Healthstream Inc (HSTM) Stock

Data as of May 2, 2025

$34.07 ($0.69) 2.07%

Healthstream Inc - Daily Information

Click for more stock information on Healthstream Inc.

Daily Information	Data
Date	May 2, 2025
Open	$33.67
Previous Close	$34.07
High	$34.13
Low	$33.38
Adjusted Open	$33.67
Previous Adjusted Close	$34.07
Adjusted High	$34.13
Adjusted Low	$33.38

About Healthstream Inc (HSTM)

HealthStream, Inc. provides workforce and provider solutions for healthcare organizations in the United States. It provides workforce development and training, competency assessment, and performance evaluation solutions; content sourcing and custom course and curriculum development assembly services; and electronic document and credential management, compliance tracking, clinical ladder, leader rounding and mentoring, patient experience, and onboarding solutions. The company also provides patient experience solutions, including survey services, targeted engagement, and performance improvement solutions; provider management solutions; and marketing and branding solutions. It serves health systems, academic medical centers, nursing schools, vocational and practical nursing schools, hospitals, medical groups, accountable care organizations, and other healthcare organizations. HealthStream, Inc. was founded in 1998 and is headquartered in Nashville, Tennessee.

Invest in Healthstream Inc (HSTM)

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.

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

Historical Stock Data for Healthstream Inc (HSTM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$33.67	$34.13	$33.38	$34.07	$34.07	111,101
2025-05-01	$33.63	$33.75	$33.15	$33.38	$33.38	125,864
2025-04-30	$33.80	$33.83	$33.12	$33.63	$33.63	147,203
2025-04-29	$33.13	$34.06	$33.07	$33.95	$33.95	288,492
2025-04-28	$33.31	$33.59	$33.00	$33.16	$33.16	117,881
2025-04-25	$33.06	$33.36	$32.67	$33.28	$33.28	133,727
2025-04-24	$32.52	$33.29	$32.39	$33.21	$33.21	119,338
2025-04-23	$32.53	$33.00	$32.50	$32.56	$32.56	121,933
2025-04-22	$31.89	$32.23	$31.80	$32.16	$32.16	109,414
2025-04-21	$32.20	$32.40	$31.56	$31.68	$31.68	117,471
2025-04-17	$32.32	$32.64	$32.17	$32.39	$32.39	112,080
2025-04-16	$32.70	$32.82	$32.38	$32.47	$32.47	150,684
2025-04-15	$32.29	$32.80	$32.29	$32.70	$32.70	127,780
2025-04-14	$32.57	$32.75	$32.15	$32.38	$32.38	168,753
2025-04-11	$31.74	$32.36	$31.12	$32.14	$32.14	160,199
2025-04-10	$31.38	$31.63	$30.78	$31.34	$31.34	159,721
2025-04-09	$30.63	$32.36	$30.38	$31.79	$31.79	207,707
2025-04-08	$31.65	$31.69	$30.55	$30.90	$30.90	215,320
2025-04-07	$30.48	$31.69	$29.83	$30.63	$30.63	217,874
2025-04-04	$31.14	$31.67	$30.99	$31.26	$31.26	216,472
2025-04-03	$32.36	$32.66	$31.83	$31.89	$31.89	231,852
2025-04-02	$31.89	$32.54	$31.82	$32.45	$32.45	140,670
2025-04-01	$31.95	$32.42	$31.61	$32.28	$32.28	143,883
2025-03-31	$31.85	$32.32	$31.40	$32.18	$32.18	176,646
2025-03-28	$32.22	$32.22	$31.92	$32.03	$32.03	84,354
2025-03-27	$31.60	$32.27	$31.60	$32.09	$32.09	135,232
2025-03-26	$32.04	$32.11	$31.90	$31.90	$31.90	79,223
2025-03-25	$31.97	$32.27	$31.86	$32.01	$32.01	107,816
2025-03-24	$31.97	$32.23	$31.65	$32.03	$32.03	102,660
2025-03-21	$31.40	$32.13	$30.94	$31.55	$31.55	473,718
2025-03-20	$31.36	$31.79	$31.36	$31.75	$31.75	171,613
2025-03-19	$31.26	$31.79	$31.21	$31.56	$31.56	284,247
2025-03-18	$30.92	$31.44	$30.55	$31.37	$31.37	256,468
2025-03-17	$31.04	$31.24	$30.33	$31.04	$31.04	178,360
2025-03-14	$31.05	$31.68	$30.67	$31.06	$31.06	157,353
2025-03-13	$32.10	$32.20	$31.05	$31.06	$31.06	125,799
2025-03-12	$32.48	$32.48	$31.00	$32.03	$32.03	182,680
2025-03-11	$32.35	$32.35	$30.98	$30.98	$30.98	218,885
2025-03-10	$32.65	$32.77	$31.55	$31.57	$31.57	195,868
2025-03-07	$32.48	$33.43	$32.41	$32.83	$32.80	150,107
2025-03-06	$33.03	$33.68	$32.91	$32.91	$32.88	262,496
2025-03-05	$33.34	$33.72	$33.10	$33.23	$33.20	184,380
2025-03-04	$33.31	$34.08	$33.20	$33.64	$33.61	234,091
2025-03-03	$33.63	$33.70	$33.13	$33.44	$33.41	289,514
2025-02-28	$33.23	$33.90	$32.09	$33.77	$33.77	197,709
2025-02-27	$32.48	$33.30	$31.11	$33.27	$33.27	213,142
2025-02-26	$32.33	$32.75	$31.94	$32.68	$32.68	129,344
2025-02-25	$32.06	$33.29	$30.40	$32.37	$32.37	207,497
2025-02-24	$33.01	$33.33	$32.30	$32.35	$32.35	123,331
2025-02-21	$33.78	$33.85	$32.63	$32.88	$32.88	154,895
2025-02-20	$33.59	$33.84	$33.30	$33.58	$33.58	99,352
2025-02-19	$33.84	$34.06	$33.59	$33.80	$33.80	97,028
2025-02-18	$33.91	$34.23	$33.64	$33.99	$33.99	141,515
2025-02-14	$34.00	$34.24	$33.92	$33.95	$33.95	72,517
2025-02-13	$33.48	$33.99	$33.24	$33.93	$33.93	153,826
2025-02-12	$33.59	$34.18	$33.22	$33.22	$33.22	110,712
2025-02-11	$33.34	$34.04	$33.30	$33.94	$33.94	120,499
2025-02-10	$33.18	$33.50	$32.84	$33.50	$33.50	213,975
2025-02-07	$32.93	$33.30	$32.69	$33.18	$33.18	88,241
2025-02-06	$33.40	$33.78	$32.64	$33.05	$33.05	98,257
2025-02-05	$33.28	$33.39	$32.79	$33.39	$33.39	168,121
2025-02-04	$32.68	$33.37	$32.65	$33.33	$33.33	75,369
2025-02-03	$32.28	$33.03	$31.50	$32.79	$32.79	162,138
2025-01-31	$32.70	$33.06	$32.48	$32.65	$32.65	118,946
2025-01-30	$32.64	$32.97	$32.64	$32.82	$32.82	103,151
2025-01-29	$32.27	$32.96	$32.27	$32.38	$32.38	106,247
2025-01-28	$31.80	$32.75	$31.80	$32.62	$32.62	150,813
2025-01-27	$32.02	$32.53	$31.91	$32.19	$32.19	80,752
2025-01-24	$31.97	$32.24	$31.78	$32.20	$32.20	65,335
2025-01-23	$31.93	$32.18	$31.57	$32.16	$32.16	75,352
2025-01-22	$31.74	$32.16	$31.46	$32.06	$32.06	107,348
2025-01-21	$31.97	$32.23	$31.52	$31.89	$31.89	97,356
2025-01-17	$32.02	$32.20	$31.67	$31.88	$31.88	90,491
2025-01-16	$31.78	$32.08	$31.57	$31.93	$31.93	88,205
2025-01-15	$31.98	$31.98	$31.56	$31.76	$31.76	116,226
2025-01-14	$31.06	$31.48	$31.02	$31.47	$31.47	96,889
2025-01-13	$31.14	$31.42	$30.85	$30.95	$30.95	133,847
2025-01-10	$31.94	$32.00	$31.22	$31.38	$31.38	93,134
2025-01-08	$32.02	$32.50	$31.76	$32.47	$32.47	158,002
2025-01-07	$31.92	$32.47	$31.80	$32.25	$32.25	173,652
2025-01-06	$31.98	$32.13	$31.69	$31.88	$31.88	148,631
2025-01-03	$31.71	$32.09	$31.52	$32.04	$32.04	98,707
2025-01-02	$31.93	$32.13	$31.60	$31.71	$31.71	71,773
2024-12-31	$31.93	$32.05	$31.54	$31.80	$31.80	62,500
2024-12-30	$31.53	$31.95	$31.29	$31.79	$31.79	82,255
2024-12-27	$31.82	$32.05	$31.38	$31.75	$31.75	96,432
2024-12-26	$31.48	$32.07	$31.48	$32.05	$32.05	74,344
2024-12-24	$31.32	$31.76	$31.32	$31.62	$31.62	37,223
2024-12-23	$31.50	$31.71	$31.14	$31.43	$31.43	99,622
2024-12-20	$31.18	$31.71	$30.85	$31.45	$31.45	385,727
2024-12-19	$31.37	$31.55	$30.80	$31.19	$31.19	163,175
2024-12-18	$32.02	$32.41	$30.97	$31.16	$31.16	138,644
2024-12-17	$32.41	$32.45	$31.88	$31.97	$31.97	108,750
2024-12-16	$32.28	$32.72	$32.25	$32.41	$32.41	101,113
2024-12-13	$32.31	$32.60	$32.02	$32.34	$32.34	66,768
2024-12-12	$32.68	$32.91	$32.49	$32.51	$32.51	74,887
2024-12-11	$33.19	$33.19	$32.53	$32.78	$32.78	98,751
2024-12-10	$32.14	$33.03	$31.83	$32.95	$32.95	100,956
2024-12-09	$32.15	$32.83	$32.15	$32.19	$32.19	88,991
2024-12-06	$32.48	$32.64	$32.08	$32.25	$32.25	109,539
2024-12-05	$32.94	$33.05	$32.37	$32.44	$32.44	87,557
2024-12-04	$33.00	$33.35	$32.67	$33.10	$33.10	104,608
2024-12-03	$33.24	$33.26	$32.75	$32.95	$32.95	159,908
2024-12-02	$33.32	$33.34	$32.67	$33.16	$33.16	235,849
2024-11-29	$33.25	$33.52	$33.05	$33.10	$33.10	82,984
2024-11-27	$32.59	$33.43	$32.59	$33.03	$33.03	163,478
2024-11-26	$32.36	$32.68	$32.12	$32.54	$32.54	313,590
2024-11-25	$32.45	$33.09	$32.37	$32.53	$32.53	170,241
2024-11-22	$31.92	$32.46	$31.74	$32.19	$32.19	133,962
2024-11-21	$31.33	$31.93	$31.21	$31.82	$31.82	134,542
2024-11-20	$32.18	$32.18	$31.23	$31.30	$31.30	157,259
2024-11-19	$31.26	$32.27	$31.20	$32.24	$32.24	157,385
2024-11-18	$31.41	$31.86	$31.26	$31.31	$31.31	160,969
2024-11-15	$32.23	$32.23	$31.13	$31.39	$31.39	188,991
2024-11-14	$32.62	$32.62	$31.95	$32.03	$32.03	169,486
2024-11-13	$32.81	$32.93	$32.48	$32.59	$32.59	131,003
2024-11-12	$32.55	$32.66	$32.32	$32.60	$32.60	94,631
2024-11-11	$32.51	$32.85	$32.41	$32.54	$32.54	98,301
2024-11-08	$31.87	$32.27	$31.73	$32.24	$32.24	195,225
2024-11-07	$31.27	$31.96	$31.19	$31.80	$31.80	205,480
2024-11-06	$30.98	$31.70	$30.53	$31.39	$31.39	299,955
2024-11-05	$29.28	$30.00	$29.28	$29.85	$29.85	112,615
2024-11-04	$29.27	$29.44	$29.06	$29.17	$29.17	87,094
2024-11-01	$29.29	$29.50	$29.05	$29.33	$29.30	115,529
2024-10-31	$29.36	$29.38	$28.79	$29.24	$29.21	139,657
2024-10-30	$29.23	$29.68	$29.06	$29.23	$29.20	72,820
2024-10-29	$28.78	$29.34	$28.73	$29.33	$29.30	89,626
2024-10-28	$28.51	$29.15	$28.51	$28.95	$28.92	117,208
2024-10-25	$28.28	$28.48	$28.03	$28.31	$28.28	102,429
2024-10-24	$28.51	$28.68	$27.91	$28.11	$28.08	365,067
2024-10-23	$30.28	$30.28	$28.62	$28.63	$28.60	163,778
2024-10-22	$28.50	$30.80	$28.16	$30.07	$30.04	182,112
2024-10-21	$28.74	$28.86	$28.36	$28.45	$28.42	123,428
2024-10-18	$28.97	$29.07	$28.59	$28.84	$28.81	126,781
2024-10-17	$28.98	$29.06	$28.76	$28.93	$28.90	63,037
2024-10-16	$29.04	$29.17	$28.79	$29.05	$29.02	81,295
2024-10-15	$28.10	$29.06	$28.10	$28.91	$28.88	139,346
2024-10-14	$28.38	$28.46	$28.08	$28.31	$28.28	110,927
2024-10-11	$28.38	$28.62	$28.32	$28.53	$28.53	81,878
2024-10-10	$28.50	$28.50	$28.01	$28.40	$28.40	133,007
2024-10-09	$28.78	$29.16	$28.58	$28.73	$28.73	68,798
2024-10-08	$28.48	$29.35	$28.32	$28.82	$28.82	116,398
2024-10-07	$28.78	$28.88	$28.12	$28.46	$28.46	105,705
2024-10-04	$29.73	$29.73	$28.70	$28.97	$28.97	112,724
2024-10-03	$29.70	$30.40	$29.43	$29.46	$29.46	247,944
2024-10-02	$29.06	$30.19	$28.93	$29.78	$29.78	256,680
2024-10-01	$28.75	$29.64	$28.41	$29.25	$29.25	244,327
2024-09-30	$28.24	$28.84	$28.24	$28.84	$28.84	110,749
2024-09-27	$28.50	$28.80	$28.33	$28.45	$28.45	68,664
2024-09-26	$28.54	$28.66	$28.28	$28.28	$28.28	89,459
2024-09-25	$28.60	$28.60	$28.06	$28.31	$28.31	101,724
2024-09-24	$28.83	$28.86	$28.58	$28.62	$28.62	69,999
2024-09-23	$28.83	$28.96	$28.63	$28.75	$28.75	71,255
2024-09-20	$29.10	$29.21	$28.65	$28.67	$28.67	437,237
2024-09-19	$29.66	$29.67	$28.92	$29.11	$29.11	123,039
2024-09-18	$29.22	$29.96	$28.98	$29.30	$29.30	94,779
2024-09-17	$28.87	$29.72	$28.85	$29.22	$29.22	119,807
2024-09-16	$28.80	$28.91	$28.64	$28.81	$28.81	57,636
2024-09-13	$28.51	$28.82	$28.36	$28.78	$28.78	69,938
2024-09-12	$28.04	$28.38	$27.96	$28.24	$28.24	66,586
2024-09-11	$28.07	$28.07	$27.48	$27.91	$27.91	76,617
2024-09-10	$28.22	$28.47	$28.04	$28.25	$28.25	74,016
2024-09-09	$28.44	$28.86	$28.06	$28.23	$28.23	97,966
2024-09-06	$28.98	$29.05	$28.33	$28.34	$28.34	87,838
2024-09-05	$28.66	$29.15	$28.33	$29.04	$29.04	145,155
2024-09-04	$28.72	$28.99	$28.61	$28.66	$28.66	76,599
2024-09-03	$28.99	$29.16	$28.58	$28.69	$28.69	98,835
2024-08-30	$28.78	$29.09	$28.65	$29.04	$29.04	88,198
2024-08-29	$28.86	$28.89	$28.39	$28.83	$28.83	58,445
2024-08-28	$28.81	$29.01	$28.40	$28.62	$28.62	96,389
2024-08-27	$28.76	$29.19	$28.64	$28.79	$28.79	67,450
2024-08-26	$29.01	$29.14	$28.75	$28.88	$28.88	78,579
2024-08-23	$28.23	$28.94	$28.23	$28.79	$28.79	110,178
2024-08-22	$28.15	$28.39	$28.00	$28.21	$28.21	114,721
2024-08-21	$28.51	$28.65	$28.07	$28.17	$28.17	159,886
2024-08-20	$28.84	$28.84	$28.07	$28.30	$28.30	77,931
2024-08-19	$27.98	$28.81	$27.96	$28.76	$28.76	235,064
2024-08-16	$27.79	$28.06	$27.57	$27.87	$27.87	72,844
2024-08-15	$28.10	$28.14	$27.75	$27.83	$27.83	66,477
2024-08-14	$27.52	$27.72	$27.15	$27.65	$27.65	138,607
2024-08-13	$27.68	$27.69	$27.26	$27.44	$27.44	90,195
2024-08-12	$27.90	$27.93	$27.48	$27.52	$27.52	68,302
2024-08-09	$28.05	$28.27	$27.88	$27.99	$27.99	244,787
2024-08-08	$27.99	$28.12	$27.53	$28.04	$28.04	64,911
2024-08-07	$28.23	$28.54	$27.64	$27.80	$27.80	75,777
2024-08-06	$27.96	$28.29	$27.83	$28.05	$28.05	96,136
2024-08-05	$28.35	$28.35	$27.65	$28.11	$28.11	119,471
2024-08-02	$29.05	$29.60	$29.05	$29.25	$29.25	104,912
2024-08-01	$29.68	$30.00	$29.30	$29.88	$29.88	215,089
2024-07-31	$29.38	$30.28	$29.06	$29.71	$29.71	138,088
2024-07-30	$29.41	$29.51	$29.07	$29.21	$29.21	246,392
2024-07-29	$29.34	$29.91	$29.34	$29.41	$29.41	130,951
2024-07-26	$29.14	$29.42	$29.01	$29.34	$29.34	173,863
2024-07-25	$29.19	$29.74	$28.77	$28.77	$28.77	123,034
2024-07-24	$29.51	$30.14	$29.13	$29.14	$29.14	147,189
2024-07-23	$29.69	$30.84	$28.90	$29.46	$29.46	195,663
2024-07-22	$30.39	$30.75	$30.12	$30.70	$30.70	83,612
2024-07-19	$30.41	$30.48	$30.08	$30.38	$30.38	107,668
2024-07-18	$30.63	$31.15	$30.17	$30.34	$30.34	100,383
2024-07-17	$30.06	$31.13	$29.98	$30.84	$30.84	153,512
2024-07-16	$29.02	$30.24	$29.02	$30.19	$30.19	130,278
2024-07-15	$28.72	$28.99	$28.63	$28.74	$28.74	117,731
2024-07-12	$28.40	$28.90	$28.36	$28.66	$28.66	104,128
2024-07-11	$28.34	$28.46	$27.98	$28.39	$28.39	155,351
2024-07-10	$27.67	$27.94	$27.55	$27.88	$27.88	68,633
2024-07-09	$27.87	$28.03	$27.48	$27.65	$27.65	155,523
2024-07-08	$27.36	$27.83	$27.32	$27.79	$27.79	108,591
2024-07-05	$27.46	$27.46	$27.11	$27.19	$27.19	64,413
2024-07-03	$27.58	$27.85	$27.45	$27.60	$27.60	32,903
2024-07-02	$27.70	$27.81	$27.39	$27.75	$27.75	91,216
2024-07-01	$27.87	$28.00	$27.51	$27.57	$27.57	92,702
2024-06-28	$27.95	$28.08	$27.51	$27.90	$27.90	444,945
2024-06-27	$27.92	$27.94	$27.61	$27.85	$27.85	88,390
2024-06-26	$27.96	$28.19	$27.71	$27.82	$27.82	120,782
2024-06-25	$27.89	$28.10	$27.82	$28.09	$28.09	116,445
2024-06-24	$27.81	$28.11	$27.74	$27.99	$27.99	73,730
2024-06-21	$27.66	$27.90	$27.50	$27.70	$27.70	325,160
2024-06-20	$27.46	$27.62	$27.45	$27.58	$27.58	79,340
2024-06-18	$27.64	$27.78	$27.54	$27.60	$27.60	67,630
2024-06-17	$27.69	$27.81	$27.43	$27.70	$27.70	77,718
2024-06-14	$27.63	$27.71	$27.34	$27.69	$27.69	85,249
2024-06-13	$28.05	$28.27	$27.53	$27.70	$27.70	95,264
2024-06-12	$28.17	$28.39	$28.01	$28.13	$28.13	83,755
2024-06-11	$27.78	$28.05	$27.63	$27.98	$27.98	78,961
2024-06-10	$27.52	$27.95	$27.25	$27.92	$27.92	79,678
2024-06-07	$27.89	$28.13	$27.66	$27.75	$27.75	110,834
2024-06-06	$27.37	$28.18	$27.37	$28.13	$28.13	111,594
2024-06-05	$27.49	$27.65	$27.24	$27.65	$27.65	74,549
2024-06-04	$27.33	$27.59	$27.24	$27.47	$27.47	71,800
2024-06-03	$27.48	$27.60	$27.25	$27.47	$27.47	85,277
2024-05-31	$27.17	$27.33	$27.10	$27.29	$27.29	83,786
2024-05-30	$27.02	$27.25	$26.97	$27.17	$27.17	77,014
2024-05-29	$26.97	$27.31	$26.94	$27.03	$27.03	67,561
2024-05-28	$27.08	$27.19	$26.91	$27.11	$27.11	102,068
2024-05-24	$27.05	$27.29	$26.89	$27.08	$27.08	76,340
2024-05-23	$27.34	$27.34	$26.60	$26.99	$26.99	80,359
2024-05-22	$27.38	$27.41	$27.03	$27.28	$27.28	90,295
2024-05-21	$27.42	$27.52	$27.31	$27.42	$27.42	46,167
2024-05-20	$27.46	$27.84	$27.31	$27.50	$27.50	75,840
2024-05-17	$27.42	$27.42	$27.10	$27.39	$27.39	67,517
2024-05-16	$27.20	$27.38	$27.15	$27.33	$27.33	56,279
2024-05-15	$27.47	$27.63	$27.15	$27.26	$27.26	92,295
2024-05-14	$27.19	$27.77	$26.94	$27.26	$27.26	245,588
2024-05-13	$26.97	$27.20	$26.83	$26.92	$26.92	82,532
2024-05-10	$27.02	$27.13	$26.58	$26.77	$26.77	156,771
2024-05-09	$27.14	$27.15	$26.79	$27.15	$27.15	130,068
2024-05-08	$26.75	$27.13	$26.73	$27.13	$27.13	266,885
2024-05-07	$26.84	$27.20	$26.84	$26.94	$26.94	101,751
2024-05-06	$27.03	$27.14	$26.81	$26.81	$26.81	82,363
2024-05-03	$27.07	$27.20	$26.67	$27.03	$27.03	104,738
2024-05-02	$26.20	$27.06	$26.00	$27.01	$26.98	123,700
2024-05-01	$25.92	$26.27	$25.52	$26.07	$26.04	119,037
2024-04-30	$25.83	$25.89	$25.61	$25.77	$25.74	82,429
2024-04-29	$25.79	$26.03	$25.66	$25.97	$25.94	106,306
2024-04-26	$25.96	$25.98	$25.57	$25.61	$25.58	181,479
2024-04-25	$25.70	$26.01	$25.39	$25.92	$25.89	123,019
2024-04-24	$26.36	$26.36	$25.67	$25.92	$25.89	207,620
2024-04-23	$24.60	$26.84	$24.60	$26.41	$26.38	322,806
2024-04-22	$24.78	$24.88	$24.01	$24.11	$24.09	157,376
2024-04-19	$23.95	$24.97	$23.95	$24.84	$24.81	268,811
2024-04-18	$24.45	$24.52	$23.92	$23.99	$23.97	173,430
2024-04-17	$24.88	$24.90	$24.41	$24.47	$24.44	103,792
2024-04-16	$24.56	$24.68	$24.16	$24.67	$24.64	84,010
2024-04-15	$24.92	$25.09	$24.52	$24.58	$24.55	68,337
2024-04-12	$24.91	$24.93	$24.65	$24.76	$24.73	90,440
2024-04-11	$24.94	$25.13	$24.84	$24.89	$24.86	73,147
2024-04-10	$25.15	$25.17	$24.66	$24.85	$24.82	107,468
2024-04-09	$25.30	$25.46	$24.88	$25.35	$25.32	142,952
2024-04-08	$25.16	$25.38	$25.16	$25.21	$25.18	51,476
2024-04-05	$25.46	$25.46	$25.05	$25.15	$25.15	43,770
2024-04-04	$25.73	$26.06	$25.42	$25.42	$25.42	80,179
2024-04-03	$25.74	$25.99	$25.42	$25.61	$25.61	88,601
2024-04-02	$26.10	$26.10	$25.64	$25.91	$25.91	114,558
2024-04-01	$26.69	$26.69	$26.13	$26.14	$26.14	86,890
2024-03-28	$26.08	$26.76	$25.54	$26.66	$26.66	241,703
2024-03-27	$26.33	$26.49	$25.89	$25.96	$25.96	90,773
2024-03-26	$26.26	$26.44	$26.14	$26.17	$26.17	88,528
2024-03-25	$26.52	$26.66	$26.01	$26.06	$26.06	56,597
2024-03-22	$26.70	$26.71	$26.38	$26.43	$26.43	72,012
