International Game Technology PLC (IGT) Stock Profile

Data as of Aug. 18, 2025

$16.29 ($0.48) 3.04%

International Game Technology PLC - Daily Information

Click for more stock information on International Game Technology PLC.

Daily Information	Data
Date	Aug. 18, 2025
Open	$15.75
Previous Close	$16.29
High	$17.04
Low	$15.66
Adjusted Open	$15.75
Previous Adjusted Close	$16.29
Adjusted High	$17.04
Adjusted Low	$15.66

Invest in International Game Technology PLC (IGT)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Join over 15 million registered users who invest on eToro.

Key People International Game Technology PLC

Employee	Position
Lorenzo Pellicioli	Chairman
Marco Sala	Chief Executive Officer & Director
Massimiliano Chiara	Chief Financial Officer, Director & Executive VP
Renato Ascoli	Chief Executive Officer-Global Gaming
Fabio Cairoli	Chief Executive Officer-Global Lottery
Fabio Celadon	Executive VP-Strategy & Corporate Development
Scott Gunn	Senior Vice President-Corporate Public Affairs
Marco Drago	Non-Executive Director
Claudio Demolli	Treasurer
Ken Bossingham	Senior Vice President-Sales
Wendy Montgomery	Senior VP-Brand, Marketing, & Communications
Timothy Rishton	Chief Accounting Officer & Senior Vice President
James Hurley	Head-Investor Relations
Dorothy Costa	Global Head-People & Transformation
Pierfrancesco Boccia	Secretary & Senior Vice President
Christopher C. Spears	Senior Vice President & General Counsel
Samantha Ravich	Independent Director
Alberto Dessy	Independent Non-Executive Director
James Francis McCann	Vice Chairman
Vincent L. Sadusky	Independent Non-Executive Director
Gianmario Tondato da Ruos	Independent Non-Executive Director
Heather Jane McGregor	Independent Non-Executive Director
Knute Knudson	Vice President-Global Business Development

Historical Stock Data for International Game Technology PLC (IGT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-01	$15.75	$17.04	$15.66	$16.29	$16.29	3,560,729
2025-06-30	$15.77	$15.88	$15.58	$15.81	$15.81	1,303,429
2025-06-27	$15.54	$15.77	$15.49	$15.74	$15.74	2,272,397
2025-06-26	$15.59	$15.65	$15.46	$15.52	$15.52	1,327,471
2025-06-25	$15.69	$15.72	$15.42	$15.53	$15.53	1,193,421
2025-06-24	$15.43	$15.65	$15.34	$15.64	$15.64	1,285,496
2025-06-23	$14.98	$15.22	$14.80	$15.21	$15.21	1,326,218
2025-06-20	$15.02	$15.13	$14.81	$14.99	$14.99	1,641,111
2025-06-18	$15.20	$15.23	$14.98	$15.01	$15.01	1,212,022
2025-06-17	$14.72	$15.43	$14.72	$15.23	$15.23	2,226,205
2025-06-16	$14.65	$15.08	$14.65	$15.08	$15.08	1,935,639
2025-06-13	$15.00	$15.02	$14.56	$14.60	$14.60	1,838,246
2025-06-12	$14.97	$15.19	$14.84	$15.07	$15.07	1,366,324
2025-06-11	$15.18	$15.26	$15.03	$15.04	$15.04	1,605,885
2025-06-10	$14.82	$15.26	$14.75	$15.18	$15.18	2,417,954
2025-06-09	$14.68	$14.84	$14.59	$14.73	$14.73	1,833,735
2025-06-06	$14.71	$14.81	$14.50	$14.59	$14.59	1,066,097
2025-06-05	$14.55	$14.71	$14.50	$14.59	$14.59	2,402,220
2025-06-04	$14.53	$14.76	$14.48	$14.56	$14.56	2,818,939
2025-06-03	$14.53	$14.65	$14.27	$14.55	$14.55	1,874,797
2025-06-02	$14.65	$14.72	$14.37	$14.62	$14.62	3,041,955
2025-05-30	$14.85	$14.93	$14.67	$14.71	$14.71	2,677,401
2025-05-29	$15.28	$15.35	$14.87	$14.96	$14.96	3,080,265
2025-05-28	$15.71	$15.72	$15.45	$15.45	$15.25	1,516,190
2025-05-27	$15.55	$15.79	$15.45	$15.70	$15.49	1,851,478
2025-05-23	$14.90	$15.33	$14.90	$15.29	$15.09	2,194,158
2025-05-22	$15.00	$15.23	$14.92	$15.20	$15.00	1,661,480
