.14	$43.69	$44.62	$44.04	200,688
2021-12-23	$43.81	$44.39	$43.76	$44.29	$43.72	45,996
2021-12-22	$43.04	$43.87	$42.45	$43.59	$43.03	80,294
2021-12-21	$42.97	$44.20	$42.88	$43.20	$42.64	119,927
2021-12-20	$43.15	$43.18	$40.83	$42.31	$41.76	187,314
2021-12-17	$43.07	$44.77	$42.01	$43.80	$43.23	960,265
2021-12-16	$43.53	$44.00	$42.52	$42.94	$42.38	163,265
2021-12-15	$42.27	$43.27	$41.50	$43.26	$42.70	132,879
2021-12-14	$42.62	$43.08	$41.93	$42.30	$41.75	194,488
2021-12-13	$43.31	$43.44	$42.55	$42.64	$42.09	111,702
2021-12-10	$43.32	$43.69	$42.36	$43.53	$42.97	95,112
2021-12-09	$43.66	$43.66	$42.77	$43.10	$42.54	90,791
2021-12-08	$44.50	$44.50	$43.32	$43.99	$43.42	78,915
2021-12-07	$45.01	$45.50	$43.84	$44.10	$43.53	108,692
2021-12-06	$44.14	$45.14	$43.42	$44.46	$43.88	186,366
2021-12-03	$43.97	$44.27	$42.86	$43.65	$43.08	113,894
2021-12-02	$42.36	$43.88	$42.35	$43.67	$43.10	100,783
2021-12-01	$44.10	$44.24	$42.00	$42.35	$41.80	168,080
2021-11-30	$42.59	$44.08	$41.80	$43.17	$42.61	184,192
2021-11-29	$43.63	$44.14	$42.86	$43.12	$42.56	179,164
2021-11-26	$43.88	$44.72	$42.03	$42.93	$42.37	86,923
2021-11-24	$46.08	$46.66	$44.96	$45.41	$44.82	52,609
2021-11-23	$45.38	$46.60	$45.28	$46.44	$45.84	119,299
2021-11-22	$45.43	$46.53	$45.09	$45.34	$44.75	169,538
2021-11-19	$45.10	$45.92	$44.68	$45.12	$44.54	147,378
2021-11-18	$46.56	$46.57	$45.41	$45.55	$44.96	122,024
2021-11-17	$48.27	$48.70	$46.10	$46.34	$45.74	178,848
2021-11-16	$47.20	$48.68	$47.04	$48.15	$47.53	123,405
2021-11-15	$47.12	$47.52	$46.04	$47.45	$46.84	234,557
2021-11-12	$47.12	$47.48	$46.46	$46.80	$46.19	104,312
2021-11-11	$46.90	$47.27	$46.37	$46.98	$46.37	96,603
2021-11-10	$47.35	$47.84	$46.47	$46.69	$46.09	133,967
2021-11-09	$48.20	$48.27	$47.26	$47.51	$46.89	89,279
2021-11-08	$46.83	$49.03	$46.83	$48.20	$47.58	103,678
2021-11-05	$48.43	$48.96	$48.01	$48.39	$47.76	127,654
2021-11-04	$48.35	$48.79	$47.47	$47.95	$47.33	191,069
2021-11-03	$47.88	$48.66	$47.46	$48.28	$47.51	100,276
2021-11-02	$48.18	$48.59	$47.37	$47.86	$47.09	77,811
2021-11-01	$47.27	$48.57	$46.93	$48.07	$47.30	140,659
2021-10-29	$47.20	$48.15	$46.20	$46.88	$46.13	101,365
2021-10-28	$46.93	$48.38	$46.93	$47.32	$46.56	101,800
2021-10-27	$45.75	$47.62	$45.01	$46.80	$46.05	126,599
2021-10-26	$49.30	$49.30	$45.48	$45.70	$44.97	212,097
2021-10-25	$44.78	$46.13	$44.22	$46.06	$45.32	158,966
2021-10-22	$44.54	$45.45	$44.30	$44.74	$44.02	71,548
2021-10-21	$44.60	$44.63	$44.02	$44.44	$43.73	82,146
2021-10-20	$44.44	$44.96	$44.18	$44.60	$43.89	83,139
2021-10-19	$45.43	$45.47	$44.06	$44.59	$43.88	100,627
2021-10-18	$45.60	$45.64	$44.01	$45.22	$44.50	124,392
2021-10-15	$46.87	$49.87	$45.44	$45.50	$44.77	146,558
2021-10-14	$47.95	$48.51	$46.13	$46.21	$45.47	122,737
2021-10-13	$48.92	$49.25	$46.89	$47.21	$46.45	90,525
2021-10-12	$48.35	$49.11	$48.20	$48.86	$48.08	70,844
2021-10-11	$49.52	$49.67	$47.69	$48.06	$47.29	90,458
2021-10-08	$49.06	$50.03	$48.80	$49.23	$48.44	70,715
2021-10-07	$47.21	$49.21	$47.15	$48.85	$48.07	150,483
2021-10-06	$46.54	$46.98	$45.83	$46.84	$46.09	80,825
2021-10-05	$47.06	$47.06	$46.26	$47.01	$46.26	134,251
2021-10-04	$46.59	$47.32	$46.25	$47.03	$46.28	146,487
2021-10-01	$45.01	$46.88	$44.71	$46.57	$45.82	169,310
2021-09-30	$45.00	$46.07	$44.60	$44.63	$43.91	108,793
2021-09-29	$43.73	$44.96	$42.86	$44.91	$44.19	121,799
2021-09-28	$44.60	$44.85	$43.43	$43.64	$42.94	149,028
2021-09-27	$43.91	$44.96	$43.90	$44.47	$43.76	69,664
2021-09-24	$43.56	$44.36	$43.11	$43.98	$43.28	72,521
2021-09-23	$42.73	$44.11	$42.62	$43.75	$43.05	57,852
2021-09-22	$41.55	$42.86	$41.23	$42.69	$42.01	79,801
2021-09-21	$41.14	$41.52	$40.64	$41.14	$40.48	94,650
2021-09-20	$41.57	$42.08	$40.51	$41.05	$40.39	98,502
2021-09-17	$43.36	$43.39	$41.26	$42.41	$41.73	472,198
2021-09-16	$44.32	$44.78	$43.27	$43.56	$42.86	103,909
2021-09-15	$42.97	$44.23	$42.86	$44.13	$43.42	89,161
2021-09-14	$43.32	$43.66	$42.59	$42.81	$42.12	134,629
2021-09-13	$42.04	$43.03	$41.73	$43.01	$42.32	98,306
2021-09-10	$42.44	$42.54	$41.54	$41.61	$40.94	75,388
2021-09-09	$42.01	$42.76	$41.81	$42.11	$41.44	48,546
2021-09-08	$41.41	$42.33	$41.16	$42.10	$41.43	115,279
2021-09-07	$42.88	$42.99	$40.91	$41.17	$40.51	102,406
2021-09-03	$42.78	$43.00	$42.69	$42.99	$42.30	84,373
2021-09-02	$42.28	$43.06	$42.28	$42.95	$42.26	125,123
2021-09-01	$43.65	$43.65	$42.18	$42.68	$42.00	66,694
2021-08-31	$43.53	$43.70	$42.98	$43.22	$42.53	93,704
2021-08-30	$43.28	$43.82	$43.15	$43.57	$42.87	61,889
2021-08-27	$41.90	$43.51	$41.80	$43.45	$42.75	130,576
2021-08-26	$42.05	$42.05	$41.68	$41.89	$41.22	67,341
2021-08-25	$41.81	$42.74	$41.60	$41.96	$41.29	78,391
2021-08-24	$42.78	$42.99	$41.63	$41.87	$41.20	63,699
2021-08-23	$42.01	$42.82	$41.88	$42.64	$41.96	98,192
2021-08-20	$40.99	$41.79	$40.92	$41.68	$41.01	81,426
2021-08-19	$41.34	$41.83	$40.99	$41.17	$40.51	100,985
2021-08-18	$41.33	$42.06	$40.83	$41.74	$41.07	104,587
2021-08-17	$41.10	$42.33	$41.01	$41.63	$40.96	68,105
2021-08-16	$38.70	$42.00	$38.70	$41.45	$40.79	71,749
2021-08-13	$41.92	$41.92	$41.33	$41.51	$40.84	36,465
2021-08-12	$42.06	$42.13	$41.75	$41.97	$41.30	130,215
2021-08-11	$42.12	$42.12	$41.35	$41.93	$41.26	55,192
2021-08-10	$40.90	$41.74	$40.60	$41.70	$41.03	79,441
2021-08-09	$40.80	$40.81	$39.87	$40.71	$40.06	96,361
2021-08-06	$42.00	$42.24	$40.96	$41.00	$40.34	99,657
2021-08-05	$40.47	$41.84	$40.19	$41.65	$40.98	114,474
2021-08-04	$41.62	$41.62	$40.17	$40.38	$39.59	105,635
2021-08-03	$42.45	$42.45	$40.58	$41.71	$40.89	114,913
2021-08-02	$43.00	$43.38	$41.81	$42.05	$41.23	152,974
2021-07-30	$42.73	$43.19	$42.63	$42.71	$41.87	84,522
2021-07-29	$42.76	$43.24	$42.05	$42.82	$41.98	129,447
2021-07-28	$42.04	$42.81	$40.91	$42.34	$41.51	255,889
2021-07-27	$43.00	$43.09	$41.34	$42.00	$41.18	174,176
2021-07-26	$40.78	$41.52	$40.78	$41.33	$40.52	133,291
2021-07-23	$40.95	$41.01	$40.51	$40.78	$39.98	51,188
2021-07-22	$41.20	$41.59	$39.94	$40.54	$39.75	47,028
2021-07-21	$40.82	$41.36	$40.45	$40.92	$40.12	50,412
2021-07-20	$39.66	$41.11	$39.33	$40.47	$39.68	100,600
2021-07-19	$39.96	$40.27	$38.62	$39.33	$38.56	68,007
2021-07-16	$41.87	$41.87	$40.18	$40.32	$39.53	49,824
2021-07-15	$41.27	$41.91	$41.17	$41.50	$40.69	60,799
2021-07-14	$41.77	$42.00	$41.30	$41.47	$40.66	40,291
2021-07-13	$42.19	$42.52	$41.45	$41.73	$40.91	53,798
2021-07-12	$41.29	$42.36	$40.80	$42.32	$41.49	82,289
2021-07-09	$41.29	$42.20	$40.31	$41.69	$40.87	63,487
2021-07-08	$40.55	$41.40	$39.67	$40.79	$39.99	84,745
2021-07-07	$41.67	$42.00	$41.23	$41.29	$40.48	100,240
2021-07-06	$44.11	$44.11	$41.56	$41.73	$40.91	76,486
2021-07-02	$45.22	$45.50	$44.23	$44.27	$43.40	55,886
2021-07-01	$44.84	$45.15	$44.12	$45.03	$44.15	86,818
2021-06-30	$44.50	$44.68	$44.19	$44.55	$43.68	43,833
2021-06-29	$45.51	$45.51	$44.60	$44.63	$43.76	52,759
2021-06-28	$46.39	$46.50	$44.87	$45.35	$44.46	87,118
2021-06-25	$45.95	$46.90	$45.38	$46.22	$45.32	487,601
2021-06-24	$45.38	$46.05	$45.01	$45.90	$45.00	50,096
2021-06-23	$44.80	$45.71	$44.61	$45.18	$44.30	112,562
2021-06-22	$44.00	$44.85	$43.39	$44.70	$43.83	80,963
2021-06-21	$43.58	$43.98	$42.00	$43.72	$42.86	116,532
2021-06-18	$44.04	$44.42	$42.16	$43.34	$42.49	154,007
2021-06-17	$45.76	$45.95	$44.41	$44.85	$43.97	77,996
2021-06-16	$45.80	$46.02	$45.23	$45.76	$44.87	56,876
2021-06-15	$46.15	$46.36	$45.62	$45.91	$45.01	87,049
2021-06-14	$45.44	$46.28	$45.44	$45.92	$45.02	90,177
2021-06-11	$45.33	$45.98	$45.33	$45.83	$44.93	181,023
2021-06-10	$45.69	$45.86	$44.96	$45.35	$44.46	61,464
2021-06-09	$45.68	$45.87	$45.08	$45.36	$44.47	61,312
2021-06-08	$44.89	$45.70	$44.74	$45.64	$44.75	63,550
2021-06-07	$43.99	$45.02	$43.51	$44.90	$44.02	100,739
2021-06-04	$43.90	$43.96	$43.47	$43.83	$42.97	62,993
2021-06-03	$43.67	$43.70	$42.13	$43.70	$42.85	63,799
2021-06-02	$44.21	$44.44	$43.34	$43.72	$42.86	168,461
2021-06-01	$43.03	$44.44	$42.80	$43.89	$43.03	149,594
2021-05-28	$43.97	$46.33	$42.28	$43.04	$42.20	81,520
2021-05-27	$43.65	$44.29	$43.65	$43.85	$42.99	133,026
2021-05-26	$42.33	$43.56	$42.01	$43.22	$42.37	170,032
2021-05-25	$41.92	$42.41	$41.58	$42.10	$41.28	233,151
2021-05-24	$41.56	$42.76	$41.32	$41.81	$40.99	169,809
2021-05-21	$41.44	$41.95	$40.56	$41.22	$40.41	466,978
2021-05-20	$41.29	$41.31	$40.35	$41.02	$40.22	117,887
2021-05-19	$41.24	$41.53	$40.19	$41.47	$40.66	75,017
2021-05-18	$42.51	$42.93	$41.70	$41.70	$40.88	98,933
2021-05-17	$42.14	$43.14	$41.49	$42.62	$41.79	94,275
2021-05-14	$41.87	$42.43	$41.74	$42.37	$41.54	78,386
2021-05-13	$40.59	$42.00	$40.01	$41.72	$40.90	102,311
2021-05-12	$41.16	$41.34	$39.85	$40.09	$39.31	77,572
2021-05-11	$40.95	$41.51	$40.49	$41.18	$40.37	87,916
2021-05-10	$42.43	$42.45	$41.55	$41.77	$40.95	147,038
2021-05-07	$42.30	$42.62	$41.63	$42.23	$41.40	69,276
2021-05-06	$43.25	$43.25	$42.24	$42.69	$41.86	64,432
2021-05-05	$43.35	$43.45	$42.56	$43.25	$42.26	101,626
2021-05-04	$43.34	$43.69	$42.54	$43.26	$42.27	126,020
2021-05-03	$42.93	$43.95	$42.03	$43.45	$42.45	289,142
2021-04-30	$42.52	$43.07	$42.04	$42.30	$41.33	234,127
2021-04-29	$42.01	$43.04	$42.00	$42.56	$41.58	184,431
2021-04-28	$41.52	$41.82	$40.39	$41.60	$40.64	158,207
2021-04-27	$43.84	$45.91	$40.60	$41.39	$40.44	464,846
2021-04-26	$38.57	$38.64	$37.59	$37.73	$36.86	282,845
2021-04-23	$37.37	$38.79	$37.36	$38.42	$37.54	97,741
2021-04-22	$37.82	$37.93	$36.96	$37.32	$36.46	147,934
2021-04-21	$36.78	$37.36	$36.71	$37.25	$36.39	50,843
2021-04-20	$37.13	$37.72	$35.90	$36.73	$35.89	98,812
2021-04-19	$37.58	$37.58	$36.58	$37.03	$36.18	100,742
2021-04-16	$37.49	$38.58	$37.37	$37.51	$36.65	63,936
2021-04-15	$37.92	$38.24	$37.11	$37.50	$36.64	47,647
2021-04-14	$37.00	$39.08	$36.63	$37.70	$36.83	118,480
2021-04-13	$37.00	$37.19	$36.44	$37.06	$36.21	298,116
2021-04-12	$37.23	$37.74	$36.52	$37.10	$36.25	49,638
2021-04-09	$37.24	$37.57	$36.51	$37.23	$36.37	146,584
2021-04-08	$36.65	$37.25	$36.26	$37.24	$36.38	52,040
2021-04-07	$37.25	$37.26	$36.38	$36.59	$35.75	80,161
2021-04-06	$37.01	$37.73	$36.77	$37.05	$36.20	84,807
2021-04-05	$36.87	$37.22	$36.60	$36.85	$36.00	67,268
2021-04-01	$35.77	$37.31	$35.75	$36.60	$35.76	78,700
2021-03-31	$35.12	$36.15	$34.62	$35.72	$34.90	191,020
2021-03-30	$34.72	$35.44	$34.72	$35.15	$34.34	88,792
2021-03-29	$35.33	$36.81	$34.41	$34.72	$33.92	123,113
2021-03-26	$35.48	$36.29	$34.70	$35.33	$34.52	99,894
2021-03-25	$34.19	$35.28	$33.25	$35.04	$34.23	100,013
2021-03-24	$34.92	$35.88	$34.35	$34.38	$33.59	106,416
2021-03-23	$35.78	$36.10	$34.19	$34.44	$33.65	127,306
2021-03-22	$37.75	$37.75	$35.89	$36.12	$35.29	75,956
2021-03-19	$38.12	$38.91	$37.41	$37.60	$36.74	262,908
2021-03-18	$37.29	$39.25	$37.29	$38.26	$37.38	262,971
2021-03-17	$37.42	$38.03	$36.84	$37.34	$36.48	115,010
2021-03-16	$37.82	$37.82	$36.93	$37.43	$36.57	101,058