2024-03-21	$26.89	$26.94	$26.55	$26.60	$26.60	120,535
2024-03-20	$26.50	$27.03	$26.35	$26.79	$26.79	104,763
2024-03-19	$26.10	$27.03	$26.10	$26.59	$26.59	115,097
2024-03-18	$25.73	$26.22	$25.60	$26.10	$26.10	140,207
2024-03-15	$25.53	$26.08	$25.48	$25.83	$25.83	263,755
2024-03-14	$26.00	$26.02	$25.52	$25.57	$25.57	143,008
2024-03-13	$26.36	$26.58	$26.01	$26.09	$26.09	125,364
2024-03-12	$26.72	$26.72	$26.36	$26.45	$26.45	150,588
2024-03-11	$26.45	$27.02	$26.25	$26.70	$26.70	111,518
2024-03-08	$26.84	$26.98	$26.36	$26.47	$26.47	86,327
2024-03-07	$26.61	$27.09	$26.61	$26.75	$26.72	93,971
2024-03-06	$26.62	$26.71	$26.25	$26.43	$26.40	92,774
2024-03-05	$26.93	$26.93	$26.40	$26.49	$26.46	55,394
2024-03-04	$27.07	$27.35	$26.89	$26.97	$26.94	54,734
2024-03-01	$27.50	$27.72	$27.10	$27.14	$27.11	165,009
2024-02-29	$27.36	$27.53	$27.17	$27.28	$27.28	193,642
2024-02-28	$26.73	$27.56	$26.59	$27.04	$27.04	179,868
2024-02-27	$27.44	$27.44	$26.88	$26.88	$26.88	76,878
2024-02-26	$26.92	$27.46	$26.70	$27.46	$27.46	152,463
2024-02-23	$26.73	$27.40	$26.69	$26.81	$26.81	86,374
2024-02-22	$26.99	$26.99	$26.17	$26.78	$26.78	125,127
2024-02-21	$27.07	$27.10	$26.62	$27.06	$27.06	114,810
2024-02-20	$28.43	$29.12	$27.05	$27.13	$27.13	183,164
2024-02-16	$27.52	$27.85	$27.22	$27.57	$27.57	130,993
2024-02-15	$27.43	$27.67	$27.19	$27.62	$27.62	74,209
2024-02-14	$27.10	$27.40	$26.86	$27.31	$27.31	70,704
2024-02-13	$27.09	$27.64	$26.70	$26.89	$26.89	103,948
2024-02-12	$27.18	$27.77	$27.09	$27.43	$27.43	97,970
2024-02-09	$26.86	$27.13	$26.78	$27.11	$27.11	118,029
2024-02-08	$26.56	$26.92	$26.45	$26.90	$26.90	56,417
2024-02-07	$26.54	$26.60	$26.29	$26.50	$26.50	56,996
2024-02-06	$26.27	$26.64	$26.27	$26.59	$26.59	47,482
2024-02-05	$26.27	$26.51	$26.18	$26.34	$26.34	55,849
2024-02-02	$26.73	$26.76	$26.43	$26.43	$26.43	43,986
2024-02-01	$26.68	$27.09	$26.59	$26.93	$26.93	65,605
2024-01-31	$26.89	$27.22	$26.62	$26.62	$26.62	93,643
2024-01-30	$26.92	$26.97	$26.61	$26.84	$26.84	103,105
2024-01-29	$26.64	$27.04	$26.62	$27.03	$27.03	63,888
2024-01-26	$27.08	$27.11	$26.40	$26.66	$26.66	43,631
2024-01-25	$27.16	$27.25	$26.81	$26.94	$26.94	59,442
2024-01-24	$27.30	$27.30	$26.96	$27.00	$27.00	46,895
2024-01-23	$27.70	$27.70	$27.06	$27.14	$27.14	98,948
2024-01-22	$27.32	$27.75	$27.16	$27.56	$27.56	90,535
2024-01-19	$27.18	$27.18	$26.83	$27.18	$27.18	73,884
2024-01-18	$26.73	$27.05	$26.59	$27.05	$27.05	121,252
2024-01-17	$26.88	$26.98	$26.46	$26.64	$26.64	68,797
2024-01-16	$26.94	$27.17	$26.90	$27.00	$27.00	105,734
2024-01-12	$27.22	$27.24	$26.88	$27.02	$27.02	66,665
2024-01-11	$26.77	$26.97	$26.50	$26.96	$26.96	72,132
2024-01-10	$26.61	$26.80	$26.42	$26.80	$26.80	56,449
2024-01-09	$26.52	$26.72	$26.45	$26.67	$26.67	49,806
2024-01-08	$26.26	$26.72	$26.22	$26.72	$26.72	67,060
2024-01-05	$26.28	$26.49	$26.16	$26.16	$26.16	77,970
2024-01-04	$26.78	$26.78	$26.33	$26.45	$26.45	95,924
2024-01-03	$26.99	$27.05	$26.48	$26.61	$26.61	123,272
2024-01-02	$26.90	$27.06	$26.53	$26.70	$26.70	83,207
2023-12-29	$27.14	$27.22	$27.00	$27.03	$27.03	78,819
2023-12-28	$27.21	$27.32	$27.00	$27.07	$27.07	61,456
2023-12-27	$27.13	$27.38	$27.09	$27.29	$27.29	61,135
2023-12-26	$27.24	$27.32	$26.90	$27.18	$27.18	73,261
2023-12-22	$27.06	$27.29	$27.05	$27.18	$27.18	79,112
2023-12-21	$26.48	$27.01	$26.32	$26.99	$26.99	110,434
2023-12-20	$26.31	$26.74	$26.12	$26.32	$26.32	103,288
2023-12-19	$26.09	$26.29	$25.82	$26.26	$26.26	103,192
2023-12-18	$25.99	$26.13	$25.64	$25.93	$25.93	150,480
2023-12-15	$26.05	$26.14	$25.61	$25.82	$25.82	432,734
2023-12-14	$26.36	$26.51	$25.51	$25.87	$25.87	125,799
2023-12-13	$26.08	$26.37	$25.83	$26.20	$26.20	290,643
2023-12-12	$25.98	$26.28	$25.88	$26.03	$26.03	76,973
2023-12-11	$25.96	$26.01	$25.80	$25.86	$25.86	80,956
2023-12-08	$25.89	$26.02	$25.73	$26.00	$26.00	66,583
2023-12-07	$25.84	$25.90	$25.62	$25.88	$25.86	71,429
2023-12-06	$25.98	$26.41	$25.76	$25.85	$25.83	102,584
2023-12-05	$25.65	$26.10	$25.53	$26.09	$26.06	79,917
2023-12-04	$25.15	$25.76	$25.02	$25.76	$25.74	87,195
2023-12-01	$25.03	$25.45	$24.95	$25.31	$25.31	106,779
2023-11-30	$25.10	$25.26	$24.95	$25.00	$25.00	203,983
2023-11-29	$25.58	$25.66	$25.04	$25.14	$25.14	92,348
2023-11-28	$25.86	$25.86	$25.42	$25.45	$25.45	66,983
2023-11-27	$25.77	$25.89	$25.61	$25.82	$25.82	69,705
2023-11-24	$25.81	$25.85	$25.68	$25.80	$25.80	48,219
2023-11-22	$25.68	$25.90	$25.60	$25.73	$25.73	66,050
2023-11-21	$25.50	$25.63	$25.39	$25.51	$25.51	52,497
2023-11-20	$25.30	$25.54	$25.21	$25.49	$25.49	65,037
2023-11-17	$25.42	$25.65	$25.28	$25.30	$25.30	201,506
2023-11-16	$25.23	$25.39	$25.00	$25.29	$25.29	72,211
2023-11-15	$25.56	$25.65	$25.06	$25.20	$25.20	170,107
2023-11-14	$25.49	$25.65	$25.33	$25.58	$25.58	118,898
2023-11-13	$25.24	$25.50	$25.00	$25.07	$25.07	56,871
2023-11-10	$25.07	$25.26	$24.91	$25.09	$25.09	143,683
2023-11-09	$25.39	$25.39	$24.85	$24.93	$24.93	78,093
2023-11-08	$25.61	$25.61	$24.99	$25.24	$25.24	77,681
2023-11-07	$25.70	$25.73	$25.52	$25.62	$25.62	89,813
2023-11-06	$25.50	$25.68	$25.23	$25.63	$25.63	115,007
2023-11-03	$25.56	$25.76	$25.39	$25.60	$25.60	129,090
2023-11-02	$25.35	$25.80	$25.19	$25.34	$25.34	139,556
2023-11-01	$25.33	$25.39	$24.63	$25.15	$25.15	127,399
2023-10-31	$24.98	$25.52	$24.98	$25.40	$25.40	123,985
2023-10-30	$24.82	$25.25	$24.12	$25.04	$25.04	121,521
2023-10-27	$25.01	$25.23	$24.33	$24.64	$24.64	116,089
2023-10-26	$25.19	$25.46	$24.94	$25.14	$25.14	133,396
2023-10-25	$25.24	$25.74	$24.87	$25.30	$25.30	198,304
2023-10-24	$22.84	$25.55	$22.84	$25.20	$25.20	648,521
2023-10-23	$22.19	$22.32	$21.92	$21.94	$21.94	133,662
2023-10-20	$22.39	$22.57	$22.19	$22.19	$22.19	126,461
2023-10-19	$22.35	$22.55	$22.30	$22.34	$22.34	119,343
2023-10-18	$22.36	$22.71	$22.12	$22.44	$22.44	84,018
2023-10-17	$22.38	$22.75	$22.30	$22.46	$22.46	132,455
2023-10-16	$22.53	$22.56	$22.33	$22.38	$22.38	82,231
2023-10-13	$22.44	$22.51	$22.11	$22.38	$22.38	157,645
2023-10-12	$22.28	$22.36	$22.05	$22.35	$22.35	122,841
2023-10-11	$22.13	$22.36	$22.12	$22.23	$22.23	76,062
2023-10-10	$22.31	$22.35	$22.16	$22.17	$22.17	72,369
2023-10-09	$22.29	$22.43	$22.22	$22.24	$22.24	74,329
2023-10-06	$22.17	$22.53	$22.15	$22.47	$22.47	69,876
2023-10-05	$22.07	$22.31	$22.03	$22.23	$22.23	96,417
2023-10-04	$21.97	$22.39	$21.54	$22.02	$22.02	113,995
2023-10-03	$21.84	$22.18	$21.72	$21.99	$21.99	104,488
2023-10-02	$21.54	$21.90	$21.49	$21.84	$21.84	140,524
2023-09-29	$21.73	$21.75	$21.55	$21.58	$21.58	146,933
2023-09-28	$21.61	$21.93	$21.59	$21.72	$21.72	113,738
2023-09-27	$21.25	$22.00	$21.18	$21.58	$21.58	94,668
2023-09-26	$21.51	$21.74	$21.21	$21.25	$21.25	114,453
2023-09-25	$21.16	$21.63	$21.15	$21.60	$21.60	82,523
2023-09-22	$21.40	$21.73	$21.08	$21.15	$21.15	70,458
2023-09-21	$21.34	$21.52	$21.22	$21.44	$21.44	79,472
2023-09-20	$21.42	$21.47	$21.26	$21.34	$21.34	106,370
2023-09-19	$21.56	$21.62	$21.29	$21.32	$21.32	193,755
2023-09-18	$21.81	$22.02	$21.58	$21.63	$21.63	95,580
2023-09-15	$21.96	$21.96	$21.50	$21.73	$21.73	393,282
2023-09-14	$21.60	$22.09	$21.38	$21.98	$21.95	147,534
2023-09-13	$20.67	$20.80	$20.52	$20.61	$20.59	80,846
2023-09-12	$20.80	$20.87	$20.47	$20.53	$20.51	285,518
2023-09-11	$21.01	$21.02	$20.74	$20.84	$20.82	73,345
2023-09-08	$20.84	$21.02	$20.75	$21.00	$20.98	61,482
2023-09-07	$21.09	$21.16	$20.83	$20.90	$20.88	111,319
2023-09-06	$21.16	$21.17	$21.00	$21.06	$21.04	50,210
2023-09-05	$21.30	$21.32	$20.73	$21.08	$21.06	96,290
2023-09-01	$21.05	$21.65	$21.05	$21.47	$21.47	76,725
2023-08-31	$21.15	$21.25	$21.03	$21.03	$21.03	126,728
2023-08-30	$21.07	$21.37	$21.03	$21.16	$21.16	68,368
2023-08-29	$21.18	$21.43	$21.05	$21.14	$21.14	52,860
2023-08-28	$21.10	$21.32	$21.08	$21.18	$21.18	57,053
2023-08-25	$21.25	$21.25	$20.98	$21.12	$21.12	43,297
2023-08-24	$21.22	$21.28	$20.88	$21.14	$21.14	99,930
2023-08-23	$21.23	$21.40	$21.10	$21.32	$21.32	67,031
2023-08-22	$21.26	$21.51	$21.04	$21.20	$21.20	72,405
2023-08-21	$21.52	$21.57	$21.11	$21.25	$21.25	80,713
2023-08-18	$21.36	$21.65	$21.36	$21.54	$21.54	119,701
2023-08-17	$21.67	$21.77	$21.25	$21.41	$21.41	83,370
2023-08-16	$21.42	$21.71	$21.35	$21.67	$21.67	101,176
2023-08-15	$21.93	$22.06	$21.51	$21.54	$21.54	64,777
2023-08-14	$21.98	$22.11	$21.87	$21.93	$21.93	85,541
2023-08-11	$22.10	$22.26	$21.93	$22.01	$22.01	65,046
2023-08-10	$22.36	$22.48	$21.89	$22.04	$22.04	143,602
2023-08-09	$22.71	$22.72	$22.29	$22.36	$22.36	71,256
2023-08-08	$22.69	$22.88	$22.34	$22.74	$22.74	74,031
2023-08-07	$22.83	$22.88	$22.62	$22.71	$22.71	57,585
2023-08-04	$23.03	$23.25	$22.68	$22.78	$22.78	125,779
2023-08-03	$22.69	$23.16	$22.57	$23.09	$23.09	128,627
2023-08-02	$22.46	$22.78	$22.34	$22.75	$22.75	86,635
2023-08-01	$22.47	$22.67	$22.38	$22.59	$22.59	73,058
2023-07-31	$22.39	$22.71	$22.32	$22.48	$22.48	82,375
2023-07-28	$22.24	$23.05	$22.22	$22.35	$22.35	99,243
2023-07-27	$22.61	$22.65	$21.98	$22.13	$22.13	98,388
2023-07-26	$22.68	$22.87	$22.15	$22.48	$22.48	133,212
2023-07-25	$25.34	$25.34	$21.64	$22.88	$22.88	273,856
2023-07-24	$23.30	$23.30	$22.93	$23.16	$23.16	55,668
2023-07-21	$23.17	$23.49	$23.06	$23.21	$23.21	77,812
2023-07-20	$23.18	$23.47	$22.97	$23.09	$23.09	56,080
2023-07-19	$23.54	$23.72	$22.98	$23.08	$23.08	80,334
2023-07-18	$23.35	$23.52	$23.18	$23.46	$23.46	78,446
2023-07-17	$23.57	$23.68	$23.31	$23.36	$23.36	48,032
2023-07-14	$23.42	$23.78	$23.20	$23.61	$23.61	44,835
2023-07-13	$23.44	$23.74	$23.30	$23.35	$23.35	67,810
2023-07-12	$23.62	$23.75	$23.37	$23.45	$23.45	78,803
2023-07-11	$23.48	$23.65	$23.14	$23.46	$23.46	86,488
2023-07-10	$23.09	$23.62	$23.04	$23.45	$23.45	70,186
2023-07-07	$23.62	$23.68	$23.02	$23.05	$23.05	87,187
2023-07-06	$23.61	$23.71	$23.45	$23.62	$23.62	49,029
2023-07-05	$24.46	$24.46	$23.54	$23.73	$23.73	73,518
2023-07-03	$24.47	$24.64	$24.35	$24.52	$24.52	39,150
2023-06-30	$24.64	$24.82	$24.54	$24.56	$24.56	45,825
2023-06-29	$24.42	$24.86	$24.42	$24.52	$24.52	65,072
2023-06-28	$24.56	$24.60	$24.31	$24.46	$24.46	47,213
2023-06-27	$24.23	$24.66	$24.18	$24.52	$24.52	84,822
2023-06-26	$23.99	$24.36	$23.74	$24.18	$24.18	102,369
2023-06-23	$24.26	$24.73	$23.89	$23.93	$23.93	460,886
2023-06-22	$24.35	$24.56	$24.12	$24.42	$24.42	93,515
2023-06-21	$24.66	$24.66	$24.19	$24.28	$24.28	93,476
2023-06-20	$24.71	$24.88	$24.53	$24.74	$24.74	89,154
2023-06-16	$24.93	$25.04	$24.47	$24.70	$24.70	304,509
2023-06-15	$24.26	$24.61	$24.04	$24.56	$24.56	117,383
2023-06-14	$24.00	$24.21	$23.93	$24.17	$24.17	124,988
2023-06-13	$23.79	$24.05	$23.75	$24.01	$24.01	72,978
2023-06-12	$23.61	$23.85	$23.49	$23.81	$23.81	56,719
2023-06-09	$23.94	$23.99	$23.62	$23.68	$23.68	56,885
2023-06-08	$24.12	$24.16	$23.89	$23.95	$23.95	66,905
2023-06-07	$23.87	$24.35	$23.78	$24.25	$24.25	94,580
2023-06-06	$23.48	$23.94	$23.38	$23.84	$23.84	73,242
2023-06-05	$23.95	$23.95	$23.14	$23.51	$23.51	72,760
2023-06-02	$23.36	$24.14	$23.25	$24.10	$24.10	90,310
2023-06-01	$23.01	$23.48	$22.95	$23.18	$23.18	68,846
2023-05-31	$22.86	$23.10	$22.73	$23.02	$23.02	105,334
2023-05-30	$23.48	$23.79	$22.78	$22.81	$22.81	71,581
2023-05-26	$23.60	$23.73	$23.43	$23.46	$23.46	65,346
2023-05-25	$23.78	$23.92	$23.54	$23.67	$23.67	77,662
2023-05-24	$24.13	$24.17	$23.80	$23.86	$23.86	58,561
2023-05-23	$24.20	$24.47	$23.91	$24.14	$24.14	89,646
2023-05-22	$24.15	$24.35	$24.04	$24.19	$24.19	214,517
2023-05-19	$24.01	$24.12	$23.91	$24.11	$24.11	91,793
2023-05-18	$23.68	$23.90	$23.30	$23.73	$23.73	68,631
2023-05-17	$23.79	$24.14	$23.50	$23.76	$23.76	87,385
2023-05-16	$23.80	$23.89	$23.46	$23.74	$23.74	131,430
2023-05-15	$24.19	$24.25	$23.92	$23.94	$23.94	86,435
2023-05-12	$23.77	$24.29	$23.77	$24.25	$24.25	105,011
2023-05-11	$23.69	$23.85	$23.52	$23.82	$23.82	71,266
2023-05-10	$23.89	$23.97	$23.66	$23.84	$23.84	91,185
2023-05-09	$23.62	$23.77	$23.56	$23.69	$23.69	72,708
2023-05-08	$23.85	$23.85	$23.33	$23.71	$23.71	75,296
2023-05-05	$24.24	$24.24	$23.62	$23.77	$23.77	71,114
2023-05-04	$24.10	$24.24	$23.69	$23.93	$23.93	107,970
2023-05-03	$24.47	$24.71	$24.24	$24.26	$24.26	141,893
2023-05-02	$24.64	$24.73	$24.39	$24.45	$24.45	151,077
2023-05-01	$24.56	$24.90	$24.49	$24.68	$24.68	113,776
2023-04-28	$24.80	$25.02	$24.58	$24.64	$24.64	204,136
2023-04-27	$25.15	$25.29	$24.47	$24.70	$24.70	177,423
2023-04-26	$25.04	$25.35	$24.68	$25.25	$25.25	197,956
2023-04-25	$27.08	$27.62	$24.58	$25.33	$25.33	247,286
2023-04-24	$27.22	$27.56	$27.03	$27.32	$27.32	99,772
2023-04-21	$27.22	$27.46	$27.11	$27.22	$27.22	67,671
2023-04-20	$27.03	$27.28	$26.84	$27.18	$27.18	84,614
2023-04-19	$27.00	$27.27	$26.92	$27.03	$27.03	47,629
2023-04-18	$27.34	$27.35	$26.92	$27.01	$27.01	57,262
2023-04-17	$27.45	$27.69	$27.07	$27.32	$27.32	102,039
2023-04-14	$27.42	$27.58	$27.36	$27.43	$27.43	78,910
2023-04-13	$27.20	$27.48	$27.07	$27.47	$27.44	72,819
2023-04-12	$27.28	$27.34	$27.05	$27.22	$27.20	60,373
2023-04-11	$27.10	$27.35	$27.02	$27.18	$27.16	75,222
2023-04-10	$26.85	$27.16	$26.60	$27.10	$27.08	68,374
2023-04-06	$26.63	$26.89	$26.60	$26.75	$26.75	242,434
2023-04-05	$26.60	$26.74	$26.24	$26.58	$26.58	131,542
2023-04-04	$26.90	$26.90	$26.48	$26.54	$26.54	231,551
2023-04-03	$27.03	$27.03	$26.51	$26.80	$26.80	319,109
2023-03-31	$26.35	$27.27	$26.34	$27.10	$27.10	201,026
2023-03-30	$26.24	$26.36	$25.76	$26.19	$26.19	84,657
2023-03-29	$26.63	$26.63	$26.03	$26.17	$26.17	59,332
2023-03-28	$26.85	$26.85	$26.29	$26.56	$26.56	61,746
2023-03-27	$26.73	$26.96	$26.70	$26.84	$26.84	53,427
2023-03-24	$26.03	$26.58	$25.96	$26.49	$26.49	75,596
2023-03-23	$26.34	$26.45	$25.98	$26.10	$26.10	100,200
2023-03-22	$26.60	$26.78	$26.25	$26.25	$26.25	85,979
2023-03-21	$26.56	$26.84	$26.33	$26.60	$26.60	129,118
2023-03-20	$26.09	$26.65	$26.03	$26.37	$26.37	109,846
2023-03-17	$26.26	$26.46	$25.73	$26.02	$26.02	328,679
2023-03-16	$25.24	$26.31	$25.06	$26.30	$26.30	145,157
2023-03-15	$25.14	$25.51	$24.95	$25.48	$25.48	101,726
2023-03-14	$25.00	$25.50	$25.00	$25.47	$25.47	89,037
2023-03-13	$24.80	$25.03	$24.56	$24.61	$24.61	97,268
2023-03-10	$25.19	$25.29	$24.77	$25.04	$25.04	99,309
2023-03-09	$25.65	$25.80	$25.30	$25.34	$25.34	67,706
2023-03-08	$25.68	$25.68	$25.35	$25.59	$25.59	73,525
2023-03-07	$25.35	$25.93	$25.28	$25.78	$25.78	96,957
2023-03-06	$25.92	$25.92	$25.11	$25.29	$25.29	97,273
2023-03-03	$25.48	$25.95	$25.25	$25.88	$25.88	82,285
2023-03-02	$25.27	$25.79	$25.27	$25.37	$25.37	78,269
2023-03-01	$25.54	$25.76	$25.17	$25.44	$25.44	170,152
2023-02-28	$25.43	$25.80	$25.25	$25.65	$25.65	479,862
2023-02-27	$25.30	$25.51	$25.16	$25.37	$25.37	394,665
2023-02-24	$25.41	$25.50	$25.06	$25.30	$25.30	94,211
2023-02-23	$25.78	$26.10	$25.52	$25.67	$25.67	188,961
2023-02-22	$25.70	$26.06	$25.27	$25.72	$25.72	148,889
2023-02-21	$24.60	$26.50	$24.60	$25.72	$25.72	282,317
2023-02-17	$24.78	$24.82	$24.39	$24.53	$24.53	416,955
2023-02-16	$24.33	$24.96	$24.18	$24.63	$24.63	115,249
2023-02-15	$24.16	$24.70	$24.04	$24.52	$24.52	97,132
2023-02-14	$24.44	$24.56	$24.25	$24.32	$24.32	128,078
2023-02-13	$24.30	$24.60	$24.14	$24.40	$24.40	74,064
2023-02-10	$23.95	$24.28	$23.91	$24.19	$24.19	93,393
2023-02-09	$24.37	$24.56	$23.98	$24.03	$24.03	118,115
2023-02-08	$24.66	$24.68	$24.22	$24.32	$24.32	70,674
2023-02-07	$24.23	$24.78	$23.89	$24.76	$24.76	106,091
2023-02-06	$24.89	$24.89	$24.32	$24.42	$24.42	86,708
2023-02-03	$24.21	$24.95	$24.21	$24.90	$24.90	142,789
2023-02-02	$23.90	$24.36	$23.82	$24.36	$24.36	185,475
2023-02-01	$24.24	$24.41	$23.81	$23.86	$23.86	147,597
2023-01-31	$23.81	$24.24	$23.81	$24.18	$24.18	106,579
2023-01-30	$23.38	$24.09	$23.35	$23.83	$23.83	99,238
2023-01-27	$23.72	$23.73	$23.37	$23.45	$23.45	73,747
2023-01-26	$23.88	$23.88	$23.58	$23.71	$23.71	69,866
2023-01-25	$23.77	$23.88	$23.56	$23.77	$23.77	83,013
2023-01-24	$23.97	$24.14	$23.72	$23.86	$23.86	91,604
2023-01-23	$23.94	$24.16	$23.79	$24.07	$24.07	104,746
2023-01-20	$24.16	$24.16	$23.86	$24.02	$24.02	79,633
2023-01-19	$23.94	$24.35	$23.84	$23.99	$23.99	54,765
2023-01-18	$24.16	$24.29	$23.87	$23.96	$23.96	61,825
2023-01-17	$24.33	$24.33	$23.87	$23.98	$23.98	70,495
2023-01-13	$24.02	$24.40	$24.02	$24.37	$24.37	56,132
2023-01-12	$23.97	$24.36	$23.65	$24.19	$24.19	75,258
2023-01-11	$23.70	$23.93	$23.70	$23.91	$23.91	58,550
2023-01-10	$23.49	$23.88	$23.42	$23.76	$23.76	73,307
2023-01-09	$24.07	$24.12	$23.54	$23.59	$23.59	76,982
2023-01-06	$23.91	$24.26	$23.75	$24.07	$24.07	95,041
2023-01-05	$23.96	$23.96	$23.64	$23.75	$23.75	127,944
2023-01-04	$24.45	$24.92	$23.92	$24.15	$24.15	139,102
2023-01-03	$24.81	$25.10	$24.41	$24.67	$24.67	120,212
2022-12-30	$24.75	$24.97	$24.62	$24.84	$24.84	65,929
2022-12-29	$24.76	$25.06	$24.76	$24.90	$24.90	53,473
2022-12-28	$24.77	$25.18	$24.59	$24.61	$24.61	59,602
2022-12-27	$24.51	$24.86	$24.38	$24.79	$24.79	62,819