2025-05-21	$15.38	$15.42	$14.93	$14.99	$14.79	3,563,347
2025-05-20	$15.93	$15.93	$15.32	$15.52	$15.32	3,736,409
2025-05-19	$17.15	$17.36	$15.94	$16.07	$15.86	3,720,546
2025-05-16	$16.58	$16.95	$16.38	$16.90	$16.68	2,476,953
2025-05-15	$16.73	$16.87	$16.52	$16.63	$16.41	1,334,388
2025-05-14	$16.21	$16.97	$16.10	$16.75	$16.53	3,594,457
2025-05-13	$15.29	$16.74	$15.17	$16.19	$15.98	8,512,521
2025-05-12	$17.87	$18.01	$17.59	$17.89	$17.65	1,708,596
2025-05-09	$17.26	$17.35	$17.04	$17.22	$16.99	943,362
2025-05-08	$16.92	$17.47	$16.82	$17.27	$17.04	1,540,483
2025-05-07	$16.81	$17.02	$16.70	$16.94	$16.72	1,638,125
2025-05-06	$16.68	$16.84	$16.52	$16.68	$16.68	953,809
2025-05-05	$16.47	$16.92	$16.38	$16.75	$16.75	958,083
2025-05-02	$16.68	$16.76	$16.51	$16.64	$16.64	800,493
2025-05-01	$16.46	$16.56	$16.27	$16.42	$16.42	615,222
2025-04-30	$16.31	$16.67	$16.08	$16.40	$16.40	1,002,110
2025-04-29	$16.30	$16.60	$16.12	$16.55	$16.55	831,414
2025-04-28	$16.34	$16.49	$16.15	$16.41	$16.41	1,131,994
2025-04-25	$16.26	$16.39	$16.17	$16.37	$16.37	619,201
2025-04-24	$16.32	$16.41	$16.21	$16.32	$16.32	642,857
2025-04-23	$16.83	$17.09	$16.34	$16.36	$16.36	1,151,078
2025-04-22	$16.35	$16.57	$16.23	$16.51	$16.51	1,019,851
2025-04-21	$16.00	$16.12	$15.76	$16.07	$16.07	1,289,828
2025-04-17	$15.76	$16.18	$15.65	$16.06	$16.06	1,570,672
2025-04-16	$15.86	$15.97	$15.48	$15.72	$15.72	1,178,484
2025-04-15	$15.72	$15.95	$15.56	$15.94	$15.94	1,243,544
2025-04-14	$15.83	$15.88	$15.30	$15.61	$15.61	934,113
2025-04-11	$15.38	$15.67	$15.08	$15.65	$15.65	1,170,310
2025-04-10	$15.49	$15.59	$14.85	$15.42	$15.42	1,675,029
2025-04-09	$14.36	$16.14	$14.35	$15.95	$15.95	2,009,822
2025-04-08	$15.26	$15.40	$14.20	$14.44	$14.44	2,956,542
2025-04-07	$14.04	$15.46	$13.81	$14.72	$14.72	2,750,048
2025-04-04	$14.66	$14.87	$13.88	$14.53	$14.53	2,980,361
2025-04-03	$15.99	$16.15	$15.29	$15.32	$15.32	1,893,973
2025-04-02	$16.00	$16.60	$15.89	$16.54	$16.54	916,194
2025-04-01	$16.00	$16.24	$15.80	$16.07	$16.07	1,756,858
2025-03-31	$15.89	$16.36	$15.78	$16.26	$16.26	1,717,385
2025-03-28	$16.41	$16.46	$16.12	$16.24	$16.24	1,222,821
2025-03-27	$16.89	$16.89	$16.45	$16.46	$16.46	1,397,208
2025-03-26	$16.91	$17.01	$16.80	$16.96	$16.96	1,094,718
2025-03-25	$17.18	$17.26	$16.79	$16.88	$16.88	931,383
2025-03-24	$17.24	$17.33	$16.84	$17.07	$17.07	1,346,836
2025-03-21	$16.95	$17.06	$16.57	$17.05	$17.05	2,141,065
2025-03-20	$17.10	$17.35	$17.10	$17.13	$17.13	615,096
2025-03-19	$17.00	$17.35	$16.96	$17.31	$17.31	821,510
2025-03-18	$17.21	$17.40	$16.93	$16.96	$16.96	1,174,493
2025-03-17	$16.68	$17.37	$16.65	$17.36	$17.36	1,240,680
2025-03-14	$16.52	$16.81	$16.47	$16.65	$16.65	1,449,266
2025-03-13	$16.78	$17.13	$16.46	$16.47	$16.47	794,543
2025-03-12	$17.05	$17.15	$16.68	$16.84	$16.84	1,416,835
2025-03-11	$17.49	$17.52	$17.00	$17.01	$17.01	1,371,974
2025-03-10	$17.53	$17.70	$17.34	$17.65	$17.44	1,454,256
2025-03-07	$17.84	$17.90	$17.42	$17.56	$17.36	940,962
2025-03-06	$17.73	$18.01	$17.62	$17.90	$17.69	1,365,054
2025-03-05	$17.60	$18.02	$17.51	$17.97	$17.76	910,149
2025-03-04	$17.46	$17.68	$17.11	$17.37	$17.17	1,866,640
2025-03-03	$17.70	$18.13	$17.54	$17.74	$17.53	1,486,239
2025-02-28	$17.90	$17.93	$17.52	$17.73	$17.52	1,431,961
2025-02-27	$18.39	$18.43	$17.89	$17.92	$17.71	2,212,566
2025-02-26	$17.88	$18.51	$17.77	$18.35	$18.14	2,397,879
2025-02-25	$17.31	$18.03	$16.90	$18.02	$17.81	2,383,291