2021-03-15	$38.03	$38.39	$37.39	$37.80	$36.93	76,961
2021-03-12	$38.47	$39.57	$38.00	$38.29	$37.41	122,301
2021-03-11	$37.33	$38.60	$37.17	$38.32	$37.44	145,130
2021-03-10	$37.11	$38.15	$36.98	$37.45	$36.59	104,421
2021-03-09	$38.28	$38.28	$36.65	$36.95	$36.10	86,059
2021-03-08	$37.29	$38.64	$37.29	$37.96	$37.09	137,702
2021-03-05	$36.47	$37.19	$35.68	$37.17	$36.32	120,212
2021-03-04	$35.92	$36.64	$35.50	$35.91	$35.08	111,919
2021-03-03	$35.36	$37.00	$35.04	$35.92	$34.95	96,459
2021-03-02	$36.42	$36.67	$35.13	$35.19	$34.24	75,261
2021-03-01	$36.21	$37.13	$35.93	$36.50	$35.51	74,694
2021-02-26	$36.71	$38.32	$35.17	$35.89	$34.92	107,286
2021-02-25	$37.55	$37.89	$36.60	$36.85	$35.85	211,524
2021-02-24	$36.43	$38.41	$35.43	$37.89	$36.86	131,584
2021-02-23	$35.90	$38.36	$35.33	$36.18	$35.20	313,701
2021-02-22	$33.32	$36.08	$33.25	$35.90	$34.93	180,589
2021-02-19	$32.84	$33.73	$32.76	$33.32	$32.42	132,678
2021-02-18	$33.56	$33.64	$32.84	$32.93	$32.04	58,569
2021-02-17	$33.63	$34.05	$33.50	$33.67	$32.76	112,983
2021-02-16	$34.49	$34.67	$33.66	$33.74	$32.83	85,459
2021-02-12	$33.81	$34.65	$33.77	$34.37	$33.44	70,094
2021-02-11	$34.00	$34.36	$33.40	$33.98	$33.06	97,909
2021-02-10	$33.59	$34.28	$33.23	$34.00	$33.08	90,456
2021-02-09	$33.22	$33.74	$32.79	$33.47	$32.56	81,656
2021-02-08	$31.39	$33.12	$31.39	$33.12	$32.22	62,127
2021-02-05	$31.14	$31.29	$30.72	$30.96	$30.12	78,756
2021-02-04	$30.34	$30.83	$30.14	$30.70	$29.87	58,378
2021-02-03	$29.65	$30.53	$29.48	$30.34	$29.52	100,546
2021-02-02	$30.10	$30.13	$29.52	$29.77	$28.96	59,222
2021-02-01	$29.33	$30.08	$28.93	$29.90	$29.09	67,923
2021-01-29	$30.30	$30.31	$29.14	$29.16	$28.37	134,697
2021-01-28	$31.38	$31.38	$29.88	$30.25	$29.43	88,525
2021-01-27	$31.35	$31.85	$30.78	$31.12	$30.28	143,881
2021-01-26	$32.28	$32.28	$31.30	$31.37	$30.52	80,933
2021-01-25	$31.83	$32.14	$31.33	$31.93	$31.07	76,308
2021-01-22	$31.62	$32.81	$31.00	$31.96	$31.10	75,491
2021-01-21	$32.63	$32.63	$31.60	$31.93	$31.07	110,960
2021-01-20	$33.03	$33.28	$32.17	$32.63	$31.75	140,080
2021-01-19	$33.28	$34.88	$32.53	$32.89	$32.00	154,614
2021-01-15	$32.77	$33.58	$32.48	$32.78	$31.89	150,117
2021-01-14	$32.52	$33.00	$31.78	$32.95	$32.06	116,630
2021-01-13	$32.17	$32.67	$31.49	$32.19	$31.32	91,407
2021-01-12	$31.33	$32.26	$31.29	$32.19	$31.32	64,609
2021-01-11	$30.74	$31.27	$30.46	$31.09	$30.25	93,102
2021-01-08	$31.60	$31.60	$28.44	$31.07	$30.23	113,465
2021-01-07	$30.92	$31.45	$30.28	$31.31	$30.46	87,365
2021-01-06	$29.63	$30.91	$29.37	$30.60	$29.77	174,283
2021-01-05	$28.88	$29.50	$28.88	$29.25	$28.46	82,545
2021-01-04	$29.60	$29.99	$28.57	$28.91	$28.13	121,183
2020-12-31	$29.39	$29.64	$29.16	$29.38	$28.59	63,337
2020-12-30	$29.20	$29.96	$29.14	$29.48	$28.68	59,005
2020-12-29	$29.96	$29.96	$28.78	$29.13	$28.34	82,764
2020-12-28	$29.76	$30.16	$29.59	$29.82	$29.01	78,126
2020-12-24	$30.13	$30.13	$29.45	$29.64	$28.84	28,919
2020-12-23	$28.98	$29.55	$28.75	$29.48	$28.68	95,078
2020-12-22	$28.52	$28.94	$26.99	$28.88	$28.10	105,219
2020-12-21	$28.16	$28.61	$27.22	$28.55	$27.78	130,104
2020-12-18	$28.79	$28.83	$28.37	$28.61	$27.84	387,764
2020-12-17	$28.98	$29.25	$28.63	$28.66	$27.88	143,663
2020-12-16	$28.87	$28.98	$28.50	$28.79	$28.01	200,587
2020-12-15	$28.27	$28.86	$27.53	$28.68	$27.90	135,571
2020-12-14	$28.07	$28.48	$27.94	$28.04	$27.28	132,080
2020-12-11	$27.88	$28.13	$27.75	$27.92	$27.16	237,611
2020-12-10	$27.85	$28.24	$27.70	$28.15	$27.39	204,375
2020-12-09	$27.80	$28.16	$27.46	$27.77	$27.02	122,480
2020-12-08	$27.16	$27.74	$27.00	$27.52	$26.78	106,112
2020-12-07	$27.24	$27.41	$26.59	$27.23	$26.49	234,051
2020-12-04	$27.19	$27.75	$26.85	$27.22	$26.48	142,166
2020-12-03	$26.92	$27.33	$26.65	$26.84	$26.11	119,004
2020-12-02	$26.69	$27.16	$26.56	$26.93	$26.20	80,800
2020-12-01	$26.50	$27.01	$26.26	$26.71	$25.99	240,540
2020-11-30	$26.75	$27.09	$25.99	$26.10	$25.39	139,665
2020-11-27	$26.31	$27.30	$26.21	$26.67	$25.95	48,350
2020-11-25	$26.64	$27.78	$26.53	$26.96	$26.23	113,676
2020-11-24	$26.53	$26.86	$25.96	$26.72	$26.00	163,042
2020-11-23	$25.74	$26.48	$25.62	$26.17	$25.46	137,690
2020-11-20	$24.91	$25.66	$24.88	$25.42	$24.73	234,107
2020-11-19	$25.36	$25.58	$24.41	$25.14	$24.46	104,329
2020-11-18	$25.92	$26.20	$25.32	$25.32	$24.64	112,991
2020-11-17	$25.80	$26.20	$25.52	$25.87	$25.17	106,564
2020-11-16	$26.13	$26.42	$25.67	$26.01	$25.31	152,167
2020-11-13	$25.26	$25.83	$25.06	$25.69	$24.99	112,295
2020-11-12	$25.60	$25.90	$24.78	$25.20	$24.52	270,993
2020-11-11	$26.60	$26.92	$25.59	$25.83	$25.13	154,128
2020-11-10	$25.70	$26.70	$25.62	$26.58	$25.86	141,563
2020-11-09	$24.02	$25.79	$24.02	$25.47	$24.78	141,432
2020-11-06	$23.51	$23.80	$23.01	$23.28	$22.65	141,335
2020-11-05	$23.95	$24.00	$23.13	$23.32	$22.69	89,268
2020-11-04	$23.27	$24.19	$23.21	$24.04	$23.24	118,320
2020-11-03	$23.06	$23.86	$23.06	$23.74	$22.95	89,364
2020-11-02	$22.97	$23.14	$22.41	$22.80	$22.04	87,505
2020-10-30	$22.58	$22.97	$22.23	$22.85	$22.09	170,268
2020-10-29	$22.52	$23.34	$22.27	$22.83	$22.07	96,134
2020-10-28	$23.34	$23.84	$22.39	$22.76	$22.00	91,661
2020-10-27	$22.14	$24.51	$22.14	$23.71	$22.92	204,283
2020-10-26	$21.43	$21.80	$21.06	$21.31	$20.60	147,413
2020-10-23	$21.97	$22.49	$21.67	$21.75	$21.03	51,915
2020-10-22	$21.91	$22.01	$21.39	$21.73	$21.01	110,838
2020-10-21	$21.93	$22.07	$21.56	$21.77	$21.05	66,088
2020-10-20	$22.28	$22.50	$21.53	$21.77	$21.05	100,753
2020-10-19	$22.37	$22.69	$21.91	$21.98	$21.25	114,944
2020-10-16	$22.38	$22.54	$22.09	$22.25	$21.51	97,504
2020-10-15	$21.60	$22.61	$20.41	$22.49	$21.74	151,899
2020-10-14	$21.94	$22.50	$21.88	$21.94	$21.21	46,112
2020-10-13	$21.89	$22.29	$21.46	$21.92	$21.19	99,011
2020-10-12	$21.42	$22.17	$20.86	$22.03	$21.30	81,292
2020-10-09	$21.47	$21.60	$20.98	$21.47	$20.76	70,410
2020-10-08	$20.88	$21.28	$20.44	$21.26	$20.55	104,365
2020-10-07	$20.31	$20.76	$20.22	$20.70	$20.01	107,368
2020-10-06	$20.49	$20.76	$20.03	$20.22	$19.55	274,826
2020-10-05	$19.75	$20.40	$19.75	$20.27	$19.60	77,052
2020-10-02	$19.25	$19.64	$19.12	$19.57	$18.92	88,379
2020-10-01	$19.51	$19.71	$19.18	$19.54	$18.89	106,148
2020-09-30	$20.11	$20.35	$19.50	$19.65	$19.00	124,486
2020-09-29	$19.70	$20.25	$19.65	$20.00	$19.33	132,453
2020-09-28	$19.25	$20.15	$19.25	$19.80	$19.14	97,993
2020-09-25	$19.51	$19.51	$19.03	$19.08	$18.45	140,669
2020-09-24	$19.86	$19.86	$19.28	$19.63	$18.98	127,404
2020-09-23	$20.06	$20.59	$19.84	$19.86	$19.20	146,986
2020-09-22	$20.58	$20.60	$20.00	$20.05	$19.38	101,792
2020-09-21	$21.45	$21.45	$19.98	$20.46	$19.78	125,182
2020-09-18	$21.95	$22.27	$21.47	$21.79	$21.07	315,313
2020-09-17	$22.09	$22.18	$21.73	$21.90	$21.17	77,223
2020-09-16	$22.31	$22.35	$22.05	$22.23	$21.49	106,655
2020-09-15	$22.26	$22.46	$22.04	$22.22	$21.48	113,911
2020-09-14	$22.24	$22.24	$21.75	$22.16	$21.42	140,202
2020-09-11	$22.10	$22.32	$21.79	$22.09	$21.36	129,372
2020-09-10	$22.37	$22.54	$22.01	$22.08	$21.35	181,957
2020-09-09	$22.33	$23.65	$22.19	$22.36	$21.62	210,382
2020-09-08	$21.76	$22.43	$21.65	$22.29	$21.55	215,277
2020-09-04	$22.73	$22.94	$21.41	$22.10	$21.36	185,851
2020-09-03	$22.08	$22.74	$21.89	$22.57	$21.82	218,315
2020-09-02	$21.29	$22.09	$21.29	$22.02	$21.29	267,777
2020-09-01	$21.53	$21.53	$21.11	$21.31	$20.60	70,890
2020-08-31	$21.49	$21.74	$21.33	$21.63	$20.91	142,473
2020-08-28	$21.59	$21.65	$21.15	$21.56	$20.84	115,671
2020-08-27	$21.09	$21.64	$20.95	$21.41	$20.70	81,726
2020-08-26	$20.83	$21.14	$20.63	$21.02	$20.32	95,703
2020-08-25	$21.04	$21.04	$20.57	$20.82	$20.13	149,868
2020-08-24	$20.26	$20.83	$20.26	$20.80	$20.11	155,984
2020-08-21	$21.10	$21.10	$20.13	$20.39	$19.71	219,206
2020-08-20	$20.76	$21.18	$20.62	$21.12	$20.42	79,047
2020-08-19	$21.21	$21.43	$20.84	$20.94	$20.24	72,896
2020-08-18	$21.49	$21.49	$21.06	$21.17	$20.47	136,544
2020-08-17	$21.62	$21.78	$21.27	$21.55	$20.83	75,726
2020-08-14	$20.86	$21.88	$20.70	$21.73	$21.01	125,007
2020-08-13	$21.26	$21.33	$20.76	$21.07	$20.37	114,482
2020-08-12	$21.88	$21.97	$21.22	$21.44	$20.73	106,604
2020-08-11	$22.06	$22.54	$21.39	$21.54	$20.82	257,193
2020-08-10	$21.43	$22.00	$21.14	$21.79	$21.07	83,104
2020-08-07	$20.32	$21.25	$20.23	$21.24	$20.53	112,618
2020-08-06	$20.81	$20.85	$19.86	$20.21	$19.54	121,178
2020-08-05	$20.07	$21.14	$19.75	$21.04	$20.19	195,898
2020-08-04	$20.23	$20.23	$19.59	$19.85	$19.05	125,050
2020-08-03	$20.31	$20.61	$20.11	$20.35	$19.53	84,458
2020-07-31	$20.74	$20.95	$20.13	$20.23	$19.41	130,688
2020-07-30	$21.23	$21.26	$20.55	$20.76	$19.92	85,003
2020-07-29	$21.13	$21.58	$21.13	$21.40	$20.54	76,353
2020-07-28	$20.93	$22.59	$20.52	$21.17	$20.31	169,792
2020-07-27	$20.92	$22.06	$19.89	$20.31	$19.49	198,357
2020-07-24	$21.42	$21.49	$20.84	$20.93	$20.08	64,255
2020-07-23	$21.12	$21.53	$21.09	$21.39	$20.53	69,591
2020-07-22	$22.03	$22.26	$20.94	$21.10	$20.25	85,144
2020-07-21	$20.82	$22.25	$20.82	$21.94	$21.05	213,065
2020-07-20	$20.88	$20.98	$20.50	$20.59	$19.76	60,327
2020-07-17	$20.99	$21.29	$20.77	$20.98	$20.13	79,663
2020-07-16	$21.40	$21.73	$20.81	$21.03	$20.18	45,683
2020-07-15	$20.83	$21.56	$20.50	$21.30	$20.44	157,993
2020-07-14	$20.38	$20.68	$20.01	$20.48	$19.65	74,385
2020-07-13	$20.23	$20.76	$19.80	$20.38	$19.56	78,838
2020-07-10	$19.59	$20.12	$19.41	$20.05	$19.24	56,108
2020-07-09	$19.94	$19.94	$19.25	$19.50	$18.71	93,370
2020-07-08	$20.50	$20.53	$19.56	$19.88	$19.08	81,712
2020-07-07	$20.87	$20.97	$20.48	$20.63	$19.80	135,759
2020-07-06	$21.43	$21.58	$20.91	$20.93	$20.08	93,983
2020-07-02	$21.45	$22.07	$21.02	$21.09	$20.24	52,336
2020-07-01	$21.74	$22.19	$20.86	$21.04	$20.19	95,809
2020-06-30	$21.36	$22.13	$21.36	$21.62	$20.75	207,033
2020-06-29	$21.33	$21.76	$21.07	$21.35	$20.49	89,888
2020-06-26	$21.10	$21.43	$20.78	$21.13	$20.28	162,083
2020-06-25	$20.38	$21.28	$20.32	$21.18	$20.32	104,903
2020-06-24	$20.49	$21.07	$19.84	$20.47	$19.64	161,672
2020-06-23	$20.66	$21.05	$20.41	$20.66	$19.83	131,959
2020-06-22	$19.83	$20.57	$19.50	$20.42	$19.60	293,556
2020-06-19	$20.98	$20.98	$19.87	$20.00	$19.19	322,372
2020-06-18	$21.07	$21.19	$20.72	$20.98	$20.13	55,853
2020-06-17	$21.77	$21.83	$21.18	$21.34	$20.48	83,438
2020-06-16	$22.29	$22.65	$21.39	$21.58	$20.71	86,331
2020-06-15	$20.45	$21.81	$20.13	$21.56	$20.69	122,930
2020-06-12	$21.71	$22.05	$20.17	$20.89	$20.05	114,598
2020-06-11	$21.93	$22.07	$20.95	$21.02	$20.17	105,433
2020-06-10	$24.15	$24.15	$22.59	$22.71	$21.79	83,816
2020-06-09	$23.94	$24.41	$23.67	$24.15	$23.17	120,688
2020-06-08	$24.34	$24.69	$23.97	$24.06	$23.09	119,022
2020-06-05	$24.19	$24.65	$23.84	$24.07	$23.10	156,469
2020-06-04	$23.34	$23.84	$22.95	$23.38	$22.44	89,579
2020-06-03	$22.82	$24.10	$22.53	$23.53	$22.58	125,041
2020-06-02	$22.68	$22.83	$22.27	$22.40	$21.50	88,928