2022-12-23	$24.63	$24.66	$24.50	$24.60	$24.60	51,700
2022-12-22	$24.55	$24.75	$24.26	$24.64	$24.64	86,620
2022-12-21	$24.55	$24.96	$24.47	$24.63	$24.63	67,515
2022-12-20	$24.46	$24.77	$24.11	$24.41	$24.41	63,769
2022-12-19	$24.51	$24.78	$24.41	$24.53	$24.53	67,900
2022-12-16	$24.25	$24.66	$24.15	$24.58	$24.58	265,125
2022-12-15	$25.03	$25.03	$24.39	$24.52	$24.52	76,374
2022-12-14	$25.28	$25.35	$24.97	$25.17	$25.17	95,128
2022-12-13	$25.38	$26.29	$25.00	$25.21	$25.21	104,510
2022-12-12	$24.84	$25.15	$24.50	$24.83	$24.83	90,356
2022-12-09	$24.98	$25.25	$24.71	$24.79	$24.79	49,478
2022-12-08	$25.01	$25.34	$24.81	$25.10	$25.10	78,185
2022-12-07	$25.00	$25.37	$24.74	$25.02	$25.02	67,814
2022-12-06	$25.05	$25.46	$24.77	$25.02	$25.02	128,414
2022-12-05	$25.45	$25.59	$24.79	$25.10	$25.10	86,769
2022-12-02	$25.44	$25.97	$25.11	$25.57	$25.57	79,203
2022-12-01	$25.40	$25.82	$25.31	$25.63	$25.63	111,578
2022-11-30	$24.77	$25.47	$24.63	$25.40	$25.40	175,497
2022-11-29	$24.65	$24.89	$24.62	$24.70	$24.70	85,527
2022-11-28	$25.00	$25.14	$24.64	$24.71	$24.71	57,812
2022-11-25	$24.97	$25.28	$24.97	$25.10	$25.10	48,712
2022-11-23	$25.28	$25.39	$24.88	$25.06	$25.06	106,441
2022-11-22	$25.00	$25.36	$24.82	$25.19	$25.19	77,640
2022-11-21	$25.10	$25.13	$24.84	$24.99	$24.99	75,793
2022-11-18	$25.16	$25.32	$24.93	$24.98	$24.98	125,589
2022-11-17	$25.22	$25.29	$24.80	$24.96	$24.96	113,145
2022-11-16	$25.49	$25.64	$25.02	$25.23	$25.23	118,153
2022-11-15	$25.56	$25.96	$25.15	$25.34	$25.34	141,743
2022-11-14	$25.10	$25.63	$24.75	$25.33	$25.33	134,235
2022-11-11	$26.41	$26.62	$24.69	$25.02	$25.02	680,860
2022-11-10	$25.85	$26.44	$25.85	$26.17	$26.17	147,122
2022-11-09	$24.51	$25.78	$24.19	$25.32	$25.32	130,512
2022-11-08	$24.98	$25.33	$24.34	$24.64	$24.64	167,804
2022-11-07	$24.13	$25.46	$24.06	$24.92	$24.92	209,782
2022-11-04	$23.86	$24.04	$23.28	$23.99	$23.99	139,491
2022-11-03	$23.83	$24.05	$23.50	$23.74	$23.74	77,434
2022-11-02	$24.23	$24.54	$23.80	$24.03	$24.03	121,842
2022-11-01	$24.86	$24.96	$24.15	$24.19	$24.19	87,381
2022-10-31	$24.45	$25.19	$24.44	$24.70	$24.70	185,854
2022-10-28	$23.55	$24.58	$23.46	$24.40	$24.40	329,958
2022-10-27	$23.79	$23.90	$23.32	$23.47	$23.47	116,156
2022-10-26	$23.08	$24.03	$22.88	$23.71	$23.71	125,132
2022-10-25	$22.46	$23.86	$22.46	$22.93	$22.93	208,457
2022-10-24	$21.89	$22.00	$21.48	$21.77	$21.77	74,963
2022-10-21	$22.05	$22.12	$21.71	$21.93	$21.93	78,342
2022-10-20	$22.03	$22.27	$21.84	$21.97	$21.97	86,571
2022-10-19	$22.05	$22.15	$21.72	$21.99	$21.99	63,658
2022-10-18	$22.45	$22.93	$22.12	$22.26	$22.26	91,272
2022-10-17	$22.02	$22.28	$21.97	$22.19	$22.19	124,247
2022-10-14	$21.36	$22.03	$21.36	$21.92	$21.92	195,510
2022-10-13	$20.82	$21.51	$20.59	$21.42	$21.42	232,582
2022-10-12	$21.25	$21.25	$20.96	$20.97	$20.97	67,910
2022-10-11	$20.82	$21.40	$20.51	$21.29	$21.29	139,621
2022-10-10	$21.20	$21.38	$20.97	$20.99	$20.99	113,121
2022-10-07	$21.30	$21.41	$20.98	$21.20	$21.20	238,772
2022-10-06	$21.53	$21.55	$21.26	$21.40	$21.40	80,269
2022-10-05	$22.00	$22.09	$21.38	$21.53	$21.53	75,702
2022-10-04	$21.77	$22.42	$21.77	$22.23	$22.23	96,058
2022-10-03	$21.45	$21.77	$21.30	$21.65	$21.65	86,553
2022-09-30	$21.21	$21.72	$21.21	$21.26	$21.26	118,977
2022-09-29	$21.17	$21.33	$20.90	$21.30	$21.30	58,001
2022-09-28	$20.93	$21.43	$20.83	$21.37	$21.37	77,118
2022-09-27	$20.95	$21.23	$20.77	$20.87	$20.87	78,456
2022-09-26	$21.04	$21.27	$20.73	$20.91	$20.91	75,933
2022-09-23	$21.22	$21.44	$21.02	$21.25	$21.25	86,198
2022-09-22	$21.98	$21.98	$21.18	$21.40	$21.40	56,577
2022-09-21	$21.77	$22.22	$21.66	$21.98	$21.98	88,489
2022-09-20	$21.75	$21.75	$21.38	$21.67	$21.67	50,562
2022-09-19	$21.74	$21.95	$21.47	$21.93	$21.93	59,030
2022-09-16	$21.69	$21.90	$21.45	$21.69	$21.69	256,536
2022-09-15	$21.97	$22.18	$21.75	$21.86	$21.86	49,211
2022-09-14	$22.00	$22.24	$21.81	$22.07	$22.07	54,662
2022-09-13	$22.18	$22.35	$21.93	$21.95	$21.95	70,239
2022-09-12	$22.64	$22.68	$22.39	$22.50	$22.50	58,559
2022-09-09	$22.57	$22.70	$22.27	$22.47	$22.47	75,789
2022-09-08	$22.17	$22.60	$22.00	$22.46	$22.46	78,695
2022-09-07	$21.87	$22.30	$21.65	$22.21	$22.21	71,390
2022-09-06	$22.04	$22.05	$21.61	$21.91	$21.91	64,862
2022-09-02	$22.35	$22.35	$21.78	$21.93	$21.93	56,100
2022-09-01	$22.05	$22.39	$21.76	$22.35	$22.35	52,974
2022-08-31	$22.36	$22.58	$22.09	$22.13	$22.13	99,146
2022-08-30	$22.63	$22.70	$22.10	$22.30	$22.30	85,721
2022-08-29	$22.65	$22.85	$21.70	$22.64	$22.64	50,964
2022-08-26	$23.37	$23.37	$22.71	$22.84	$22.84	62,166
2022-08-25	$23.05	$23.34	$23.00	$23.30	$23.30	51,398
2022-08-24	$23.48	$23.67	$23.06	$23.09	$23.09	44,041
2022-08-23	$23.62	$23.82	$23.54	$23.56	$23.56	76,350
2022-08-22	$23.55	$23.80	$23.36	$23.77	$23.77	62,633
2022-08-19	$23.49	$23.75	$23.43	$23.69	$23.69	57,722
2022-08-18	$23.67	$23.67	$23.28	$23.51	$23.51	39,206
2022-08-17	$23.66	$23.85	$23.52	$23.56	$23.56	49,038
2022-08-16	$23.95	$23.95	$23.60	$23.79	$23.79	50,189
2022-08-15	$23.69	$24.12	$23.42	$24.07	$24.07	56,057
2022-08-12	$23.66	$23.90	$23.42	$23.89	$23.89	47,138
2022-08-11	$23.56	$23.94	$23.53	$23.67	$23.67	44,757
2022-08-10	$23.94	$24.14	$23.56	$23.56	$23.56	87,429
2022-08-09	$23.91	$24.45	$23.14	$23.63	$23.63	121,789
2022-08-08	$24.09	$24.19	$23.93	$24.00	$24.00	78,810
2022-08-05	$23.84	$24.22	$23.64	$24.14	$24.14	86,272
2022-08-04	$24.63	$24.63	$23.92	$24.03	$24.03	104,177
2022-08-03	$24.71	$24.93	$24.54	$24.67	$24.67	96,052
2022-08-02	$24.42	$25.00	$24.42	$24.70	$24.70	85,796
2022-08-01	$24.09	$25.06	$23.86	$24.49	$24.49	128,709
2022-07-29	$24.40	$24.40	$23.71	$24.06	$24.06	94,199
2022-07-28	$24.37	$24.51	$23.68	$24.47	$24.47	61,252
2022-07-27	$24.63	$24.85	$23.73	$24.28	$24.28	91,583
2022-07-26	$23.74	$24.64	$23.50	$24.62	$24.62	137,153
2022-07-25	$23.67	$24.25	$23.52	$23.62	$23.62	111,838
2022-07-22	$23.41	$23.76	$23.30	$23.56	$23.56	93,618
2022-07-21	$23.04	$23.45	$22.38	$23.40	$23.40	49,325
2022-07-20	$22.89	$23.25	$22.71	$23.03	$23.03	87,427
2022-07-19	$22.33	$22.94	$22.25	$22.79	$22.79	94,930
2022-07-18	$22.53	$22.68	$22.10	$22.13	$22.13	99,094
2022-07-15	$22.02	$22.50	$21.82	$22.43	$22.43	155,389
2022-07-14	$21.50	$21.78	$21.32	$21.71	$21.71	70,909
2022-07-13	$21.64	$21.91	$21.40	$21.65	$21.65	45,406
2022-07-12	$21.69	$22.58	$21.55	$21.79	$21.79	77,774
2022-07-11	$22.10	$22.10	$21.75	$21.79	$21.79	43,009
2022-07-08	$21.81	$22.16	$21.75	$22.13	$22.13	64,781
2022-07-07	$21.69	$22.14	$21.56	$21.91	$21.91	76,856
2022-07-06	$21.91	$22.13	$21.55	$21.64	$21.64	79,803
2022-07-05	$21.70	$21.97	$21.32	$21.95	$21.95	115,996
2022-07-01	$21.59	$21.97	$21.28	$21.90	$21.90	120,111
2022-06-30	$21.28	$21.82	$21.20	$21.71	$21.71	109,244
2022-06-29	$21.57	$21.64	$21.05	$21.41	$21.41	91,598
2022-06-28	$21.48	$21.65	$21.16	$21.50	$21.50	130,485
2022-06-27	$21.38	$21.61	$20.80	$21.41	$21.41	102,656
2022-06-24	$20.99	$21.43	$20.66	$21.22	$21.22	361,333
2022-06-23	$19.92	$20.92	$19.92	$20.91	$20.91	114,444
2022-06-22	$19.66	$20.08	$19.61	$19.90	$19.90	107,487
2022-06-21	$19.52	$20.02	$19.31	$19.73	$19.73	105,815
2022-06-17	$19.01	$19.58	$19.01	$19.24	$19.24	354,945
2022-06-16	$19.49	$20.30	$18.81	$19.00	$19.00	151,481
2022-06-15	$19.66	$19.94	$19.48	$19.69	$19.69	123,579
2022-06-14	$19.53	$19.65	$19.33	$19.46	$19.46	121,779
2022-06-13	$19.73	$19.81	$19.41	$19.46	$19.46	87,179
2022-06-10	$20.15	$20.34	$19.92	$20.12	$20.12	53,060
2022-06-09	$20.69	$20.75	$20.35	$20.38	$20.38	55,755
2022-06-08	$20.48	$20.78	$20.40	$20.72	$20.72	114,978
2022-06-07	$20.55	$20.68	$20.40	$20.54	$20.54	52,973
2022-06-06	$20.23	$20.73	$20.15	$20.65	$20.65	80,667
2022-06-03	$20.75	$20.84	$20.18	$20.19	$20.19	68,518
2022-06-02	$20.27	$20.81	$20.11	$20.79	$20.79	77,917
2022-06-01	$20.38	$20.50	$19.90	$20.24	$20.24	102,651
2022-05-31	$20.52	$20.90	$20.21	$20.37	$20.37	133,861
2022-05-27	$20.15	$20.70	$20.09	$20.64	$20.64	65,427
2022-05-26	$20.45	$20.51	$20.13	$20.14	$20.14	67,883
2022-05-25	$19.92	$20.36	$19.89	$20.27	$20.27	88,390
2022-05-24	$19.44	$19.91	$19.20	$19.85	$19.85	82,666
2022-05-23	$20.31	$20.31	$19.34	$19.40	$19.40	132,501
2022-05-20	$19.80	$20.22	$19.40	$20.08	$20.08	479,494
2022-05-19	$19.57	$19.97	$19.35	$19.64	$19.64	209,723
2022-05-18	$19.09	$19.63	$18.96	$19.58	$19.58	174,992
2022-05-17	$19.40	$19.56	$19.08	$19.33	$19.33	70,396
2022-05-16	$19.41	$19.41	$18.89	$19.24	$19.24	89,011
2022-05-13	$19.24	$19.49	$19.08	$19.28	$19.28	95,704
2022-05-12	$18.89	$19.25	$18.85	$19.24	$19.24	96,273
2022-05-11	$19.25	$19.58	$18.97	$19.00	$19.00	110,230
2022-05-10	$19.27	$19.78	$18.92	$19.36	$19.36	145,808
2022-05-09	$19.03	$19.25	$18.83	$19.20	$19.20	144,682
2022-05-06	$19.27	$19.41	$18.97	$19.09	$19.09	137,789
2022-05-05	$19.20	$19.53	$18.96	$19.18	$19.18	200,998
2022-05-04	$19.12	$19.54	$18.91	$19.42	$19.42	127,236
2022-05-03	$19.43	$19.43	$18.95	$19.13	$19.13	112,565
2022-05-02	$19.00	$19.92	$19.00	$19.37	$19.37	197,995
2022-04-29	$19.79	$19.79	$19.04	$19.10	$19.10	98,323
2022-04-28	$19.51	$19.98	$19.16	$19.83	$19.83	133,452
2022-04-27	$19.73	$20.05	$19.00	$19.40	$19.40	120,893
2022-04-26	$20.68	$20.68	$19.49	$19.84	$19.84	154,932
2022-04-25	$19.23	$19.49	$19.02	$19.29	$19.29	102,650
2022-04-22	$20.04	$20.14	$19.27	$19.41	$19.41	92,145
2022-04-21	$20.20	$20.39	$20.02	$20.10	$20.10	93,862
2022-04-20	$19.95	$20.42	$19.71	$20.19	$20.19	67,756
2022-04-19	$19.61	$20.04	$19.61	$19.74	$19.74	86,925
2022-04-18	$20.03	$20.03	$19.37	$19.51	$19.51	89,129
2022-04-14	$20.25	$20.30	$19.87	$19.90	$19.90	123,678
2022-04-13	$19.96	$20.32	$19.89	$20.16	$20.16	78,886
2022-04-12	$19.91	$20.14	$19.82	$19.95	$19.95	106,413
2022-04-11	$19.89	$20.26	$19.75	$19.79	$19.79	102,289
2022-04-08	$20.20	$20.24	$19.98	$20.01	$20.01	85,184
2022-04-07	$19.94	$20.25	$19.94	$20.17	$20.17	102,432
2022-04-06	$20.05	$20.05	$19.51	$19.92	$19.92	135,131
2022-04-05	$20.32	$20.32	$19.82	$19.88	$19.88	53,672
2022-04-04	$20.63	$20.81	$20.15	$20.33	$20.33	90,586
2022-04-01	$19.96	$20.70	$19.96	$20.64	$20.64	137,408
2022-03-31	$20.23	$20.33	$19.84	$19.92	$19.92	200,998
2022-03-30	$20.45	$20.64	$20.18	$20.20	$20.20	117,807
2022-03-29	$20.62	$20.62	$20.30	$20.50	$20.50	155,505
2022-03-28	$20.36	$20.65	$20.13	$20.25	$20.25	71,762
2022-03-25	$20.61	$20.61	$20.26	$20.40	$20.40	81,877
2022-03-24	$20.31	$20.43	$20.16	$20.23	$20.23	73,036
2022-03-23	$20.60	$20.60	$20.19	$20.32	$20.32	66,898
2022-03-22	$20.60	$21.03	$20.60	$20.65	$20.65	53,153
2022-03-21	$20.85	$21.06	$20.50	$20.59	$20.59	78,599
2022-03-18	$20.45	$21.18	$20.45	$21.00	$21.00	198,376
2022-03-17	$19.95	$20.67	$19.89	$20.47	$20.47	133,549
2022-03-16	$19.83	$20.06	$19.63	$19.94	$19.94	103,135
2022-03-15	$19.43	$19.98	$19.36	$19.65	$19.65	105,600
2022-03-14	$19.24	$19.63	$19.08	$19.16	$19.16	87,518
2022-03-11	$20.14	$20.14	$19.23	$19.23	$19.23	81,262
2022-03-10	$20.06	$20.43	$19.78	$20.12	$20.12	77,215
2022-03-09	$20.65	$20.65	$20.28	$20.47	$20.47	51,595
2022-03-08	$20.46	$20.88	$20.35	$20.42	$20.42	115,993
2022-03-07	$20.67	$20.90	$20.35	$20.43	$20.43	142,148
2022-03-04	$20.68	$20.84	$20.61	$20.69	$20.69	118,097
2022-03-03	$20.99	$20.99	$20.60	$20.81	$20.81	78,798
2022-03-02	$20.18	$21.08	$20.18	$20.77	$20.77	101,500
2022-03-01	$20.49	$20.96	$19.76	$20.19	$20.19	151,046
2022-02-28	$19.74	$20.56	$19.74	$20.49	$20.49	145,261
2022-02-25	$19.57	$20.02	$19.52	$19.83	$19.83	130,407
2022-02-24	$18.51	$19.64	$18.51	$19.47	$19.47	224,173
2022-02-23	$19.83	$20.31	$18.92	$18.97	$18.97	147,856
2022-02-22	$22.59	$23.19	$19.65	$19.76	$19.76	216,607
2022-02-18	$23.56	$24.23	$23.54	$23.81	$23.81	268,844
2022-02-17	$23.88	$23.93	$23.59	$23.65	$23.65	85,743
2022-02-16	$24.23	$24.23	$23.96	$24.04	$24.04	75,200
2022-02-15	$24.09	$24.27	$23.87	$24.19	$24.19	93,361
2022-02-14	$24.03	$24.18	$23.87	$23.95	$23.95	115,116
2022-02-11	$23.70	$24.00	$23.70	$23.91	$23.91	89,627
2022-02-10	$23.76	$24.00	$23.63	$23.72	$23.72	76,185
2022-02-09	$23.97	$24.13	$23.78	$24.04	$24.04	74,143
2022-02-08	$23.67	$24.08	$23.47	$23.88	$23.88	71,411
2022-02-07	$23.78	$23.89	$23.54	$23.67	$23.67	71,629
2022-02-04	$23.89	$24.07	$23.57	$23.83	$23.83	73,290
2022-02-03	$23.94	$24.11	$23.87	$23.93	$23.93	74,621
2022-02-02	$24.15	$24.36	$23.94	$24.04	$24.04	74,700
2022-02-01	$24.29	$24.32	$23.98	$24.20	$24.20	74,233
2022-01-31	$24.34	$24.51	$24.13	$24.35	$24.35	73,573
2022-01-28	$24.00	$24.45	$23.70	$24.45	$24.45	60,227
2022-01-27	$24.35	$24.49	$23.98	$24.02	$24.02	59,296
2022-01-26	$24.75	$25.69	$24.09	$24.33	$24.33	78,797
2022-01-25	$25.22	$25.35	$24.51	$24.67	$24.67	87,067
2022-01-24	$24.14	$25.28	$24.14	$25.28	$25.28	94,763
2022-01-21	$23.97	$24.88	$23.83	$24.34	$24.34	91,619
2022-01-20	$24.77	$25.01	$24.09	$24.15	$24.15	87,969
2022-01-19	$24.44	$25.03	$24.44	$24.73	$24.73	104,092
2022-01-18	$25.15	$25.15	$24.24	$24.33	$24.33	73,795
2022-01-14	$25.00	$25.37	$24.98	$25.25	$25.25	46,815
2022-01-13	$25.75	$25.93	$25.03	$25.17	$25.17	54,661
2022-01-12	$25.90	$26.12	$25.77	$25.78	$25.78	101,341
2022-01-11	$26.03	$26.14	$25.51	$25.73	$25.73	87,610
2022-01-10	$25.55	$26.04	$25.29	$25.97	$25.97	80,083
2022-01-07	$25.90	$25.90	$25.42	$25.62	$25.62	54,980
2022-01-06	$25.63	$25.89	$25.17	$25.60	$25.60	82,274
2022-01-05	$25.85	$26.18	$25.65	$25.70	$25.70	70,133
2022-01-04	$26.21	$26.78	$25.96	$26.00	$26.00	59,338
2022-01-03	$26.47	$26.64	$26.05	$26.43	$26.43	73,208
2021-12-31	$26.50	$26.67	$26.10	$26.36	$26.36	74,226
2021-12-30	$26.03	$26.55	$26.00	$26.46	$26.46	124,469
2021-12-29	$26.29	$26.29	$25.89	$26.01	$26.01	50,309
2021-12-28	$26.57	$26.57	$26.20	$26.21	$26.21	41,887
2021-12-27	$26.28	$26.80	$26.02	$26.52	$26.52	55,780
2021-12-23	$26.12	$26.27	$25.78	$26.14	$26.14	113,055
2021-12-22	$25.87	$26.06	$25.74	$26.00	$26.00	69,881
2021-12-21	$26.18	$26.52	$25.65	$25.81	$25.81	94,192
2021-12-20	$25.40	$26.27	$25.01	$26.18	$26.18	209,913
2021-12-17	$25.17	$26.12	$24.83	$25.50	$25.50	573,183
2021-12-16	$25.86	$26.08	$25.19	$25.36	$25.36	129,862
2021-12-15	$25.00	$25.94	$24.80	$25.81	$25.81	160,395
2021-12-14	$24.84	$25.25	$24.33	$25.10	$25.10	68,005
2021-12-13	$24.44	$25.14	$24.28	$24.87	$24.87	93,674
2021-12-10	$24.81	$25.01	$24.37	$24.61	$24.61	72,425
2021-12-09	$24.78	$24.98	$24.47	$24.60	$24.60	69,228
2021-12-08	$24.68	$25.01	$24.40	$24.92	$24.92	39,117
2021-12-07	$24.74	$25.01	$24.59	$24.71	$24.71	60,765
2021-12-06	$24.03	$24.74	$23.84	$24.61	$24.61	96,350
2021-12-03	$23.85	$23.94	$23.21	$23.74	$23.74	77,033
2021-12-02	$23.77	$24.61	$23.32	$23.91	$23.91	75,235
2021-12-01	$24.05	$24.73	$23.33	$23.49	$23.49	114,068
2021-11-30	$23.90	$24.04	$23.05	$23.22	$23.22	106,509
2021-11-29	$24.78	$25.47	$23.86	$23.97	$23.97	113,912
2021-11-26	$25.10	$25.10	$24.17	$24.51	$24.51	52,738
2021-11-24	$25.60	$25.67	$25.06	$25.21	$25.21	34,552
2021-11-23	$25.33	$26.95	$25.09	$25.68	$25.68	89,900
2021-11-22	$25.47	$25.94	$25.18	$25.39	$25.39	79,983
2021-11-19	$25.04	$25.42	$24.92	$25.21	$25.21	118,736
2021-11-18	$25.96	$25.98	$24.94	$25.21	$25.21	115,333
2021-11-17	$26.40	$26.40	$25.80	$25.82	$25.82	81,468
2021-11-16	$26.07	$26.75	$26.01	$26.58	$26.58	77,098
2021-11-15	$27.07	$27.49	$25.99	$26.03	$26.03	303,119
2021-11-12	$27.58	$27.58	$26.83	$27.03	$27.03	42,845
2021-11-11	$27.15	$27.38	$26.80	$27.32	$27.32	46,434
2021-11-10	$27.21	$27.59	$27.06	$27.10	$27.10	52,372
2021-11-09	$27.23	$27.33	$26.90	$27.33	$27.33	37,059
2021-11-08	$27.51	$27.59	$26.93	$27.23	$27.23	35,138
2021-11-05	$27.58	$27.72	$27.08	$27.38	$27.38	66,234
2021-11-04	$27.86	$28.07	$27.04	$27.36	$27.36	49,502
2021-11-03	$26.91	$27.72	$26.67	$27.59	$27.59	62,645
2021-11-02	$27.08	$27.92	$26.86	$26.91	$26.91	74,377
2021-11-01	$26.54	$27.23	$26.49	$27.07	$27.07	116,475
2021-10-29	$26.55	$26.72	$25.96	$26.61	$26.61	87,602
2021-10-28	$25.85	$26.67	$25.78	$26.45	$26.45	93,891
2021-10-27	$25.67	$25.82	$25.23	$25.71	$25.71	84,250
2021-10-26	$28.50	$28.76	$25.48	$25.80	$25.80	141,996
2021-10-25	$28.23	$28.68	$27.98	$28.55	$28.55	60,169
2021-10-22	$28.60	$28.60	$28.09	$28.30	$28.30	43,788
2021-10-21	$28.36	$28.57	$28.26	$28.54	$28.54	57,933
2021-10-20	$27.95	$28.36	$27.85	$28.30	$28.30	65,011
2021-10-19	$28.00	$28.13	$27.83	$27.85	$27.85	37,356
2021-10-18	$27.75	$28.10	$27.57	$28.04	$28.04	34,042
2021-10-15	$28.43	$28.45	$27.80	$27.81	$27.81	66,584
2021-10-14	$28.64	$28.67	$27.94	$28.17	$28.17	50,093
2021-10-13	$28.49	$28.61	$28.24	$28.46	$28.46	42,587
2021-10-12	$28.21	$28.62	$28.12	$28.42	$28.42	37,269
2021-10-11	$28.36	$28.52	$28.13	$28.21	$28.21	42,742
2021-10-08	$28.79	$28.79	$28.27	$28.36	$28.36	22,983
2021-10-07	$28.49	$28.99	$28.39	$28.75	$28.75	69,293
2021-10-06	$28.45	$28.73	$27.96	$28.23	$28.23	60,953
2021-10-05	$28.79	$29.01	$28.54	$28.57	$28.57	57,243
2021-10-04	$29.23	$29.23	$28.36	$28.72	$28.72	45,414
2021-10-01	$28.69	$29.60	$28.42	$29.23	$29.23	108,077