2025-02-24	$18.00	$18.05	$17.58	$17.77	$17.56	1,724,524
2025-02-21	$18.44	$18.45	$17.84	$17.95	$17.74	1,303,045
2025-02-20	$18.04	$18.26	$17.74	$18.20	$17.99	905,172
2025-02-19	$17.73	$18.25	$17.51	$18.05	$17.84	1,631,389
2025-02-18	$17.50	$17.93	$17.50	$17.75	$17.54	1,252,025
2025-02-14	$17.22	$17.43	$17.13	$17.43	$17.23	2,187,212
2025-02-13	$16.82	$17.18	$16.73	$17.13	$16.93	1,424,694
2025-02-12	$16.59	$16.73	$16.49	$16.65	$16.46	723,778
2025-02-11	$16.52	$16.88	$16.52	$16.73	$16.54	837,559
2025-02-10	$16.81	$16.82	$16.58	$16.72	$16.53	921,124
2025-02-07	$16.69	$17.14	$16.60	$16.63	$16.44	2,618,821
2025-02-06	$16.98	$17.12	$16.67	$16.73	$16.54	597,473
2025-02-05	$16.95	$17.02	$16.65	$16.94	$16.74	1,224,330
2025-02-04	$16.69	$16.95	$16.65	$16.90	$16.70	1,481,050
2025-02-03	$16.70	$16.91	$16.42	$16.70	$16.51	1,663,742
2025-01-31	$17.40	$17.46	$16.97	$17.02	$16.82	1,049,493
2025-01-30	$17.42	$17.55	$17.26	$17.38	$17.18	1,154,840
2025-01-29	$17.04	$17.38	$17.04	$17.23	$17.03	1,484,119
2025-01-28	$16.98	$17.21	$16.91	$17.09	$16.89	1,147,893
2025-01-27	$17.16	$17.41	$16.84	$16.85	$16.65	1,731,903
2025-01-24	$16.99	$17.23	$16.89	$17.15	$17.15	1,469,301
2025-01-23	$17.26	$17.35	$16.92	$17.11	$17.11	2,122,276
2025-01-22	$17.59	$17.70	$17.10	$17.41	$17.41	3,006,194
2025-01-21	$17.48	$17.79	$17.08	$17.35	$17.35	2,169,436
2025-01-17	$17.38	$17.43	$17.10	$17.17	$17.17	789,189
2025-01-16	$17.59	$17.75	$17.00	$17.21	$17.21	1,316,269
2025-01-15	$17.78	$17.86	$17.50	$17.51	$17.51	937,939
2025-01-14	$17.37	$17.62	$17.29	$17.47	$17.47	1,445,405
2025-01-13	$17.26	$17.36	$17.06	$17.30	$17.30	825,692
2025-01-10	$17.50	$17.70	$17.31	$17.40	$17.40	1,425,933
2025-01-08	$17.66	$17.82	$17.51	$17.71	$17.71	1,294,663
2025-01-07	$17.59	$17.87	$17.59	$17.75	$17.75	1,422,455
2025-01-06	$17.65	$17.96	$17.58	$17.62	$17.62	1,027,968
2025-01-03	$17.44	$17.54	$17.20	$17.42	$17.42	606,558
2025-01-02	$17.72	$17.85	$17.35	$17.42	$17.42	945,888
2024-12-31	$17.40	$17.68	$17.40	$17.66	$17.66	785,457
2024-12-30	$16.98	$17.40	$16.83	$17.39	$17.39	1,076,312
2024-12-27	$17.07	$17.25	$16.84	$17.08	$17.08	1,215,569
2024-12-26	$17.00	$17.40	$16.95	$17.29	$17.29	1,503,634
2024-12-24	$17.05	$17.13	$16.92	$17.12	$17.12	934,717
2024-12-23	$17.13	$17.40	$16.95	$17.09	$17.09	1,254,391
2024-12-20	$16.96	$17.43	$16.96	$17.22	$17.22	2,693,504
2024-12-19	$17.10	$17.39	$16.97	$17.07	$17.07	1,429,273
2024-12-18	$17.95	$18.21	$17.11	$17.18	$17.18	1,072,634
2024-12-17	$17.86	$18.05	$17.81	$17.90	$17.90	1,512,688
2024-12-16	$18.56	$18.69	$17.84	$17.96	$17.96	868,465
2024-12-13	$18.75	$18.90	$18.69	$18.70	$18.70	753,966
2024-12-12	$19.00	$19.14	$18.79	$18.79	$18.79	484,932
2024-12-11	$19.18	$19.21	$19.05	$19.10	$19.10	810,118
2024-12-10	$19.52	$19.56	$19.04	$19.07	$19.07	809,368
2024-12-09	$19.87	$19.95	$19.43	$19.50	$19.50	880,512
2024-12-06	$19.66	$19.85	$19.55	$19.68	$19.68	726,671
2024-12-05	$20.00	$20.00	$19.42	$19.48	$19.48	514,779
2024-12-04	$19.88	$20.06	$19.69	$19.91	$19.91	847,735
2024-12-03	$20.10	$20.17	$19.74	$19.92	$19.92	718,304
2024-12-02	$19.24	$20.31	$19.22	$20.07	$20.07	1,353,036
2024-11-29	$19.31	$19.39	$19.10	$19.23	$19.23	387,567
2024-11-27	$19.25	$19.74	$19.25	$19.33	$19.33	736,824
2024-11-26	$19.05	$19.43	$18.90	$19.22	$19.22	1,183,109
2024-11-25	$19.46	$19.62	$19.26	$19.26	$19.06	962,740
2024-11-22	$18.98	$19.34	$18.96	$19.24	$19.04	460,282
2024-11-21	$18.69	$19.00	$18.56	$18.99	$18.79	876,248