2020-06-01	$22.35	$22.78	$22.07	$22.47	$21.56	116,844
2020-05-29	$22.74	$22.98	$21.77	$22.18	$21.28	150,988
2020-05-28	$23.87	$23.87	$22.89	$23.00	$22.07	98,779
2020-05-27	$22.62	$23.56	$22.38	$23.52	$22.57	104,910
2020-05-26	$22.20	$22.63	$22.00	$22.26	$21.36	112,015
2020-05-22	$21.83	$21.97	$21.30	$21.70	$20.82	119,549
2020-05-21	$20.91	$22.26	$20.72	$21.73	$20.85	130,807
2020-05-20	$21.43	$21.69	$20.71	$21.01	$20.16	117,556
2020-05-19	$21.33	$21.53	$20.59	$20.95	$20.10	136,201
2020-05-18	$19.88	$21.65	$19.88	$21.60	$20.73	278,116
2020-05-15	$19.10	$19.91	$18.52	$19.27	$18.49	753,212
2020-05-14	$19.12	$19.41	$18.08	$19.09	$18.32	157,021
2020-05-13	$20.61	$20.64	$19.25	$19.39	$18.61	120,369
2020-05-12	$21.62	$21.94	$20.76	$20.77	$19.93	209,522
2020-05-11	$21.49	$22.06	$21.46	$21.61	$20.74	151,737
2020-05-08	$21.19	$22.06	$21.19	$22.02	$21.13	159,017
2020-05-07	$21.54	$21.65	$21.09	$21.23	$20.37	98,286
2020-05-06	$22.06	$22.20	$21.36	$21.45	$20.44	135,590
2020-05-05	$21.40	$22.17	$21.40	$21.99	$20.95	148,307
2020-05-04	$21.90	$21.90	$20.85	$21.30	$20.30	251,595
2020-05-01	$22.20	$22.21	$21.04	$22.00	$20.96	119,105
2020-04-30	$23.86	$24.10	$22.04	$22.44	$21.38	175,262
2020-04-29	$22.40	$23.98	$22.01	$23.56	$22.45	364,576
2020-04-28	$24.25	$24.70	$22.65	$22.74	$21.67	301,894
2020-04-27	$23.73	$25.11	$23.72	$24.88	$23.71	123,790
2020-04-24	$23.67	$23.86	$23.24	$23.56	$22.45	85,363
2020-04-23	$23.87	$24.14	$23.10	$23.40	$22.30	261,000
2020-04-22	$23.97	$24.70	$23.73	$23.92	$22.79	196,340
2020-04-21	$22.75	$23.84	$22.36	$23.55	$22.44	144,238
2020-04-20	$23.00	$24.32	$22.06	$23.04	$21.95	142,981
2020-04-17	$22.12	$24.06	$22.01	$23.61	$22.50	121,134
2020-04-16	$22.02	$22.26	$21.19	$21.56	$20.54	141,542
2020-04-15	$21.48	$22.32	$20.85	$21.82	$20.79	164,704
2020-04-14	$23.24	$23.24	$21.62	$22.00	$20.96	110,902
2020-04-13	$23.20	$23.52	$22.59	$22.94	$21.86	71,077
2020-04-09	$23.56	$23.89	$22.85	$23.36	$22.26	168,108
2020-04-08	$20.61	$23.17	$20.10	$22.98	$21.90	129,218
2020-04-07	$21.97	$23.12	$21.12	$21.32	$20.32	168,334
2020-04-06	$21.16	$21.91	$20.10	$21.37	$20.36	134,338
2020-04-03	$22.59	$22.88	$20.11	$20.67	$19.70	182,731
2020-04-02	$22.18	$23.45	$22.05	$22.73	$21.66	105,935
2020-04-01	$21.69	$22.77	$21.44	$22.27	$21.22	109,310
2020-03-31	$22.39	$23.33	$21.89	$22.50	$21.44	238,530
2020-03-30	$22.13	$23.40	$21.67	$22.86	$21.78	182,679
2020-03-27	$21.06	$22.22	$20.31	$21.78	$20.75	192,631
2020-03-26	$18.23	$21.67	$18.10	$21.58	$20.56	198,551
2020-03-25	$20.06	$20.81	$17.99	$18.23	$17.37	191,341
2020-03-24	$21.05	$22.06	$19.39	$20.00	$19.06	139,315
2020-03-23	$21.57	$22.28	$19.41	$20.43	$19.47	136,274
2020-03-20	$21.70	$22.24	$21.11	$21.35	$20.34	239,801
2020-03-19	$21.88	$22.40	$20.57	$21.77	$20.74	349,522
2020-03-18	$21.66	$22.47	$21.03	$22.05	$21.01	283,511
2020-03-17	$21.93	$22.96	$19.03	$22.58	$21.52	264,246
2020-03-16	$20.60	$22.02	$20.34	$21.51	$20.50	217,818
2020-03-13	$21.75	$23.62	$21.03	$22.65	$21.58	164,833
2020-03-12	$20.44	$21.89	$20.25	$20.79	$19.81	212,713
2020-03-11	$22.23	$22.35	$21.10	$21.92	$20.89	143,976
2020-03-10	$24.00	$24.74	$22.34	$23.19	$22.10	335,959
2020-03-09	$22.79	$23.49	$22.18	$23.43	$22.33	214,902
2020-03-06	$22.05	$23.60	$22.05	$23.49	$22.38	176,947
2020-03-05	$22.29	$23.00	$22.22	$22.89	$21.81	179,836
2020-03-04	$21.85	$23.05	$21.70	$22.98	$21.75	97,536
2020-03-03	$23.31	$23.80	$21.33	$21.65	$20.50	187,653
2020-03-02	$22.41	$23.39	$21.76	$23.31	$22.07	169,966
2020-02-28	$21.27	$22.38	$21.27	$22.30	$21.11	164,968
2020-02-27	$20.85	$22.49	$20.53	$22.20	$21.02	208,650
2020-02-26	$22.30	$22.65	$21.18	$21.39	$20.25	108,175
2020-02-25	$25.69	$26.35	$21.64	$22.34	$21.15	414,477
2020-02-24	$26.54	$26.54	$25.53	$25.83	$24.45	106,505
2020-02-21	$27.96	$27.96	$27.17	$27.44	$25.98	48,514
2020-02-20	$28.30	$28.37	$27.65	$28.02	$26.53	43,266
2020-02-19	$28.33	$28.55	$28.25	$28.37	$26.86	69,647
2020-02-18	$28.40	$28.69	$28.15	$28.33	$26.82	67,030
2020-02-14	$28.30	$28.60	$28.16	$28.48	$26.96	61,465
2020-02-13	$28.26	$28.57	$28.16	$28.30	$26.79	45,197
2020-02-12	$28.43	$28.80	$28.32	$28.43	$26.91	59,357
2020-02-11	$27.77	$28.40	$27.77	$28.23	$26.72	74,535
2020-02-10	$27.50	$27.98	$27.42	$27.68	$26.20	102,392
2020-02-07	$28.35	$28.37	$27.45	$27.60	$26.13	123,324
2020-02-06	$29.28	$29.28	$28.37	$28.37	$26.86	69,602
2020-02-05	$29.45	$29.65	$29.14	$29.25	$27.69	49,360
2020-02-04	$29.13	$29.39	$28.62	$29.09	$27.54	69,845
2020-02-03	$28.61	$28.90	$28.47	$28.71	$27.18	80,200
2020-01-31	$29.54	$29.67	$28.33	$28.42	$26.90	79,613
2020-01-30	$29.50	$29.83	$29.21	$29.64	$28.06	56,175
2020-01-29	$30.28	$30.55	$29.57	$29.61	$28.03	59,048
2020-01-28	$30.25	$30.49	$30.01	$30.17	$28.56	67,765
2020-01-27	$29.90	$30.26	$29.77	$30.01	$28.41	73,818
2020-01-24	$31.33	$31.33	$30.34	$30.45	$28.83	77,593
2020-01-23	$31.43	$31.43	$30.84	$31.22	$29.56	106,397
2020-01-22	$31.30	$31.72	$30.95	$31.46	$29.78	57,211
2020-01-21	$31.95	$31.95	$31.26	$31.30	$29.63	50,013
2020-01-17	$31.85	$32.12	$31.48	$32.08	$30.37	60,153
2020-01-16	$31.62	$31.94	$31.51	$31.69	$30.00	86,378
2020-01-15	$31.41	$31.92	$31.30	$31.48	$29.80	96,106
2020-01-14	$31.47	$31.94	$31.32	$31.49	$29.81	108,745
2020-01-13	$31.32	$31.72	$31.21	$31.54	$29.86	181,017
2020-01-10	$31.93	$31.93	$31.08	$31.34	$29.67	73,888
2020-01-09	$32.23	$32.31	$31.78	$31.88	$30.18	67,425
2020-01-08	$32.19	$32.56	$31.98	$32.01	$30.30	74,816
2020-01-07	$32.03	$32.17	$31.81	$32.04	$30.33	56,270
2020-01-06	$32.13	$32.31	$31.78	$32.17	$30.45	79,986
2020-01-03	$32.65	$32.65	$32.13	$32.28	$30.56	80,230
2020-01-02	$32.80	$33.21	$31.93	$32.80	$31.05	88,443
2019-12-31	$32.17	$32.73	$32.17	$32.50	$30.77	136,507
2019-12-30	$32.32	$32.46	$32.02	$32.35	$30.62	66,013
2019-12-27	$32.54	$32.59	$32.26	$32.29	$30.57	64,527
2019-12-26	$32.46	$32.75	$32.30	$32.46	$30.73	148,397
2019-12-24	$32.51	$32.75	$32.42	$32.50	$30.77	32,270
2019-12-23	$32.75	$32.77	$32.18	$32.51	$30.78	120,568
2019-12-20	$32.35	$32.90	$32.25	$32.82	$31.07	495,188
2019-12-19	$31.98	$32.37	$31.71	$32.31	$30.59	173,666
2019-12-18	$32.29	$32.41	$31.90	$32.04	$30.33	81,992
2019-12-17	$32.07	$32.49	$31.88	$32.21	$30.49	106,710
2019-12-16	$31.80	$32.25	$31.62	$32.07	$30.36	259,152
2019-12-13	$31.38	$31.78	$30.76	$31.52	$29.84	151,866
2019-12-12	$31.44	$32.24	$30.49	$31.47	$29.79	106,894
2019-12-11	$31.14	$31.65	$30.61	$31.45	$29.77	119,303
2019-12-10	$30.69	$31.22	$30.48	$30.92	$29.27	240,458
2019-12-09	$30.80	$31.04	$30.62	$30.72	$29.08	104,177
2019-12-06	$31.03	$31.33	$30.77	$30.79	$29.15	167,379
2019-12-05	$31.13	$31.21	$30.65	$30.75	$29.11	90,956
2019-12-04	$31.56	$32.09	$30.86	$31.14	$29.48	97,839
2019-12-03	$30.47	$31.58	$30.02	$31.44	$29.76	211,972
2019-12-02	$31.04	$31.41	$30.67	$30.70	$29.06	91,182
2019-11-29	$30.96	$31.07	$30.77	$31.02	$29.37	32,370
2019-11-27	$31.61	$31.70	$30.97	$31.12	$29.46	41,244
2019-11-26	$30.89	$31.63	$30.74	$31.49	$29.81	81,309
2019-11-25	$29.59	$31.16	$29.59	$30.93	$29.28	107,181
2019-11-22	$30.08	$30.34	$29.55	$29.57	$27.99	84,670
2019-11-21	$30.55	$30.55	$29.37	$29.91	$28.31	132,936
2019-11-20	$30.17	$30.62	$29.96	$30.29	$28.67	141,260
2019-11-19	$30.36	$30.84	$30.20	$30.26	$28.65	137,888
2019-11-18	$29.40	$30.43	$29.19	$30.15	$28.54	126,801
2019-11-15	$29.43	$29.84	$28.59	$29.43	$27.86	112,333
2019-11-14	$29.59	$30.43	$29.09	$29.18	$27.62	177,040
2019-11-13	$29.99	$30.19	$29.49	$29.61	$28.03	69,736
2019-11-12	$29.84	$30.33	$29.54	$30.20	$28.59	89,523
2019-11-11	$30.31	$30.53	$29.63	$29.80	$28.21	109,117
2019-11-08	$30.04	$30.56	$29.91	$30.47	$28.85	121,128
2019-11-07	$30.13	$30.46	$29.88	$30.07	$28.47	91,761
2019-11-06	$30.45	$30.45	$29.60	$29.91	$28.17	89,079
2019-11-05	$29.76	$30.55	$29.62	$30.46	$28.69	129,425
2019-11-04	$29.24	$29.54	$28.91	$29.50	$27.79	107,235
2019-11-01	$28.83	$29.01	$28.31	$28.85	$27.18	106,783
2019-10-31	$28.75	$29.22	$28.14	$28.46	$26.81	106,757
2019-10-30	$28.18	$28.96	$27.87	$28.78	$27.11	133,398
2019-10-29	$23.55	$28.39	$23.55	$28.08	$26.45	213,388
2019-10-28	$27.88	$28.34	$27.77	$27.81	$26.20	134,663
2019-10-25	$27.65	$27.88	$27.38	$27.71	$26.10	69,690
2019-10-24	$28.02	$28.42	$27.52	$27.63	$26.03	57,376
2019-10-23	$27.40	$28.04	$27.37	$28.02	$26.39	75,037
2019-10-22	$27.38	$27.48	$26.76	$27.40	$25.81	86,225
2019-10-21	$27.08	$27.55	$27.08	$27.36	$25.77	78,759
2019-10-18	$26.91	$27.32	$26.83	$26.88	$25.32	53,615
2019-10-17	$26.80	$27.11	$26.80	$27.09	$25.52	114,185
2019-10-16	$26.45	$27.06	$26.45	$26.79	$25.24	117,602
2019-10-15	$26.24	$26.58	$26.00	$26.53	$24.99	78,161
2019-10-14	$25.61	$26.12	$25.53	$26.12	$24.60	87,688
2019-10-11	$25.64	$26.28	$25.64	$25.85	$24.35	79,953
2019-10-10	$25.36	$25.60	$25.08	$25.24	$23.78	50,581
2019-10-09	$25.82	$25.88	$25.21	$25.23	$23.77	63,901
2019-10-08	$25.77	$25.85	$25.33	$25.44	$23.96	74,891
2019-10-07	$25.56	$26.38	$25.30	$25.99	$24.48	146,079
2019-10-04	$25.51	$25.80	$25.32	$25.58	$24.10	51,962
2019-10-03	$25.73	$25.90	$25.07	$25.50	$24.02	64,046
2019-10-02	$25.59	$26.37	$25.55	$25.76	$24.27	108,580
2019-10-01	$27.42	$28.02	$25.75	$25.82	$24.32	158,826
2019-09-30	$27.53	$27.74	$27.24	$27.30	$25.72	74,267
2019-09-27	$27.93	$27.93	$27.25	$27.41	$25.82	64,584
2019-09-26	$28.03	$28.25	$27.70	$27.73	$26.12	55,685
2019-09-25	$27.26	$28.13	$27.22	$28.07	$26.44	92,874
2019-09-24	$28.23	$28.23	$27.14	$27.25	$25.67	94,339
2019-09-23	$27.50	$28.03	$27.25	$27.82	$26.21	65,743
2019-09-20	$27.99	$28.35	$27.27	$27.50	$25.90	208,653
2019-09-19	$28.40	$28.83	$27.99	$28.04	$26.41	85,864
2019-09-18	$28.58	$28.74	$28.33	$28.36	$26.71	107,967
2019-09-17	$28.17	$28.60	$28.00	$28.52	$26.87	66,776
2019-09-16	$27.65	$28.37	$27.65	$28.30	$26.66	70,228
2019-09-13	$27.67	$28.09	$27.64	$27.65	$26.05	110,027
2019-09-12	$27.30	$27.95	$27.15	$27.45	$25.86	97,667
2019-09-11	$27.20	$27.68	$26.86	$27.22	$25.64	152,063
2019-09-10	$26.75	$27.30	$26.33	$26.91	$25.35	256,904
2019-09-09	$26.35	$27.04	$26.16	$26.72	$25.17	93,459
2019-09-06	$27.00	$27.00	$26.25	$26.30	$24.77	84,440
2019-09-05	$26.50	$27.21	$26.38	$26.96	$25.40	104,112
2019-09-04	$26.10	$26.21	$25.80	$26.10	$24.59	69,064
2019-09-03	$26.34	$26.56	$25.64	$25.75	$24.26	89,281
2019-08-30	$26.62	$26.70	$26.19	$26.55	$25.01	57,729
2019-08-29	$26.68	$27.04	$26.25	$26.30	$24.77	58,188
2019-08-28	$25.52	$26.43	$25.27	$26.42	$24.89	90,033
2019-08-27	$25.71	$25.99	$25.45	$25.59	$24.11	91,511
2019-08-26	$25.57	$25.81	$25.45	$25.58	$24.10	108,982
2019-08-23	$26.45	$26.53	$25.28	$25.51	$24.03	119,585
2019-08-22	$27.02	$27.42	$26.53	$26.61	$25.07	87,430
2019-08-21	$27.35	$27.53	$27.02	$27.22	$25.64	79,249
2019-08-20	$27.40	$27.56	$26.89	$26.96	$25.40	130,237
2019-08-19	$27.83	$28.32	$27.39	$27.47	$25.88	129,850