2021-09-30	$28.91	$29.13	$28.56	$28.58	$28.58	57,768
2021-09-29	$28.63	$28.90	$28.63	$28.73	$28.73	34,838
2021-09-28	$28.62	$28.76	$28.20	$28.43	$28.43	65,427
2021-09-27	$29.02	$29.12	$28.73	$28.81	$28.81	69,961
2021-09-24	$28.82	$29.73	$28.63	$29.01	$29.01	50,029
2021-09-23	$29.21	$29.42	$28.84	$28.93	$28.93	41,589
2021-09-22	$29.06	$29.29	$28.66	$29.07	$29.07	69,987
2021-09-21	$29.00	$29.76	$28.69	$28.97	$28.97	56,540
2021-09-20	$28.98	$29.16	$27.52	$28.78	$28.78	80,068
2021-09-17	$28.41	$29.30	$28.28	$29.28	$29.28	290,234
2021-09-16	$28.28	$28.45	$27.87	$28.31	$28.31	96,603
2021-09-15	$28.66	$29.02	$28.14	$28.15	$28.15	123,263
2021-09-14	$29.16	$29.86	$28.53	$28.73	$28.73	64,515
2021-09-13	$30.05	$30.05	$28.99	$29.14	$29.14	79,568
2021-09-10	$30.17	$30.30	$29.85	$29.93	$29.93	53,203
2021-09-09	$29.94	$30.31	$29.74	$30.10	$30.10	94,427
2021-09-08	$29.55	$30.01	$29.39	$29.89	$29.89	104,809
2021-09-07	$30.26	$30.28	$29.58	$29.62	$29.62	59,790
2021-09-03	$30.39	$30.57	$30.05	$30.32	$30.32	71,171
2021-09-02	$30.48	$30.79	$30.24	$30.38	$30.38	87,341
2021-09-01	$30.52	$30.80	$29.75	$30.35	$30.35	77,380
2021-08-31	$29.81	$30.39	$29.70	$30.39	$30.39	81,819
2021-08-30	$29.84	$29.99	$29.62	$29.81	$29.81	52,041
2021-08-27	$28.92	$29.93	$28.91	$29.69	$29.69	89,105
2021-08-26	$29.55	$29.71	$28.90	$28.93	$28.93	64,704
2021-08-25	$29.63	$29.81	$29.51	$29.51	$29.51	65,937
2021-08-24	$30.42	$30.42	$29.54	$29.62	$29.62	60,845
2021-08-23	$29.99	$30.50	$29.96	$30.48	$30.48	63,399
2021-08-20	$29.55	$29.98	$29.55	$29.88	$29.88	202,461
2021-08-19	$29.85	$30.47	$29.58	$29.66	$29.66	87,047
2021-08-18	$29.73	$30.14	$29.70	$29.83	$29.83	60,524
2021-08-17	$30.51	$30.56	$29.66	$29.83	$29.83	47,154
2021-08-16	$30.57	$30.86	$30.24	$30.62	$30.62	99,160
2021-08-13	$30.05	$30.56	$29.98	$30.54	$30.54	34,732
2021-08-12	$29.96	$30.35	$29.79	$30.11	$30.11	72,648
2021-08-11	$30.18	$30.33	$29.89	$29.94	$29.94	81,825
2021-08-10	$30.44	$30.55	$30.02	$30.16	$30.16	50,789
2021-08-09	$30.21	$30.32	$30.03	$30.25	$30.25	47,142
2021-08-06	$29.91	$30.27	$29.68	$30.24	$30.24	66,951
2021-08-05	$29.64	$29.82	$29.41	$29.77	$29.77	62,300
2021-08-04	$29.80	$30.16	$29.52	$29.66	$29.66	58,884
2021-08-03	$29.59	$30.10	$29.46	$29.98	$29.98	104,579
2021-08-02	$29.24	$29.77	$29.21	$29.58	$29.58	77,863
2021-07-30	$29.01	$29.65	$28.96	$29.21	$29.21	72,451
2021-07-29	$29.00	$29.04	$28.58	$28.98	$28.98	77,566
2021-07-28	$29.96	$29.96	$28.84	$28.96	$28.96	107,843
2021-07-27	$29.53	$31.11	$29.33	$29.63	$29.63	181,259
2021-07-26	$29.56	$30.00	$29.38	$29.43	$29.43	134,057
2021-07-23	$29.06	$29.52	$28.66	$29.46	$29.46	100,502
2021-07-22	$28.59	$29.07	$28.38	$28.88	$28.88	67,150
2021-07-21	$28.64	$28.81	$28.39	$28.68	$28.68	100,058
2021-07-20	$28.27	$29.04	$28.27	$28.56	$28.56	138,448
2021-07-19	$27.90	$28.58	$27.82	$28.14	$28.14	124,184
2021-07-16	$28.59	$28.59	$27.99	$28.22	$28.22	84,285
2021-07-15	$28.04	$28.50	$27.90	$28.40	$28.40	71,847
2021-07-14	$28.10	$28.29	$27.91	$28.18	$28.18	77,550
2021-07-13	$27.86	$28.23	$27.79	$28.02	$28.02	112,742
2021-07-12	$27.60	$27.95	$27.53	$27.95	$27.95	53,525
2021-07-09	$27.79	$27.93	$27.55	$27.71	$27.71	50,462
2021-07-08	$27.61	$27.87	$26.96	$27.61	$27.61	81,219
2021-07-07	$27.57	$28.00	$27.41	$27.82	$27.82	76,075
2021-07-06	$27.86	$27.87	$26.99	$27.61	$27.61	83,613
2021-07-02	$27.97	$28.18	$27.71	$27.79	$27.79	55,613
2021-07-01	$28.14	$28.44	$27.84	$28.04	$28.04	97,533
2021-06-30	$27.66	$28.03	$26.25	$27.94	$27.94	101,031
2021-06-29	$27.60	$27.85	$27.30	$27.62	$27.62	57,581
2021-06-28	$28.13	$28.31	$27.53	$27.58	$27.58	118,625
2021-06-25	$27.44	$28.40	$27.30	$28.23	$28.23	416,183
2021-06-24	$26.93	$27.60	$26.51	$27.39	$27.39	182,073
2021-06-23	$26.35	$26.90	$26.19	$26.83	$26.83	113,937
2021-06-22	$26.11	$26.34	$25.61	$26.28	$26.28	107,477
2021-06-21	$26.05	$26.22	$25.90	$26.07	$26.07	107,743
2021-06-18	$26.35	$26.41	$25.82	$25.85	$25.85	120,952
2021-06-17	$26.62	$26.81	$26.46	$26.66	$26.66	62,530
2021-06-16	$26.66	$26.78	$26.38	$26.67	$26.67	78,896
2021-06-15	$26.40	$26.91	$26.31	$26.79	$26.79	86,284
2021-06-14	$26.39	$26.59	$26.03	$26.28	$26.28	94,938
2021-06-11	$26.35	$26.80	$26.15	$26.28	$26.28	54,359
2021-06-10	$26.63	$26.68	$26.36	$26.49	$26.49	51,603
2021-06-09	$26.77	$26.77	$26.56	$26.59	$26.59	78,895
2021-06-08	$26.73	$26.83	$26.46	$26.73	$26.73	54,461
2021-06-07	$26.51	$26.82	$26.42	$26.69	$26.69	43,242
2021-06-04	$26.33	$26.49	$26.02	$26.39	$26.39	40,979
2021-06-03	$26.10	$26.31	$25.77	$26.28	$26.28	62,545
2021-06-02	$26.67	$26.87	$25.91	$26.12	$26.12	119,148
2021-06-01	$26.18	$26.65	$25.86	$26.52	$26.52	125,891
2021-05-28	$26.76	$26.80	$26.16	$26.18	$26.18	35,856
2021-05-27	$26.66	$27.28	$26.51	$26.58	$26.58	105,083
2021-05-26	$26.41	$26.68	$26.15	$26.49	$26.49	107,243
2021-05-25	$26.57	$26.86	$26.33	$26.42	$26.42	122,039
2021-05-24	$26.70	$27.00	$26.51	$26.61	$26.61	72,932
2021-05-21	$26.87	$27.09	$26.53	$26.68	$26.68	217,317
2021-05-20	$26.18	$27.25	$25.95	$26.55	$26.55	73,971
2021-05-19	$26.05	$26.32	$25.71	$26.25	$26.25	53,232
2021-05-18	$25.82	$26.53	$25.66	$26.22	$26.22	53,718
2021-05-17	$25.79	$25.99	$25.43	$25.82	$25.82	92,192
2021-05-14	$26.21	$26.49	$25.72	$25.87	$25.87	69,680
2021-05-13	$25.72	$26.34	$25.72	$26.14	$26.14	77,217
2021-05-12	$25.37	$26.00	$25.17	$25.69	$25.69	76,154
2021-05-11	$25.29	$25.75	$25.24	$25.59	$25.59	55,237
2021-05-10	$26.01	$26.01	$25.31	$25.58	$25.58	112,020
2021-05-07	$26.09	$26.33	$25.33	$25.93	$25.93	84,558
2021-05-06	$25.75	$26.25	$25.33	$26.20	$26.20	107,742
2021-05-05	$25.05	$26.12	$25.01	$25.87	$25.87	125,980
2021-05-04	$24.83	$25.03	$24.48	$24.52	$24.52	73,939
2021-05-03	$23.96	$25.11	$23.96	$24.89	$24.89	152,824
2021-04-30	$24.53	$24.77	$24.06	$24.16	$24.16	105,432
2021-04-29	$24.91	$25.21	$24.58	$24.71	$24.71	89,676
2021-04-28	$24.66	$25.04	$24.24	$24.75	$24.75	124,665
2021-04-27	$22.57	$24.48	$22.57	$24.43	$24.43	205,422
2021-04-26	$22.44	$22.77	$22.13	$22.24	$22.24	81,512
2021-04-23	$22.39	$22.79	$22.01	$22.38	$22.38	75,420
2021-04-22	$22.50	$22.72	$22.23	$22.27	$22.27	91,722
2021-04-21	$22.09	$22.54	$22.00	$22.50	$22.50	83,775
2021-04-20	$22.50	$22.66	$21.53	$22.15	$22.15	124,112
2021-04-19	$22.50	$22.75	$22.49	$22.54	$22.54	200,890
2021-04-16	$22.61	$22.61	$22.40	$22.50	$22.50	96,964
2021-04-15	$22.30	$22.53	$22.30	$22.50	$22.50	72,949
2021-04-14	$21.75	$22.52	$21.70	$22.26	$22.26	143,710
2021-04-13	$21.93	$22.22	$21.56	$21.69	$21.69	78,397
2021-04-12	$22.10	$22.48	$21.97	$22.01	$22.01	62,987
2021-04-09	$22.00	$22.28	$22.00	$22.13	$22.13	67,205
2021-04-08	$21.71	$22.09	$21.70	$21.91	$21.91	98,311
2021-04-07	$22.11	$22.30	$21.49	$21.64	$21.64	115,235
2021-04-06	$22.44	$22.64	$22.11	$22.15	$22.15	142,286
2021-04-05	$22.64	$22.75	$22.27	$22.46	$22.46	96,829
2021-04-01	$22.10	$22.75	$22.10	$22.52	$22.52	148,982
2021-03-31	$22.43	$23.02	$22.21	$22.34	$22.34	183,695
2021-03-30	$22.39	$22.70	$22.20	$22.43	$22.43	116,252
2021-03-29	$22.47	$22.88	$22.26	$22.38	$22.38	108,725
2021-03-26	$22.74	$22.81	$22.30	$22.61	$22.61	89,929
2021-03-25	$22.46	$22.62	$21.98	$22.57	$22.57	118,687
2021-03-24	$22.67	$23.21	$22.52	$22.59	$22.59	133,249
2021-03-23	$22.71	$22.85	$22.56	$22.75	$22.75	143,233
2021-03-22	$22.80	$23.03	$22.77	$22.86	$22.86	104,562
2021-03-19	$22.86	$23.11	$22.53	$22.77	$22.77	356,389
2021-03-18	$22.99	$23.15	$22.57	$22.93	$22.93	75,495
2021-03-17	$23.12	$23.14	$22.74	$23.01	$23.01	75,415
2021-03-16	$23.41	$23.41	$22.95	$23.13	$23.13	134,509
2021-03-15	$24.01	$24.01	$23.31	$23.52	$23.52	77,637
2021-03-12	$23.20	$24.23	$23.20	$24.13	$24.13	76,620
2021-03-11	$24.05	$24.17	$23.79	$24.08	$24.08	74,641
2021-03-10	$23.89	$24.12	$23.68	$23.94	$23.94	81,509
2021-03-09	$24.12	$24.75	$23.72	$23.80	$23.80	79,863
2021-03-08	$23.41	$24.47	$23.02	$24.04	$24.04	114,769
2021-03-05	$23.42	$23.64	$22.94	$23.35	$23.35	121,738
2021-03-04	$23.06	$23.42	$22.82	$23.20	$23.20	237,272
2021-03-03	$22.56	$23.20	$22.23	$22.98	$22.98	249,096
2021-03-02	$23.12	$23.62	$22.48	$22.50	$22.50	104,404
2021-03-01	$23.67	$23.74	$23.18	$23.23	$23.23	85,963
2021-02-26	$23.91	$24.24	$23.16	$23.30	$23.30	135,425
2021-02-25	$23.63	$24.11	$23.35	$23.91	$23.91	92,988
2021-02-24	$23.28	$23.94	$22.92	$23.77	$23.77	132,849
2021-02-23	$22.90	$23.46	$21.79	$23.36	$23.36	227,990
2021-02-22	$23.15	$23.34	$22.70	$23.30	$23.30	112,258
2021-02-19	$23.07	$23.86	$22.77	$23.19	$23.19	213,445
2021-02-18	$23.48	$23.87	$22.94	$23.02	$23.02	85,121
2021-02-17	$23.52	$24.19	$23.33	$23.74	$23.74	64,991
2021-02-16	$24.40	$24.40	$23.68	$23.77	$23.77	84,680
2021-02-12	$24.60	$24.67	$24.12	$24.34	$24.34	105,300
2021-02-11	$24.91	$25.00	$24.45	$24.70	$24.70	90,025
2021-02-10	$25.06	$25.62	$24.67	$24.75	$24.75	101,748
2021-02-09	$25.11	$25.36	$24.75	$25.27	$25.27	107,408
2021-02-08	$24.87	$25.29	$24.80	$25.17	$25.17	130,055
2021-02-05	$24.64	$24.88	$24.35	$24.81	$24.81	81,458
2021-02-04	$24.40	$24.62	$23.81	$24.56	$24.56	78,083
2021-02-03	$24.07	$24.36	$23.92	$24.25	$24.25	102,994
2021-02-02	$24.28	$24.43	$23.93	$24.16	$24.16	90,070
2021-02-01	$23.35	$24.26	$23.27	$24.11	$24.11	119,976
2021-01-29	$23.60	$23.96	$23.20	$23.28	$23.28	120,679
2021-01-28	$24.65	$24.69	$23.59	$23.62	$23.62	128,213
2021-01-27	$24.96	$25.34	$24.01	$24.43	$24.43	154,928
2021-01-26	$25.39	$25.60	$25.12	$25.35	$25.35	111,731
2021-01-25	$25.02	$25.48	$24.80	$25.34	$25.34	102,993
2021-01-22	$24.77	$25.15	$24.45	$25.11	$25.11	163,108
2021-01-21	$25.28	$25.80	$24.78	$24.97	$24.97	89,813
2021-01-20	$25.30	$25.75	$25.01	$25.32	$25.32	90,817
2021-01-19	$25.29	$25.61	$24.85	$25.12	$25.12	115,378
2021-01-15	$24.62	$25.07	$24.41	$25.05	$25.05	119,035
2021-01-14	$25.14	$25.14	$24.70	$24.84	$24.84	93,768
2021-01-13	$24.82	$25.22	$24.57	$24.98	$24.98	140,826
2021-01-12	$24.54	$24.96	$24.34	$24.90	$24.90	90,136
2021-01-11	$24.44	$24.63	$24.27	$24.52	$24.52	85,345
2021-01-08	$24.70	$24.70	$24.33	$24.62	$24.62	119,548
2021-01-07	$24.34	$24.67	$24.04	$24.65	$24.65	114,008
2021-01-06	$22.81	$24.37	$22.81	$24.28	$24.28	307,763
2021-01-05	$22.36	$23.07	$22.25	$23.00	$23.00	180,822
2021-01-04	$21.88	$22.38	$21.88	$22.34	$22.34	186,230
2020-12-31	$21.70	$21.93	$21.56	$21.84	$21.84	135,838
2020-12-30	$21.94	$22.07	$21.74	$21.74	$21.74	85,706
2020-12-29	$22.10	$22.26	$21.62	$21.96	$21.96	114,871
2020-12-28	$21.87	$22.14	$21.76	$22.01	$22.01	125,797
2020-12-24	$21.49	$21.79	$21.49	$21.73	$21.73	130,313
2020-12-23	$21.26	$21.64	$21.16	$21.49	$21.49	108,248
2020-12-22	$21.02	$21.24	$20.88	$21.09	$21.09	77,187
2020-12-21	$20.74	$21.04	$20.31	$21.03	$21.03	160,990
2020-12-18	$21.18	$21.41	$20.95	$21.03	$21.03	421,585
2020-12-17	$20.74	$21.10	$20.62	$21.08	$21.08	125,256
2020-12-16	$20.38	$20.82	$20.36	$20.76	$20.76	160,328
2020-12-15	$20.29	$20.72	$20.03	$20.42	$20.42	87,538
2020-12-14	$20.34	$20.69	$20.34	$20.48	$20.48	168,386
2020-12-11	$20.50	$20.65	$20.02	$20.26	$20.26	122,002
2020-12-10	$20.20	$20.58	$20.20	$20.54	$20.54	66,758
2020-12-09	$20.17	$20.43	$20.13	$20.34	$20.34	119,255
2020-12-08	$19.69	$20.14	$19.69	$20.07	$20.07	303,048
2020-12-07	$19.88	$20.09	$19.54	$19.86	$19.86	123,134
2020-12-04	$19.67	$20.06	$19.50	$19.96	$19.96	172,911
2020-12-03	$19.79	$19.84	$19.51	$19.57	$19.57	125,053
2020-12-02	$19.71	$19.93	$19.51	$19.90	$19.90	197,901
2020-12-01	$18.94	$19.80	$18.78	$19.71	$19.71	234,046
2020-11-30	$18.91	$19.00	$18.56	$18.68	$18.68	345,065
2020-11-27	$19.31	$19.31	$18.74	$19.05	$19.05	72,436
2020-11-25	$19.09	$19.50	$19.09	$19.35	$19.35	328,445
2020-11-24	$19.04	$19.39	$18.75	$19.34	$19.34	371,812
2020-11-23	$18.89	$19.15	$18.76	$18.95	$18.95	131,654
2020-11-20	$19.07	$19.19	$18.75	$18.87	$18.87	214,726
2020-11-19	$19.04	$19.30	$18.67	$19.26	$19.26	110,539
2020-11-18	$19.22	$19.37	$18.93	$19.06	$19.06	167,503
2020-11-17	$18.66	$19.20	$18.60	$19.13	$19.13	239,745
2020-11-16	$19.08	$19.08	$18.70	$18.78	$18.78	211,311
2020-11-13	$18.78	$19.08	$18.55	$18.69	$18.69	105,939
2020-11-12	$18.81	$18.81	$18.46	$18.63	$18.63	162,338
2020-11-11	$18.72	$18.99	$18.63	$18.86	$18.86	187,872
2020-11-10	$18.90	$18.92	$18.45	$18.71	$18.71	193,833
2020-11-09	$18.87	$19.48	$18.64	$18.65	$18.65	168,374
2020-11-06	$18.63	$18.84	$18.25	$18.27	$18.27	126,081
2020-11-05	$18.30	$18.78	$18.30	$18.61	$18.61	242,689
2020-11-04	$19.07	$19.20	$17.95	$18.30	$18.30	229,567
2020-11-03	$18.87	$19.40	$18.87	$19.13	$19.13	211,427
2020-11-02	$18.50	$18.69	$18.15	$18.66	$18.66	179,477
2020-10-30	$18.22	$18.67	$18.15	$18.30	$18.30	215,789
2020-10-29	$18.11	$18.60	$18.05	$18.34	$18.34	235,753
2020-10-28	$19.03	$19.30	$18.10	$18.18	$18.18	286,072
2020-10-27	$20.86	$21.17	$19.29	$19.34	$19.34	287,862
2020-10-26	$21.12	$21.28	$20.65	$20.92	$20.92	88,287
2020-10-23	$21.10	$21.45	$21.07	$21.34	$21.34	58,576
2020-10-22	$21.13	$21.19	$20.86	$21.10	$21.10	225,387
2020-10-21	$20.90	$21.32	$20.74	$21.09	$21.09	175,760
2020-10-20	$21.18	$21.18	$20.77	$20.90	$20.90	166,754
2020-10-19	$21.47	$21.49	$21.02	$21.05	$21.05	74,520
2020-10-16	$21.15	$21.65	$21.15	$21.44	$21.44	65,539
2020-10-15	$20.99	$21.23	$20.76	$21.23	$21.23	80,704
2020-10-14	$21.05	$21.43	$21.00	$21.05	$21.05	52,083
2020-10-13	$21.39	$21.57	$21.03	$21.29	$21.29	68,062
2020-10-12	$21.39	$21.59	$21.30	$21.39	$21.39	75,803
2020-10-09	$21.23	$21.88	$21.00	$21.38	$21.38	66,777
2020-10-08	$20.96	$21.30	$20.90	$21.18	$21.18	68,437
2020-10-07	$20.90	$21.18	$20.75	$20.87	$20.87	91,053
2020-10-06	$20.73	$21.22	$20.57	$20.78	$20.78	161,996
2020-10-05	$20.26	$20.85	$20.26	$20.59	$20.59	88,444
2020-10-02	$19.80	$20.37	$19.66	$20.18	$20.18	149,115
2020-10-01	$20.09	$20.30	$19.98	$20.07	$20.07	143,422
2020-09-30	$20.10	$20.41	$20.00	$20.07	$20.07	165,421
2020-09-29	$20.13	$20.32	$19.93	$20.05	$20.05	104,526
2020-09-28	$20.13	$20.46	$20.07	$20.13	$20.13	142,359
2020-09-25	$19.56	$20.06	$19.53	$19.97	$19.97	151,192
2020-09-24	$19.57	$20.02	$19.32	$19.69	$19.69	185,279
2020-09-23	$19.94	$20.09	$19.60	$19.64	$19.64	287,353
2020-09-22	$20.07	$20.11	$19.61	$19.98	$19.98	164,454
2020-09-21	$19.83	$20.04	$19.60	$20.01	$20.01	231,214
2020-09-18	$20.27	$20.34	$19.87	$20.16	$20.16	355,192
2020-09-17	$19.80	$20.34	$19.80	$20.08	$20.08	111,093
2020-09-16	$20.19	$20.38	$19.94	$20.06	$20.06	188,990
2020-09-15	$20.12	$20.20	$20.01	$20.06	$20.06	95,707
2020-09-14	$20.15	$20.33	$20.05	$20.09	$20.09	134,843
2020-09-11	$19.88	$20.13	$19.88	$20.08	$20.08	141,910
2020-09-10	$20.04	$20.14	$19.67	$19.85	$19.85	227,906
2020-09-09	$20.14	$20.37	$19.88	$19.97	$19.97	127,085
2020-09-08	$19.87	$20.15	$19.65	$20.05	$20.05	320,936
2020-09-04	$20.36	$20.37	$19.45	$19.91	$19.91	121,627
2020-09-03	$20.87	$20.87	$20.01	$20.22	$20.22	101,844
2020-09-02	$20.63	$20.93	$20.63	$20.89	$20.89	114,452
2020-09-01	$20.75	$20.75	$20.36	$20.62	$20.62	101,734
2020-08-31	$21.00	$21.00	$20.59	$20.72	$20.72	175,463
2020-08-28	$20.70	$21.18	$20.61	$21.02	$21.02	190,266
2020-08-27	$20.54	$20.74	$20.25	$20.54	$20.54	100,149
2020-08-26	$20.92	$20.93	$20.38	$20.50	$20.50	67,358
2020-08-25	$21.17	$21.17	$20.63	$20.91	$20.91	155,798
2020-08-24	$21.40	$21.40	$20.90	$21.08	$21.08	98,963
2020-08-21	$21.24	$21.33	$21.08	$21.20	$21.20	255,570
2020-08-20	$21.63	$21.70	$21.19	$21.19	$21.19	134,771
2020-08-19	$22.54	$22.80	$21.74	$21.80	$21.80	154,890
2020-08-18	$22.46	$22.67	$22.18	$22.46	$22.46	115,007
2020-08-17	$22.16	$22.54	$22.01	$22.53	$22.53	105,716
2020-08-14	$22.48	$22.51	$22.06	$22.14	$22.14	111,988
2020-08-13	$22.52	$22.75	$22.36	$22.67	$22.67	116,205
2020-08-12	$22.90	$22.97	$22.40	$22.56	$22.56	91,618
2020-08-11	$23.37	$23.51	$22.53	$22.69	$22.69	130,176
2020-08-10	$22.38	$23.42	$22.20	$23.25	$23.25	270,607
2020-08-07	$22.27	$22.50	$22.19	$22.34	$22.34	94,308
2020-08-06	$22.50	$22.50	$22.15	$22.34	$22.34	97,762
2020-08-05	$22.54	$22.70	$22.15	$22.50	$22.50	210,989
2020-08-04	$21.94	$22.36	$21.65	$22.34	$22.34	117,798
2020-08-03	$21.97	$22.42	$21.80	$21.96	$21.96	110,246
2020-07-31	$21.91	$22.36	$21.64	$21.96	$21.96	193,659
2020-07-30	$21.66	$22.19	$21.57	$21.95	$21.95	140,688
2020-07-29	$21.73	$22.40	$21.73	$21.92	$21.92	157,957
2020-07-28	$23.00	$23.00	$21.59	$21.78	$21.78	297,512
2020-07-27	$21.65	$21.84	$21.14	$21.39	$21.39	244,267
2020-07-24	$21.97	$22.20	$21.62	$21.72	$21.72	74,452
2020-07-23	$21.77	$22.23	$21.54	$21.93	$21.93	109,666
2020-07-22	$22.36	$22.58	$21.80	$21.81	$21.81	113,798
2020-07-21	$22.26	$22.70	$22.02	$22.52	$22.52	174,169
2020-07-20	$21.87	$22.28	$21.83	$22.15	$22.15	72,084
2020-07-17	$21.66	$22.09	$21.50	$21.95	$21.95	110,300
2020-07-16	$21.86	$22.78	$21.36	$21.71	$21.71	121,600
2020-07-15	$21.53	$22.50	$21.26	$21.94	$21.94	187,700
2020-07-14	$21.10	$21.37	$20.90	$21.16	$21.16	232,500
2020-07-13	$21.51	$21.56	$20.96	$21.00	$21.00	115,800