2024-11-20	$18.81	$18.92	$18.57	$18.75	$18.56	1,521,650
2024-11-19	$18.80	$19.01	$18.65	$18.97	$18.97	2,166,463
2024-11-18	$19.50	$19.54	$19.12	$19.19	$19.19	1,363,945
2024-11-15	$20.07	$20.15	$19.16	$19.51	$19.51	1,505,377
2024-11-14	$20.81	$20.95	$19.84	$19.90	$19.90	1,656,236
2024-11-13	$21.25	$21.41	$20.85	$20.90	$20.90	848,763
2024-11-12	$20.63	$21.45	$20.47	$20.98	$20.98	1,138,663
2024-11-11	$21.23	$21.49	$21.13	$21.40	$21.40	1,376,693
2024-11-08	$20.94	$21.22	$20.80	$21.09	$21.09	720,771
2024-11-07	$21.27	$21.47	$21.06	$21.13	$21.13	601,716
2024-11-06	$21.27	$21.46	$21.12	$21.23	$21.23	1,106,699
2024-11-05	$20.20	$20.51	$20.17	$20.48	$20.48	697,015
2024-11-04	$20.45	$20.68	$20.29	$20.32	$20.32	432,992
2024-11-01	$20.52	$20.61	$20.39	$20.55	$20.55	573,792
2024-10-31	$20.85	$20.85	$20.29	$20.32	$20.32	1,345,938
2024-10-30	$21.12	$21.30	$20.74	$20.77	$20.77	1,099,751
2024-10-29	$20.98	$21.41	$20.95	$21.16	$21.16	693,213
2024-10-28	$21.10	$21.38	$21.06	$21.11	$21.11	794,667
2024-10-25	$21.11	$21.18	$20.74	$21.01	$21.01	637,271
2024-10-24	$20.69	$20.98	$20.62	$20.94	$20.94	662,515
2024-10-23	$20.25	$20.54	$20.00	$20.52	$20.52	1,261,193
2024-10-22	$20.35	$20.47	$20.25	$20.46	$20.46	1,329,002
2024-10-21	$20.53	$20.62	$20.31	$20.32	$20.32	787,464
2024-10-18	$20.70	$20.70	$20.28	$20.60	$20.60	1,695,816
2024-10-17	$20.69	$20.74	$20.49	$20.65	$20.65	1,083,779
2024-10-16	$20.47	$20.75	$20.43	$20.73	$20.73	885,342
2024-10-15	$20.50	$20.64	$20.36	$20.36	$20.36	526,766
2024-10-14	$20.26	$20.53	$20.08	$20.47	$20.47	633,584
2024-10-11	$20.31	$20.59	$20.31	$20.38	$20.38	520,842
2024-10-10	$20.25	$20.37	$20.13	$20.31	$20.31	796,362
2024-10-09	$20.07	$20.59	$20.04	$20.41	$20.41	1,091,003
2024-10-08	$20.40	$20.40	$20.10	$20.20	$20.20	568,763
2024-10-07	$20.60	$20.72	$20.29	$20.38	$20.38	955,115
2024-10-04	$20.98	$21.03	$20.73	$20.78	$20.78	559,848
2024-10-03	$20.54	$20.62	$20.40	$20.61	$20.61	630,625
2024-10-02	$20.80	$21.10	$20.70	$20.77	$20.77	1,400,136
2024-10-01	$21.23	$21.29	$20.90	$20.98	$20.98	1,439,886
2024-09-30	$21.61	$21.71	$21.24	$21.30	$21.30	637,389
2024-09-27	$22.06	$22.06	$21.68	$21.73	$21.73	848,970
2024-09-26	$21.56	$21.94	$21.54	$21.74	$21.74	809,999
2024-09-25	$21.42	$21.42	$21.15	$21.16	$21.16	646,284
2024-09-24	$21.68	$21.73	$21.28	$21.28	$21.28	600,375
2024-09-23	$21.87	$21.87	$21.49	$21.57	$21.57	542,651
2024-09-20	$21.84	$21.88	$21.46	$21.67	$21.67	1,539,803
2024-09-19	$22.52	$22.52	$21.89	$21.93	$21.93	578,995
2024-09-18	$21.83	$22.39	$21.78	$21.91	$21.91	816,456
2024-09-17	$21.89	$22.08	$21.65	$21.82	$21.82	586,192
2024-09-16	$21.68	$21.87	$21.64	$21.69	$21.69	449,275
2024-09-13	$21.69	$21.94	$21.55	$21.68	$21.68	494,420
2024-09-12	$21.50	$21.70	$21.37	$21.53	$21.53	645,938
2024-09-11	$21.36	$21.54	$21.11	$21.37	$21.37	543,122
2024-09-10	$21.58	$21.76	$21.24	$21.41	$21.41	419,462
2024-09-09	$21.70	$21.95	$21.53	$21.57	$21.57	573,933
2024-09-06	$22.01	$22.25	$21.62	$21.68	$21.68	622,491
2024-09-05	$21.96	$22.10	$21.68	$21.96	$21.96	803,418
2024-09-04	$21.70	$22.23	$21.65	$21.80	$21.80	612,345
2024-09-03	$22.02	$22.28	$21.66	$21.75	$21.75	632,448
2024-08-30	$22.45	$22.50	$22.21	$22.39	$22.39	620,129
2024-08-29	$22.20	$22.52	$22.09	$22.39	$22.39	640,158
2024-08-28	$21.89	$22.13	$21.89	$21.99	$21.99	676,390
2024-08-27	$22.18	$22.25	$22.00	$22.06	$22.06	615,271
2024-08-26	$22.33	$22.48	$22.16	$22.26	$22.26	919,310