2019-08-16	$26.87	$27.72	$26.87	$27.45	$25.86	69,431
2019-08-15	$26.75	$26.93	$26.59	$26.70	$25.15	80,673
2019-08-14	$27.16	$27.16	$26.58	$26.70	$25.15	76,974
2019-08-13	$27.55	$28.36	$27.46	$27.58	$25.98	65,519
2019-08-12	$27.21	$27.62	$26.91	$27.55	$25.95	58,843
2019-08-09	$27.98	$27.98	$27.32	$27.33	$25.74	69,097
2019-08-08	$28.08	$28.48	$27.98	$28.05	$26.42	87,075
2019-08-07	$27.97	$28.29	$27.60	$28.06	$26.29	66,346
2019-08-06	$28.34	$28.42	$27.42	$28.20	$26.42	80,745
2019-08-05	$29.40	$29.40	$27.76	$28.18	$26.40	134,974
2019-08-02	$29.29	$29.66	$28.76	$29.47	$27.61	102,445
2019-08-01	$29.52	$30.50	$29.16	$29.30	$27.45	117,826
2019-07-31	$29.56	$30.34	$29.50	$29.70	$27.83	178,491
2019-07-30	$32.65	$32.65	$28.77	$29.74	$27.87	225,206
2019-07-29	$30.93	$31.38	$30.33	$30.48	$28.56	176,165
2019-07-26	$30.07	$30.75	$30.07	$30.70	$28.76	82,210
2019-07-25	$31.30	$31.39	$30.02	$30.04	$28.15	126,609
2019-07-24	$30.23	$31.44	$30.13	$31.28	$29.31	182,140
2019-07-23	$29.33	$30.45	$29.33	$30.25	$28.34	169,535
2019-07-22	$30.01	$30.02	$28.98	$29.09	$27.26	209,131
2019-07-19	$29.92	$30.26	$29.87	$29.99	$28.10	103,137
2019-07-18	$29.76	$30.24	$29.76	$30.07	$28.17	61,166
2019-07-17	$30.28	$30.45	$29.92	$29.92	$28.03	87,026
2019-07-16	$30.18	$30.59	$30.03	$30.10	$28.20	90,497
2019-07-15	$29.67	$30.13	$29.47	$30.08	$28.18	79,011
2019-07-12	$29.13	$29.86	$29.02	$29.70	$27.83	59,816
2019-07-11	$29.16	$29.39	$28.95	$29.10	$27.27	76,740
2019-07-10	$29.24	$29.87	$29.16	$29.17	$27.33	93,415
2019-07-09	$28.76	$29.15	$28.68	$29.12	$27.28	76,521
2019-07-08	$29.28	$29.54	$28.82	$28.95	$27.13	94,660
2019-07-05	$29.34	$29.34	$28.80	$29.30	$27.45	68,727
2019-07-03	$29.13	$29.65	$29.13	$29.55	$27.69	56,047
2019-07-02	$29.77	$29.92	$28.82	$28.93	$27.11	83,102
2019-07-01	$30.41	$30.89	$29.79	$29.86	$27.98	114,644
2019-06-28	$29.32	$30.30	$29.32	$29.97	$28.08	776,906
2019-06-27	$29.20	$29.37	$28.53	$29.24	$27.40	169,069
2019-06-26	$30.09	$30.30	$29.11	$29.12	$27.28	119,182
2019-06-25	$29.71	$30.22	$29.26	$30.07	$28.17	150,820
2019-06-24	$30.64	$30.64	$29.28	$29.79	$27.91	145,847
2019-06-21	$33.64	$33.64	$30.72	$30.79	$28.85	247,956
2019-06-20	$33.85	$34.01	$33.32	$33.97	$31.83	133,101
2019-06-19	$34.18	$34.41	$33.05	$33.41	$31.30	94,381
2019-06-18	$33.26	$34.05	$33.17	$33.98	$31.84	105,958
2019-06-17	$33.10	$33.24	$32.91	$32.94	$30.86	72,179
2019-06-14	$33.29	$33.40	$32.77	$33.14	$31.05	60,187
2019-06-13	$32.71	$33.06	$32.36	$32.99	$30.91	53,575
2019-06-12	$32.33	$32.77	$31.94	$32.61	$30.55	64,690
2019-06-11	$31.79	$32.86	$31.79	$32.45	$30.40	155,630
2019-06-10	$32.28	$32.65	$31.48	$31.60	$29.61	203,946
2019-06-07	$31.82	$32.46	$31.82	$32.20	$30.17	195,328
2019-06-06	$31.83	$32.65	$31.18	$31.92	$29.91	401,841
2019-06-05	$31.55	$31.86	$31.39	$31.67	$29.67	149,206
2019-06-04	$31.40	$32.01	$30.78	$31.52	$29.53	163,995
2019-06-03	$30.30	$31.60	$30.00	$30.95	$29.00	178,739
2019-05-31	$30.81	$31.00	$30.18	$30.36	$28.45	113,626
2019-05-30	$30.99	$31.68	$30.99	$31.14	$29.18	216,013
2019-05-29	$30.51	$31.11	$29.76	$30.91	$28.96	266,749
2019-05-28	$31.53	$31.71	$30.59	$30.72	$28.78	196,508
2019-05-24	$31.86	$32.04	$31.16	$31.54	$29.55	86,551
2019-05-23	$32.50	$32.74	$31.49	$31.72	$29.72	125,763
2019-05-22	$33.01	$33.09	$32.68	$32.94	$30.86	209,472
2019-05-21	$32.75	$33.34	$32.32	$33.03	$30.95	95,170
2019-05-20	$32.31	$32.76	$31.66	$32.62	$30.56	88,094
2019-05-17	$33.23	$33.25	$32.28	$32.37	$30.33	89,733
2019-05-16	$33.31	$33.89	$33.31	$33.47	$31.36	82,435
2019-05-15	$33.58	$33.92	$33.14	$33.18	$31.09	252,481
2019-05-14	$34.42	$34.50	$33.38	$33.87	$31.73	246,886
2019-05-13	$34.25	$34.94	$34.13	$34.44	$32.27	163,008
2019-05-10	$34.96	$34.98	$34.30	$34.95	$32.75	110,881
2019-05-09	$34.07	$35.12	$34.03	$35.04	$32.83	149,942
2019-05-08	$34.62	$35.13	$34.41	$34.43	$32.12	124,774
2019-05-07	$35.46	$35.99	$34.18	$34.62	$32.30	146,629
2019-05-06	$34.80	$36.21	$34.80	$35.78	$33.38	127,778
2019-05-03	$34.91	$35.50	$34.91	$35.44	$33.06	162,433
2019-05-02	$34.27	$35.22	$34.27	$34.75	$32.42	129,988
2019-05-01	$35.94	$36.00	$34.04	$34.27	$31.97	262,173
2019-04-30	$39.20	$39.23	$33.45	$35.78	$33.38	458,635
2019-04-29	$39.42	$40.42	$39.24	$39.92	$37.24	218,771
2019-04-26	$38.43	$39.20	$38.35	$39.10	$36.48	125,602
2019-04-25	$39.47	$39.88	$37.68	$38.20	$35.64	119,654
2019-04-24	$40.15	$40.57	$39.40	$39.50	$36.85	169,069
2019-04-23	$39.56	$40.48	$39.12	$40.13	$37.44	440,473
2019-04-22	$39.65	$39.91	$38.96	$39.31	$36.67	104,951
2019-04-18	$40.11	$40.29	$39.66	$39.86	$37.19	75,176
2019-04-17	$40.78	$40.89	$39.97	$40.00	$37.32	93,344
2019-04-16	$41.19	$41.19	$40.40	$40.57	$37.85	107,723
2019-04-15	$41.57	$41.57	$40.76	$40.95	$38.20	92,091
2019-04-12	$42.30	$42.30	$41.30	$41.50	$38.72	70,490
2019-04-11	$42.23	$42.23	$41.71	$42.02	$39.20	84,282
2019-04-10	$41.51	$42.00	$41.24	$41.97	$39.16	104,316
2019-04-09	$41.14	$41.88	$40.85	$41.39	$38.62	181,538
2019-04-08	$41.59	$41.81	$40.83	$41.25	$38.48	119,163
2019-04-05	$41.44	$41.79	$41.16	$41.72	$38.92	139,034
2019-04-04	$40.70	$41.53	$40.61	$41.22	$38.46	187,603
2019-04-03	$39.79	$41.02	$39.43	$40.65	$37.93	121,874
2019-04-02	$39.70	$39.89	$38.54	$39.51	$36.86	210,302
2019-04-01	$38.72	$39.87	$38.45	$39.69	$37.03	173,704
2019-03-29	$39.50	$39.50	$38.09	$38.33	$35.76	177,457
2019-03-28	$38.37	$39.26	$38.25	$39.22	$36.59	99,941
2019-03-27	$39.38	$39.38	$37.97	$38.45	$35.87	153,442
2019-03-26	$39.51	$39.94	$38.94	$39.52	$36.87	75,208
2019-03-25	$38.53	$39.45	$37.56	$39.15	$36.53	199,195
2019-03-22	$40.15	$40.21	$38.73	$38.74	$36.14	133,595
2019-03-21	$40.13	$40.89	$40.10	$40.57	$37.85	145,703
2019-03-20	$40.43	$41.21	$40.18	$40.37	$37.66	90,041
2019-03-19	$41.49	$41.51	$40.33	$40.41	$37.70	75,734
2019-03-18	$40.80	$41.76	$40.54	$41.21	$38.45	172,275
2019-03-15	$40.75	$41.33	$40.47	$40.75	$38.02	215,641
2019-03-14	$41.16	$42.18	$40.65	$40.69	$37.96	197,116
2019-03-13	$40.88	$41.87	$40.55	$41.16	$38.40	185,631
2019-03-12	$41.80	$42.59	$40.59	$40.65	$37.93	173,999
2019-03-11	$40.85	$41.87	$40.85	$41.80	$39.00	277,961
2019-03-08	$41.75	$41.75	$40.55	$40.77	$38.04	95,738
2019-03-07	$42.11	$42.13	$41.64	$41.96	$39.15	76,613
2019-03-06	$42.92	$42.92	$41.74	$42.15	$39.18	142,871
2019-03-05	$42.39	$43.66	$42.18	$43.03	$40.00	171,113
2019-03-04	$43.26	$43.80	$42.31	$42.40	$39.42	386,699
2019-03-01	$43.57	$43.96	$43.10	$43.27	$40.23	139,522
2019-02-28	$43.60	$44.31	$43.07	$43.11	$40.08	361,143
2019-02-27	$43.72	$43.79	$41.28	$43.59	$40.52	224,380
2019-02-26	$38.02	$44.66	$36.63	$43.13	$40.10	803,842
2019-02-25	$33.97	$34.64	$33.42	$33.86	$31.48	283,619
2019-02-22	$33.43	$33.84	$33.32	$33.81	$31.43	78,881
2019-02-21	$34.19	$34.41	$33.20	$33.40	$31.05	72,288
2019-02-20	$34.02	$34.20	$33.51	$34.20	$31.79	102,790
2019-02-19	$33.89	$34.17	$33.41	$34.03	$31.64	92,091
2019-02-15	$33.47	$33.99	$33.40	$33.68	$31.31	117,057
2019-02-14	$33.49	$33.82	$33.19	$33.22	$30.88	118,780
2019-02-13	$32.97	$33.60	$32.97	$33.50	$31.14	61,957
2019-02-12	$32.75	$33.09	$32.49	$32.83	$30.52	43,872
2019-02-11	$31.90	$32.63	$31.72	$32.61	$30.32	60,310
2019-02-08	$32.18	$32.27	$31.71	$31.89	$29.65	51,617
2019-02-07	$32.45	$32.60	$32.33	$32.34	$30.06	73,005
2019-02-06	$32.51	$32.89	$32.49	$32.49	$30.20	151,031
2019-02-05	$32.88	$33.16	$32.50	$32.50	$30.21	132,124
2019-02-04	$32.50	$33.13	$32.48	$32.82	$30.51	171,622
2019-02-01	$33.04	$33.15	$32.36	$32.49	$30.20	108,990
2019-01-31	$32.48	$33.10	$32.44	$33.05	$30.72	189,807
2019-01-30	$32.49	$32.63	$32.13	$32.49	$30.20	148,285
2019-01-29	$32.12	$32.44	$31.91	$32.22	$29.95	39,011
2019-01-28	$32.41	$32.45	$31.65	$32.17	$29.91	64,766
2019-01-25	$33.14	$33.34	$32.47	$32.53	$30.24	81,231
2019-01-24	$32.64	$33.19	$32.52	$32.94	$30.62	93,696
2019-01-23	$33.30	$33.39	$32.28	$32.48	$30.19	64,884
2019-01-22	$33.05	$33.33	$32.57	$33.13	$30.80	320,316
2019-01-18	$33.56	$33.77	$33.20	$33.25	$30.91	120,419
2019-01-17	$32.55	$33.81	$32.36	$33.48	$31.12	140,490
2019-01-16	$33.10	$33.38	$32.37	$32.61	$30.32	135,596
2019-01-15	$33.07	$33.23	$32.64	$32.93	$30.61	94,907
2019-01-14	$33.15	$33.56	$32.76	$33.07	$30.74	70,262
2019-01-11	$32.83	$33.49	$32.47	$33.44	$31.09	61,067
2019-01-10	$33.40	$33.40	$32.56	$32.99	$30.67	55,755
2019-01-09	$33.48	$33.83	$32.84	$33.41	$31.06	143,201
2019-01-08	$31.86	$33.48	$31.55	$33.45	$31.10	104,146
2019-01-07	$31.85	$32.27	$31.40	$31.74	$29.51	276,362
2019-01-04	$31.23	$32.30	$30.79	$31.85	$29.61	145,052
2019-01-03	$31.47	$31.51	$30.93	$30.98	$28.80	105,398
2019-01-02	$30.97	$31.96	$30.97	$31.57	$29.35	78,067
2018-12-31	$31.37	$31.49	$30.22	$31.19	$29.00	128,304
2018-12-28	$31.22	$32.00	$30.70	$31.06	$28.87	83,725
2018-12-27	$30.14	$31.45	$30.07	$31.19	$29.00	117,315
2018-12-26	$30.11	$30.89	$29.57	$30.55	$28.40	177,224
2018-12-24	$30.27	$30.54	$29.98	$30.01	$27.90	49,884
2018-12-21	$31.25	$32.26	$30.22	$30.32	$28.19	381,388
2018-12-20	$31.05	$31.70	$30.54	$31.32	$29.12	91,263
2018-12-19	$32.59	$33.59	$30.79	$31.23	$29.03	112,417
2018-12-18	$32.42	$33.26	$32.13	$32.58	$30.29	130,054
2018-12-17	$33.39	$33.96	$31.86	$32.13	$29.87	236,204
2018-12-14	$33.57	$34.67	$33.26	$33.53	$31.17	203,024
2018-12-13	$34.05	$35.06	$33.17	$33.82	$31.44	155,298
2018-12-12	$33.88	$34.74	$33.63	$34.04	$31.65	131,420
2018-12-11	$33.52	$34.50	$33.06	$33.37	$31.02	129,975
2018-12-10	$32.00	$32.94	$30.05	$32.69	$30.39	147,819
2018-12-07	$32.72	$33.36	$31.98	$31.99	$29.74	155,591
2018-12-06	$32.52	$32.61	$31.86	$32.50	$30.21	189,480
2018-12-04	$35.65	$35.67	$32.60	$32.75	$30.45	116,384
2018-12-03	$36.88	$37.75	$35.06	$35.57	$33.07	151,106
2018-11-30	$35.06	$36.78	$35.06	$36.66	$34.08	133,134
2018-11-29	$35.66	$36.19	$35.01	$35.05	$32.58	76,446
2018-11-28	$34.39	$36.03	$33.99	$35.90	$33.37	134,423
2018-11-27	$35.13	$35.54	$34.21	$34.38	$31.96	113,810
2018-11-26	$35.87	$36.46	$35.34	$35.39	$32.90	138,568
2018-11-23	$34.85	$36.43	$34.63	$35.56	$33.06	84,064
2018-11-21	$35.00	$36.03	$34.84	$35.15	$32.68	76,746
2018-11-20	$35.88	$36.00	$34.68	$35.12	$32.65	234,641
2018-11-19	$35.70	$36.55	$34.12	$36.37	$33.81	146,240
2018-11-16	$35.77	$35.92	$35.15	$35.75	$33.23	175,385
2018-11-15	$35.18	$35.86	$34.73	$35.82	$33.30	103,756
2018-11-14	$35.53	$35.53	$34.59	$35.17	$32.70	225,134
2018-11-13	$35.69	$36.48	$35.08	$35.32	$32.84	102,295
2018-11-12	$35.03	$36.30	$35.03	$35.33	$32.84	151,564
2018-11-09	$35.66	$35.66	$34.57	$35.02	$32.56	148,294
2018-11-08	$36.50	$36.69	$35.31	$35.93	$33.40	158,307
2018-11-07	$36.30	$36.99	$35.87	$36.61	$33.91	156,906
2018-11-06	$34.24	$36.40	$33.80	$36.10	$33.44	254,768
2018-11-05	$35.09	$35.38	$33.78	$34.12	$31.61	214,930
2018-11-02	$35.11	$35.70	$34.46	$34.91	$32.34	151,632
2018-11-01	$34.50	$35.30	$32.71	$34.93	$32.36	634,733