2020-07-10	$21.29	$21.41	$21.17	$21.31	$21.31	61,200
2020-07-09	$21.41	$21.55	$20.91	$21.27	$21.27	93,400
2020-07-08	$21.66	$21.99	$21.21	$21.51	$21.51	116,900
2020-07-07	$21.98	$22.81	$20.73	$21.74	$21.74	178,300
2020-07-06	$22.27	$22.42	$21.85	$22.20	$22.20	94,800
2020-07-02	$22.27	$22.41	$21.91	$21.97	$21.97	71,300
2020-07-01	$22.08	$22.32	$21.86	$21.99	$21.99	101,700
2020-06-30	$21.42	$22.21	$21.38	$22.13	$22.13	169,200
2020-06-29	$21.13	$21.72	$21.03	$21.44	$21.44	149,900
2020-06-26	$21.26	$21.26	$20.70	$20.96	$20.96	325,517
2020-06-25	$21.16	$21.36	$20.64	$21.35	$21.35	108,336
2020-06-24	$21.90	$21.97	$21.10	$21.30	$21.30	100,653
2020-06-23	$21.87	$22.33	$21.86	$22.10	$22.10	108,570
2020-06-22	$21.95	$21.95	$21.60	$21.76	$21.76	68,850
2020-06-19	$21.70	$22.19	$21.70	$22.05	$22.05	234,179
2020-06-18	$21.51	$21.85	$21.40	$21.60	$21.60	169,221
2020-06-17	$22.25	$22.30	$21.54	$21.63	$21.63	151,615
2020-06-16	$22.43	$22.43	$21.78	$22.18	$22.18	173,663
2020-06-15	$21.16	$22.16	$21.16	$21.97	$21.97	154,095
2020-06-12	$22.30	$22.42	$21.13	$21.59	$21.59	191,096
2020-06-11	$22.38	$22.51	$21.65	$21.68	$21.68	231,147
2020-06-10	$23.25	$23.40	$22.83	$22.95	$22.95	95,459
2020-06-09	$23.22	$23.48	$22.57	$23.22	$23.22	132,058
2020-06-08	$23.54	$23.85	$23.28	$23.37	$23.37	164,628
2020-06-05	$23.32	$23.94	$23.31	$23.47	$23.47	154,440
2020-06-04	$23.00	$23.29	$22.80	$22.97	$22.97	138,444
2020-06-03	$22.97	$23.75	$22.66	$23.16	$23.16	172,925
2020-06-02	$22.56	$22.77	$21.86	$22.64	$22.64	866,522
2020-06-01	$22.97	$23.10	$22.37	$22.42	$22.42	264,906
2020-05-29	$22.88	$22.88	$21.49	$22.78	$22.78	661,086
2020-05-28	$23.99	$24.27	$23.40	$23.56	$23.56	137,494
2020-05-27	$23.20	$23.84	$22.57	$23.75	$23.75	141,901
2020-05-26	$23.17	$23.35	$22.87	$22.96	$22.96	92,051
2020-05-22	$22.94	$22.94	$22.52	$22.78	$22.78	50,358
2020-05-21	$22.88	$23.12	$22.58	$22.94	$22.94	109,453
2020-05-20	$22.80	$23.14	$22.44	$22.99	$22.99	87,561
2020-05-19	$22.59	$22.94	$22.40	$22.40	$22.40	144,277
2020-05-18	$22.39	$22.68	$22.26	$22.54	$22.54	128,721
2020-05-15	$21.48	$21.75	$21.28	$21.66	$21.66	214,741
2020-05-14	$20.99	$21.53	$20.70	$21.52	$21.52	142,988
2020-05-13	$21.96	$21.96	$20.68	$21.31	$21.31	154,114
2020-05-12	$22.60	$22.60	$22.01	$22.01	$22.01	162,978
2020-05-11	$23.13	$23.24	$22.47	$22.48	$22.48	113,123
2020-05-08	$23.01	$23.68	$22.85	$23.24	$23.24	205,537
2020-05-07	$23.01	$23.45	$22.68	$22.78	$22.78	190,976
2020-05-06	$22.54	$22.89	$22.22	$22.69	$22.69	162,925
2020-05-05	$22.44	$23.30	$22.36	$22.50	$22.50	124,460
2020-05-04	$22.11	$22.41	$21.84	$22.22	$22.22	274,662
2020-05-01	$22.57	$22.60	$21.86	$22.35	$22.35	214,993
2020-04-30	$23.85	$23.89	$22.81	$22.83	$22.83	276,143
2020-04-29	$24.49	$25.25	$23.88	$24.29	$24.29	286,372
2020-04-28	$26.00	$26.01	$23.34	$23.91	$23.91	407,575
2020-04-27	$24.94	$26.00	$24.94	$25.89	$25.89	106,218
2020-04-24	$24.96	$25.18	$24.60	$24.76	$24.76	94,098
2020-04-23	$24.84	$25.16	$24.50	$24.94	$24.94	189,945
2020-04-22	$25.41	$25.41	$24.63	$24.70	$24.70	120,421
2020-04-21	$24.64	$25.34	$24.28	$25.00	$25.00	132,014
2020-04-20	$25.40	$26.63	$24.53	$25.31	$25.31	143,379
2020-04-17	$26.32	$26.32	$25.42	$25.73	$25.73	127,750
2020-04-16	$25.47	$25.93	$24.98	$25.81	$25.81	225,955
2020-04-15	$25.01	$25.91	$25.01	$25.29	$25.29	123,358
2020-04-14	$25.93	$26.17	$25.42	$25.74	$25.74	132,660
2020-04-13	$24.77	$25.47	$24.64	$25.42	$25.42	135,768
2020-04-09	$25.14	$25.72	$24.42	$25.10	$25.10	232,852
2020-04-08	$24.95	$25.41	$24.24	$24.52	$24.52	231,061
2020-04-07	$25.70	$25.81	$24.30	$24.64	$24.64	212,141
2020-04-06	$24.50	$25.38	$24.33	$25.25	$25.25	171,527
2020-04-03	$24.32	$24.59	$23.16	$23.85	$23.85	219,998
2020-04-02	$22.86	$24.36	$22.75	$24.20	$24.20	164,682
2020-04-01	$23.16	$23.71	$22.65	$22.88	$22.88	169,080
2020-03-31	$24.12	$24.48	$23.37	$23.95	$23.95	227,155
2020-03-30	$23.00	$24.47	$22.95	$24.23	$24.23	213,447
2020-03-27	$22.30	$23.47	$22.01	$22.77	$22.77	316,715
2020-03-26	$21.70	$23.43	$21.70	$23.19	$23.19	199,494
2020-03-25	$22.67	$23.95	$21.72	$21.73	$21.73	262,988
2020-03-24	$23.87	$23.97	$21.41	$22.69	$22.69	384,209
2020-03-23	$21.31	$23.21	$20.47	$23.13	$23.13	349,800
2020-03-20	$21.75	$23.67	$20.40	$20.76	$20.76	471,256
2020-03-19	$20.63	$22.20	$20.28	$21.70	$21.70	323,094
2020-03-18	$21.23	$23.09	$20.13	$20.47	$20.47	277,604
2020-03-17	$23.35	$24.10	$21.51	$22.27	$22.27	403,295
2020-03-16	$23.02	$25.15	$22.79	$23.04	$23.04	381,363
2020-03-13	$20.77	$24.70	$20.47	$24.64	$24.64	285,566
2020-03-12	$22.18	$22.99	$20.03	$20.03	$20.03	236,705
2020-03-11	$22.01	$23.18	$21.77	$22.96	$22.96	230,166
2020-03-10	$24.54	$24.96	$22.03	$22.36	$22.36	236,336
2020-03-09	$23.94	$24.64	$23.35	$24.00	$24.00	160,451
2020-03-06	$23.94	$25.07	$23.45	$24.96	$24.96	148,125
2020-03-05	$24.64	$25.06	$24.20	$24.45	$24.45	109,389
2020-03-04	$24.91	$25.12	$24.41	$25.06	$25.06	102,287
2020-03-03	$24.59	$25.05	$24.28	$24.52	$24.52	209,179
2020-03-02	$24.40	$24.63	$24.00	$24.61	$24.61	135,713
2020-02-28	$23.92	$24.71	$23.35	$24.32	$24.32	240,063
2020-02-27	$24.56	$24.62	$23.99	$24.38	$24.38	192,025
2020-02-26	$25.30	$25.53	$24.73	$24.80	$24.80	78,504
2020-02-25	$26.06	$26.06	$25.08	$25.14	$25.14	163,595
2020-02-24	$25.65	$26.08	$25.52	$26.04	$26.04	107,738
2020-02-21	$25.68	$26.27	$25.30	$26.22	$26.22	236,062
2020-02-20	$25.87	$25.92	$25.25	$25.64	$25.64	100,101
2020-02-19	$26.78	$26.78	$25.50	$25.91	$25.91	188,220
2020-02-18	$25.92	$26.05	$25.23	$25.81	$25.81	85,480
2020-02-14	$25.61	$25.89	$25.50	$25.85	$25.85	78,527
2020-02-13	$26.09	$26.14	$25.61	$25.63	$25.63	63,364
2020-02-12	$26.72	$26.78	$25.37	$26.11	$26.11	122,994
2020-02-11	$26.12	$26.55	$26.11	$26.54	$26.54	55,738
2020-02-10	$26.43	$26.65	$26.01	$26.12	$26.12	51,914
2020-02-07	$26.83	$26.95	$26.43	$26.48	$26.48	231,878
2020-02-06	$26.64	$26.97	$26.64	$26.87	$26.87	105,166
2020-02-05	$26.44	$26.61	$26.20	$26.59	$26.59	101,020
2020-02-04	$25.82	$26.21	$25.72	$26.21	$26.21	86,583
2020-02-03	$25.67	$26.13	$25.41	$25.63	$25.63	127,939
2020-01-31	$25.45	$25.67	$25.18	$25.55	$25.55	135,919
2020-01-30	$25.32	$25.51	$25.05	$25.49	$25.49	87,441
2020-01-29	$25.73	$25.85	$25.34	$25.48	$25.48	114,377
2020-01-28	$26.12	$26.12	$25.48	$25.75	$25.75	119,397
2020-01-27	$25.76	$26.27	$25.70	$26.02	$26.02	189,928
2020-01-24	$27.69	$27.69	$26.10	$26.14	$26.14	195,483
2020-01-23	$27.25	$27.76	$27.24	$27.70	$27.70	160,585
2020-01-22	$27.56	$27.77	$27.34	$27.43	$27.43	210,399
2020-01-21	$27.62	$27.94	$27.38	$27.43	$27.43	141,251
2020-01-17	$27.95	$27.99	$27.38	$27.62	$27.62	120,684
2020-01-16	$27.17	$27.74	$27.17	$27.74	$27.74	182,331
2020-01-15	$26.90	$27.38	$26.84	$26.99	$26.99	315,832
2020-01-14	$26.50	$26.95	$26.34	$26.80	$26.80	182,574
2020-01-13	$26.31	$26.68	$26.18	$26.61	$26.61	277,390
2020-01-10	$26.62	$26.62	$26.24	$26.33	$26.33	130,378
2020-01-09	$26.67	$26.84	$26.50	$26.55	$26.55	111,659
2020-01-08	$26.67	$26.71	$26.40	$26.55	$26.55	178,394
2020-01-07	$26.88	$26.88	$26.50	$26.60	$26.60	83,990
2020-01-06	$26.97	$27.20	$26.82	$27.00	$27.00	138,744
2020-01-03	$26.75	$27.17	$26.75	$27.04	$27.04	132,568
2020-01-02	$27.31	$27.51	$26.84	$27.04	$27.04	105,154
2019-12-31	$27.11	$27.49	$26.91	$27.20	$27.20	145,898
2019-12-30	$27.55	$27.55	$27.20	$27.22	$27.22	233,227
2019-12-27	$27.77	$27.82	$27.46	$27.62	$27.62	79,352
2019-12-26	$27.94	$28.11	$27.53	$27.70	$27.70	143,990
2019-12-24	$27.95	$27.98	$27.68	$27.97	$27.97	37,473
2019-12-23	$27.90	$28.04	$27.38	$27.91	$27.91	117,165
2019-12-20	$28.08	$28.15	$27.66	$27.90	$27.90	304,863
2019-12-19	$28.66	$28.66	$27.85	$28.05	$28.05	208,991
2019-12-18	$28.87	$29.08	$28.41	$28.49	$28.49	232,565
2019-12-17	$29.48	$29.48	$28.34	$28.72	$28.72	181,710
2019-12-16	$28.00	$29.78	$28.00	$29.26	$29.26	413,899
2019-12-13	$28.11	$28.31	$27.69	$28.00	$28.00	168,485
2019-12-12	$28.32	$28.59	$28.04	$28.08	$28.08	170,221
2019-12-11	$28.95	$29.00	$28.34	$28.37	$28.37	129,624
2019-12-10	$29.10	$29.38	$28.87	$29.03	$29.03	118,034
2019-12-09	$28.79	$29.31	$28.77	$29.15	$29.15	118,661
2019-12-06	$28.20	$28.99	$28.00	$28.86	$28.86	219,540
2019-12-05	$28.69	$28.72	$28.04	$28.12	$28.12	151,340
2019-12-04	$28.75	$29.12	$28.62	$28.72	$28.72	194,468
2019-12-03	$28.29	$28.96	$27.97	$28.67	$28.67	805,634
2019-12-02	$29.09	$29.13	$28.18	$28.46	$28.46	188,009
2019-11-29	$29.03	$29.34	$28.69	$29.13	$29.13	203,106
2019-11-27	$28.69	$28.69	$28.00	$28.11	$28.11	59,406
2019-11-26	$28.63	$28.81	$28.43	$28.64	$28.64	98,074
2019-11-25	$27.62	$28.76	$27.62	$28.63	$28.63	102,937
2019-11-22	$27.65	$27.80	$27.35	$27.62	$27.62	67,499
2019-11-21	$27.41	$27.68	$27.12	$27.59	$27.59	90,679
2019-11-20	$26.89	$27.53	$26.89	$27.31	$27.31	113,061
2019-11-19	$26.97	$27.23	$26.76	$27.08	$27.08	58,500
2019-11-18	$27.19	$27.24	$26.81	$26.90	$26.90	75,291
2019-11-15	$27.28	$27.37	$26.82	$27.21	$27.21	106,795
2019-11-14	$27.33	$27.36	$26.99	$27.14	$27.14	76,004
2019-11-13	$27.35	$27.51	$27.18	$27.31	$27.31	197,233
2019-11-12	$27.29	$27.68	$26.93	$27.47	$27.47	89,227
2019-11-11	$27.18	$27.75	$27.18	$27.34	$27.34	59,952
2019-11-08	$27.23	$27.43	$27.05	$27.38	$27.38	66,551
2019-11-07	$27.38	$27.58	$27.12	$27.24	$27.24	109,746
2019-11-06	$27.27	$27.64	$27.05	$27.17	$27.17	83,001
2019-11-05	$27.55	$27.76	$27.13	$27.24	$27.24	228,794
2019-11-04	$28.07	$28.18	$27.44	$27.52	$27.52	107,569
2019-11-01	$28.06	$28.47	$27.89	$27.96	$27.96	90,593
2019-10-31	$28.92	$29.02	$28.00	$28.06	$28.06	124,560
2019-10-30	$28.43	$29.00	$28.38	$28.94	$28.94	101,801
2019-10-29	$28.11	$28.72	$27.98	$28.52	$28.52	166,116
2019-10-28	$28.05	$28.37	$27.85	$28.03	$28.03	162,509
2019-10-25	$28.05	$28.42	$27.91	$28.00	$28.00	127,235
2019-10-24	$27.90	$28.39	$27.82	$28.15	$28.15	188,396
2019-10-23	$27.60	$28.54	$27.60	$27.97	$27.97	148,043
2019-10-22	$27.20	$28.16	$25.82	$27.82	$27.82	255,185
2019-10-21	$26.39	$26.58	$26.25	$26.35	$26.35	71,627
2019-10-18	$26.38	$26.40	$25.88	$26.16	$26.16	86,299
2019-10-17	$26.32	$26.72	$26.29	$26.49	$26.49	74,161
2019-10-16	$26.15	$26.56	$26.09	$26.25	$26.25	188,205
2019-10-15	$26.07	$26.42	$25.92	$26.17	$26.17	37,206
2019-10-14	$25.79	$25.94	$25.56	$25.92	$25.92	71,173
2019-10-11	$25.79	$26.21	$25.59	$25.84	$25.84	89,085
2019-10-10	$25.74	$25.84	$25.56	$25.63	$25.63	62,007
2019-10-09	$25.66	$25.84	$25.62	$25.72	$25.72	51,531
2019-10-08	$26.17	$26.17	$25.49	$25.50	$25.50	81,601
2019-10-07	$26.12	$26.44	$25.83	$26.34	$26.34	132,724
2019-10-04	$25.79	$26.23	$25.67	$26.18	$26.18	115,602
2019-10-03	$25.29	$25.99	$25.26	$25.73	$25.73	115,304
2019-10-02	$25.72	$25.72	$25.08	$25.35	$25.35	118,798
2019-10-01	$26.02	$26.20	$25.57	$25.74	$25.74	139,148
2019-09-30	$25.97	$26.19	$25.64	$25.89	$25.89	160,617
2019-09-27	$26.29	$26.40	$25.77	$25.96	$25.96	87,828
2019-09-26	$26.63	$26.75	$25.73	$26.18	$26.18	101,786
2019-09-25	$26.39	$26.79	$26.07	$26.66	$26.66	140,172
2019-09-24	$26.46	$26.65	$26.29	$26.36	$26.36	150,599
2019-09-23	$26.70	$26.70	$26.36	$26.38	$26.38	67,280
2019-09-20	$26.33	$26.80	$26.33	$26.67	$26.67	213,183
2019-09-19	$26.52	$26.72	$26.27	$26.34	$26.34	201,393
2019-09-18	$27.08	$27.08	$26.19	$26.48	$26.48	130,335
2019-09-17	$26.91	$27.25	$26.73	$27.11	$27.11	60,894
2019-09-16	$26.35	$27.13	$26.35	$26.99	$26.99	70,624
2019-09-13	$26.61	$26.84	$26.48	$26.49	$26.49	99,846
2019-09-12	$26.66	$27.01	$26.49	$26.52	$26.52	181,737
2019-09-11	$26.15	$26.69	$26.06	$26.60	$26.60	125,131
2019-09-10	$25.72	$26.29	$25.41	$25.98	$25.98	124,713
2019-09-09	$25.75	$26.02	$25.36	$25.78	$25.78	114,316
2019-09-06	$25.61	$25.95	$25.28	$25.75	$25.75	117,888
2019-09-05	$25.41	$26.11	$25.22	$25.52	$25.52	178,779
2019-09-04	$25.34	$25.63	$24.67	$25.17	$25.17	962,919
2019-09-03	$25.11	$25.51	$24.93	$25.19	$25.19	235,172
2019-08-30	$26.11	$26.18	$25.07	$25.27	$25.27	336,771
2019-08-29	$26.48	$26.68	$26.22	$26.32	$26.32	84,194
2019-08-28	$26.40	$26.69	$26.27	$26.31	$26.31	107,982
2019-08-27	$26.88	$27.11	$26.41	$26.41	$26.41	110,289
2019-08-26	$26.53	$26.78	$26.30	$26.72	$26.72	71,410
2019-08-23	$27.38	$27.44	$26.30	$26.36	$26.36	210,289
2019-08-22	$27.68	$27.97	$27.26	$27.36	$27.36	75,928
2019-08-21	$27.81	$27.89	$27.46	$27.63	$27.63	146,391
2019-08-20	$28.06	$28.37	$27.59	$27.62	$27.62	198,371
2019-08-19	$28.57	$28.83	$27.88	$27.94	$27.94	233,281
2019-08-16	$28.14	$28.76	$28.14	$28.33	$28.33	930,047
2019-08-15	$28.05	$28.26	$27.78	$27.99	$27.99	161,402
2019-08-14	$28.34	$28.70	$27.94	$27.96	$27.96	228,101
2019-08-13	$28.42	$28.92	$28.15	$28.64	$28.64	172,040
2019-08-12	$28.31	$28.84	$28.25	$28.47	$28.47	179,431
2019-08-09	$28.43	$28.63	$28.09	$28.32	$28.32	151,085
2019-08-08	$27.75	$28.75	$27.72	$28.41	$28.41	150,311
2019-08-07	$27.20	$27.93	$27.20	$27.78	$27.78	131,826
2019-08-06	$28.03	$28.27	$27.13	$27.40	$27.40	162,154
2019-08-05	$28.22	$28.34	$27.79	$28.04	$28.04	182,638
2019-08-02	$28.51	$28.57	$28.00	$28.44	$28.44	121,444
2019-08-01	$28.13	$28.94	$28.13	$28.59	$28.59	208,599
2019-07-31	$28.06	$28.67	$27.89	$28.24	$28.24	202,251
2019-07-30	$27.27	$28.10	$27.25	$28.02	$28.02	176,549
2019-07-29	$27.64	$27.64	$26.77	$27.31	$27.31	188,594
2019-07-26	$27.31	$27.82	$27.29	$27.60	$27.60	119,376
2019-07-25	$27.10	$27.40	$26.82	$27.22	$27.22	119,378
2019-07-24	$26.25	$27.03	$26.03	$27.02	$27.02	136,627
2019-07-23	$26.97	$26.97	$25.75	$26.49	$26.49	154,260
2019-07-22	$26.80	$26.89	$26.23	$26.67	$26.67	107,853
2019-07-19	$26.51	$26.76	$26.47	$26.70	$26.70	151,622
2019-07-18	$26.61	$26.88	$26.40	$26.59	$26.59	90,022
2019-07-17	$26.36	$26.63	$26.21	$26.55	$26.55	81,719
2019-07-16	$26.19	$26.49	$26.15	$26.36	$26.36	97,612
2019-07-15	$26.22	$26.34	$26.15	$26.26	$26.26	71,648
2019-07-12	$26.68	$26.68	$26.15	$26.16	$26.16	93,112
2019-07-11	$26.61	$26.71	$26.39	$26.71	$26.71	78,275
2019-07-10	$26.43	$26.90	$26.43	$26.62	$26.62	97,569
2019-07-09	$26.32	$26.56	$26.05	$26.41	$26.41	125,070
2019-07-08	$26.06	$26.43	$25.97	$26.39	$26.39	98,588
2019-07-05	$26.02	$26.12	$25.59	$26.03	$26.03	188,302
2019-07-03	$26.04	$26.49	$26.04	$26.15	$26.15	96,552
2019-07-02	$25.91	$26.52	$25.67	$25.95	$25.95	96,953
2019-07-01	$26.15	$26.33	$25.63	$25.92	$25.92	127,825
2019-06-28	$26.02	$26.46	$25.78	$25.86	$25.86	847,868
2019-06-27	$24.89	$26.05	$24.88	$26.03	$26.03	151,182
2019-06-26	$25.43	$25.77	$24.88	$24.88	$24.88	155,192
2019-06-25	$25.74	$25.94	$25.37	$25.47	$25.47	86,142
2019-06-24	$25.70	$25.80	$25.49	$25.65	$25.65	86,713
2019-06-21	$25.44	$25.75	$25.31	$25.49	$25.49	186,199
2019-06-20	$25.73	$26.07	$25.55	$25.57	$25.57	70,682
2019-06-19	$25.71	$25.78	$25.30	$25.69	$25.69	67,213
2019-06-18	$25.61	$25.95	$25.10	$25.67	$25.67	88,351
2019-06-17	$25.50	$25.68	$25.16	$25.48	$25.48	102,086
2019-06-14	$26.00	$26.24	$25.49	$25.52	$25.52	66,550
2019-06-13	$25.96	$26.38	$25.86	$26.05	$26.05	66,099
2019-06-12	$25.55	$26.18	$25.23	$25.94	$25.94	99,686
2019-06-11	$25.68	$25.73	$25.16	$25.59	$25.59	133,527
2019-06-10	$25.18	$25.71	$25.18	$25.54	$25.54	71,220
2019-06-07	$24.47	$25.15	$24.37	$25.12	$25.12	134,419
2019-06-06	$24.79	$24.80	$24.30	$24.45	$24.45	59,078
2019-06-05	$25.28	$25.49	$24.69	$24.76	$24.76	99,646
2019-06-04	$25.14	$25.38	$24.99	$25.17	$25.17	198,788
2019-06-03	$24.91	$25.07	$24.60	$24.88	$24.88	125,359
2019-05-31	$24.65	$25.21	$24.36	$25.00	$25.00	108,009
2019-05-30	$24.48	$24.83	$24.34	$24.73	$24.73	92,924
2019-05-29	$25.22	$25.30	$24.23	$24.48	$24.48	122,594
2019-05-28	$25.34	$25.54	$25.19	$25.30	$25.30	83,628
2019-05-24	$25.10	$25.41	$24.86	$25.29	$25.29	38,365
2019-05-23	$25.50	$25.70	$24.89	$25.01	$25.01	64,049
2019-05-22	$25.91	$26.13	$25.48	$25.73	$25.73	59,910
2019-05-21	$25.78	$26.18	$25.78	$25.97	$25.97	66,613
2019-05-20	$25.15	$25.70	$24.74	$25.65	$25.65	58,092
2019-05-17	$25.55	$25.79	$25.31	$25.35	$25.35	55,470
2019-05-16	$25.94	$26.15	$25.62	$25.69	$25.69	48,019
2019-05-15	$25.64	$26.14	$25.62	$25.91	$25.91	67,986
2019-05-14	$25.56	$25.84	$25.29	$25.79	$25.79	91,189
2019-05-13	$25.86	$25.98	$25.54	$25.56	$25.56	80,347
2019-05-10	$26.33	$26.36	$25.68	$26.26	$26.26	75,999
2019-05-09	$26.11	$26.59	$26.00	$26.39	$26.39	93,683
2019-05-08	$26.03	$26.45	$25.92	$26.21	$26.21	191,801
2019-05-07	$27.17	$27.42	$25.85	$26.03	$26.03	95,451
2019-05-06	$26.66	$27.53	$26.49	$27.42	$27.42	91,455
2019-05-03	$26.55	$27.08	$26.51	$27.02	$27.02	80,478
2019-05-02	$26.23	$26.68	$26.10	$26.40	$26.40	76,570
2019-05-01	$26.21	$26.43	$25.99	$26.22	$26.22	231,712
2019-04-30	$26.40	$26.52	$25.82	$26.18	$26.18	171,602
2019-04-29	$26.32	$26.77	$26.28	$26.41	$26.41	117,667
2019-04-26	$26.00	$26.38	$25.88	$26.29	$26.29	114,297
2019-04-25	$26.25	$26.25	$25.65	$25.89	$25.89	138,763
2019-04-24	$25.80	$26.46	$25.60	$26.25	$26.25	149,354
2019-04-23	$28.95	$29.30	$25.17	$25.80	$25.80	274,920