2024-08-23	$21.99	$22.37	$21.87	$22.17	$22.17	591,761
2024-08-22	$22.03	$22.06	$21.77	$21.77	$21.77	472,179
2024-08-21	$21.80	$22.04	$21.64	$21.96	$21.96	702,183
2024-08-20	$21.87	$21.88	$21.58	$21.60	$21.60	721,328
2024-08-19	$21.85	$22.04	$21.84	$21.96	$21.96	689,528
2024-08-16	$21.71	$22.23	$21.71	$21.84	$21.84	485,060
2024-08-15	$21.82	$22.00	$21.68	$21.82	$21.82	802,606
2024-08-14	$21.53	$21.78	$21.14	$21.34	$21.34	725,860
2024-08-13	$21.34	$21.52	$21.29	$21.49	$21.49	840,109
2024-08-12	$21.65	$21.77	$21.29	$21.37	$21.17	693,268
2024-08-09	$21.77	$21.96	$21.51	$21.65	$21.45	668,857
2024-08-08	$21.53	$21.91	$21.53	$21.85	$21.65	1,041,798
2024-08-07	$21.40	$22.00	$21.32	$21.35	$21.15	952,634
2024-08-06	$21.28	$21.85	$21.20	$21.38	$21.18	1,368,232
2024-08-05	$20.74	$21.45	$20.50	$21.38	$21.18	1,265,773
2024-08-02	$21.57	$22.04	$21.23	$21.67	$21.47	1,437,683
2024-08-01	$23.45	$23.46	$22.08	$22.14	$21.94	2,143,960
2024-07-31	$23.02	$24.13	$23.02	$23.47	$23.25	1,946,377
2024-07-30	$22.50	$23.15	$22.11	$22.84	$22.63	2,602,804
2024-07-29	$23.81	$23.82	$23.20	$23.45	$23.23	2,763,550
2024-07-26	$23.53	$23.91	$22.23	$23.77	$23.55	6,332,580
2024-07-25	$20.13	$20.42	$20.01	$20.16	$20.16	1,709,542
2024-07-24	$20.54	$20.73	$20.03	$20.14	$20.14	1,509,857
2024-07-23	$21.13	$21.22	$20.45	$20.64	$20.64	2,100,795
2024-07-22	$20.67	$21.18	$20.51	$21.18	$21.18	1,136,609
2024-07-19	$20.80	$20.94	$20.54	$20.62	$20.62	1,698,548
2024-07-18	$21.56	$21.68	$20.79	$20.85	$20.85	914,840
2024-07-17	$21.41	$21.88	$21.40	$21.58	$21.58	1,169,614
2024-07-16	$21.20	$21.54	$21.02	$21.53	$21.53	1,276,165
2024-07-15	$20.84	$21.24	$20.64	$21.15	$21.15	1,018,509
2024-07-12	$20.70	$20.86	$20.26	$20.85	$20.85	1,586,587
2024-07-11	$20.46	$20.57	$20.25	$20.46	$20.46	1,114,145
2024-07-10	$19.94	$20.12	$19.85	$20.04	$20.04	533,917
2024-07-09	$19.89	$20.09	$19.80	$19.84	$19.84	630,486
2024-07-08	$20.00	$20.20	$19.95	$20.00	$20.00	722,605
2024-07-05	$19.97	$20.38	$19.87	$20.00	$20.00	717,535
2024-07-03	$20.17	$20.35	$19.96	$19.98	$19.98	389,537
2024-07-02	$20.04	$20.31	$19.86	$20.16	$20.16	1,013,282
2024-07-01	$20.57	$20.63	$19.83	$19.99	$19.99	1,258,621
2024-06-28	$20.29	$20.63	$20.19	$20.46	$20.46	6,229,809
2024-06-27	$20.06	$20.15	$19.92	$20.08	$20.08	1,345,562
2024-06-26	$20.11	$20.16	$19.97	$20.00	$20.00	988,247
2024-06-25	$20.30	$20.37	$20.06	$20.23	$20.23	852,108
2024-06-24	$20.42	$20.67	$20.24	$20.30	$20.30	1,163,615
2024-06-21	$20.41	$20.69	$20.37	$20.42	$20.42	1,618,730
2024-06-20	$20.23	$20.70	$20.23	$20.41	$20.41	576,150
2024-06-18	$20.30	$20.50	$20.18	$20.31	$20.31	763,218
2024-06-17	$20.19	$20.44	$20.18	$20.30	$20.30	682,724
2024-06-14	$20.58	$20.77	$20.20	$20.29	$20.29	946,934
2024-06-13	$21.59	$21.77	$20.82	$20.85	$20.85	1,379,652
2024-06-12	$22.02	$22.19	$21.65	$21.65	$21.65	1,327,070
2024-06-11	$21.07	$21.41	$20.94	$21.41	$21.41	790,904
2024-06-10	$20.82	$21.23	$20.52	$21.16	$21.16	875,630
2024-06-07	$20.78	$21.08	$20.70	$21.06	$21.06	810,611
2024-06-06	$20.66	$21.17	$20.59	$21.03	$21.03	1,160,969
2024-06-05	$20.78	$20.90	$20.68	$20.90	$20.90	1,342,132
2024-06-04	$19.83	$20.80	$19.81	$20.77	$20.77	1,250,713
2024-06-03	$19.91	$20.15	$19.61	$20.00	$20.00	1,483,537
2024-05-31	$19.78	$20.16	$19.72	$19.74	$19.74	1,392,323
2024-05-30	$19.54	$19.76	$19.26	$19.65	$19.65	1,625,134
2024-05-29	$18.99	$19.37	$18.90	$19.10	$18.91	1,221,318
2024-05-28	$19.75	$19.93	$19.14	$19.24	$19.05	1,387,122