2018-10-31	$36.83	$36.83	$33.86	$34.51	$31.97	343,786
2018-10-30	$32.39	$39.69	$31.04	$36.37	$33.69	518,929
2018-10-29	$29.32	$30.45	$28.62	$29.36	$27.20	127,909
2018-10-26	$29.77	$29.77	$28.45	$28.99	$26.85	131,602
2018-10-25	$28.82	$30.38	$28.41	$30.27	$28.04	222,601
2018-10-24	$28.91	$29.54	$28.67	$28.82	$26.70	284,156
2018-10-23	$28.81	$29.13	$28.25	$28.86	$26.73	102,765
2018-10-22	$28.74	$29.56	$28.74	$29.13	$26.98	118,553
2018-10-19	$29.22	$29.33	$28.51	$28.57	$26.46	133,425
2018-10-18	$30.48	$30.71	$29.09	$29.22	$27.07	86,722
2018-10-17	$30.78	$30.92	$30.26	$30.60	$28.34	97,646
2018-10-16	$30.26	$30.95	$29.72	$30.87	$28.59	204,691
2018-10-15	$29.49	$30.22	$29.21	$30.05	$27.84	168,475
2018-10-12	$30.12	$30.25	$28.99	$29.39	$27.22	154,601
2018-10-11	$30.58	$30.85	$29.72	$29.76	$27.57	184,842
2018-10-10	$31.12	$31.49	$30.69	$30.76	$28.49	226,467
2018-10-09	$31.00	$31.53	$30.93	$31.12	$28.83	403,286
2018-10-08	$31.21	$31.54	$30.63	$31.01	$28.72	102,263
2018-10-05	$32.00	$32.07	$30.83	$31.20	$28.90	165,924
2018-10-04	$31.42	$32.31	$31.19	$31.93	$29.58	169,272
2018-10-03	$31.21	$31.66	$30.79	$31.42	$29.10	262,661
2018-10-02	$32.16	$32.16	$30.85	$31.34	$29.03	211,083
2018-10-01	$33.86	$34.57	$32.12	$32.24	$29.86	184,788
2018-09-28	$33.80	$34.40	$33.40	$33.85	$31.35	164,739
2018-09-27	$34.20	$34.20	$33.10	$33.80	$31.31	135,047
2018-09-26	$34.50	$34.75	$34.20	$34.35	$31.82	250,539
2018-09-25	$35.15	$35.15	$34.50	$34.55	$32.00	125,986
2018-09-24	$35.65	$35.70	$34.95	$35.00	$32.42	111,934
2018-09-21	$34.95	$35.55	$34.95	$35.45	$32.84	206,191
2018-09-20	$34.85	$35.10	$34.65	$35.00	$32.42	79,906
2018-09-19	$35.40	$35.40	$34.40	$34.65	$32.10	115,056
2018-09-18	$36.55	$37.30	$35.30	$35.45	$32.84	102,967
2018-09-17	$37.10	$37.80	$36.05	$36.45	$33.76	151,074
2018-09-14	$37.85	$38.08	$37.10	$37.15	$34.41	118,526
2018-09-13	$38.45	$38.80	$37.95	$38.05	$35.25	150,775
2018-09-12	$38.95	$39.10	$38.15	$38.45	$35.62	147,340
2018-09-11	$40.60	$40.60	$39.00	$39.05	$36.17	146,211
2018-09-10	$41.30	$41.40	$40.25	$40.55	$37.56	173,029
2018-09-07	$43.05	$43.15	$40.90	$41.25	$38.21	155,990
2018-09-06	$44.10	$44.30	$43.05	$43.10	$39.92	87,562
2018-09-05	$44.20	$44.20	$42.90	$44.15	$40.90	84,596
2018-09-04	$44.10	$44.40	$43.30	$44.20	$40.94	135,857
2018-08-31	$44.15	$44.65	$43.30	$44.20	$40.94	110,378
2018-08-30	$43.80	$44.50	$43.25	$44.20	$40.94	134,107
2018-08-29	$44.25	$44.25	$43.35	$43.90	$40.66	97,900
2018-08-28	$44.65	$44.83	$43.85	$44.05	$40.80	67,730
2018-08-27	$44.35	$45.15	$44.15	$44.50	$41.22	98,854
2018-08-24	$44.35	$45.03	$44.00	$44.05	$40.80	112,634
2018-08-23	$44.50	$45.29	$44.20	$44.25	$40.99	106,067
2018-08-22	$43.50	$44.55	$43.38	$44.50	$41.22	219,491
2018-08-21	$42.00	$43.77	$42.00	$43.50	$40.29	403,825
2018-08-20	$41.00	$41.95	$41.00	$41.85	$38.77	118,096
2018-08-17	$41.10	$42.10	$40.55	$41.60	$38.53	298,181
2018-08-16	$41.90	$42.05	$41.15	$41.35	$38.30	107,801
2018-08-15	$42.30	$42.38	$41.50	$41.80	$38.72	280,228
2018-08-14	$42.10	$42.45	$42.00	$42.25	$39.14	194,375
2018-08-13	$42.35	$42.70	$41.70	$41.90	$38.81	126,645
2018-08-10	$43.55	$43.60	$42.35	$42.40	$39.27	111,364
2018-08-09	$44.00	$44.35	$43.35	$43.80	$40.57	96,158
2018-08-08	$43.65	$44.25	$43.45	$43.80	$40.45	144,191
2018-08-07	$44.00	$44.30	$43.25	$43.60	$40.27	191,900
2018-08-06	$42.10	$44.15	$41.35	$44.10	$40.73	178,108
2018-08-03	$41.55	$42.00	$40.25	$41.95	$38.74	217,618
2018-08-02	$41.10	$41.88	$40.25	$41.80	$38.60	295,253
2018-08-01	$40.90	$41.80	$40.50	$41.60	$38.42	279,625
2018-07-31	$36.35	$44.00	$36.15	$40.90	$37.77	718,322
2018-07-30	$34.65	$35.63	$34.05	$34.20	$31.59	128,539
2018-07-27	$35.45	$35.60	$34.40	$34.60	$31.95	124,414
2018-07-26	$34.90	$35.80	$34.45	$35.45	$32.74	88,641
2018-07-25	$34.50	$35.10	$34.25	$34.85	$32.19	95,231
2018-07-24	$35.25	$35.75	$33.80	$34.50	$31.86	169,345
2018-07-23	$34.75	$35.55	$34.60	$35.20	$32.51	91,823
2018-07-20	$35.35	$35.50	$34.55	$34.80	$32.14	87,176
2018-07-19	$36.15	$36.15	$35.10	$35.35	$32.65	69,952
2018-07-18	$35.40	$36.35	$35.40	$36.30	$33.52	131,727
2018-07-17	$35.05	$35.65	$35.05	$35.40	$32.69	63,295
2018-07-16	$35.25	$35.45	$34.75	$35.10	$32.42	67,990
2018-07-13	$35.40	$35.70	$34.95	$35.15	$32.46	62,478
2018-07-12	$35.55	$35.80	$35.10	$35.40	$32.69	61,686
2018-07-11	$34.95	$35.55	$34.92	$35.40	$32.69	101,689
2018-07-10	$36.05	$36.05	$34.95	$35.10	$32.42	61,647
2018-07-09	$35.95	$35.95	$35.65	$35.95	$33.20	48,747
2018-07-06	$36.45	$36.50	$35.50	$35.75	$33.02	41,834
2018-07-05	$36.15	$36.65	$35.60	$36.35	$33.57	77,206
2018-07-03	$35.60	$36.40	$35.60	$36.10	$33.34	73,289
2018-07-02	$34.85	$35.60	$34.80	$35.50	$32.79	211,994
2018-06-29	$35.75	$36.00	$34.63	$35.00	$32.32	149,481
2018-06-28	$35.20	$35.67	$34.75	$35.55	$32.83	108,565
2018-06-27	$36.15	$36.30	$35.05	$35.10	$32.42	95,444
2018-06-26	$35.85	$36.75	$35.85	$36.25	$33.48	137,917
2018-06-25	$36.45	$36.45	$35.50	$35.80	$33.06	154,774
2018-06-22	$37.15	$37.45	$36.05	$36.65	$33.85	790,116
2018-06-21	$36.95	$37.15	$35.95	$37.10	$34.26	307,164
2018-06-20	$36.25	$36.95	$35.55	$36.90	$34.08	164,810
2018-06-19	$37.00	$37.00	$36.05	$36.30	$33.52	188,927
2018-06-18	$38.35	$38.35	$37.03	$37.35	$34.49	121,683
2018-06-15	$38.50	$38.55	$38.10	$38.35	$35.42	184,164
2018-06-14	$37.75	$39.10	$37.60	$38.70	$35.74	122,839
2018-06-13	$37.55	$38.15	$37.38	$37.70	$34.82	130,696
2018-06-12	$37.75	$37.95	$37.20	$37.55	$34.68	138,329
2018-06-11	$38.25	$38.25	$37.55	$37.75	$34.86	59,418
2018-06-08	$38.20	$38.60	$38.10	$38.25	$35.33	73,936
2018-06-07	$38.70	$38.70	$37.65	$38.20	$35.28	95,302
2018-06-06	$38.90	$39.20	$38.55	$38.60	$35.65	71,981
2018-06-05	$38.75	$39.30	$38.50	$38.90	$35.93	122,663
2018-06-04	$38.50	$39.05	$38.25	$38.65	$35.70	151,757
2018-06-01	$38.05	$38.60	$37.75	$38.40	$35.46	158,268
2018-05-31	$38.45	$38.65	$37.75	$37.80	$34.91	130,909
2018-05-30	$38.30	$38.85	$38.25	$38.40	$35.46	84,258
2018-05-29	$37.85	$38.40	$37.50	$38.20	$35.28	201,351
2018-05-25	$38.85	$38.95	$38.10	$38.15	$35.23	82,137
2018-05-24	$39.20	$39.50	$38.75	$38.85	$35.88	202,029
2018-05-23	$38.70	$39.35	$38.45	$39.15	$36.16	188,170
2018-05-22	$39.00	$39.25	$38.45	$38.85	$35.88	161,975
2018-05-21	$39.00	$39.55	$38.75	$38.90	$35.93	185,920
2018-05-18	$38.80	$39.00	$38.40	$38.95	$35.97	106,571
2018-05-17	$38.60	$38.80	$37.95	$38.60	$35.65	146,776
2018-05-16	$38.05	$38.75	$37.95	$38.55	$35.60	162,802
2018-05-15	$37.75	$38.50	$36.45	$38.10	$35.19	118,361
2018-05-14	$38.70	$39.73	$37.85	$37.95	$35.05	167,086
2018-05-11	$38.65	$39.00	$38.28	$38.60	$35.65	99,224
2018-05-10	$38.05	$39.10	$37.80	$38.70	$35.74	231,906
2018-05-09	$37.75	$38.20	$37.44	$38.00	$35.09	174,423
2018-05-08	$37.20	$37.70	$37.10	$37.55	$34.68	157,523
2018-05-07	$37.85	$37.90	$37.00	$37.65	$34.77	203,071
2018-05-04	$37.30	$37.90	$37.10	$37.65	$34.77	129,195
2018-05-03	$37.65	$37.95	$37.20	$37.30	$34.45	122,437
2018-05-02	$37.70	$38.25	$36.85	$37.80	$34.79	197,845
2018-05-01	$37.75	$38.00	$36.85	$37.50	$34.51	229,636
2018-04-30	$37.85	$38.45	$37.50	$37.65	$34.65	142,433
2018-04-27	$37.70	$38.10	$37.00	$37.90	$34.88	220,603
2018-04-26	$37.95	$38.10	$36.80	$37.65	$34.65	226,419
2018-04-25	$38.00	$38.25	$37.40	$37.80	$34.79	347,280
2018-04-24	$34.95	$39.32	$34.85	$37.95	$34.93	887,960
2018-04-23	$32.15	$32.70	$32.00	$32.40	$29.82	144,540
2018-04-20	$32.30	$32.40	$31.65	$32.05	$29.50	141,472
2018-04-19	$32.25	$32.85	$32.00	$32.40	$29.82	86,965
2018-04-18	$32.55	$32.80	$32.25	$32.25	$29.68	131,574
2018-04-17	$31.90	$32.55	$31.70	$32.50	$29.91	171,531
2018-04-16	$31.60	$31.75	$31.30	$31.75	$29.22	261,724
2018-04-13	$31.35	$31.85	$31.35	$31.65	$29.13	108,364
2018-04-12	$31.35	$31.70	$30.95	$31.45	$28.94	182,061
2018-04-11	$30.75	$31.30	$30.65	$31.20	$28.71	139,970
2018-04-10	$30.70	$31.15	$30.60	$30.90	$28.44	234,940
2018-04-09	$30.55	$30.75	$30.25	$30.35	$27.93	94,767
2018-04-06	$30.95	$31.00	$30.10	$30.30	$27.89	92,364
2018-04-05	$31.15	$31.15	$30.75	$31.15	$28.67	88,356
2018-04-04	$31.00	$31.45	$28.80	$31.10	$28.62	70,169
2018-04-03	$30.60	$31.35	$30.53	$31.30	$28.81	99,817
2018-04-02	$31.10	$31.40	$30.10	$30.40	$27.98	95,221
2018-03-29	$30.30	$31.40	$30.30	$31.25	$28.76	233,554
2018-03-28	$31.25	$31.60	$30.20	$30.30	$27.89	176,986
2018-03-27	$31.60	$31.90	$31.15	$31.30	$28.81	104,745
2018-03-26	$31.90	$31.90	$30.85	$31.80	$29.27	170,475
2018-03-23	$32.05	$32.30	$31.25	$31.40	$28.90	124,035
2018-03-22	$32.20	$32.50	$31.95	$31.95	$29.40	87,139
2018-03-21	$32.25	$32.65	$32.20	$32.45	$29.87	99,417
2018-03-20	$31.80	$32.60	$31.80	$32.45	$29.87	120,837
2018-03-19	$31.70	$31.75	$31.20	$31.75	$29.22	123,922
2018-03-16	$31.00	$31.90	$30.60	$31.75	$29.22	189,708
2018-03-15	$30.60	$30.90	$30.40	$30.85	$28.39	208,179
2018-03-14	$30.80	$30.90	$30.35	$30.50	$28.07	115,509
2018-03-13	$30.55	$31.05	$30.40	$30.75	$28.30	57,765
2018-03-12	$30.45	$30.90	$30.10	$30.40	$27.98	69,824
2018-03-09	$29.95	$30.45	$29.35	$30.45	$28.02	105,621
2018-03-08	$29.80	$30.10	$29.40	$29.65	$27.29	78,786
2018-03-07	$28.65	$29.95	$28.60	$29.70	$27.33	154,369
2018-03-06	$27.65	$28.85	$27.30	$28.75	$26.46	121,843
2018-03-05	$27.55	$27.65	$27.25	$27.60	$25.40	150,003
2018-03-02	$26.75	$28.00	$26.65	$27.60	$25.40	163,273
2018-03-01	$26.40	$27.58	$26.05	$26.85	$24.71	165,581
2018-02-28	$25.90	$26.80	$25.90	$26.40	$24.30	165,416
2018-02-27	$20.95	$26.30	$20.95	$25.80	$23.74	217,595
2018-02-26	$25.50	$26.00	$25.35	$25.45	$23.42	86,642
2018-02-23	$25.50	$25.68	$25.30	$25.50	$23.47	25,744
2018-02-22	$25.70	$25.90	$25.20	$25.30	$23.28	58,678
2018-02-21	$25.10	$25.85	$25.10	$25.65	$23.61	48,662
2018-02-20	$25.05	$25.35	$24.85	$25.05	$23.05	43,425
2018-02-16	$25.35	$26.20	$25.15	$25.25	$23.24	67,062
2018-02-15	$25.35	$25.45	$24.80	$25.45	$23.42	78,537
2018-02-14	$25.05	$25.45	$25.05	$25.20	$23.19	70,419
2018-02-13	$25.15	$25.20	$24.68	$25.20	$23.19	46,356
2018-02-12	$25.00	$25.55	$24.73	$25.20	$23.19	100,207
2018-02-09	$24.75	$25.15	$24.30	$24.75	$22.78	75,413
2018-02-08	$25.10	$25.10	$24.45	$24.45	$22.50	59,341
2018-02-07	$24.80	$25.30	$24.60	$25.05	$23.05	73,706
2018-02-06	$24.25	$25.30	$23.65	$24.80	$22.82	122,796
2018-02-05	$25.70	$25.80	$24.50	$24.55	$22.59	60,185
2018-02-02	$26.90	$27.00	$25.90	$26.00	$23.93	96,738
2018-02-01	$26.15	$26.95	$25.90	$26.95	$24.80	216,012
2018-01-31	$27.00	$27.25	$26.35	$26.40	$24.18	134,870
2018-01-30	$26.80	$27.05	$26.65	$26.95	$24.68	39,453
2018-01-29	$26.75	$27.10	$26.60	$26.80	$24.55	66,930
2018-01-26	$26.70	$26.80	$26.35	$26.75	$24.50	128,600
2018-01-25	$26.45	$26.75	$26.00	$26.70	$24.46	71,360
2018-01-24	$26.55	$26.85	$26.30	$26.45	$24.23	58,572
2018-01-23	$26.75	$26.90	$26.23	$26.70	$24.46	53,186
2018-01-22	$26.65	$26.80	$26.40	$26.75	$24.50	43,112