2019-04-22	$27.13	$27.43	$26.44	$27.20	$27.20	120,678
2019-04-18	$26.86	$27.20	$26.48	$27.09	$27.09	89,559
2019-04-17	$28.10	$28.17	$26.59	$26.93	$26.93	98,054
2019-04-16	$28.67	$28.80	$28.02	$28.06	$28.06	60,303
2019-04-15	$28.52	$28.68	$28.34	$28.55	$28.55	39,726
2019-04-12	$28.74	$28.74	$28.44	$28.46	$28.46	55,103
2019-04-11	$28.98	$28.98	$28.51	$28.63	$28.63	54,230
2019-04-10	$28.27	$29.04	$28.20	$28.91	$28.91	117,371
2019-04-09	$28.26	$28.56	$28.03	$28.26	$28.26	107,040
2019-04-08	$28.38	$28.44	$27.85	$28.24	$28.24	72,357
2019-04-05	$28.36	$28.56	$28.25	$28.39	$28.39	53,126
2019-04-04	$28.27	$28.34	$27.99	$28.23	$28.23	46,418
2019-04-03	$28.37	$28.55	$28.03	$28.21	$28.21	120,107
2019-04-02	$28.31	$28.55	$27.99	$28.20	$28.20	73,183
2019-04-01	$28.21	$28.34	$27.90	$28.33	$28.33	161,964
2019-03-29	$28.14	$28.65	$27.81	$28.06	$28.06	346,110
2019-03-28	$27.97	$28.16	$27.67	$28.15	$28.15	62,578
2019-03-27	$28.15	$28.28	$27.58	$27.91	$27.91	72,901
2019-03-26	$28.14	$28.58	$28.04	$28.23	$28.23	99,898
2019-03-25	$27.85	$28.10	$27.53	$27.99	$27.99	78,534
2019-03-22	$28.32	$28.86	$27.85	$27.85	$27.85	177,681
2019-03-21	$27.98	$28.65	$27.88	$28.44	$28.44	106,512
2019-03-20	$28.25	$28.54	$27.82	$28.06	$28.06	86,610
2019-03-19	$28.05	$28.37	$27.87	$28.25	$28.25	90,835
2019-03-18	$27.46	$28.20	$27.46	$28.02	$28.02	156,101
2019-03-15	$27.59	$27.88	$27.53	$27.61	$27.61	303,362
2019-03-14	$27.39	$27.89	$27.35	$27.53	$27.53	100,482
2019-03-13	$27.27	$27.89	$27.20	$27.40	$27.40	94,079
2019-03-12	$26.97	$27.44	$26.62	$27.15	$27.15	96,027
2019-03-11	$26.28	$26.84	$26.10	$26.82	$26.82	114,063
2019-03-08	$26.23	$26.44	$26.04	$26.28	$26.28	68,841
2019-03-07	$26.37	$26.53	$26.17	$26.32	$26.32	61,127
2019-03-06	$27.24	$27.24	$26.30	$26.36	$26.36	81,264
2019-03-05	$27.41	$27.86	$26.96	$27.23	$27.23	117,854
2019-03-04	$27.91	$27.94	$27.13	$27.25	$27.25	128,807
2019-03-01	$27.87	$27.99	$27.52	$27.91	$27.91	122,140
2019-02-28	$27.41	$27.94	$27.29	$27.80	$27.80	125,835
2019-02-27	$26.83	$27.96	$26.59	$27.37	$27.37	405,986
2019-02-26	$27.14	$27.25	$26.61	$26.99	$26.99	208,153
2019-02-25	$27.39	$27.66	$27.15	$27.16	$27.16	71,461
2019-02-22	$27.65	$27.65	$27.11	$27.27	$27.27	88,773
2019-02-21	$27.68	$27.75	$27.25	$27.65	$27.65	127,169
2019-02-20	$29.00	$30.00	$27.66	$27.93	$27.93	271,015
2019-02-19	$26.90	$27.22	$26.55	$26.97	$26.97	160,616
2019-02-15	$26.51	$27.06	$26.35	$26.88	$26.88	84,126
2019-02-14	$26.09	$26.44	$26.09	$26.32	$26.32	72,266
2019-02-13	$26.46	$26.48	$26.02	$26.17	$26.17	91,674
2019-02-12	$25.99	$26.32	$25.85	$26.28	$26.28	93,541
2019-02-11	$25.50	$25.92	$25.50	$25.88	$25.88	51,092
2019-02-08	$25.17	$25.50	$25.12	$25.50	$25.50	42,052
2019-02-07	$25.45	$25.60	$25.22	$25.30	$25.30	32,732
2019-02-06	$25.81	$25.81	$25.49	$25.60	$25.60	49,302
2019-02-05	$25.46	$26.14	$25.46	$25.80	$25.80	128,260
2019-02-04	$25.09	$25.35	$24.71	$25.34	$25.34	79,320
2019-02-01	$25.17	$25.21	$24.73	$25.08	$25.08	88,161
2019-01-31	$24.82	$25.30	$24.82	$25.16	$25.16	76,644
2019-01-30	$24.67	$24.91	$24.45	$24.83	$24.83	49,632
2019-01-29	$25.02	$25.17	$24.60	$24.66	$24.66	48,921
2019-01-28	$25.38	$25.44	$24.78	$25.02	$25.02	45,295
2019-01-25	$25.60	$25.86	$25.47	$25.56	$25.56	42,092
2019-01-24	$24.94	$25.53	$24.93	$25.47	$25.47	99,571
2019-01-23	$24.89	$25.25	$24.87	$24.93	$24.93	62,433
2019-01-22	$25.16	$25.16	$24.67	$24.90	$24.90	68,408
2019-01-18	$25.11	$25.29	$24.94	$25.26	$25.26	57,053
2019-01-17	$24.69	$25.18	$24.69	$25.06	$25.06	77,464
2019-01-16	$24.76	$24.96	$24.63	$24.78	$24.78	54,095
2019-01-15	$24.45	$24.83	$24.44	$24.61	$24.61	68,759
2019-01-14	$24.68	$24.75	$24.29	$24.44	$24.44	49,938
2019-01-11	$24.93	$25.30	$24.68	$24.79	$24.79	46,100
2019-01-10	$24.93	$25.01	$24.68	$24.92	$24.92	58,861
2019-01-09	$24.81	$25.16	$24.71	$24.72	$24.72	68,259
2019-01-08	$24.65	$24.75	$24.35	$24.69	$24.69	64,314
2019-01-07	$24.43	$24.86	$24.07	$24.47	$24.47	89,200
2019-01-04	$24.04	$24.57	$23.81	$24.44	$24.44	95,694
2019-01-03	$24.25	$24.30	$23.61	$23.90	$23.90	102,906
2019-01-02	$23.89	$24.38	$23.83	$24.32	$24.32	148,108
2018-12-31	$24.13	$24.37	$23.82	$24.15	$24.15	99,526
2018-12-28	$24.02	$24.38	$23.71	$24.00	$24.00	74,456
2018-12-27	$23.53	$23.96	$23.09	$23.96	$23.96	94,453
2018-12-26	$23.34	$23.89	$23.06	$23.80	$23.80	112,950
2018-12-24	$23.26	$23.52	$23.11	$23.17	$23.17	55,742
2018-12-21	$24.06	$24.33	$23.25	$23.28	$23.28	330,468
2018-12-20	$23.97	$24.10	$23.46	$23.99	$23.99	201,541
2018-12-19	$24.37	$25.01	$23.84	$24.03	$24.03	103,104
2018-12-18	$24.74	$24.90	$24.20	$24.38	$24.38	109,430
2018-12-17	$25.36	$25.36	$24.35	$24.52	$24.52	124,626
2018-12-14	$25.78	$26.13	$25.26	$25.36	$25.36	127,482
2018-12-13	$26.02	$26.38	$25.83	$25.99	$25.99	132,862
2018-12-12	$25.69	$26.29	$25.62	$25.94	$25.94	127,920
2018-12-11	$25.57	$25.91	$25.10	$25.45	$25.45	183,570
2018-12-10	$24.93	$25.53	$24.87	$25.33	$25.33	178,460
2018-12-07	$25.59	$25.77	$24.60	$24.93	$24.93	254,647
2018-12-06	$24.14	$25.73	$23.83	$25.68	$25.68	276,183
2018-12-04	$24.70	$24.99	$24.16	$24.39	$24.39	341,920
2018-12-03	$24.79	$25.19	$24.46	$24.84	$24.84	223,797
2018-11-30	$24.52	$24.81	$24.24	$24.64	$24.64	241,749
2018-11-29	$24.40	$24.79	$24.19	$24.47	$24.47	126,660
2018-11-28	$23.86	$24.71	$23.80	$24.48	$24.48	214,085
2018-11-27	$23.70	$24.08	$23.45	$23.97	$23.97	129,294
2018-11-26	$23.97	$24.12	$23.67	$23.79	$23.79	126,966
2018-11-23	$23.57	$24.03	$23.57	$23.86	$23.86	24,387
2018-11-21	$23.67	$23.93	$23.59	$23.64	$23.64	51,466
2018-11-20	$23.35	$23.82	$23.30	$23.60	$23.60	100,830
2018-11-19	$24.26	$24.32	$23.58	$23.62	$23.62	302,663
2018-11-16	$24.43	$24.80	$24.10	$24.28	$24.28	179,565
2018-11-15	$24.63	$24.97	$24.43	$24.56	$24.56	246,297
2018-11-14	$24.98	$25.50	$24.62	$24.73	$24.73	113,962
2018-11-13	$25.28	$25.29	$24.65	$24.81	$24.81	114,699
2018-11-12	$25.67	$25.96	$24.97	$25.17	$25.17	105,862
2018-11-09	$26.10	$26.73	$25.53	$25.66	$25.66	305,857
2018-11-08	$25.86	$26.50	$25.86	$26.11	$26.11	277,388
2018-11-07	$25.99	$26.54	$25.75	$25.97	$25.97	319,254
2018-11-06	$25.46	$25.97	$25.46	$25.84	$25.84	392,641
2018-11-05	$26.38	$26.38	$25.48	$25.50	$25.50	228,152
2018-11-02	$26.70	$26.90	$26.17	$26.27	$26.27	442,566
2018-11-01	$26.46	$26.85	$26.46	$26.59	$26.59	142,378
2018-10-31	$26.57	$26.60	$26.18	$26.31	$26.31	117,111
2018-10-30	$26.23	$26.80	$26.12	$26.27	$26.27	98,050
2018-10-29	$26.72	$27.08	$26.04	$26.24	$26.24	65,966
2018-10-26	$26.25	$27.49	$25.94	$26.40	$26.40	109,516
2018-10-25	$27.53	$27.53	$26.30	$26.55	$26.55	154,186
2018-10-24	$28.40	$28.43	$27.42	$27.45	$27.45	125,909
2018-10-23	$28.15	$28.56	$26.41	$28.38	$28.38	215,707
2018-10-22	$28.06	$29.15	$27.62	$28.27	$28.27	146,920
2018-10-19	$28.12	$28.53	$27.80	$27.89	$27.89	109,060
2018-10-18	$28.73	$29.06	$27.94	$28.13	$28.13	88,508
2018-10-17	$28.14	$28.90	$27.64	$28.74	$28.74	533,315
2018-10-16	$27.34	$28.32	$27.18	$28.14	$28.14	238,551
2018-10-15	$26.91	$27.55	$26.91	$27.22	$27.22	241,756
2018-10-12	$27.53	$27.53	$26.42	$26.91	$26.91	229,786
2018-10-11	$27.87	$27.96	$27.17	$27.17	$27.17	301,745
2018-10-10	$29.23	$29.34	$27.73	$27.90	$27.90	253,150
2018-10-09	$29.09	$29.58	$28.83	$29.31	$29.31	146,576
2018-10-08	$29.33	$29.57	$28.74	$29.17	$29.17	128,313
2018-10-05	$29.58	$29.72	$28.83	$29.31	$29.31	77,875
2018-10-04	$29.91	$29.91	$29.46	$29.52	$29.52	66,873
2018-10-03	$29.69	$29.91	$29.19	$29.89	$29.89	113,478
2018-10-02	$30.11	$30.33	$29.55	$29.67	$29.67	82,873
2018-10-01	$31.10	$31.21	$30.15	$30.15	$30.15	87,943
2018-09-28	$30.65	$31.09	$30.59	$31.01	$31.01	117,060
2018-09-27	$30.31	$30.89	$30.25	$30.56	$30.56	117,461
2018-09-26	$30.47	$30.71	$30.07	$30.47	$30.47	101,134
2018-09-25	$30.30	$30.64	$30.08	$30.40	$30.40	73,258
2018-09-24	$30.27	$30.49	$29.59	$30.29	$30.29	150,309
2018-09-21	$30.43	$30.62	$29.99	$30.20	$30.20	241,742
2018-09-20	$30.17	$30.72	$30.11	$30.44	$30.44	82,235
2018-09-19	$31.09	$31.09	$30.04	$30.08	$30.08	144,438
2018-09-18	$31.04	$31.41	$30.90	$31.13	$31.13	69,123
2018-09-17	$31.49	$31.49	$30.77	$31.07	$31.07	96,682
2018-09-14	$31.09	$31.48	$30.93	$31.43	$31.43	87,467
2018-09-13	$31.09	$31.27	$30.75	$31.10	$31.10	65,632
2018-09-12	$31.05	$31.08	$30.44	$30.94	$30.94	80,574
2018-09-11	$31.19	$31.48	$30.97	$31.09	$31.09	89,936
2018-09-10	$31.23	$31.39	$30.88	$31.29	$31.29	60,901
2018-09-07	$31.23	$31.55	$30.95	$31.10	$31.10	74,691
2018-09-06	$31.01	$31.51	$30.44	$31.27	$31.27	92,700
2018-09-05	$31.34	$31.47	$30.38	$31.04	$31.04	470,134
2018-09-04	$31.73	$31.86	$30.61	$31.33	$31.33	202,842
2018-08-31	$31.20	$31.80	$30.88	$31.73	$31.73	169,483
2018-08-30	$30.69	$30.94	$30.52	$30.90	$30.90	60,181
2018-08-29	$31.06	$31.19	$30.63	$30.70	$30.70	70,633
2018-08-28	$31.37	$31.37	$30.81	$31.04	$31.04	58,986
2018-08-27	$31.43	$31.56	$31.09	$31.20	$31.20	94,952
2018-08-24	$30.95	$31.36	$30.95	$31.29	$31.29	57,213
2018-08-23	$30.94	$31.23	$30.88	$30.96	$30.96	87,056
2018-08-22	$30.73	$31.01	$30.56	$30.95	$30.95	95,698
2018-08-21	$30.50	$30.78	$30.38	$30.72	$30.72	102,368
2018-08-20	$30.32	$30.45	$29.86	$30.44	$30.44	92,210
2018-08-17	$30.15	$30.26	$29.87	$30.21	$30.21	50,824
2018-08-16	$29.61	$30.25	$29.52	$30.21	$30.21	69,342
2018-08-15	$29.80	$29.80	$29.23	$29.52	$29.52	57,045
2018-08-14	$29.87	$30.31	$29.76	$29.88	$29.88	80,377
2018-08-13	$30.05	$30.25	$29.61	$29.77	$29.77	59,599
2018-08-10	$29.63	$30.53	$29.36	$30.04	$30.04	122,901
2018-08-09	$29.59	$30.06	$29.48	$29.76	$29.76	98,257
2018-08-08	$29.42	$29.73	$28.80	$29.63	$29.63	132,205
2018-08-07	$29.35	$29.46	$28.97	$29.40	$29.40	107,043
2018-08-06	$29.00	$29.37	$28.81	$29.34	$29.34	89,888
2018-08-03	$29.11	$29.35	$28.59	$29.00	$29.00	105,643
2018-08-02	$28.94	$29.24	$28.65	$29.10	$29.10	140,308
2018-08-01	$28.11	$29.03	$28.11	$28.94	$28.94	280,235
2018-07-31	$27.58	$28.10	$27.24	$28.08	$28.08	168,952
2018-07-30	$27.95	$27.99	$27.51	$27.55	$27.55	146,075
2018-07-27	$28.27	$28.44	$27.62	$27.94	$27.94	201,452
2018-07-26	$27.91	$28.51	$27.89	$28.36	$28.36	222,857
2018-07-25	$27.31	$28.83	$27.22	$27.87	$27.87	262,875
2018-07-24	$29.47	$30.28	$26.18	$27.26	$27.26	397,540
2018-07-23	$29.03	$29.30	$28.79	$29.16	$29.16	95,161
2018-07-20	$29.11	$29.40	$29.08	$29.15	$29.15	91,595
2018-07-19	$28.77	$29.22	$28.69	$29.10	$29.10	81,240
2018-07-18	$29.05	$29.05	$28.55	$28.78	$28.78	78,756
2018-07-17	$29.30	$29.49	$29.02	$29.05	$29.05	73,609
2018-07-16	$29.40	$29.48	$28.95	$29.29	$29.29	109,676
2018-07-13	$29.48	$29.50	$29.11	$29.39	$29.39	81,259
2018-07-12	$29.25	$29.76	$29.00	$29.40	$29.40	150,723
2018-07-11	$29.20	$29.51	$28.63	$29.15	$29.15	194,904
2018-07-10	$30.89	$30.89	$29.88	$30.12	$30.12	201,578
2018-07-09	$28.67	$30.84	$28.53	$30.71	$30.71	550,869
2018-07-06	$28.05	$28.67	$28.05	$28.59	$28.59	236,231
2018-07-05	$28.00	$28.35	$27.94	$28.01	$28.01	434,674
2018-07-03	$27.80	$28.35	$27.76	$28.00	$28.00	117,275
2018-07-02	$27.21	$27.81	$27.06	$27.79	$27.79	170,018
2018-06-29	$27.44	$27.44	$27.12	$27.31	$27.31	94,327
2018-06-28	$27.29	$27.50	$27.09	$27.35	$27.35	140,848
2018-06-27	$27.81	$27.81	$27.24	$27.31	$27.31	148,025
2018-06-26	$27.84	$28.11	$27.79	$27.80	$27.80	177,142
2018-06-25	$27.82	$27.92	$27.33	$27.91	$27.91	229,232
2018-06-22	$28.04	$28.05	$27.59	$27.94	$27.94	366,895
2018-06-21	$28.35	$28.35	$27.80	$27.96	$27.96	99,471
2018-06-20	$28.24	$28.46	$28.07	$28.34	$28.34	210,548
2018-06-19	$28.61	$29.02	$28.09	$28.22	$28.22	202,525
2018-06-18	$28.28	$28.74	$27.26	$28.71	$28.71	122,971
2018-06-15	$27.82	$28.37	$27.66	$28.33	$28.33	355,058
2018-06-14	$26.65	$28.10	$26.65	$27.94	$27.94	212,339
2018-06-13	$28.63	$29.07	$28.51	$28.75	$28.75	124,685
2018-06-12	$28.06	$28.80	$28.04	$28.64	$28.64	213,334
2018-06-11	$27.92	$28.29	$27.74	$28.00	$28.00	119,524
2018-06-08	$27.71	$28.30	$27.65	$27.92	$27.92	215,313
2018-06-07	$28.02	$28.60	$27.55	$27.73	$27.73	187,897
2018-06-06	$28.11	$28.54	$27.93	$28.01	$28.01	226,015
2018-06-05	$27.93	$28.36	$27.93	$28.06	$28.06	232,073
2018-06-04	$28.07	$28.53	$27.54	$27.92	$27.92	191,921
2018-06-01	$27.97	$28.15	$27.67	$27.90	$27.90	264,006
2018-05-31	$28.15	$28.53	$27.83	$27.85	$27.85	190,894
2018-05-30	$28.75	$29.16	$28.03	$28.14	$28.14	248,511
2018-05-29	$27.37	$28.86	$27.30	$28.65	$28.65	451,276
2018-05-25	$27.41	$27.82	$27.40	$27.46	$27.46	343,308
2018-05-24	$27.49	$27.72	$27.40	$27.40	$27.40	202,024
2018-05-23	$27.50	$27.83	$27.28	$27.50	$27.50	134,102
2018-05-22	$27.82	$27.82	$27.40	$27.54	$27.54	71,095
2018-05-21	$27.86	$28.01	$27.58	$27.78	$27.78	66,425
2018-05-18	$27.46	$27.80	$27.29	$27.70	$27.70	82,252
2018-05-17	$27.29	$27.62	$27.05	$27.40	$27.40	78,897
2018-05-16	$26.90	$27.50	$26.90	$27.37	$27.37	112,355
2018-05-15	$26.99	$27.48	$26.82	$26.86	$26.86	99,432
2018-05-14	$27.43	$27.65	$26.99	$27.02	$27.02	71,997
2018-05-11	$27.59	$27.79	$27.35	$27.44	$27.44	65,649
2018-05-10	$27.36	$27.89	$26.91	$27.62	$27.62	98,111
2018-05-09	$27.06	$27.29	$26.77	$27.25	$27.25	81,224
2018-05-08	$26.64	$26.97	$26.54	$26.92	$26.92	154,943
2018-05-07	$26.33	$26.88	$26.25	$26.75	$26.75	183,297
2018-05-04	$25.63	$26.31	$24.96	$26.31	$26.31	122,802
2018-05-03	$25.24	$25.82	$24.83	$25.67	$25.67	330,793
2018-05-02	$25.14	$25.39	$25.05	$25.24	$25.24	291,625
2018-05-01	$24.59	$25.32	$23.62	$25.14	$25.14	351,798
2018-04-30	$23.99	$24.02	$23.09	$23.19	$23.19	130,026
2018-04-27	$24.13	$24.35	$23.87	$23.98	$23.98	88,767
2018-04-26	$24.08	$24.66	$24.08	$24.13	$24.13	125,704
2018-04-25	$24.26	$24.35	$23.92	$24.03	$24.03	83,708
2018-04-24	$24.58	$24.62	$24.03	$24.30	$24.30	50,127
2018-04-23	$24.71	$24.71	$24.25	$24.50	$24.50	84,072
2018-04-20	$24.52	$24.74	$24.48	$24.62	$24.62	71,658
2018-04-19	$24.85	$24.85	$24.59	$24.61	$24.61	54,164
2018-04-18	$24.83	$25.09	$24.70	$24.93	$24.93	104,921
2018-04-17	$24.50	$25.00	$24.49	$24.93	$24.93	106,353
2018-04-16	$24.62	$24.62	$24.26	$24.53	$24.53	107,021
2018-04-13	$24.60	$24.60	$24.20	$24.49	$24.49	69,053
2018-04-12	$24.85	$24.92	$24.50	$24.53	$24.53	109,823
2018-04-11	$24.72	$24.95	$24.57	$24.83	$24.83	79,864
2018-04-10	$24.52	$24.95	$24.48	$24.83	$24.83	56,901
2018-04-09	$24.45	$24.75	$24.05	$24.34	$24.34	63,319
2018-04-06	$24.56	$24.94	$23.83	$24.33	$24.33	44,260
2018-04-05	$24.69	$24.80	$23.77	$24.74	$24.74	56,412
2018-04-04	$23.89	$24.73	$23.59	$24.59	$24.59	86,743
2018-04-03	$24.34	$24.44	$23.57	$24.23	$24.23	73,341
2018-04-02	$24.78	$24.88	$24.03	$24.19	$24.19	60,869
2018-03-29	$24.84	$24.98	$24.34	$24.83	$24.83	260,066
2018-03-28	$24.53	$24.87	$23.95	$24.70	$24.70	72,273
2018-03-27	$25.00	$25.12	$24.47	$24.54	$24.54	82,741
2018-03-26	$24.72	$24.96	$24.26	$24.94	$24.94	91,884
2018-03-23	$24.45	$25.00	$24.32	$24.36	$24.36	93,314
2018-03-22	$24.63	$25.49	$24.39	$24.40	$24.40	63,792
2018-03-21	$24.48	$25.00	$24.48	$24.84	$24.84	69,618
2018-03-20	$24.55	$25.18	$24.29	$24.47	$24.47	81,227
2018-03-19	$24.86	$25.26	$24.07	$24.56	$24.56	98,667
2018-03-16	$24.71	$25.07	$24.61	$24.97	$24.97	298,479
2018-03-15	$24.61	$24.88	$24.43	$24.70	$24.70	81,785
2018-03-14	$25.07	$25.20	$24.45	$24.56	$24.56	123,305
2018-03-13	$25.13	$25.56	$23.68	$24.97	$24.97	111,830
2018-03-12	$25.36	$25.78	$24.85	$24.98	$24.98	195,489
2018-03-09	$24.60	$25.38	$24.39	$25.35	$25.35	178,644
2018-03-08	$24.46	$24.67	$24.28	$24.45	$24.45	107,228
2018-03-07	$24.20	$24.57	$24.01	$24.46	$24.46	168,357
2018-03-06	$24.19	$24.82	$23.77	$24.47	$24.47	105,643
2018-03-05	$23.43	$24.30	$23.35	$24.16	$24.16	120,093
2018-03-02	$23.85	$24.69	$23.30	$24.51	$23.54	132,183
2018-03-01	$24.21	$24.55	$23.53	$24.07	$23.11	162,089
2018-02-28	$24.70	$25.17	$24.14	$24.16	$23.20	90,328
2018-02-27	$24.69	$25.20	$24.19	$24.66	$23.68	91,242
2018-02-26	$24.42	$24.86	$23.89	$24.76	$23.78	181,703
2018-02-23	$24.83	$25.15	$24.29	$24.42	$23.45	162,926
2018-02-22	$25.40	$25.89	$24.64	$24.65	$23.67	329,468
2018-02-21	$24.32	$27.68	$24.32	$25.39	$24.38	661,654
2018-02-20	$23.95	$24.33	$23.60	$23.67	$22.73	181,363
2018-02-16	$23.21	$24.14	$23.21	$23.95	$23.00	130,181
2018-02-15	$22.79	$23.23	$22.63	$23.22	$22.30	111,993
2018-02-14	$22.35	$22.98	$22.30	$22.66	$21.76	171,118
2018-02-13	$22.18	$22.84	$22.18	$22.42	$21.53	194,015
2018-02-12	$22.47	$22.47	$21.99	$22.23	$21.35	106,538
2018-02-09	$22.00	$22.68	$21.68	$22.46	$21.57	373,811
2018-02-08	$22.66	$22.68	$21.96	$22.00	$21.13	90,734
2018-02-07	$22.31	$22.99	$21.88	$22.65	$21.75	68,988
2018-02-06	$21.83	$22.46	$21.15	$22.38	$21.49	131,588
2018-02-05	$23.23	$23.31	$22.11	$22.12	$21.24	90,544
2018-02-02	$23.49	$23.58	$22.97	$23.30	$22.37	126,536
2018-02-01	$23.37	$23.58	$23.06	$23.58	$22.64	65,365
2018-01-31	$23.62	$23.90	$23.35	$23.52	$22.59	70,290
2018-01-30	$23.68	$24.06	$23.56	$23.62	$22.68	66,466
2018-01-29	$24.46	$24.52	$23.94	$23.94	$22.99	56,424