2024-05-24	$19.66	$19.91	$19.56	$19.67	$19.67	1,013,857
2024-05-23	$20.30	$20.49	$19.48	$19.62	$19.62	1,034,589
2024-05-22	$20.58	$20.64	$20.26	$20.35	$20.35	856,704
2024-05-21	$20.27	$20.98	$20.27	$20.76	$20.76	1,005,394
2024-05-20	$20.34	$20.58	$20.20	$20.32	$20.32	597,350
2024-05-17	$20.70	$20.70	$20.22	$20.24	$20.24	575,325
2024-05-16	$20.62	$20.82	$20.48	$20.70	$20.70	803,150
2024-05-15	$20.87	$20.90	$20.09	$20.55	$20.55	1,067,604
2024-05-14	$20.78	$22.22	$20.47	$20.60	$20.60	1,430,277
2024-05-13	$20.33	$20.37	$19.97	$20.02	$20.02	1,217,793
2024-05-10	$20.16	$20.16	$19.81	$20.11	$20.11	802,648
2024-05-09	$20.16	$20.25	$19.87	$20.10	$20.10	1,009,614
2024-05-08	$20.06	$20.20	$19.86	$20.10	$20.10	956,626
2024-05-07	$19.80	$20.36	$19.77	$20.22	$20.22	1,087,127
2024-05-06	$20.28	$20.30	$19.76	$19.82	$19.82	1,135,021
2024-05-03	$20.27	$20.38	$20.00	$20.05	$20.05	813,705
2024-05-02	$20.25	$20.29	$19.79	$19.92	$19.92	616,534
2024-05-01	$19.73	$20.21	$19.48	$19.90	$19.90	1,449,084
2024-04-30	$20.20	$20.20	$19.59	$19.74	$19.74	1,467,906
2024-04-29	$20.53	$20.65	$20.28	$20.40	$20.40	783,445
2024-04-26	$20.27	$20.42	$20.02	$20.30	$20.30	985,714
2024-04-25	$20.40	$20.44	$20.13	$20.26	$20.26	632,002
2024-04-24	$20.56	$20.66	$20.26	$20.54	$20.54	795,967
2024-04-23	$20.33	$20.63	$20.24	$20.51	$20.51	1,284,419
2024-04-22	$20.32	$20.48	$20.11	$20.43	$20.43	628,281
2024-04-19	$19.88	$20.22	$19.88	$20.20	$20.20	1,312,400
2024-04-18	$20.01	$20.08	$19.77	$20.00	$20.00	1,057,805
2024-04-17	$20.38	$20.50	$19.92	$19.98	$19.98	1,800,799
2024-04-16	$19.70	$20.52	$19.54	$20.23	$20.23	1,231,891
2024-04-15	$20.00	$20.25	$19.70	$19.82	$19.82	1,018,474
2024-04-12	$20.56	$20.67	$19.96	$19.98	$19.98	1,171,733
2024-04-11	$20.80	$20.99	$20.59	$20.80	$20.80	1,684,324
2024-04-10	$21.06	$21.14	$20.59	$20.78	$20.78	1,269,309
2024-04-09	$21.55	$21.74	$21.25	$21.54	$21.54	2,071,758
2024-04-08	$21.44	$21.57	$21.32	$21.38	$21.38	808,090
2024-04-05	$21.41	$21.61	$21.21	$21.25	$21.25	1,399,711
2024-04-04	$22.19	$22.21	$21.19	$21.21	$21.21	1,464,509
2024-04-03	$21.48	$22.18	$21.48	$22.03	$22.03	1,089,082
2024-04-02	$21.83	$22.07	$21.52	$21.65	$21.65	1,483,639
2024-04-01	$22.50	$22.64	$21.94	$22.00	$22.00	798,750
2024-03-28	$22.03	$22.87	$22.01	$22.59	$22.59	1,216,766
2024-03-27	$21.53	$22.17	$21.51	$22.16	$22.16	1,041,280
2024-03-26	$21.83	$21.83	$21.31	$21.35	$21.35	646,620
2024-03-25	$21.40	$21.74	$21.26	$21.54	$21.54	841,172
2024-03-22	$22.03	$22.13	$21.38	$21.54	$21.54	923,841
2024-03-21	$22.18	$22.59	$21.87	$22.19	$22.19	1,648,206
2024-03-20	$20.61	$22.08	$20.54	$22.02	$22.02	2,761,754
2024-03-19	$20.31	$20.84	$20.21	$20.74	$20.74	1,812,672
2024-03-18	$20.60	$20.66	$19.96	$20.30	$20.30	3,413,422
2024-03-15	$20.62	$21.01	$20.44	$20.54	$20.54	3,174,490
2024-03-14	$21.42	$21.54	$20.45	$20.75	$20.75	4,559,857
2024-03-13	$23.00	$23.60	$21.67	$21.74	$21.74	3,732,294
2024-03-12	$24.79	$24.79	$23.39	$23.58	$23.58	2,028,897
2024-03-11	$24.98	$25.29	$24.96	$25.15	$25.15	1,168,450
2024-03-08	$25.37	$25.63	$24.77	$25.08	$25.08	1,284,799
2024-03-07	$24.86	$25.51	$24.86	$25.16	$25.16	1,163,397
2024-03-06	$25.02	$25.02	$24.36	$24.73	$24.73	1,180,713
2024-03-05	$24.25	$25.46	$23.84	$24.68	$24.68	2,801,545
2024-03-04	$26.16	$26.44	$24.26	$24.38	$24.38	2,226,526
2024-03-01	$26.47	$27.07	$26.35	$26.64	$26.64	2,046,384
2024-02-29	$25.91	$27.27	$25.84	$27.17	$27.17	2,914,476
2024-02-28	$25.43	$26.00	$25.42	$25.71	$25.71	816,790