2018-01-19	$26.10	$26.80	$26.10	$26.60	$24.36	78,866
2018-01-18	$26.30	$26.40	$25.90	$26.20	$24.00	62,292
2018-01-17	$26.25	$26.35	$26.00	$26.25	$24.04	66,765
2018-01-16	$25.90	$26.90	$25.80	$26.30	$24.09	104,202
2018-01-12	$25.90	$25.95	$25.75	$25.85	$23.68	129,393
2018-01-11	$25.80	$25.90	$25.65	$25.80	$23.63	145,769
2018-01-10	$26.05	$26.05	$25.60	$25.80	$23.63	63,381
2018-01-09	$24.75	$26.40	$24.75	$26.20	$24.00	151,449
2018-01-08	$24.30	$24.93	$24.15	$24.65	$22.58	130,897
2018-01-05	$24.10	$24.35	$23.85	$24.25	$22.21	101,390
2018-01-04	$24.15	$24.35	$24.00	$24.10	$22.07	80,829
2018-01-03	$24.90	$24.95	$23.80	$24.10	$22.07	224,867
2018-01-02	$24.70	$25.00	$24.55	$24.95	$22.85	111,900
2017-12-29	$24.55	$25.05	$24.45	$24.55	$22.49	101,620
2017-12-28	$24.65	$25.03	$24.20	$24.35	$22.30	109,159
2017-12-27	$25.40	$26.82	$24.60	$24.65	$22.58	387,859
2017-12-26	$25.05	$25.40	$25.00	$25.35	$23.22	129,309
2017-12-22	$25.00	$25.15	$24.55	$25.10	$22.99	82,988
2017-12-21	$24.95	$25.20	$24.65	$25.05	$22.94	60,898
2017-12-20	$25.00	$25.10	$24.60	$24.90	$22.81	70,909
2017-12-19	$24.80	$25.05	$24.60	$24.85	$22.76	78,476
2017-12-18	$24.75	$25.10	$24.55	$24.80	$22.71	76,156
2017-12-15	$23.80	$25.00	$23.70	$24.75	$22.67	327,601
2017-12-14	$23.90	$23.90	$23.40	$23.65	$21.66	112,451
2017-12-13	$23.55	$24.25	$23.45	$23.85	$21.84	89,417
2017-12-12	$23.20	$23.75	$23.20	$23.50	$21.52	82,909
2017-12-11	$23.85	$24.20	$23.05	$23.15	$21.20	76,677
2017-12-08	$24.25	$24.25	$23.75	$23.80	$21.80	56,387
2017-12-07	$23.90	$24.60	$23.60	$24.15	$22.12	220,280
2017-12-06	$24.25	$24.35	$23.85	$24.05	$22.03	67,396
2017-12-05	$24.45	$24.85	$24.25	$24.30	$22.26	104,995
2017-12-04	$24.70	$24.85	$24.40	$24.50	$22.44	111,348
2017-12-01	$24.90	$24.93	$23.75	$24.45	$22.39	109,504
2017-11-30	$24.80	$25.15	$24.60	$25.00	$22.90	298,237
2017-11-29	$24.65	$25.00	$24.10	$24.65	$22.58	195,905
2017-11-28	$24.55	$24.70	$24.10	$24.55	$22.49	152,127
2017-11-27	$24.40	$24.80	$24.25	$24.60	$22.53	90,708
2017-11-24	$24.60	$24.60	$23.80	$24.40	$22.35	41,971
2017-11-22	$24.75	$25.10	$23.84	$24.60	$22.53	78,316
2017-11-21	$24.65	$24.88	$24.05	$24.70	$22.62	137,984
2017-11-20	$24.00	$24.55	$23.90	$24.45	$22.39	169,206
2017-11-17	$24.15	$24.25	$23.35	$24.00	$21.98	131,519
2017-11-16	$24.00	$24.75	$23.48	$24.30	$22.26	147,304
2017-11-15	$23.80	$24.00	$23.40	$23.95	$21.94	95,521
2017-11-14	$23.85	$23.95	$23.72	$23.90	$21.89	100,795
2017-11-13	$23.85	$24.15	$23.80	$23.90	$21.89	95,389
2017-11-10	$23.85	$24.10	$23.55	$23.90	$21.89	137,934
2017-11-09	$23.45	$24.10	$23.25	$23.90	$21.89	103,865
2017-11-08	$23.65	$23.80	$23.30	$23.55	$21.57	139,400
2017-11-07	$24.40	$24.93	$23.60	$23.75	$21.75	116,621
2017-11-06	$24.80	$25.15	$24.45	$24.45	$22.39	84,694
2017-11-03	$24.60	$24.90	$24.40	$24.80	$22.71	93,579
2017-11-02	$24.80	$25.10	$24.30	$24.60	$22.53	118,835
2017-11-01	$24.80	$24.85	$23.30	$24.85	$22.64	121,547
2017-10-31	$24.55	$25.95	$24.45	$24.85	$22.64	212,390
2017-10-30	$25.10	$25.20	$22.79	$24.40	$22.23	97,589
2017-10-27	$22.70	$25.50	$21.95	$24.75	$22.55	209,598
2017-10-26	$21.50	$21.85	$21.35	$21.45	$19.54	41,197
2017-10-25	$21.25	$21.65	$21.05	$21.40	$19.50	44,884
2017-10-24	$20.80	$21.55	$20.80	$21.30	$19.41	44,242
2017-10-23	$21.10	$21.35	$20.55	$20.75	$18.91	75,462
2017-10-20	$20.95	$21.25	$20.90	$21.05	$19.18	138,221
2017-10-19	$21.00	$21.10	$20.75	$20.75	$18.91	69,530
2017-10-18	$20.85	$21.30	$20.85	$21.15	$19.27	46,334
2017-10-17	$21.10	$21.15	$20.70	$20.80	$18.95	33,705
2017-10-16	$21.05	$21.15	$20.55	$21.05	$19.18	50,114
2017-10-13	$21.00	$21.30	$20.95	$21.05	$19.18	48,850
2017-10-12	$20.90	$21.20	$20.75	$20.95	$19.09	68,594
2017-10-11	$21.55	$21.73	$20.90	$21.05	$19.18	103,903
2017-10-10	$21.40	$21.80	$20.70	$21.50	$19.59	77,114
2017-10-09	$21.85	$21.93	$21.28	$21.40	$19.50	61,529
2017-10-06	$21.45	$22.00	$21.45	$21.75	$19.82	73,326
2017-10-05	$21.55	$21.95	$21.48	$21.70	$19.77	60,267
2017-10-04	$21.70	$21.80	$21.20	$21.45	$19.54	82,390
2017-10-03	$21.75	$21.85	$21.45	$21.65	$19.73	84,012
2017-10-02	$21.15	$21.80	$21.00	$21.75	$19.82	45,058
2017-09-29	$20.75	$21.30	$20.75	$21.15	$19.27	85,673
2017-09-28	$20.65	$21.20	$20.50	$20.75	$18.91	108,152
2017-09-27	$20.30	$20.75	$19.90	$20.60	$18.77	78,479
2017-09-26	$19.85	$20.30	$19.80	$20.25	$18.45	60,244
2017-09-25	$19.55	$20.35	$19.55	$19.80	$18.04	111,828
2017-09-22	$19.05	$19.80	$19.00	$19.50	$17.77	52,870
2017-09-21	$19.25	$19.25	$18.95	$19.00	$17.31	58,679
2017-09-20	$18.90	$19.30	$18.70	$19.20	$17.49	64,694
2017-09-19	$18.75	$19.00	$18.60	$18.85	$17.17	48,365
2017-09-18	$19.10	$19.11	$18.55	$18.75	$17.08	92,917
2017-09-15	$18.80	$19.15	$18.60	$19.10	$17.40	166,030
2017-09-14	$18.80	$18.90	$18.45	$18.75	$17.08	139,442
2017-09-13	$18.60	$18.95	$18.40	$18.90	$17.22	86,601
2017-09-12	$18.85	$18.85	$18.45	$18.50	$16.86	49,878
2017-09-11	$18.15	$18.75	$18.15	$18.65	$16.99	56,300
2017-09-08	$18.05	$18.35	$17.95	$18.15	$16.54	68,661
2017-09-07	$18.05	$18.15	$17.90	$18.00	$16.40	71,951
2017-09-06	$17.95	$18.20	$17.95	$18.05	$16.45	50,125
2017-09-05	$18.30	$18.35	$17.95	$17.95	$16.35	45,976
2017-09-01	$18.30	$18.45	$18.15	$18.30	$16.67	72,785
2017-08-31	$18.15	$18.35	$18.15	$18.25	$16.63	73,919
2017-08-30	$18.10	$18.30	$18.03	$18.05	$16.45	81,821
2017-08-29	$18.10	$18.45	$18.10	$18.10	$16.49	108,725
2017-08-28	$18.30	$18.52	$18.10	$18.15	$16.54	65,551
2017-08-25	$18.30	$18.35	$18.05	$18.20	$16.58	79,315
2017-08-24	$18.15	$18.25	$18.10	$18.18	$16.56	42,084
2017-08-23	$18.05	$18.25	$18.05	$18.08	$16.47	48,012
2017-08-22	$18.35	$18.45	$18.10	$18.15	$16.54	80,928
2017-08-21	$18.15	$18.35	$18.14	$18.25	$16.63	53,601
2017-08-18	$17.90	$18.30	$17.90	$18.30	$16.67	65,996
2017-08-17	$18.15	$18.35	$18.00	$18.05	$16.45	79,757
2017-08-16	$18.40	$18.40	$17.95	$18.15	$16.54	124,440
2017-08-15	$18.70	$18.75	$18.25	$18.35	$16.72	120,991
2017-08-14	$18.35	$18.90	$18.35	$18.65	$16.99	64,100
2017-08-11	$18.55	$18.80	$17.95	$18.30	$16.67	180,565
2017-08-10	$18.90	$18.95	$17.95	$18.55	$16.90	174,133
2017-08-09	$18.65	$19.35	$18.35	$19.05	$17.36	120,215
2017-08-08	$18.05	$19.00	$17.90	$18.70	$17.04	105,784
2017-08-07	$18.45	$18.63	$17.95	$18.05	$16.45	121,878
2017-08-04	$19.05	$19.05	$18.40	$18.45	$16.81	84,110
2017-08-03	$18.80	$19.25	$18.75	$18.95	$17.27	124,747
2017-08-02	$18.50	$18.90	$18.50	$18.75	$17.08	111,426
2017-08-01	$18.20	$18.70	$17.93	$18.60	$16.83	109,739
2017-07-31	$18.45	$18.45	$18.05	$18.10	$16.38	188,302
2017-07-28	$18.40	$18.70	$18.25	$18.45	$16.69	131,969
2017-07-27	$18.85	$18.90	$18.35	$18.45	$16.69	148,326
2017-07-26	$19.90	$19.90	$18.80	$18.85	$17.06	225,981
2017-07-25	$21.40	$21.40	$18.23	$19.90	$18.01	446,400
2017-07-24	$22.30	$22.60	$22.00	$22.20	$20.09	79,920
2017-07-21	$22.60	$22.60	$22.20	$22.25	$20.13	38,477
2017-07-20	$22.35	$22.60	$22.20	$22.40	$20.27	24,934
2017-07-19	$22.30	$22.55	$22.15	$22.40	$20.27	40,989
2017-07-18	$22.25	$22.40	$22.00	$22.30	$20.18	42,292
2017-07-17	$22.10	$22.50	$21.80	$22.45	$20.31	71,178
2017-07-14	$21.90	$22.35	$21.90	$22.20	$20.09	85,518
2017-07-13	$21.75	$22.10	$21.50	$22.08	$19.97	54,069
2017-07-12	$21.95	$22.60	$21.80	$21.80	$19.73	79,803
2017-07-11	$22.00	$22.00	$21.40	$21.85	$19.77	106,469
2017-07-10	$22.20	$22.50	$21.75	$21.95	$19.86	41,403
2017-07-07	$21.25	$22.55	$20.95	$22.45	$20.31	55,748
2017-07-06	$21.40	$22.20	$21.25	$21.35	$19.32	64,731
2017-07-05	$21.70	$21.90	$21.35	$21.70	$19.63	44,802
2017-07-03	$21.85	$21.90	$21.65	$21.75	$19.68	24,735
2017-06-30	$22.00	$22.30	$21.65	$21.75	$19.68	63,478
2017-06-29	$22.45	$22.45	$21.70	$22.05	$19.95	41,787
2017-06-28	$21.95	$22.50	$21.65	$22.50	$20.36	93,217
2017-06-27	$22.05	$22.25	$21.75	$21.85	$19.77	31,080
2017-06-26	$22.30	$22.50	$22.05	$22.10	$20.00	30,182
2017-06-23	$22.30	$22.50	$22.10	$22.30	$20.18	74,314
2017-06-22	$22.30	$22.55	$22.20	$22.25	$20.13	45,640
2017-06-21	$22.30	$22.55	$22.10	$22.25	$20.13	49,167
2017-06-20	$22.15	$22.40	$21.95	$22.25	$20.13	49,569
2017-06-19	$21.65	$22.35	$21.65	$22.20	$20.09	39,061
2017-06-16	$21.45	$22.05	$21.40	$21.75	$19.68	91,482
2017-06-15	$21.55	$21.90	$21.55	$21.70	$19.63	46,175
2017-06-14	$22.15	$22.15	$21.60	$21.80	$19.73	53,536
2017-06-13	$21.80	$22.55	$21.80	$22.15	$20.04	44,412
2017-06-12	$22.05	$22.80	$21.70	$21.90	$19.82	83,819
2017-06-09	$22.30	$22.65	$22.00	$22.10	$20.00	161,838
2017-06-08	$21.55	$22.35	$21.55	$22.25	$20.13	38,934
2017-06-07	$21.50	$22.15	$21.35	$21.58	$19.52	50,710
2017-06-06	$21.55	$21.80	$21.25	$21.50	$19.45	52,075
2017-06-05	$22.35	$22.45	$21.65	$21.65	$19.59	46,057
2017-06-02	$22.05	$22.50	$22.05	$22.43	$20.29	129,272
2017-06-01	$21.65	$22.15	$21.55	$22.03	$19.93	84,225
2017-05-31	$21.45	$21.70	$21.25	$21.55	$19.50	121,514
2017-05-30	$22.15	$22.20	$21.40	$21.45	$19.41	141,213
2017-05-26	$22.15	$22.55	$22.15	$22.25	$20.13	59,086
2017-05-25	$22.50	$22.65	$22.05	$22.30	$20.18	86,726
2017-05-24	$22.25	$22.90	$22.20	$22.40	$20.27	122,791
2017-05-23	$22.15	$22.30	$21.95	$22.20	$20.09	89,956
2017-05-22	$21.85	$22.10	$21.75	$22.00	$19.91	128,343
2017-05-19	$21.55	$21.80	$21.30	$21.80	$19.73	90,060
2017-05-18	$21.30	$21.70	$21.30	$21.55	$19.50	80,409
2017-05-17	$21.65	$21.70	$21.35	$21.40	$19.36	104,274
2017-05-16	$22.60	$22.80	$21.70	$21.85	$19.77	134,622
2017-05-15	$21.30	$22.55	$21.30	$22.50	$20.36	215,468
2017-05-12	$21.50	$21.50	$21.10	$21.35	$19.32	70,335
2017-05-11	$21.55	$21.70	$21.45	$21.55	$19.50	90,087
2017-05-10	$21.70	$21.90	$21.60	$21.65	$19.59	109,301
2017-05-09	$21.60	$21.85	$21.40	$21.75	$19.68	123,966
2017-05-08	$21.45	$21.95	$21.15	$21.55	$19.50	255,146
2017-05-05	$21.85	$21.85	$21.35	$21.65	$19.59	209,306
2017-05-04	$21.90	$22.05	$20.65	$21.65	$19.59	198,026
2017-05-03	$21.40	$21.90	$19.90	$21.80	$19.73	146,207
2017-05-02	$21.80	$22.05	$21.53	$21.60	$19.43	141,041
2017-05-01	$21.75	$22.00	$21.10	$21.80	$19.61	154,003
2017-04-28	$21.85	$22.07	$21.30	$21.50	$19.34	179,098
2017-04-27	$21.45	$21.78	$21.25	$21.75	$19.56	173,014
2017-04-26	$22.00	$22.00	$21.25	$21.45	$19.29	251,071
2017-04-25	$24.70	$25.70	$21.85	$22.00	$19.79	6,166
2017-04-24	$26.75	$27.10	$26.25	$26.75	$24.06	172,790
2017-04-21	$26.60	$26.70	$26.10	$26.15	$23.52	83,755
2017-04-20	$26.25	$26.90	$26.20	$26.65	$23.97	86,875
2017-04-19	$25.65	$26.45	$25.60	$26.20	$23.57	84,362
2017-04-18	$25.70	$25.75	$25.35	$25.60	$23.03	91,145
2017-04-17	$25.40	$25.75	$25.15	$25.70	$23.12	76,744
2017-04-13	$25.75	$25.75	$25.10	$25.35	$22.80	66,456
2017-04-12	$25.85	$25.95	$25.35	$25.70	$23.12	70,596
2017-04-11	$25.55	$25.90	$25.40	$25.65	$23.07	58,669
2017-04-10	$25.25	$25.95	$25.20	$25.75	$23.16	109,793
2017-04-07	$25.05	$25.50	$25.00	$25.05	$22.53	85,845
2017-04-06	$25.60	$25.60	$24.90	$25.15	$22.62	147,025