2018-01-26	$24.42	$24.57	$24.10	$24.53	$23.56	39,161
2018-01-25	$24.72	$24.72	$24.08	$24.36	$23.39	70,435
2018-01-24	$24.60	$24.70	$24.33	$24.53	$23.56	91,905
2018-01-23	$24.39	$24.59	$24.28	$24.44	$23.47	48,887
2018-01-22	$24.66	$24.70	$24.25	$24.45	$23.48	71,169
2018-01-19	$24.11	$24.70	$23.97	$24.67	$23.69	73,717
2018-01-18	$24.45	$24.45	$24.04	$24.13	$23.17	41,320
2018-01-17	$24.42	$24.54	$24.18	$24.44	$23.47	65,651
2018-01-16	$24.41	$24.91	$24.16	$24.28	$23.31	105,732
2018-01-12	$24.41	$24.45	$23.71	$24.27	$23.31	86,188
2018-01-11	$23.43	$24.66	$23.30	$24.40	$23.43	119,376
2018-01-10	$23.49	$23.58	$23.14	$23.43	$22.50	40,610
2018-01-09	$24.00	$24.06	$23.50	$23.59	$22.65	62,264
2018-01-08	$23.56	$24.11	$23.23	$24.03	$23.07	122,571
2018-01-05	$23.26	$23.65	$23.15	$23.62	$22.68	70,124
2018-01-04	$23.00	$23.37	$22.76	$23.25	$22.33	77,655
2018-01-03	$23.56	$23.56	$22.85	$22.95	$22.04	81,444
2018-01-02	$23.20	$23.89	$23.02	$23.56	$22.62	130,829
2017-12-29	$23.26	$23.37	$23.15	$23.16	$22.24	63,737
2017-12-28	$23.32	$23.57	$23.01	$23.18	$22.26	83,285
2017-12-27	$23.40	$23.63	$23.19	$23.27	$22.35	71,224
2017-12-26	$23.76	$23.76	$23.25	$23.37	$22.44	48,924
2017-12-22	$23.72	$23.90	$23.50	$23.73	$22.79	111,912
2017-12-21	$23.88	$23.96	$23.43	$23.74	$22.80	107,782
2017-12-20	$23.63	$23.97	$23.16	$23.81	$22.86	95,097
2017-12-19	$22.99	$23.78	$22.99	$23.56	$22.62	135,353
2017-12-18	$23.09	$23.24	$22.86	$22.99	$22.08	79,569
2017-12-15	$22.74	$23.00	$22.38	$22.97	$22.06	280,332
2017-12-14	$22.78	$23.10	$22.49	$22.69	$21.79	112,947
2017-12-13	$22.47	$23.05	$22.47	$22.74	$21.84	103,157
2017-12-12	$22.38	$22.85	$22.20	$22.47	$21.58	116,163
2017-12-11	$22.42	$22.81	$22.26	$22.37	$21.48	120,838
2017-12-08	$23.10	$23.10	$22.32	$22.39	$21.50	113,979
2017-12-07	$22.90	$23.09	$22.72	$22.99	$22.08	130,708
2017-12-06	$23.26	$23.43	$22.81	$22.94	$22.03	158,577
2017-12-05	$23.86	$23.86	$23.17	$23.32	$22.39	127,148
2017-12-04	$24.19	$24.26	$23.84	$23.85	$22.90	132,099
2017-12-01	$23.71	$24.04	$23.06	$23.91	$22.96	109,340
2017-11-30	$23.50	$23.85	$23.40	$23.78	$22.83	123,931
2017-11-29	$23.37	$23.80	$23.20	$23.42	$22.49	96,219
2017-11-28	$23.38	$23.59	$23.04	$23.23	$22.31	300,017
2017-11-27	$23.21	$24.19	$23.01	$23.38	$22.45	168,092
2017-11-24	$24.51	$24.51	$23.08	$23.11	$22.19	128,770
2017-11-22	$24.84	$25.23	$24.48	$24.56	$23.58	79,979
2017-11-21	$24.06	$24.91	$23.99	$24.81	$23.82	147,215
2017-11-20	$23.83	$24.05	$23.62	$24.05	$23.09	66,983
2017-11-17	$23.85	$24.26	$23.74	$23.92	$22.97	83,036
2017-11-16	$23.35	$24.13	$23.35	$23.99	$23.04	63,269
2017-11-15	$23.60	$23.60	$23.13	$23.20	$22.28	63,263
2017-11-14	$23.53	$23.74	$23.34	$23.72	$22.78	76,570
2017-11-13	$23.15	$23.74	$22.93	$23.64	$22.70	66,038
2017-11-10	$23.09	$23.34	$23.04	$23.21	$22.29	74,115
2017-11-09	$23.18	$23.41	$23.00	$23.22	$22.30	84,585
2017-11-08	$23.18	$23.46	$23.02	$23.36	$22.43	67,700
2017-11-07	$23.80	$23.80	$22.95	$23.30	$22.37	80,922
2017-11-06	$23.65	$23.90	$23.56	$23.86	$22.91	86,544
2017-11-03	$23.65	$23.81	$23.42	$23.57	$22.63	122,521
2017-11-02	$23.89	$24.28	$23.35	$23.66	$22.72	143,599
2017-11-01	$24.50	$24.62	$23.73	$23.89	$22.94	102,115
2017-10-31	$23.89	$24.54	$23.78	$24.46	$23.49	212,112
2017-10-30	$23.23	$23.85	$22.99	$23.77	$22.83	185,605
2017-10-27	$23.23	$23.29	$21.87	$23.29	$22.36	177,883
2017-10-26	$22.55	$23.25	$22.52	$23.15	$22.23	172,308
2017-10-25	$22.74	$22.88	$21.81	$22.49	$21.60	861,368
2017-10-24	$27.48	$28.26	$23.83	$23.86	$22.91	534,137
2017-10-23	$23.98	$24.51	$23.95	$24.44	$23.47	105,800
2017-10-20	$23.90	$24.14	$23.47	$23.94	$22.99	70,745
2017-10-19	$23.79	$23.79	$23.40	$23.68	$22.74	60,380
2017-10-18	$23.65	$23.86	$23.35	$23.80	$22.85	85,609
2017-10-17	$23.71	$23.95	$23.54	$23.63	$22.69	55,859
2017-10-16	$24.06	$24.25	$23.63	$23.72	$22.78	69,889
2017-10-13	$24.23	$24.26	$23.95	$24.01	$23.06	166,325
2017-10-12	$24.58	$25.02	$24.18	$24.26	$23.30	238,460
2017-10-11	$23.35	$24.53	$23.35	$24.50	$23.53	998,052
2017-10-10	$23.20	$23.34	$23.14	$23.33	$22.40	153,752
2017-10-09	$23.60	$23.64	$23.08	$23.10	$22.18	57,882
2017-10-06	$23.52	$23.66	$23.18	$23.59	$22.65	102,336
2017-10-05	$23.88	$23.89	$23.52	$23.58	$22.64	54,277
2017-10-04	$23.87	$24.42	$23.70	$23.87	$22.92	111,724
2017-10-03	$24.36	$24.42	$23.65	$23.88	$22.93	116,653
2017-10-02	$23.40	$24.37	$23.28	$24.37	$23.40	177,793
2017-09-29	$23.22	$23.58	$23.21	$23.37	$22.44	203,312
2017-09-28	$23.40	$23.43	$23.13	$23.18	$22.26	110,263
2017-09-27	$23.35	$23.80	$23.14	$23.39	$22.46	237,779
2017-09-26	$23.28	$23.28	$23.07	$23.07	$22.15	97,858
2017-09-25	$23.46	$23.70	$22.60	$23.15	$22.23	96,704
2017-09-22	$23.41	$24.01	$23.40	$23.59	$22.65	86,798
2017-09-21	$23.11	$23.69	$22.80	$23.38	$22.45	201,067
2017-09-20	$23.06	$23.25	$23.00	$23.11	$22.19	138,933
2017-09-19	$23.63	$23.72	$23.16	$23.18	$22.26	74,487
2017-09-18	$23.59	$23.95	$23.55	$23.68	$22.74	86,240
2017-09-15	$23.72	$23.79	$23.42	$23.56	$22.62	188,007
2017-09-14	$23.73	$23.80	$23.61	$23.65	$22.71	109,171
2017-09-13	$23.91	$24.13	$23.76	$23.77	$22.83	58,110
2017-09-12	$23.53	$24.07	$23.53	$23.92	$22.97	41,949
2017-09-11	$23.75	$24.05	$23.45	$23.56	$22.62	114,504
2017-09-08	$23.63	$23.81	$23.17	$23.65	$22.71	98,528
2017-09-07	$24.05	$24.06	$23.50	$23.75	$22.81	90,815
2017-09-06	$23.80	$24.11	$23.73	$24.04	$23.08	50,811
2017-09-05	$23.70	$23.87	$23.48	$23.74	$22.80	68,557
2017-09-01	$23.57	$23.86	$23.35	$23.71	$22.77	48,826
2017-08-31	$23.54	$23.82	$23.41	$23.49	$22.56	102,273
2017-08-30	$23.42	$23.55	$23.23	$23.47	$22.54	85,574
2017-08-29	$23.08	$23.58	$23.07	$23.46	$22.53	138,346
2017-08-28	$22.91	$23.16	$22.73	$23.13	$22.21	135,580
2017-08-25	$23.11	$23.28	$22.74	$22.86	$21.95	62,737
2017-08-24	$22.57	$23.35	$22.57	$22.93	$22.02	81,852
2017-08-23	$22.88	$23.21	$22.43	$22.50	$21.61	113,272
2017-08-22	$22.79	$23.44	$22.79	$23.15	$22.23	73,641
2017-08-21	$22.63	$22.82	$22.45	$22.76	$21.86	106,121
2017-08-18	$22.99	$23.06	$22.03	$22.64	$21.74	201,245
2017-08-17	$22.58	$23.72	$22.40	$23.22	$22.30	906,970
2017-08-16	$23.10	$23.10	$22.57	$22.59	$21.69	90,727
2017-08-15	$23.50	$23.50	$22.93	$22.97	$22.06	53,026
2017-08-14	$22.82	$23.61	$22.67	$23.48	$22.55	89,588
2017-08-11	$22.69	$23.03	$22.45	$22.91	$22.00	256,793
2017-08-10	$22.92	$22.92	$22.38	$22.59	$21.69	249,567
2017-08-09	$23.26	$23.36	$22.97	$23.02	$22.11	84,116
2017-08-08	$23.30	$24.00	$23.13	$23.35	$22.42	112,666
2017-08-07	$23.20	$23.38	$22.87	$23.29	$22.36	75,852
2017-08-04	$23.42	$23.54	$22.96	$23.19	$22.27	111,396
2017-08-03	$22.98	$23.53	$22.80	$23.35	$22.42	181,880
2017-08-02	$23.05	$23.24	$22.71	$22.97	$22.06	176,393
2017-08-01	$23.82	$23.83	$22.75	$23.03	$22.11	231,348
2017-07-31	$22.70	$23.74	$22.70	$23.62	$22.68	203,015
2017-07-28	$23.00	$23.40	$22.48	$22.73	$21.83	180,617
2017-07-27	$22.82	$23.70	$22.71	$23.04	$22.12	231,462
2017-07-26	$24.50	$25.04	$22.36	$22.90	$21.99	488,320
2017-07-25	$23.50	$25.32	$22.12	$22.89	$21.98	1,213,279
2017-07-24	$26.00	$26.93	$25.87	$25.99	$24.96	164,569
2017-07-21	$26.29	$26.53	$25.58	$26.01	$24.98	121,114
2017-07-20	$25.96	$26.20	$25.50	$26.13	$25.09	92,518
2017-07-19	$25.51	$26.24	$25.51	$26.01	$24.98	94,676
2017-07-18	$25.50	$25.60	$24.65	$25.52	$24.51	55,273
2017-07-17	$25.24	$26.14	$25.03	$25.58	$24.56	80,247
2017-07-14	$24.60	$25.89	$24.60	$25.10	$24.10	342,115
2017-07-13	$24.95	$24.95	$24.40	$24.70	$23.72	142,088
2017-07-12	$25.10	$25.48	$24.80	$24.90	$23.91	72,668
2017-07-11	$25.10	$25.87	$24.85	$24.91	$23.92	80,258
2017-07-10	$25.03	$25.41	$24.79	$24.99	$24.00	82,301
2017-07-07	$25.20	$25.49	$24.95	$25.02	$24.03	106,392
2017-07-06	$25.41	$25.65	$24.90	$25.05	$24.05	116,206
2017-07-05	$26.40	$26.54	$25.43	$25.45	$24.44	177,584
2017-07-03	$26.37	$26.91	$25.99	$26.39	$25.34	98,437
2017-06-30	$26.58	$26.63	$26.02	$26.32	$25.27	149,445
2017-06-29	$26.50	$26.81	$26.16	$26.49	$25.44	223,960
2017-06-28	$25.59	$26.58	$25.32	$26.47	$25.42	208,821
2017-06-27	$25.66	$26.34	$25.23	$25.49	$24.48	405,759
2017-06-26	$29.20	$29.48	$25.42	$25.67	$24.65	650,139
2017-06-23	$30.19	$31.53	$30.09	$30.89	$29.66	155,256
2017-06-22	$29.52	$30.32	$29.41	$30.17	$28.97	42,811
2017-06-21	$29.78	$30.15	$29.52	$29.67	$28.49	48,867
2017-06-20	$30.47	$30.71	$29.63	$29.75	$28.57	56,755
2017-06-19	$29.88	$30.48	$29.70	$30.47	$29.26	93,734
2017-06-16	$29.19	$30.08	$28.93	$29.88	$28.69	186,213
2017-06-15	$28.79	$29.67	$28.64	$29.39	$28.22	36,704
2017-06-14	$29.23	$29.83	$28.79	$29.11	$27.95	44,115
2017-06-13	$29.02	$29.58	$28.98	$29.24	$28.08	70,819
2017-06-12	$29.08	$29.37	$28.75	$28.88	$27.73	66,293
2017-06-09	$29.23	$29.87	$28.87	$29.09	$27.93	88,813
2017-06-08	$28.86	$29.63	$28.57	$29.16	$28.00	87,924
2017-06-07	$28.35	$29.25	$28.35	$28.83	$27.68	74,044
2017-06-06	$28.86	$29.47	$28.57	$29.20	$28.04	65,246
2017-06-05	$29.49	$29.76	$28.92	$29.16	$28.00	68,646
2017-06-02	$28.86	$29.86	$28.75	$29.50	$28.33	124,239
2017-06-01	$27.95	$28.98	$27.95	$28.72	$27.58	143,717
2017-05-31	$27.72	$28.17	$27.72	$27.87	$26.76	99,958
2017-05-30	$28.02	$28.02	$27.31	$27.86	$26.75	54,828
2017-05-26	$28.30	$28.30	$27.82	$28.07	$26.95	42,743
2017-05-25	$28.15	$28.47	$27.88	$28.39	$27.26	60,326
2017-05-24	$28.12	$28.34	$27.47	$28.01	$26.90	96,913
2017-05-23	$28.74	$28.74	$27.94	$28.09	$26.97	74,541
2017-05-22	$28.56	$28.95	$28.43	$28.63	$27.49	56,556
2017-05-19	$28.11	$28.85	$28.01	$28.53	$27.40	132,115
2017-05-18	$28.57	$28.85	$27.95	$28.16	$27.04	113,665
2017-05-17	$29.08	$29.35	$28.33	$28.59	$27.45	100,979
2017-05-16	$29.47	$29.70	$29.18	$29.69	$28.51	98,138
2017-05-15	$29.60	$29.67	$29.21	$29.47	$28.30	104,527
2017-05-12	$29.18	$29.64	$28.98	$29.50	$28.33	116,023
2017-05-11	$29.33	$29.54	$28.92	$29.31	$28.15	104,576
2017-05-10	$28.92	$29.56	$28.92	$29.49	$28.32	66,800
2017-05-09	$28.74	$29.10	$28.62	$29.03	$27.88	95,776
2017-05-08	$28.65	$28.88	$28.23	$28.79	$27.65	48,277
2017-05-05	$28.64	$28.71	$28.17	$28.68	$27.54	60,667
2017-05-04	$28.56	$28.73	$27.91	$28.60	$27.46	51,543
2017-05-03	$28.27	$28.54	$27.89	$28.53	$27.40	74,807
2017-05-02	$28.06	$28.84	$28.03	$28.37	$27.24	145,301
2017-05-01	$27.97	$28.18	$27.69	$28.07	$26.95	100,687
2017-04-28	$29.03	$29.16	$27.75	$27.79	$26.69	189,211
2017-04-27	$28.96	$29.80	$28.82	$28.92	$27.77	160,949
2017-04-26	$28.80	$29.15	$27.53	$29.00	$27.85	400,938
2017-04-25	$25.60	$28.43	$24.46	$27.81	$26.70	844,340
2017-04-24	$24.19	$24.19	$23.30	$23.62	$22.68	257,781
2017-04-21	$23.91	$24.11	$23.66	$23.70	$22.76	83,091
2017-04-20	$24.05	$24.13	$23.70	$23.97	$23.02	76,909
2017-04-19	$23.82	$24.31	$23.81	$23.92	$22.97	61,506
2017-04-18	$23.68	$23.86	$23.51	$23.76	$22.82	66,941
2017-04-17	$23.84	$24.35	$23.82	$23.98	$23.03	71,256
2017-04-13	$23.80	$23.94	$23.58	$23.83	$22.88	53,993
2017-04-12	$23.91	$24.33	$23.56	$23.90	$22.95	48,688
2017-04-11	$23.57	$24.07	$23.55	$24.03	$23.07	44,264
2017-04-10	$23.96	$23.96	$23.39	$23.57	$22.63	42,448
2017-04-07	$23.60	$24.14	$23.45	$23.60	$22.66	67,798
2017-04-06	$23.37	$23.81	$23.06	$23.76	$22.82	76,588
2017-04-05	$24.09	$24.23	$23.20	$23.39	$22.46	119,731
2017-04-04	$23.43	$24.08	$23.34	$23.90	$22.95	174,992
2017-04-03	$24.23	$24.40	$23.32	$23.45	$22.52	163,403
2017-03-31	$23.86	$24.50	$23.78	$24.23	$23.27	124,378
2017-03-30	$24.05	$24.08	$23.61	$23.90	$22.95	81,445
2017-03-29	$23.79	$24.01	$23.53	$23.97	$23.02	61,218
2017-03-28	$23.45	$23.95	$22.67	$23.92	$22.97	114,881
2017-03-27	$22.37	$23.67	$22.11	$23.57	$22.63	90,034
2017-03-24	$22.54	$22.80	$22.47	$22.73	$21.83	96,475
2017-03-23	$22.36	$22.70	$22.36	$22.52	$21.62	54,327
2017-03-22	$22.35	$22.52	$22.05	$22.36	$21.47	87,284
2017-03-21	$23.45	$23.45	$22.37	$22.38	$21.49	70,863
2017-03-20	$23.80	$23.80	$23.20	$23.22	$22.30	70,542
2017-03-17	$23.33	$24.04	$23.33	$23.90	$22.95	273,544
2017-03-16	$23.40	$23.55	$23.19	$23.54	$22.60	79,312
2017-03-15	$22.83	$23.49	$22.60	$23.32	$22.39	133,601
2017-03-14	$22.88	$22.95	$22.56	$22.76	$21.86	67,102
2017-03-13	$22.75	$23.19	$22.68	$22.97	$22.06	63,312
2017-03-10	$22.62	$22.79	$22.45	$22.76	$21.86	131,204
2017-03-09	$22.63	$22.94	$22.40	$22.44	$21.55	80,806
2017-03-08	$23.08	$23.16	$22.61	$22.67	$21.77	52,453
2017-03-07	$23.12	$23.39	$22.94	$23.00	$22.09	68,468
2017-03-06	$23.41	$23.54	$23.28	$23.28	$22.35	60,658
2017-03-03	$24.07	$24.09	$23.47	$23.65	$22.71	88,302
2017-03-02	$24.30	$24.53	$23.87	$24.06	$23.10	99,894
2017-03-01	$24.86	$24.98	$23.50	$24.44	$23.47	190,911
2017-02-28	$24.65	$24.74	$24.20	$24.47	$23.50	163,744
2017-02-27	$24.30	$24.88	$23.87	$24.65	$23.67	165,571
2017-02-24	$24.00	$24.56	$23.81	$24.33	$23.36	169,543
2017-02-23	$23.21	$24.40	$22.68	$24.27	$23.31	250,396
2017-02-22	$22.87	$23.87	$22.39	$23.20	$22.28	387,539
2017-02-21	$23.30	$24.07	$23.30	$23.88	$22.93	244,143
2017-02-17	$23.30	$23.33	$22.92	$23.18	$22.26	76,286
2017-02-16	$23.42	$23.55	$23.04	$23.27	$22.35	53,433
2017-02-15	$22.44	$23.43	$22.44	$23.37	$22.44	101,543
2017-02-14	$22.27	$22.65	$22.16	$22.58	$21.68	114,253
2017-02-13	$22.27	$22.35	$22.05	$22.26	$21.38	124,083
2017-02-10	$22.33	$22.61	$21.83	$22.10	$21.22	164,543
2017-02-09	$22.24	$22.54	$22.17	$22.20	$21.32	180,124
2017-02-08	$22.46	$22.46	$22.07	$22.20	$21.32	100,040
2017-02-07	$22.68	$22.76	$22.44	$22.53	$21.63	78,971
2017-02-06	$22.56	$22.76	$22.34	$22.59	$21.69	123,106
2017-02-03	$22.67	$22.79	$22.45	$22.66	$21.76	109,778
2017-02-02	$22.91	$23.03	$22.49	$22.50	$21.61	139,323
2017-02-01	$23.09	$23.32	$22.70	$23.02	$22.11	139,867
2017-01-31	$22.32	$23.01	$22.23	$22.96	$22.05	200,786
2017-01-30	$22.73	$23.10	$22.31	$22.40	$21.51	237,742
2017-01-27	$22.48	$22.96	$22.29	$22.95	$22.04	105,032
2017-01-26	$22.33	$22.66	$22.17	$22.53	$21.63	96,949
2017-01-25	$22.13	$22.48	$21.85	$22.41	$21.52	130,100
2017-01-24	$21.32	$22.24	$21.13	$22.00	$21.13	194,013
2017-01-23	$20.86	$21.46	$20.60	$21.45	$20.60	290,743
2017-01-20	$23.14	$23.44	$22.67	$22.75	$21.85	118,461
2017-01-19	$23.41	$23.60	$23.07	$23.19	$22.27	102,503
2017-01-18	$23.60	$23.65	$23.23	$23.40	$22.47	134,921
2017-01-17	$23.97	$23.97	$23.48	$23.54	$22.60	115,032
2017-01-13	$23.96	$24.54	$23.77	$24.00	$23.05	339,409
2017-01-12	$23.75	$24.12	$23.45	$23.78	$22.83	229,291
2017-01-11	$24.36	$24.36	$23.67	$23.89	$22.94	171,132
2017-01-10	$24.31	$24.62	$23.86	$24.37	$23.40	84,261
2017-01-09	$23.99	$24.66	$23.83	$24.36	$23.39	163,801
2017-01-06	$24.93	$24.93	$24.09	$24.10	$23.14	112,367
2017-01-05	$25.36	$25.76	$24.81	$24.93	$23.94	79,550
2017-01-04	$25.72	$25.83	$25.31	$25.52	$24.51	120,121
2017-01-03	$25.21	$25.61	$25.01	$25.56	$24.54	151,193
2016-12-30	$24.90	$25.08	$24.35	$25.05	$24.05	72,512
2016-12-29	$24.72	$25.02	$24.56	$24.78	$23.80	38,761
2016-12-28	$25.12	$25.15	$24.50	$24.60	$23.62	41,006
2016-12-27	$24.51	$25.50	$24.28	$25.05	$24.05	85,953
2016-12-23	$24.57	$24.74	$24.29	$24.58	$23.60	56,701
2016-12-22	$24.46	$24.61	$24.08	$24.29	$23.32	117,063
2016-12-21	$25.16	$25.61	$24.44	$24.44	$23.47	105,477
2016-12-20	$25.63	$25.71	$25.10	$25.29	$24.28	238,111
2016-12-19	$25.49	$25.91	$25.19	$25.31	$24.30	93,115
2016-12-16	$25.90	$25.90	$25.21	$25.36	$24.35	267,021
2016-12-15	$26.14	$26.87	$25.91	$26.00	$24.97	167,725
2016-12-14	$26.28	$26.47	$25.89	$25.96	$24.93	66,448
2016-12-13	$26.04	$26.50	$25.96	$26.22	$25.18	102,038
2016-12-12	$26.41	$26.45	$25.73	$25.97	$24.94	147,665
2016-12-09	$26.69	$27.34	$26.42	$26.50	$25.45	113,848
2016-12-08	$25.82	$26.61	$25.65	$26.56	$25.50	74,608
2016-12-07	$25.80	$25.96	$25.32	$25.72	$24.70	75,119
2016-12-06	$26.02	$26.12	$25.66	$25.84	$24.81	122,733
2016-12-05	$26.25	$26.70	$25.77	$25.92	$24.89	138,644
2016-12-02	$25.18	$26.81	$24.48	$26.03	$25.00	367,140
2016-12-01	$25.11	$25.21	$23.96	$24.24	$23.28	154,703
2016-11-30	$25.60	$25.60	$24.77	$25.06	$24.06	99,027
2016-11-29	$25.47	$26.38	$25.14	$25.39	$24.38	290,589
2016-11-28	$26.00	$26.33	$25.30	$25.32	$24.31	244,444
2016-11-25	$25.30	$26.15	$25.21	$26.15	$25.11	61,441
2016-11-23	$24.69	$25.06	$24.39	$25.06	$24.06	72,120
2016-11-22	$24.31	$24.84	$23.98	$24.83	$23.84	84,548
2016-11-21	$24.63	$24.70	$23.97	$24.23	$23.27	104,821
2016-11-18	$24.83	$24.83	$24.31	$24.59	$23.61	150,250
2016-11-17	$25.27	$25.33	$24.69	$24.71	$23.73	112,076
2016-11-16	$25.17	$25.51	$24.92	$25.16	$24.16	111,161
2016-11-15	$25.45	$25.60	$25.13	$25.17	$24.17	157,095
2016-11-14	$25.88	$26.00	$25.03	$25.45	$24.44	228,123
2016-11-11	$24.07	$25.68	$23.68	$25.62	$24.60	251,883
2016-11-10	$23.76	$24.28	$23.37	$24.11	$23.15	258,183
2016-11-09	$21.96	$23.59	$21.71	$23.49	$22.56	228,358
2016-11-08	$22.50	$22.55	$22.11	$22.36	$21.47	158,381
2016-11-07	$22.37	$22.84	$22.05	$22.47	$21.58	382,726
2016-11-04	$23.41	$23.56	$21.27	$22.06	$21.18	465,160
2016-11-03	$23.80	$25.15	$23.40	$24.10	$23.14	463,765
2016-11-02	$26.49	$26.68	$25.69	$26.10	$25.06	324,455