2024-02-27	$25.84	$25.99	$25.47	$25.66	$25.66	846,794
2024-02-26	$25.92	$26.22	$25.48	$25.57	$25.57	603,768
2024-02-23	$25.65	$26.26	$25.64	$26.08	$26.08	434,535
2024-02-22	$26.07	$26.12	$25.72	$25.77	$25.77	489,800
2024-02-21	$25.85	$26.15	$25.80	$25.87	$25.87	514,157
2024-02-20	$25.83	$26.09	$25.62	$26.08	$26.08	788,666
2024-02-16	$26.18	$26.36	$25.73	$26.05	$26.05	659,843
2024-02-15	$26.51	$26.78	$26.07	$26.45	$26.45	622,746
2024-02-14	$26.21	$26.53	$25.87	$26.49	$26.49	826,758
2024-02-13	$25.99	$26.24	$25.62	$25.95	$25.95	760,529
2024-02-12	$26.61	$27.21	$26.61	$27.00	$27.00	778,434
2024-02-09	$26.14	$26.74	$25.75	$26.72	$26.72	813,038
2024-02-08	$25.98	$26.25	$25.87	$25.88	$25.88	520,498
2024-02-07	$26.06	$26.12	$25.81	$25.95	$25.95	549,971
2024-02-06	$25.62	$26.25	$25.59	$25.86	$25.86	516,423
2024-02-05	$25.81	$25.84	$25.37	$25.63	$25.63	505,217
2024-02-02	$26.15	$26.38	$25.78	$26.09	$26.09	707,944
2024-02-01	$26.15	$26.58	$26.04	$26.43	$26.43	629,476
2024-01-31	$26.46	$26.73	$25.89	$25.96	$25.96	639,626
2024-01-30	$26.62	$26.78	$26.33	$26.49	$26.49	730,760
2024-01-29	$26.67	$26.99	$26.45	$26.87	$26.87	633,235
2024-01-26	$26.86	$26.87	$26.43	$26.65	$26.65	606,398
2024-01-25	$26.55	$26.92	$26.20	$26.52	$26.52	513,565
2024-01-24	$27.01	$27.17	$26.18	$26.18	$26.18	577,690
2024-01-23	$26.58	$26.77	$26.34	$26.67	$26.67	694,331
2024-01-22	$26.49	$26.55	$26.03	$26.21	$26.21	566,532
2024-01-19	$26.39	$26.42	$25.59	$26.00	$26.00	816,972
2024-01-18	$25.99	$26.29	$25.81	$26.28	$26.28	636,349
2024-01-17	$25.45	$25.78	$25.27	$25.68	$25.68	652,746
2024-01-16	$25.44	$25.87	$25.24	$25.78	$25.78	822,319
2024-01-12	$26.16	$26.31	$25.62	$25.75	$25.75	673,926
2024-01-11	$25.71	$26.01	$25.34	$25.90	$25.90	892,527
2024-01-10	$25.54	$25.81	$25.38	$25.80	$25.80	611,916
2024-01-09	$25.64	$26.32	$25.12	$25.61	$25.61	1,442,502
2024-01-08	$25.59	$26.10	$25.44	$26.08	$26.08	918,149
2024-01-05	$25.19	$25.96	$25.04	$25.66	$25.66	970,651
2024-01-04	$25.55	$25.62	$24.63	$25.25	$25.25	2,453,987
2024-01-03	$26.96	$26.99	$26.07	$26.10	$26.10	1,518,997
2024-01-02	$27.23	$27.69	$26.94	$27.40	$27.40	996,721
2023-12-29	$27.49	$27.68	$27.24	$27.41	$27.41	673,207
2023-12-28	$27.48	$27.82	$27.48	$27.60	$27.60	450,188
2023-12-27	$27.68	$27.89	$27.28	$27.70	$27.70	687,543
2023-12-26	$27.71	$27.84	$27.44	$27.70	$27.70	467,362
2023-12-22	$27.54	$27.85	$27.42	$27.56	$27.56	421,092
2023-12-21	$27.51	$27.76	$27.16	$27.52	$27.52	678,985
2023-12-20	$27.94	$28.23	$27.09	$27.15	$27.15	1,092,105
2023-12-19	$27.54	$28.15	$27.47	$28.09	$28.09	852,832
2023-12-18	$27.53	$27.74	$27.07	$27.26	$27.26	657,664
2023-12-15	$28.13	$28.16	$27.25	$27.42	$27.42	1,167,759
2023-12-14	$27.75	$28.82	$27.71	$28.04	$28.04	1,363,855
2023-12-13	$26.88	$27.34	$26.35	$27.32	$27.32	907,297
2023-12-12	$27.24	$27.44	$26.61	$26.81	$26.81	896,290
2023-12-11	$27.08	$27.65	$27.05	$27.34	$27.34	857,305
2023-12-08	$26.50	$27.24	$26.50	$27.00	$27.00	1,038,487
2023-12-07	$26.31	$26.74	$26.13	$26.59	$26.59	610,125
2023-12-06	$26.85	$27.27	$26.23	$26.29	$26.29	739,103
2023-12-05	$27.09	$27.18	$26.16	$26.47	$26.47	1,093,195
2023-12-04	$27.46	$27.82	$26.88	$27.21	$27.21	1,505,030
2023-12-01	$26.57	$27.61	$26.44	$27.60	$27.60	1,168,986
2023-11-30	$26.51	$26.88	$26.16	$26.73	$26.73	1,255,497
2023-11-29	$26.75	$26.88	$26.27	$26.37	$26.37	872,875
2023-11-28	$26.11	$26.62	$26.03	$26.51	$26.51	1,377,415