2017-04-05	$25.95	$26.25	$25.40	$25.50	$22.94	121,950
2017-04-04	$25.65	$26.45	$25.50	$25.85	$23.25	202,078
2017-04-03	$26.20	$26.50	$25.20	$25.65	$23.07	195,806
2017-03-31	$25.75	$26.50	$25.40	$26.35	$23.70	109,015
2017-03-30	$25.20	$25.85	$25.05	$25.65	$23.07	88,922
2017-03-29	$25.50	$25.55	$24.90	$25.20	$22.67	92,627
2017-03-28	$25.75	$25.85	$25.30	$25.60	$23.03	48,165
2017-03-27	$25.55	$25.90	$24.65	$25.85	$23.25	63,217
2017-03-24	$25.85	$26.05	$25.35	$25.50	$22.94	70,226
2017-03-23	$25.55	$26.25	$25.40	$25.85	$23.25	133,676
2017-03-22	$25.40	$25.75	$25.25	$25.45	$22.89	128,459
2017-03-21	$25.95	$26.45	$25.40	$25.55	$22.98	91,540
2017-03-20	$26.00	$26.13	$25.70	$25.85	$23.25	67,920
2017-03-17	$26.05	$26.20	$25.65	$26.05	$23.43	154,727
2017-03-16	$25.35	$26.30	$25.35	$26.25	$23.61	90,158
2017-03-15	$24.45	$25.45	$24.45	$25.30	$22.76	176,107
2017-03-14	$24.35	$24.50	$24.15	$24.35	$21.90	39,047
2017-03-13	$24.05	$24.75	$24.05	$24.55	$22.08	67,611
2017-03-10	$24.55	$24.65	$24.15	$24.20	$21.77	76,903
2017-03-09	$24.35	$24.70	$24.25	$24.30	$21.86	82,059
2017-03-08	$24.50	$24.70	$24.30	$24.40	$21.95	51,700
2017-03-07	$24.45	$24.79	$24.30	$24.45	$21.99	51,918
2017-03-06	$24.70	$24.80	$24.30	$24.35	$21.90	69,909
2017-03-03	$24.55	$24.85	$24.35	$24.70	$22.22	106,187
2017-03-02	$24.50	$24.75	$24.35	$24.70	$22.22	63,166
2017-03-01	$24.90	$25.25	$24.45	$24.50	$22.04	100,660
2017-02-28	$23.35	$24.73	$22.50	$24.45	$21.99	2,333
2017-02-27	$21.45	$21.60	$21.10	$21.45	$19.29	101,054
2017-02-24	$21.00	$21.65	$21.00	$21.50	$19.34	73,060
2017-02-23	$21.90	$21.90	$21.25	$21.25	$19.11	47,905
2017-02-22	$21.90	$22.15	$21.65	$21.85	$19.65	23,498
2017-02-21	$21.80	$22.15	$21.70	$22.00	$19.79	68,902
2017-02-17	$21.70	$22.05	$21.65	$21.80	$19.61	85,701
2017-02-16	$22.20	$22.35	$21.66	$21.90	$19.70	49,421
2017-02-15	$21.85	$22.25	$21.75	$22.15	$19.92	63,730
2017-02-14	$22.15	$22.15	$21.90	$22.00	$19.79	32,634
2017-02-13	$22.20	$22.25	$22.00	$22.10	$19.88	30,344
2017-02-10	$21.85	$22.05	$21.85	$22.00	$19.79	27,485
2017-02-09	$21.20	$21.90	$21.15	$21.85	$19.65	84,971
2017-02-08	$21.35	$21.35	$20.95	$21.20	$19.07	76,919
2017-02-07	$21.90	$22.00	$21.50	$21.50	$19.34	47,357
2017-02-06	$22.25	$22.60	$21.70	$21.85	$19.65	30,099
2017-02-03	$22.20	$22.35	$22.00	$22.35	$20.10	30,100
2017-02-02	$22.25	$22.60	$21.75	$21.90	$19.70	24,114
2017-02-01	$22.40	$22.65	$22.10	$22.30	$20.06	40,374
2017-01-31	$21.90	$22.55	$21.70	$22.35	$19.99	55,393
2017-01-30	$22.15	$22.15	$21.75	$21.90	$19.58	34,073
2017-01-27	$22.85	$22.85	$22.25	$22.40	$20.03	20,157
2017-01-26	$23.05	$23.15	$22.70	$22.70	$20.30	22,540
2017-01-25	$23.15	$23.40	$23.00	$23.10	$20.66	60,548
2017-01-24	$22.00	$23.00	$22.00	$22.90	$20.48	64,588
2017-01-23	$22.25	$22.29	$22.00	$22.05	$19.72	36,365
2017-01-20	$22.30	$22.85	$22.30	$22.45	$20.08	76,436
2017-01-19	$22.80	$22.80	$22.20	$22.35	$19.99	55,212
2017-01-18	$22.80	$23.75	$22.50	$22.70	$20.30	65,666
2017-01-17	$23.15	$23.15	$22.75	$22.75	$20.34	44,653
2017-01-13	$23.40	$23.55	$23.00	$23.20	$20.75	105,655
2017-01-12	$23.80	$23.85	$23.25	$23.30	$20.84	74,674
2017-01-11	$23.25	$23.95	$23.10	$23.90	$21.37	74,069
2017-01-10	$22.70	$23.45	$22.70	$23.20	$20.75	53,621
2017-01-09	$23.15	$23.20	$22.65	$22.70	$20.30	54,866
2017-01-06	$23.85	$23.95	$23.20	$23.25	$20.79	45,122
2017-01-05	$24.75	$24.75	$23.78	$23.85	$21.33	35,583
2017-01-04	$24.40	$24.90	$24.30	$24.80	$22.18	88,200
2017-01-03	$24.45	$24.45	$23.80	$24.20	$21.64	51,038
2016-12-30	$24.50	$24.50	$24.05	$24.15	$21.60	43,658
2016-12-29	$24.30	$25.00	$24.15	$24.50	$21.91	64,337
2016-12-28	$23.90	$24.30	$23.85	$24.30	$21.73	73,250
2016-12-27	$23.70	$24.35	$23.70	$23.85	$21.33	46,959
2016-12-23	$23.90	$24.15	$23.72	$23.95	$21.42	29,166
2016-12-22	$24.05	$24.10	$23.75	$23.90	$21.37	28,825
2016-12-21	$24.25	$24.55	$23.75	$23.90	$21.37	61,951
2016-12-20	$24.45	$24.70	$24.20	$24.30	$21.73	76,873
2016-12-19	$24.65	$24.80	$23.90	$24.20	$21.64	95,514
2016-12-16	$24.25	$24.65	$23.90	$24.45	$21.86	992,562
2016-12-15	$23.85	$24.35	$23.63	$24.25	$21.69	70,673
2016-12-14	$24.00	$24.00	$23.45	$23.70	$21.19	48,068
2016-12-13	$24.10	$24.35	$23.75	$24.00	$21.46	86,775
2016-12-12	$23.90	$24.25	$23.70	$23.90	$21.37	87,439
2016-12-09	$24.15	$24.45	$23.55	$24.00	$21.46	106,119
2016-12-08	$22.80	$23.90	$22.65	$23.85	$21.33	95,758
2016-12-07	$22.45	$22.75	$22.20	$22.65	$20.25	65,809
2016-12-06	$21.95	$22.50	$21.55	$22.45	$20.08	103,671
2016-12-05	$21.35	$21.75	$21.35	$21.75	$19.45	55,898
2016-12-02	$21.30	$21.45	$21.20	$21.30	$19.05	26,723
2016-12-01	$21.15	$21.50	$21.05	$21.30	$19.05	81,136
2016-11-30	$21.30	$21.30	$20.95	$21.20	$18.96	105,797
2016-11-29	$21.00	$21.35	$21.00	$21.05	$18.82	59,067
2016-11-28	$21.35	$21.45	$21.00	$21.25	$19.00	125,842
2016-11-25	$21.05	$21.25	$20.95	$21.25	$19.00	48,247
2016-11-23	$21.15	$21.30	$20.90	$21.00	$18.78	144,311
2016-11-22	$21.15	$21.28	$20.95	$21.05	$18.82	131,569
2016-11-21	$21.20	$21.30	$20.85	$21.10	$18.87	109,337
2016-11-18	$20.90	$21.25	$20.90	$21.00	$18.78	75,731
2016-11-17	$21.10	$21.51	$20.50	$21.10	$18.87	61,211
2016-11-16	$20.65	$21.30	$20.65	$21.10	$18.87	85,330
2016-11-15	$20.45	$21.30	$19.80	$20.80	$18.60	60,931
2016-11-14	$21.55	$22.10	$20.60	$20.80	$18.60	104,371
2016-11-11	$20.55	$21.75	$20.40	$21.70	$19.41	116,115
2016-11-10	$19.80	$20.70	$19.60	$20.55	$18.38	87,170
2016-11-09	$18.35	$19.65	$18.35	$19.60	$17.53	79,302
2016-11-08	$18.20	$18.75	$17.37	$18.65	$16.68	35,302
2016-11-07	$18.40	$18.55	$18.10	$18.10	$16.19	73,226
2016-11-04	$18.30	$18.60	$18.05	$18.10	$16.19	51,895
2016-11-03	$18.20	$18.50	$17.95	$18.15	$16.23	69,271
2016-11-02	$18.30	$18.40	$17.95	$18.05	$16.14	87,594
2016-11-01	$18.55	$18.55	$17.70	$18.10	$16.07	79,716
2016-10-31	$17.90	$18.50	$17.60	$18.50	$16.43	93,769
2016-10-28	$17.70	$18.05	$17.50	$17.55	$15.58	85,618
2016-10-27	$18.05	$18.05	$17.60	$17.60	$15.63	83,734
2016-10-26	$17.40	$18.70	$17.40	$18.10	$16.07	101,208
2016-10-25	$20.50	$20.50	$17.45	$17.70	$15.72	168,949
2016-10-24	$20.40	$20.95	$20.05	$20.35	$18.07	60,241
2016-10-21	$20.00	$20.60	$19.75	$20.45	$18.16	54,354
2016-10-20	$20.35	$20.40	$19.95	$20.00	$17.76	60,863
2016-10-19	$20.45	$20.45	$19.45	$20.25	$17.98	77,842
2016-10-18	$20.35	$21.20	$20.05	$20.30	$18.02	102,840
2016-10-17	$20.25	$20.30	$20.00	$20.05	$17.80	63,406
2016-10-14	$20.20	$20.47	$19.93	$20.26	$17.99	112,517
2016-10-13	$19.57	$20.04	$19.22	$19.99	$17.75	88,717
2016-10-12	$19.47	$19.80	$19.39	$19.62	$17.42	59,644
2016-10-11	$20.00	$20.00	$19.40	$19.55	$17.36	72,354
2016-10-10	$19.87	$20.26	$19.87	$19.97	$17.73	80,364
2016-10-07	$19.91	$20.01	$19.32	$19.75	$17.54	81,059
2016-10-06	$19.67	$19.98	$19.58	$19.93	$17.70	82,584
2016-10-05	$19.04	$19.83	$19.04	$19.64	$17.44	56,211
2016-10-04	$19.09	$19.48	$18.77	$18.93	$16.81	58,115
2016-10-03	$18.31	$19.09	$18.31	$19.07	$16.93	65,881
2016-09-30	$18.03	$18.68	$17.84	$18.55	$16.47	68,713
2016-09-29	$18.36	$18.38	$17.87	$17.89	$15.88	30,337
2016-09-28	$17.95	$18.39	$17.95	$18.31	$16.26	56,588
2016-09-27	$17.87	$18.06	$17.84	$18.02	$16.00	34,926
2016-09-26	$18.17	$18.25	$17.96	$17.97	$15.95	32,057
2016-09-23	$18.42	$18.43	$17.70	$18.19	$16.15	66,153
2016-09-22	$18.40	$18.64	$18.40	$18.49	$16.42	86,926
2016-09-21	$17.74	$18.53	$17.74	$18.38	$16.32	86,872
2016-09-20	$18.46	$18.59	$17.74	$17.77	$15.78	95,605
2016-09-19	$18.60	$18.85	$18.33	$18.46	$16.39	49,624
2016-09-16	$18.60	$18.72	$18.22	$18.62	$16.53	176,002
2016-09-15	$18.36	$18.56	$18.08	$18.52	$16.44	51,177
2016-09-14	$18.30	$18.43	$18.01	$18.30	$16.25	47,191
2016-09-13	$18.75	$18.80	$18.24	$18.35	$16.29	64,946
2016-09-12	$18.35	$19.08	$18.33	$18.96	$16.83	86,515
2016-09-09	$18.80	$19.00	$18.49	$18.50	$16.43	52,577
2016-09-08	$18.76	$19.20	$18.45	$19.09	$16.95	52,680
2016-09-07	$18.78	$18.89	$18.64	$18.81	$16.70	27,402
2016-09-06	$18.81	$19.10	$18.63	$18.82	$16.71	57,753
2016-09-02	$19.11	$19.25	$18.75	$18.85	$16.74	48,962
2016-09-01	$18.67	$19.12	$18.51	$18.98	$16.85	50,306
2016-08-31	$19.21	$19.21	$18.52	$18.69	$16.59	45,634
2016-08-30	$19.03	$19.19	$18.82	$19.16	$17.01	47,120
2016-08-29	$19.43	$19.43	$18.70	$18.86	$16.75	81,479
2016-08-26	$19.16	$19.45	$19.04	$19.27	$17.11	36,420
2016-08-25	$18.66	$19.17	$18.66	$19.08	$16.94	72,023
2016-08-24	$18.87	$18.99	$18.51	$18.80	$16.69	70,858
2016-08-23	$19.40	$19.40	$18.86	$18.90	$16.78	57,220
2016-08-22	$18.74	$19.30	$18.59	$19.22	$17.06	36,814
2016-08-19	$18.83	$19.09	$18.63	$18.83	$16.72	74,273
2016-08-18	$19.32	$19.42	$18.81	$18.89	$16.77	51,371
2016-08-17	$19.13	$19.64	$19.05	$19.31	$17.14	45,813
2016-08-16	$19.19	$19.49	$18.85	$19.17	$17.02	74,449
2016-08-15	$18.75	$19.26	$18.71	$19.19	$17.04	40,477
2016-08-12	$18.87	$19.84	$18.48	$18.77	$16.67	37,159
2016-08-11	$18.75	$19.02	$18.64	$18.86	$16.75	49,045
2016-08-10	$18.68	$19.07	$18.52	$18.70	$16.60	35,528
2016-08-09	$18.90	$19.04	$18.72	$18.73	$16.63	40,435
2016-08-08	$19.08	$19.08	$18.76	$18.95	$16.83	63,278
2016-08-05	$18.65	$19.42	$18.65	$19.02	$16.89	77,069
2016-08-04	$18.91	$19.01	$18.49	$18.62	$16.53	55,043
2016-08-03	$18.86	$19.14	$18.52	$18.95	$16.83	51,430
2016-08-02	$19.32	$19.50	$18.91	$19.03	$16.78	74,795
2016-08-01	$19.55	$20.29	$19.12	$19.26	$16.98	72,885
2016-07-29	$20.00	$20.53	$19.35	$19.46	$17.16	137,960
2016-07-28	$20.70	$20.71	$20.13	$20.16	$17.78	99,975
2016-07-27	$21.09	$21.15	$20.06	$20.64	$18.20	163,330
2016-07-26	$18.01	$21.32	$17.58	$21.15	$18.65	674,866
2016-07-25	$17.57	$17.73	$17.43	$17.43	$15.37	89,380
2016-07-22	$17.62	$17.71	$17.49	$17.67	$15.58	103,387
2016-07-21	$17.70	$17.79	$17.52	$17.67	$15.58	148,975
2016-07-20	$17.73	$17.80	$17.51	$17.65	$15.56	79,892
2016-07-19	$17.80	$17.85	$17.49	$17.63	$15.55	61,378
2016-07-18	$17.86	$17.91	$17.64	$17.78	$15.68	83,600
2016-07-15	$17.99	$18.40	$17.30	$17.88	$15.77	79,022
2016-07-14	$18.41	$18.45	$17.83	$17.84	$15.73	59,661
2016-07-13	$18.08	$18.30	$18.02	$18.14	$16.00	78,136
2016-07-12	$17.76	$18.31	$17.76	$18.05	$15.92	53,433
2016-07-11	$17.52	$17.85	$17.37	$17.72	$15.63	40,189
2016-07-08	$16.97	$17.48	$16.63	$17.45	$15.39	81,328
2016-07-07	$16.87	$17.05	$16.72	$16.73	$14.75	63,093
2016-07-06	$16.77	$16.90	$16.67	$16.74	$14.76	65,252
2016-07-05	$16.85	$16.96	$16.57	$16.93	$14.93	97,696
2016-07-01	$16.82	$17.15	$16.82	$17.05	$15.03	69,323
2016-06-30	$16.56	$16.92	$16.51	$16.88	$14.89	131,273
2016-06-29	$16.45	$16.65	$16.39	$16.50	$14.55	111,977
2016-06-28	$16.52	$16.66	$16.30	$16.36	$14.43	160,905
2016-06-27	$16.67	$16.67	$16.23	$16.37	$14.44	132,972
2016-06-24	$17.02	$17.49	$16.90	$16.96	$14.96	180,835
2016-06-23	$17.74	$18.03	$17.61	$17.70	$15.61	54,365
2016-06-22	$17.76	$17.99	$17.49	$17.53	$15.46	65,111
2016-06-21	$17.94	$17.94	$17.55	$17.79	$15.69	58,613