2016-11-01	$26.91	$26.91	$26.40	$26.63	$25.57	75,313
2016-10-31	$26.71	$27.01	$26.10	$26.97	$25.90	110,591
2016-10-28	$26.94	$27.01	$26.31	$26.66	$25.60	208,309
2016-10-27	$27.48	$27.48	$26.51	$27.00	$25.93	80,193
2016-10-26	$27.74	$27.74	$26.67	$27.38	$26.29	63,950
2016-10-25	$27.82	$27.82	$27.41	$27.67	$26.57	104,586
2016-10-24	$27.13	$27.87	$27.13	$27.78	$26.68	139,592
2016-10-21	$26.83	$27.26	$26.70	$27.16	$26.08	78,218
2016-10-20	$26.96	$27.16	$26.80	$27.09	$26.01	47,934
2016-10-19	$26.57	$27.18	$26.25	$26.92	$25.85	46,627
2016-10-18	$26.68	$26.88	$26.43	$26.61	$25.55	147,284
2016-10-17	$26.00	$26.48	$26.00	$26.35	$25.30	44,962
2016-10-14	$26.46	$26.89	$26.06	$26.20	$25.16	50,266
2016-10-13	$26.56	$26.67	$26.12	$26.47	$25.42	44,388
2016-10-12	$26.81	$27.15	$26.47	$26.87	$25.80	35,438
2016-10-11	$27.12	$27.22	$26.48	$26.79	$25.73	46,159
2016-10-10	$27.05	$27.64	$26.67	$27.46	$26.37	43,370
2016-10-07	$27.16	$27.45	$26.67	$26.96	$25.89	58,084
2016-10-06	$28.13	$28.13	$27.31	$27.36	$26.27	49,989
2016-10-05	$28.50	$28.84	$28.22	$28.32	$27.19	80,445
2016-10-04	$27.91	$28.46	$27.64	$28.39	$27.26	121,418
2016-10-03	$27.48	$28.06	$27.01	$27.96	$26.85	85,159
2016-09-30	$26.51	$27.74	$26.15	$27.60	$26.50	135,611
2016-09-29	$26.70	$26.70	$26.07	$26.31	$25.26	69,793
2016-09-28	$26.52	$26.87	$26.31	$26.78	$25.72	54,573
2016-09-27	$26.35	$26.68	$26.20	$26.54	$25.49	69,118
2016-09-26	$26.64	$26.75	$26.25	$26.25	$25.21	60,540
2016-09-23	$26.99	$27.15	$26.73	$26.95	$25.88	54,011
2016-09-22	$26.58	$27.28	$26.52	$27.18	$26.10	71,529
2016-09-21	$26.27	$26.54	$25.91	$26.53	$25.48	86,108
2016-09-20	$26.59	$26.78	$26.06	$26.17	$25.13	79,799
2016-09-19	$26.58	$27.00	$26.29	$26.37	$25.32	99,064
2016-09-16	$26.47	$26.95	$26.29	$26.36	$25.31	285,157
2016-09-15	$25.96	$26.43	$25.80	$26.43	$25.38	74,971
2016-09-14	$26.23	$26.52	$24.42	$25.87	$24.84	48,543
2016-09-13	$26.23	$26.68	$25.98	$26.24	$25.20	52,261
2016-09-12	$25.91	$26.56	$25.87	$26.54	$25.49	74,369
2016-09-09	$26.61	$26.86	$26.04	$26.10	$25.06	63,073
2016-09-08	$26.86	$27.03	$26.54	$26.85	$25.78	54,579
2016-09-07	$26.80	$27.04	$26.62	$26.98	$25.91	78,203
2016-09-06	$26.87	$26.97	$26.43	$26.81	$25.74	74,107
2016-09-02	$26.62	$26.96	$26.52	$26.91	$25.84	76,481
2016-09-01	$26.74	$26.74	$26.25	$26.60	$25.54	64,446
2016-08-31	$26.36	$26.81	$26.13	$26.59	$25.53	110,968
2016-08-30	$26.17	$26.40	$25.99	$26.27	$25.23	34,902
2016-08-29	$26.20	$26.45	$25.90	$26.26	$25.22	63,865
2016-08-26	$25.87	$26.57	$25.87	$26.07	$25.03	72,018
2016-08-25	$25.82	$26.11	$25.73	$25.91	$24.88	66,502
2016-08-24	$25.66	$26.06	$25.40	$25.86	$24.83	166,813
2016-08-23	$25.12	$25.66	$25.10	$25.56	$24.54	80,959
2016-08-22	$24.26	$25.28	$24.11	$25.10	$24.10	107,225
2016-08-19	$24.10	$24.75	$23.81	$24.36	$23.39	91,919
2016-08-18	$24.10	$24.37	$23.91	$24.11	$23.15	59,243
2016-08-17	$24.07	$24.20	$23.67	$24.09	$23.13	102,056
2016-08-16	$24.16	$24.50	$23.64	$24.00	$23.05	71,707
2016-08-15	$24.19	$24.40	$24.16	$24.24	$23.28	69,222
2016-08-12	$24.10	$24.23	$23.85	$24.14	$23.18	63,679
2016-08-11	$23.75	$24.11	$23.63	$24.06	$23.10	70,260
2016-08-10	$23.99	$23.99	$23.58	$23.73	$22.79	70,940
2016-08-09	$24.36	$24.36	$23.99	$24.02	$23.07	84,914
2016-08-08	$24.60	$24.63	$24.05	$24.14	$23.18	57,608
2016-08-05	$24.21	$24.70	$24.12	$24.53	$23.56	107,302
2016-08-04	$24.68	$24.81	$23.97	$23.99	$23.04	54,927
2016-08-03	$24.43	$24.84	$24.31	$24.72	$23.74	151,731
2016-08-02	$24.94	$24.94	$23.99	$24.50	$23.53	167,182
2016-08-01	$24.16	$24.96	$24.16	$24.89	$23.90	185,223
2016-07-29	$24.85	$24.85	$24.19	$24.23	$23.27	97,224
2016-07-28	$24.24	$25.36	$24.00	$24.89	$23.90	327,079
2016-07-27	$24.02	$24.42	$23.32	$24.27	$23.31	246,715
2016-07-26	$23.08	$24.95	$23.01	$24.82	$23.83	395,869
2016-07-25	$25.95	$26.12	$25.77	$25.97	$24.94	79,313
2016-07-22	$25.51	$26.00	$25.21	$25.83	$24.80	160,148
2016-07-21	$25.95	$26.07	$25.51	$25.55	$24.53	180,486
2016-07-20	$26.41	$27.06	$25.91	$26.00	$24.97	277,116
2016-07-19	$27.00	$27.31	$26.13	$26.24	$25.20	75,116
2016-07-18	$27.02	$27.57	$26.77	$27.01	$25.94	69,108
2016-07-15	$27.75	$27.85	$26.74	$26.85	$25.78	158,805
2016-07-14	$27.77	$27.81	$27.30	$27.47	$26.38	68,479
2016-07-13	$27.87	$28.11	$27.21	$27.65	$26.55	140,224
2016-07-12	$27.55	$28.16	$27.34	$27.65	$26.55	140,391
2016-07-11	$27.70	$27.70	$27.14	$27.40	$26.31	68,120
2016-07-08	$26.80	$27.73	$26.72	$27.61	$26.51	85,284
2016-07-07	$26.31	$26.75	$25.89	$26.47	$25.42	54,972
2016-07-06	$26.02	$26.44	$25.71	$26.31	$25.26	60,667
2016-07-05	$26.14	$26.60	$26.14	$26.23	$25.19	101,253
2016-07-01	$26.64	$26.78	$26.19	$26.48	$25.43	49,265
2016-06-30	$26.67	$26.67	$26.05	$26.52	$25.47	116,719
2016-06-29	$25.97	$26.53	$25.79	$26.51	$25.46	139,014
2016-06-28	$24.67	$25.46	$24.67	$25.17	$24.17	71,785
2016-06-27	$24.86	$25.12	$24.17	$24.47	$23.50	87,033
2016-06-24	$25.00	$25.47	$24.77	$25.15	$24.15	175,962
2016-06-23	$25.50	$26.24	$24.96	$25.98	$24.95	59,090
2016-06-22	$25.49	$25.83	$25.19	$25.27	$24.27	51,439
2016-06-21	$25.74	$25.94	$25.30	$25.39	$24.38	42,949
2016-06-20	$25.74	$26.23	$25.63	$25.65	$24.63	61,899
2016-06-17	$25.58	$25.58	$25.00	$25.37	$24.36	149,760
2016-06-16	$25.27	$25.62	$25.00	$25.49	$24.48	93,231
2016-06-15	$25.86	$26.18	$25.49	$25.54	$24.52	52,784
2016-06-14	$25.63	$25.96	$25.49	$25.74	$24.72	49,655
2016-06-13	$25.92	$26.88	$25.47	$25.64	$24.62	88,547
2016-06-10	$26.48	$26.66	$25.88	$25.99	$24.96	83,427
2016-06-09	$26.47	$26.90	$25.74	$26.43	$25.38	51,132
2016-06-08	$25.88	$26.64	$25.81	$26.58	$25.52	69,822
2016-06-07	$25.83	$26.02	$25.67	$25.79	$24.76	79,790
2016-06-06	$25.31	$25.87	$25.17	$25.77	$24.75	142,431
2016-06-03	$25.41	$25.41	$24.73	$25.15	$24.15	80,633
2016-06-02	$24.12	$25.47	$24.12	$25.40	$24.39	138,213
2016-06-01	$23.45	$24.32	$23.21	$24.25	$23.29	84,319
2016-05-31	$23.49	$23.66	$23.26	$23.49	$22.56	131,711
2016-05-27	$23.13	$23.40	$22.94	$23.39	$22.46	87,466
2016-05-26	$23.08	$23.08	$22.40	$22.96	$22.05	50,922
2016-05-25	$22.99	$23.15	$22.76	$23.12	$22.20	80,075
2016-05-24	$22.31	$23.15	$22.22	$22.93	$22.02	81,246
2016-05-23	$22.63	$23.01	$22.46	$22.49	$21.60	55,452
2016-05-20	$22.16	$22.74	$22.05	$22.56	$21.66	66,640
2016-05-19	$22.44	$22.45	$21.60	$22.00	$21.13	52,544
2016-05-18	$21.98	$22.55	$21.88	$22.32	$21.43	47,168
2016-05-17	$22.09	$22.69	$21.89	$22.04	$21.16	105,942
2016-05-16	$22.25	$22.43	$21.30	$22.23	$21.35	66,224
2016-05-13	$21.99	$22.20	$21.58	$22.14	$21.26	88,193
2016-05-12	$22.17	$22.47	$21.68	$22.10	$21.22	68,763
2016-05-11	$22.48	$22.53	$22.25	$22.37	$21.48	115,209
2016-05-10	$22.15	$22.51	$21.74	$22.49	$21.60	46,838
2016-05-09	$21.86	$22.15	$21.78	$21.98	$21.11	39,133
2016-05-06	$21.43	$21.94	$20.72	$21.89	$21.02	91,632
2016-05-05	$22.11	$22.13	$21.14	$21.62	$20.76	110,792
2016-05-04	$22.22	$22.43	$21.42	$21.97	$21.10	150,184
2016-05-03	$22.33	$23.32	$21.27	$22.29	$21.40	201,604
2016-05-02	$22.79	$22.91	$21.82	$22.61	$21.71	134,870
2016-04-29	$22.85	$22.94	$22.26	$22.62	$21.72	111,968
2016-04-28	$22.95	$23.14	$22.58	$22.95	$22.04	97,931
2016-04-27	$22.96	$23.98	$22.77	$23.11	$22.19	109,757
2016-04-26	$22.30	$24.12	$19.95	$23.03	$22.11	464,037
2016-04-25	$23.29	$23.54	$22.52	$23.37	$22.44	181,482
2016-04-22	$22.22	$23.26	$21.27	$23.21	$22.29	145,896
2016-04-21	$22.19	$22.51	$22.11	$22.29	$21.40	83,711
2016-04-20	$22.23	$22.24	$21.79	$22.11	$21.23	62,461
2016-04-19	$22.80	$22.92	$21.84	$22.28	$21.39	55,571
2016-04-18	$22.14	$23.08	$22.14	$22.69	$21.79	64,611
2016-04-15	$22.25	$22.55	$22.25	$22.35	$21.46	28,848
2016-04-14	$22.38	$22.74	$22.29	$22.42	$21.53	40,325
2016-04-13	$21.98	$22.50	$21.97	$22.44	$21.55	87,141
2016-04-12	$21.23	$21.92	$20.98	$21.80	$20.93	62,872
2016-04-11	$21.94	$22.28	$21.10	$21.17	$20.33	98,219
2016-04-08	$21.97	$22.01	$21.17	$21.89	$21.02	83,358
2016-04-07	$21.69	$22.26	$21.66	$21.84	$20.97	135,390
2016-04-06	$22.03	$22.21	$21.59	$21.80	$20.93	66,042
2016-04-05	$21.56	$22.11	$21.56	$21.69	$20.83	81,313
2016-04-04	$22.32	$22.60	$22.02	$22.07	$21.19	146,992
2016-04-01	$21.98	$22.43	$21.98	$22.32	$21.43	102,946
2016-03-31	$21.69	$22.36	$21.54	$22.09	$21.21	71,576
2016-03-30	$22.05	$22.10	$21.60	$21.72	$20.86	76,208
2016-03-29	$19.95	$22.03	$19.71	$21.86	$20.99	190,081
2016-03-28	$19.98	$19.98	$19.61	$19.66	$18.88	65,210
2016-03-24	$20.28	$20.37	$19.77	$19.85	$19.06	39,283
2016-03-23	$20.54	$20.89	$20.33	$20.44	$19.63	108,237
2016-03-22	$20.60	$20.68	$20.42	$20.53	$19.71	67,164
2016-03-21	$20.83	$21.13	$20.25	$20.56	$19.74	67,989
2016-03-18	$20.36	$20.98	$20.23	$20.82	$19.99	168,925
2016-03-17	$19.85	$20.24	$19.65	$20.20	$19.40	52,977
2016-03-16	$19.38	$20.29	$19.38	$19.97	$19.18	72,230
2016-03-15	$20.43	$20.43	$19.39	$19.45	$18.68	57,072
2016-03-14	$20.22	$20.80	$19.85	$20.55	$19.73	81,334
2016-03-11	$20.41	$20.44	$19.77	$20.20	$19.40	153,800
2016-03-10	$21.00	$21.66	$20.16	$20.25	$19.45	85,968
2016-03-09	$21.06	$21.20	$20.87	$20.98	$20.15	59,974
2016-03-08	$21.76	$21.83	$20.95	$21.03	$20.19	94,739
2016-03-07	$21.51	$21.89	$21.32	$21.84	$20.97	78,626
2016-03-04	$21.29	$21.76	$21.05	$21.52	$20.66	70,886
2016-03-03	$21.00	$21.36	$20.82	$21.28	$20.43	88,638
2016-03-02	$21.03	$21.79	$20.91	$21.00	$20.17	67,238
2016-03-01	$20.77	$21.35	$20.68	$21.08	$20.24	74,836
2016-02-29	$20.88	$21.69	$20.62	$20.67	$19.85	101,005
2016-02-26	$21.11	$21.80	$20.74	$20.93	$20.10	79,158
2016-02-25	$21.71	$22.48	$20.92	$21.07	$20.23	54,360
2016-02-24	$21.14	$21.89	$20.73	$21.75	$20.89	70,736
2016-02-23	$21.43	$21.86	$21.24	$21.33	$20.48	108,697
2016-02-22	$21.27	$21.59	$21.03	$21.44	$20.59	122,554
2016-02-19	$21.37	$21.45	$21.06	$21.08	$20.24	93,530
2016-02-18	$22.20	$22.25	$21.37	$21.49	$20.64	178,542
2016-02-17	$21.60	$24.14	$21.60	$22.35	$21.46	524,986
2016-02-16	$20.02	$20.24	$19.47	$20.07	$19.27	95,347
2016-02-12	$19.37	$19.87	$19.10	$19.80	$19.01	137,796
2016-02-11	$18.67	$19.25	$18.67	$19.16	$18.40	65,951
2016-02-10	$19.18	$19.53	$19.03	$19.06	$18.30	61,446
2016-02-09	$19.14	$19.71	$19.03	$19.16	$18.40	39,745
2016-02-08	$19.62	$19.62	$19.02	$19.36	$18.59	52,953
2016-02-05	$20.59	$20.59	$19.64	$19.79	$19.00	91,138
2016-02-04	$21.12	$21.13	$20.56	$20.66	$19.84	53,290
2016-02-03	$21.45	$21.45	$20.68	$21.15	$20.31	87,139
2016-02-02	$21.46	$21.67	$21.14	$21.32	$20.47	80,014
2016-02-01	$21.74	$22.01	$21.46	$21.61	$20.75	109,656
2016-01-29	$20.91	$22.00	$20.91	$21.90	$21.03	171,363
2016-01-28	$20.47	$20.92	$20.31	$20.91	$20.08	137,952
2016-01-27	$20.23	$21.01	$20.08	$20.32	$19.51	103,019
2016-01-26	$19.92	$20.55	$19.64	$20.33	$19.52	68,453
2016-01-25	$20.42	$20.67	$19.73	$19.76	$18.97	76,675
2016-01-22	$20.25	$20.78	$20.25	$20.45	$19.64	75,586
2016-01-21	$19.86	$20.42	$19.62	$20.01	$19.21	93,288
2016-01-20	$19.05	$19.97	$18.75	$19.74	$18.96	101,849
2016-01-19	$18.98	$19.74	$18.80	$19.31	$18.54	213,956
2016-01-15	$18.84	$19.08	$17.80	$18.20	$17.48	216,797
2016-01-14	$19.64	$20.09	$19.29	$19.41	$18.64	64,086
2016-01-13	$20.35	$20.74	$19.32	$19.44	$18.67	91,136
2016-01-12	$20.49	$21.10	$19.90	$20.31	$19.50	72,312
2016-01-11	$19.91	$20.41	$19.78	$20.26	$19.45	94,331
2016-01-08	$20.58	$20.83	$19.64	$19.80	$19.01	119,899
2016-01-07	$21.07	$21.75	$20.57	$20.59	$19.77	71,909
2016-01-06	$21.21	$22.16	$21.21	$21.50	$20.65	85,170
2016-01-05	$21.40	$21.88	$21.20	$21.76	$20.90	76,516
2016-01-04	$21.61	$21.71	$20.97	$21.36	$20.51	156,492
2015-12-31	$22.06	$22.58	$21.85	$22.00	$21.13	135,142
2015-12-30	$22.82	$23.00	$22.11	$22.15	$21.27	76,576
2015-12-29	$22.75	$23.07	$22.29	$23.05	$22.13	80,576
2015-12-28	$22.66	$22.84	$22.19	$22.50	$21.61	74,724
2015-12-24	$22.78	$23.24	$22.64	$22.69	$21.79	31,244
2015-12-23	$22.80	$23.13	$22.60	$22.72	$21.82	41,608
2015-12-22	$22.66	$23.00	$22.42	$22.71	$21.81	48,479
2015-12-21	$22.60	$22.76	$21.88	$22.59	$21.69	140,409
2015-12-18	$22.42	$23.04	$22.16	$22.43	$21.54	236,621
2015-12-17	$22.97	$23.55	$22.15	$22.55	$21.65	71,542
2015-12-16	$22.72	$23.20	$21.94	$22.93	$22.02	66,384
2015-12-15	$22.69	$23.28	$22.32	$22.56	$21.66	162,022
2015-12-14	$22.42	$23.29	$21.94	$22.56	$21.66	131,275
2015-12-11	$22.56	$23.23	$22.16	$22.43	$21.54	78,577
2015-12-10	$22.57	$23.30	$22.50	$22.95	$22.04	135,986
2015-12-09	$23.08	$23.36	$22.47	$22.62	$21.72	79,307
2015-12-08	$23.24	$23.73	$22.55	$23.21	$22.29	83,594
2015-12-07	$24.27	$24.27	$23.39	$23.49	$22.56	64,275
2015-12-04	$25.00	$25.42	$24.15	$24.26	$23.30	108,060
2015-12-03	$24.86	$25.21	$24.56	$24.90	$23.91	103,253
2015-12-02	$24.19	$24.96	$24.19	$24.86	$23.87	82,046
2015-12-01	$24.00	$24.34	$23.98	$24.28	$23.31	74,274
2015-11-30	$24.05	$24.19	$23.81	$24.02	$23.07	105,524
2015-11-27	$24.04	$24.09	$23.87	$24.04	$23.08	17,343
2015-11-25	$24.02	$24.34	$23.84	$24.05	$23.09	68,730
2015-11-24	$23.88	$24.10	$23.81	$24.00	$23.05	32,901
2015-11-23	$24.11	$25.12	$23.81	$24.00	$23.05	65,037
2015-11-20	$23.24	$24.29	$23.24	$24.19	$23.23	122,230
2015-11-19	$23.49	$23.49	$22.72	$23.09	$22.17	102,003
2015-11-18	$23.38	$23.78	$23.21	$23.52	$22.59	103,231
2015-11-17	$23.62	$23.73	$23.29	$23.30	$22.37	342,572
2015-11-16	$23.65	$23.79	$23.38	$23.54	$22.60	198,833
2015-11-13	$23.59	$23.93	$23.36	$23.72	$22.78	59,446
2015-11-12	$23.86	$24.00	$23.43	$23.78	$22.83	63,687
2015-11-11	$23.64	$24.68	$23.64	$24.08	$23.12	45,227
2015-11-10	$24.54	$24.57	$24.02	$24.44	$23.47	77,835
2015-11-09	$24.79	$24.79	$24.30	$24.65	$23.67	52,883
2015-11-06	$24.42	$25.01	$24.42	$24.79	$23.80	63,190
2015-11-05	$24.73	$24.94	$24.31	$24.55	$23.57	106,442
2015-11-04	$24.60	$24.80	$24.26	$24.69	$23.71	99,666
2015-11-03	$24.57	$24.62	$24.05	$24.55	$23.57	112,370
2015-11-02	$23.72	$24.85	$23.72	$24.68	$23.70	80,572
2015-10-30	$23.73	$23.95	$23.59	$23.81	$22.86	140,975
2015-10-29	$23.62	$23.97	$23.42	$23.78	$22.83	114,088
2015-10-28	$22.85	$23.80	$22.61	$23.65	$22.71	260,090
2015-10-27	$23.37	$23.46	$22.68	$22.79	$21.88	150,792
2015-10-26	$24.03	$24.08	$23.35	$23.41	$22.48	122,613
2015-10-23	$24.83	$25.06	$23.89	$24.00	$23.05	145,627
2015-10-22	$25.16	$25.17	$24.28	$24.47	$23.50	223,970
2015-10-21	$25.70	$25.99	$24.67	$25.11	$24.11	202,488
2015-10-20	$25.53	$26.55	$24.39	$25.63	$24.61	395,923
2015-10-19	$23.08	$23.45	$22.96	$23.23	$22.31	102,262
2015-10-16	$22.01	$23.50	$22.01	$23.13	$22.21	251,359
2015-10-15	$21.90	$22.25	$21.78	$21.84	$20.97	256,449
2015-10-14	$22.61	$22.91	$21.76	$21.91	$21.04	106,509
2015-10-13	$22.49	$22.83	$22.28	$22.64	$21.74	111,999
2015-10-12	$22.98	$22.98	$22.33	$22.56	$21.66	67,343
2015-10-09	$22.79	$23.13	$22.71	$22.99	$22.08	147,484
2015-10-08	$22.28	$22.79	$21.99	$22.72	$21.82	70,650
2015-10-07	$21.77	$22.40	$21.68	$22.31	$21.42	315,408
2015-10-06	$21.98	$22.05	$21.28	$21.66	$20.80	89,136
2015-10-05	$21.82	$22.10	$21.71	$21.98	$21.11	65,894
2015-10-02	$21.17	$21.68	$20.89	$21.66	$20.80	79,358
2015-10-01	$21.88	$21.88	$21.10	$21.31	$20.46	86,081
2015-09-30	$21.79	$21.98	$21.35	$21.81	$20.94	133,022
2015-09-29	$21.94	$22.11	$21.42	$21.60	$20.74	113,847
2015-09-28	$22.97	$22.98	$21.88	$21.92	$21.05	97,921
2015-09-25	$23.62	$23.62	$22.93	$23.10	$22.18	147,736
2015-09-24	$23.16	$23.64	$23.16	$23.40	$22.47	137,222
2015-09-23	$23.01	$23.34	$22.27	$23.29	$22.36	543,294
2015-09-22	$23.51	$23.63	$22.78	$22.95	$22.04	185,764
2015-09-21	$24.55	$24.65	$23.71	$23.81	$22.86	125,883
2015-09-18	$24.24	$24.79	$24.15	$24.32	$23.35	202,811
2015-09-17	$24.59	$25.10	$24.53	$24.65	$23.67	69,178
2015-09-16	$24.57	$24.75	$24.37	$24.64	$23.66	63,479
2015-09-15	$24.34	$24.87	$24.27	$24.60	$23.62	64,772
2015-09-14	$24.49	$24.49	$24.18	$24.26	$23.30	91,592
2015-09-11	$23.97	$24.55	$23.86	$24.50	$23.53	77,881
2015-09-10	$24.11	$24.50	$23.87	$24.13	$23.17	77,648
2015-09-09	$24.77	$24.90	$24.12	$24.21	$23.25	80,919
2015-09-08	$24.61	$24.70	$24.29	$24.55	$23.57	111,378

Healthstream Inc (HSTM) News Headlines

Recent Healthstream Inc (HSTM) News

Similar Companies to Healthstream Inc (HSTM) in the Health Information Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CareMax Inc - Class A	CMAX	Health Information Services	Healthcare	128,000
Cerner Corp	CERN	Health Information Services	Healthcare	37,000
Change Healthcare Inc	CHNG	Health Information Services	Healthcare	13,000
Agiliti Inc	AGTI	Health Information Services	Healthcare	10,000
Covetrus Inc	CVET	Health Information Services	Healthcare	8,000
R1 RCM Inc	RCM	Health Information Services	Healthcare	7,000
Allscripts Healthcare Solutions Inc	MDRX	Health Information Services	Healthcare	6,900
Teladoc Health Inc	TDOC	Health Information Services	Healthcare	4,400
Veeva Systems Inc - Class A	VEEV	Health Information Services	Healthcare	3,800
Inovalon Holdings Inc - Class A	INOV	Health Information Services	Healthcare	2,800

Healthstream Inc (HSTM) Exchange: NASDAQ