2016-06-20	$17.55	$18.03	$17.55	$17.87	$15.76	159,901
2016-06-17	$17.50	$17.67	$17.36	$17.42	$15.36	232,796
2016-06-16	$17.94	$17.94	$17.33	$17.54	$15.47	167,425
2016-06-15	$18.16	$18.31	$18.07	$18.12	$15.98	64,506
2016-06-14	$18.09	$18.34	$17.99	$18.19	$16.04	77,023
2016-06-13	$18.67	$18.67	$18.20	$18.22	$16.07	67,205
2016-06-10	$18.80	$18.97	$18.57	$18.59	$16.39	64,524
2016-06-09	$18.96	$19.16	$18.89	$18.99	$16.75	82,676
2016-06-08	$18.78	$19.23	$18.63	$19.16	$16.90	94,485
2016-06-07	$18.62	$18.90	$18.40	$18.84	$16.61	135,136
2016-06-06	$18.32	$18.84	$18.25	$18.64	$16.44	105,071
2016-06-03	$18.44	$18.55	$18.31	$18.35	$16.18	101,215
2016-06-02	$18.55	$18.77	$18.52	$18.62	$16.42	61,757
2016-06-01	$18.43	$18.74	$18.27	$18.64	$16.44	164,730
2016-05-31	$18.78	$18.80	$18.36	$18.46	$16.28	92,363
2016-05-27	$18.24	$18.86	$18.24	$18.86	$16.63	102,567
2016-05-26	$18.21	$18.53	$17.94	$18.28	$16.12	118,318
2016-05-25	$18.26	$18.32	$18.07	$18.12	$15.98	95,751
2016-05-24	$18.23	$18.58	$18.08	$18.28	$16.12	138,869
2016-05-23	$18.23	$18.69	$18.07	$18.11	$15.97	76,417
2016-05-20	$17.80	$18.30	$17.63	$18.27	$16.11	143,760
2016-05-19	$18.04	$18.22	$17.74	$17.77	$15.67	88,436
2016-05-18	$18.50	$18.65	$18.00	$18.09	$15.95	109,297
2016-05-17	$18.92	$19.22	$18.43	$18.51	$16.32	120,289
2016-05-16	$18.57	$19.12	$18.37	$18.95	$16.71	97,262
2016-05-13	$18.48	$18.82	$18.38	$18.50	$16.31	65,742
2016-05-12	$18.80	$19.56	$18.34	$18.52	$16.33	73,368
2016-05-11	$18.98	$18.98	$18.48	$18.82	$16.60	108,005
2016-05-10	$19.03	$19.25	$18.62	$18.84	$16.61	122,585
2016-05-09	$18.56	$19.19	$18.15	$18.93	$16.69	78,240
2016-05-06	$18.32	$19.36	$18.23	$18.62	$16.42	145,503
2016-05-05	$18.40	$18.71	$18.34	$18.50	$16.31	139,264
2016-05-04	$18.34	$18.67	$18.18	$18.52	$16.33	209,630
2016-05-03	$18.83	$19.48	$18.29	$18.43	$16.14	233,703
2016-05-02	$19.60	$19.66	$18.75	$18.99	$16.63	188,116
2016-04-29	$20.17	$20.40	$19.57	$19.73	$17.28	183,373
2016-04-28	$19.94	$20.42	$19.81	$20.35	$17.82	174,364
2016-04-27	$20.88	$20.88	$19.85	$19.96	$17.48	254,746
2016-04-26	$22.36	$22.49	$20.56	$20.57	$18.01	473,412
2016-04-25	$24.11	$24.82	$23.43	$23.92	$20.95	72,127
2016-04-22	$24.22	$24.52	$24.12	$24.25	$21.23	71,440
2016-04-21	$24.49	$24.52	$24.11	$24.30	$21.28	51,774
2016-04-20	$24.05	$24.81	$24.05	$24.60	$21.54	54,510
2016-04-19	$24.38	$24.38	$23.82	$24.10	$21.10	39,493
2016-04-18	$24.49	$24.72	$24.13	$24.30	$21.28	35,600
2016-04-15	$24.23	$24.77	$24.14	$24.69	$21.62	26,751
2016-04-14	$23.98	$24.54	$23.98	$24.35	$21.32	39,136
2016-04-13	$23.75	$24.14	$23.75	$23.95	$20.97	73,701
2016-04-12	$23.88	$24.01	$23.62	$23.67	$20.73	45,662
2016-04-11	$24.20	$24.61	$23.85	$23.87	$20.90	66,818
2016-04-08	$23.79	$24.49	$23.55	$24.19	$21.18	64,702
2016-04-07	$23.49	$24.20	$23.45	$23.70	$20.75	285,992
2016-04-06	$23.02	$23.77	$22.57	$23.69	$20.74	110,964
2016-04-05	$23.25	$25.07	$23.06	$23.11	$20.24	73,835
2016-04-04	$24.22	$24.56	$23.34	$23.44	$20.53	76,307
2016-04-01	$23.62	$24.21	$23.38	$24.10	$21.10	92,374
2016-03-31	$23.11	$23.91	$22.97	$23.70	$20.75	118,617
2016-03-30	$23.12	$23.34	$22.81	$23.16	$20.28	239,970
2016-03-29	$23.04	$23.21	$22.83	$22.94	$20.09	194,991
2016-03-28	$23.55	$23.71	$22.90	$23.15	$20.27	90,662
2016-03-24	$23.12	$23.70	$22.95	$23.40	$20.49	111,103
2016-03-23	$23.37	$23.68	$22.85	$23.10	$20.23	95,532
2016-03-22	$23.44	$23.88	$22.99	$23.35	$20.45	73,901
2016-03-21	$23.53	$23.91	$23.21	$23.62	$20.68	53,685
2016-03-18	$23.65	$23.77	$23.29	$23.63	$20.69	138,140
2016-03-17	$22.67	$23.63	$22.38	$23.52	$20.60	80,956
2016-03-16	$22.20	$22.80	$22.20	$22.75	$19.92	61,851
2016-03-15	$22.29	$22.59	$21.80	$22.32	$19.54	76,854
2016-03-14	$22.56	$22.78	$22.16	$22.37	$19.59	75,616
2016-03-11	$22.77	$23.03	$22.33	$22.69	$19.87	101,220
2016-03-10	$23.73	$23.86	$22.32	$22.45	$19.66	98,317
2016-03-09	$23.82	$24.17	$21.86	$23.73	$20.78	128,953
2016-03-08	$24.07	$24.19	$23.67	$23.69	$20.74	68,836
2016-03-07	$24.42	$24.93	$24.11	$24.27	$21.25	74,907
2016-03-04	$24.11	$24.76	$23.86	$24.45	$21.41	93,381
2016-03-03	$24.84	$25.19	$23.69	$24.02	$21.03	94,377
2016-03-02	$24.55	$25.14	$24.30	$24.84	$21.75	160,807
2016-03-01	$23.59	$24.49	$22.94	$24.42	$21.38	107,013
2016-02-29	$22.90	$23.66	$22.90	$23.49	$20.57	120,485
2016-02-26	$23.11	$23.18	$22.66	$23.13	$20.25	66,831
2016-02-25	$22.71	$23.31	$22.02	$23.20	$20.32	124,996
2016-02-24	$22.30	$23.37	$21.49	$22.74	$19.91	108,038
2016-02-23	$21.44	$23.73	$21.44	$22.57	$19.76	170,168
2016-02-22	$23.08	$23.45	$22.67	$22.83	$19.99	157,070
2016-02-19	$22.45	$23.64	$22.45	$23.06	$20.19	96,205
2016-02-18	$22.42	$22.87	$22.32	$22.44	$19.65	62,584
2016-02-17	$22.55	$22.75	$22.12	$22.28	$19.51	91,251
2016-02-16	$22.45	$22.78	$22.21	$22.46	$19.67	90,600
2016-02-12	$22.53	$23.20	$21.75	$22.36	$19.58	79,369
2016-02-11	$22.31	$22.75	$22.20	$22.46	$19.67	60,944
2016-02-10	$23.06	$23.67	$22.72	$22.75	$19.92	74,538
2016-02-09	$22.62	$23.67	$22.43	$23.20	$20.32	53,658
2016-02-08	$22.05	$23.13	$21.69	$22.93	$20.08	111,053
2016-02-05	$23.91	$24.51	$22.17	$22.22	$19.46	89,954
2016-02-04	$24.08	$24.55	$23.80	$23.90	$20.93	36,543
2016-02-03	$25.43	$25.43	$24.19	$24.25	$21.23	51,084
2016-02-02	$25.93	$26.29	$25.22	$25.27	$22.01	45,617
2016-02-01	$26.41	$26.41	$25.98	$26.10	$22.73	66,049
2016-01-29	$26.10	$26.62	$25.94	$26.36	$22.96	112,173
2016-01-28	$25.94	$26.72	$25.01	$26.09	$22.72	60,993
2016-01-27	$26.52	$27.15	$25.50	$25.80	$22.47	76,561
2016-01-26	$26.21	$26.93	$25.91	$26.65	$23.21	69,546
2016-01-25	$25.91	$26.39	$25.00	$25.97	$22.62	70,948
2016-01-22	$26.66	$26.95	$25.96	$26.17	$22.79	89,497
2016-01-21	$26.69	$27.15	$26.08	$26.49	$23.07	119,137
2016-01-20	$25.78	$26.95	$25.58	$26.69	$23.25	135,344
2016-01-19	$27.07	$27.10	$25.73	$26.06	$22.70	127,007
2016-01-15	$26.31	$26.94	$25.51	$26.81	$23.35	98,102
2016-01-14	$26.79	$27.39	$26.44	$26.91	$23.44	123,264
2016-01-13	$26.67	$27.10	$26.39	$26.69	$23.25	161,592
2016-01-12	$26.71	$26.78	$26.34	$26.59	$23.16	105,366
2016-01-11	$25.76	$26.55	$25.63	$26.52	$23.10	103,107
2016-01-08	$25.97	$26.39	$25.60	$25.76	$22.44	168,249
2016-01-07	$25.70	$26.52	$25.62	$25.69	$22.38	69,954
2016-01-06	$24.99	$26.39	$24.58	$26.22	$22.84	136,982
2016-01-05	$25.41	$25.64	$25.10	$25.27	$22.01	161,586
2016-01-04	$26.82	$26.82	$25.41	$25.43	$22.15	116,897
2015-12-31	$27.97	$27.97	$27.21	$27.22	$23.71	81,750
2015-12-30	$28.26	$28.65	$27.93	$28.01	$24.40	69,061
2015-12-29	$28.12	$28.90	$27.97	$28.37	$24.71	67,479
2015-12-28	$27.97	$28.45	$27.84	$27.98	$24.37	51,245
2015-12-24	$28.13	$28.29	$28.00	$28.14	$24.51	23,392
2015-12-23	$28.07	$28.42	$27.91	$28.17	$24.54	45,600
2015-12-22	$28.31	$28.35	$27.12	$28.02	$24.41	97,951
2015-12-21	$27.32	$28.41	$27.24	$28.13	$24.50	156,346
2015-12-18	$27.01	$27.39	$26.72	$27.27	$23.75	596,982
2015-12-17	$27.63	$28.00	$26.99	$27.01	$23.53	72,329
2015-12-16	$27.29	$27.99	$26.90	$27.59	$24.03	116,615
2015-12-15	$27.35	$27.49	$26.94	$27.10	$23.60	95,442
2015-12-14	$27.65	$28.40	$26.96	$27.29	$23.77	149,503
2015-12-11	$27.63	$28.23	$27.58	$27.65	$24.08	81,883
2015-12-10	$29.04	$29.08	$28.01	$28.17	$24.54	77,729
2015-12-09	$29.59	$30.05	$29.14	$29.18	$25.42	52,819
2015-12-08	$29.46	$30.10	$29.16	$29.77	$25.93	54,916
2015-12-07	$29.59	$29.88	$29.19	$29.74	$25.90	101,892
2015-12-04	$29.49	$29.95	$29.38	$29.58	$25.76	59,521
2015-12-03	$29.67	$30.08	$29.33	$29.59	$25.77	136,665
2015-12-02	$29.67	$30.62	$29.45	$29.51	$25.70	205,010
2015-12-01	$28.59	$29.89	$28.59	$29.67	$25.84	280,533
2015-11-30	$28.40	$29.66	$28.22	$28.86	$25.14	258,578
2015-11-27	$27.78	$28.13	$27.78	$27.90	$24.30	43,478
2015-11-25	$28.23	$28.26	$27.45	$27.90	$24.30	70,348
2015-11-24	$27.86	$28.22	$27.86	$28.13	$24.50	71,388
2015-11-23	$27.73	$28.88	$27.72	$27.98	$24.37	81,975
2015-11-20	$27.98	$28.28	$27.82	$27.87	$24.27	77,332
2015-11-19	$27.91	$28.07	$26.33	$27.80	$24.21	67,373
2015-11-18	$27.71	$28.21	$27.64	$27.85	$24.26	54,915
2015-11-17	$27.90	$28.07	$27.68	$27.68	$24.11	71,679
2015-11-16	$27.97	$28.25	$27.79	$28.02	$24.41	54,485
2015-11-13	$28.55	$29.04	$28.00	$28.04	$24.42	67,973
2015-11-12	$29.18	$29.19	$28.63	$28.79	$25.08	44,778
2015-11-11	$28.93	$29.72	$28.92	$29.43	$25.63	62,368
2015-11-10	$28.75	$29.03	$28.65	$28.79	$25.08	72,352
2015-11-09	$28.82	$29.00	$28.63	$28.75	$25.04	65,262
2015-11-06	$27.73	$29.13	$27.47	$28.82	$25.10	112,898
2015-11-05	$27.79	$27.95	$26.02	$27.80	$24.21	65,888
2015-11-04	$28.08	$28.51	$27.34	$27.67	$24.10	41,412
2015-11-03	$27.48	$28.20	$27.29	$28.06	$24.33	120,332
2015-11-02	$26.78	$27.92	$26.78	$27.39	$23.75	138,473
2015-10-30	$27.91	$27.91	$26.25	$26.56	$23.03	118,751
2015-10-29	$27.70	$29.25	$27.39	$27.76	$24.07	133,439
2015-10-28	$26.50	$27.81	$26.20	$27.73	$24.04	133,096
2015-10-27	$24.24	$26.75	$23.94	$26.44	$22.92	215,033
2015-10-26	$22.25	$22.25	$21.80	$21.93	$19.01	36,575
2015-10-23	$21.86	$22.30	$21.73	$22.28	$19.32	39,349
2015-10-22	$20.90	$21.87	$20.78	$21.78	$18.88	31,722
2015-10-21	$21.51	$21.51	$20.63	$20.70	$17.95	50,256
2015-10-20	$20.96	$21.62	$20.52	$21.54	$18.67	49,948
2015-10-19	$20.65	$21.03	$20.59	$20.98	$18.19	20,011
2015-10-16	$21.37	$21.37	$20.47	$20.79	$18.02	38,709
2015-10-15	$20.93	$21.34	$20.47	$21.29	$18.46	39,746
2015-10-14	$21.16	$21.16	$20.63	$20.82	$18.05	39,696
2015-10-13	$21.48	$21.48	$21.01	$21.09	$18.28	29,035
2015-10-12	$21.69	$21.86	$19.59	$21.66	$18.78	24,712
2015-10-09	$21.75	$21.85	$21.65	$21.72	$18.83	24,100
2015-10-08	$21.00	$21.71	$19.74	$21.68	$18.79	45,942
2015-10-07	$20.68	$21.06	$20.52	$21.05	$18.25	151,421
2015-10-06	$21.18	$21.30	$20.47	$20.58	$17.84	50,877
2015-10-05	$19.18	$21.12	$19.18	$21.06	$18.26	75,289
2015-10-02	$19.35	$19.48	$19.06	$19.43	$16.84	42,451
2015-10-01	$19.54	$19.68	$19.31	$19.49	$16.90	31,798
2015-09-30	$19.37	$19.68	$19.35	$19.45	$16.86	29,867
2015-09-29	$19.50	$19.58	$19.23	$19.23	$16.67	76,587
2015-09-28	$19.72	$19.83	$19.42	$19.44	$16.85	74,353
2015-09-25	$19.85	$20.14	$19.73	$19.78	$17.15	40,716
2015-09-24	$19.44	$19.90	$19.40	$19.82	$17.18	44,833
2015-09-23	$19.53	$19.66	$19.30	$19.57	$16.97	34,705
2015-09-22	$19.34	$19.65	$19.24	$19.48	$16.89	35,726
2015-09-21	$19.10	$19.73	$19.03	$19.49	$16.90	49,055
2015-09-18	$19.84	$19.87	$19.01	$19.16	$16.61	145,261
2015-09-17	$20.49	$20.54	$19.84	$20.08	$17.41	61,058
2015-09-16	$19.79	$20.63	$19.75	$20.45	$17.73	44,702
2015-09-15	$19.59	$19.92	$19.58	$19.71	$17.09	54,413
2015-09-14	$19.84	$19.88	$19.55	$19.68	$17.06	56,069
2015-09-11	$19.56	$20.00	$19.53	$19.85	$17.21	47,843
2015-09-10	$20.16	$20.29	$19.62	$19.70	$17.08	42,510
2015-09-09	$20.47	$20.47	$19.97	$20.14	$17.46	28,878
2015-09-08	$20.41	$20.54	$20.26	$20.34	$17.63	37,274

Heidrick & Struggles International Inc (HSII) Exchange: NASDAQ