2023-11-27	$27.00	$27.08	$26.21	$26.31	$26.11	1,138,188
2023-11-24	$27.11	$27.36	$26.99	$27.17	$26.97	307,421
2023-11-22	$26.71	$27.20	$26.53	$27.11	$26.91	863,649
2023-11-21	$26.58	$26.77	$26.23	$26.59	$26.39	1,283,574
2023-11-20	$27.07	$27.15	$26.66	$26.90	$26.70	1,365,775
2023-11-17	$26.87	$27.10	$26.68	$26.83	$26.63	1,466,896
2023-11-16	$26.77	$26.97	$26.46	$26.75	$26.55	1,356,287
2023-11-15	$27.18	$27.44	$26.57	$26.90	$26.70	1,715,711
2023-11-14	$27.35	$27.49	$26.97	$27.19	$26.99	1,452,486
2023-11-13	$26.86	$27.19	$26.35	$26.49	$26.29	1,664,407
2023-11-10	$26.65	$27.17	$26.45	$26.99	$26.99	1,255,471
2023-11-09	$28.95	$28.95	$26.17	$26.53	$26.53	4,520,848
2023-11-08	$29.00	$29.17	$28.52	$28.85	$28.85	2,042,457
2023-11-07	$28.28	$28.88	$28.20	$28.85	$28.85	1,229,358
2023-11-06	$28.20	$28.36	$27.86	$28.31	$28.31	1,023,110
2023-11-03	$27.59	$28.26	$27.48	$28.20	$28.20	1,838,084
2023-11-02	$26.23	$27.45	$26.08	$27.20	$27.20	2,428,932
2023-11-01	$25.73	$27.01	$25.59	$25.73	$25.73	2,849,466
2023-10-31	$26.86	$27.27	$25.05	$25.42	$25.42	4,196,391
2023-10-30	$27.36	$27.43	$26.14	$26.42	$26.42	2,084,433
2023-10-27	$25.84	$27.13	$25.18	$26.97	$26.97	3,256,523
2023-10-26	$28.08	$28.14	$25.70	$25.76	$25.76	3,762,984
2023-10-25	$29.84	$29.95	$28.17	$28.18	$28.18	2,683,498
2023-10-24	$30.17	$30.50	$29.82	$30.44	$30.44	903,173
2023-10-23	$29.50	$30.32	$29.27	$29.82	$29.82	1,271,163
2023-10-20	$29.96	$29.96	$29.51	$29.71	$29.71	1,887,032
2023-10-19	$29.86	$30.55	$29.41	$30.01	$30.01	1,466,456
2023-10-18	$30.04	$30.12	$29.59	$29.97	$29.97	1,112,548
2023-10-17	$30.50	$31.10	$30.16	$30.35	$30.35	1,107,660
2023-10-16	$30.99	$31.04	$30.60	$30.87	$30.87	956,704
2023-10-13	$30.80	$31.06	$30.33	$30.58	$30.58	971,130
2023-10-12	$31.46	$31.55	$30.45	$30.80	$30.80	850,301
2023-10-11	$31.55	$31.75	$31.02	$31.26	$31.26	631,700
2023-10-10	$30.78	$31.85	$30.59	$31.45	$31.45	1,276,940
2023-10-09	$30.63	$30.81	$29.70	$30.43	$30.43	966,081
2023-10-06	$29.80	$31.18	$29.75	$30.80	$30.80	1,001,936
2023-10-05	$29.97	$30.29	$29.70	$30.04	$30.04	844,590
2023-10-04	$30.05	$30.19	$29.74	$30.12	$30.12	1,074,925
2023-10-03	$29.82	$30.08	$29.50	$30.06	$30.06	1,375,110
2023-10-02	$30.29	$30.39	$29.98	$30.19	$30.19	1,043,523
2023-09-29	$30.79	$30.85	$30.23	$30.32	$30.32	636,403
2023-09-28	$30.04	$30.77	$30.04	$30.44	$30.44	560,195
2023-09-27	$30.17	$30.45	$29.98	$30.32	$30.32	578,871
2023-09-26	$30.22	$30.64	$29.96	$30.04	$30.04	1,003,444
2023-09-25	$30.55	$30.88	$30.38	$30.47	$30.47	801,296
2023-09-22	$31.20	$31.44	$30.73	$30.93	$30.93	924,346
2023-09-21	$31.20	$31.39	$30.81	$31.09	$31.09	1,209,019
2023-09-20	$31.84	$32.24	$31.59	$31.69	$31.69	793,862
2023-09-19	$32.52	$32.60	$31.76	$31.77	$31.77	1,070,319
2023-09-18	$32.38	$32.91	$32.25	$32.58	$32.58	1,244,800
2023-09-15	$33.03	$33.15	$32.50	$32.57	$32.57	2,583,749
2023-09-14	$32.10	$33.48	$32.01	$33.20	$33.20	4,082,577
2023-09-13	$30.62	$30.66	$29.95	$30.06	$30.06	924,159
2023-09-12	$30.39	$30.90	$30.39	$30.62	$30.62	825,614
2023-09-11	$30.97	$31.00	$30.46	$30.69	$30.69	879,442
2023-09-08	$31.15	$31.31	$30.53	$30.63	$30.63	703,181
2023-09-07	$31.59	$31.63	$31.10	$31.13	$31.13	679,379
2023-09-06	$31.49	$31.68	$31.35	$31.64	$31.64	465,759
2023-09-05	$32.16	$32.16	$31.31	$31.62	$31.62	950,747
2023-09-01	$32.20	$32.49	$31.87	$32.16	$32.16	665,396
2023-08-31	$31.95	$32.04	$31.74	$32.02	$32.02	1,029,153
2023-08-30	$31.80	$32.01	$31.75	$31.84	$31.84	609,824
2023-08-29	$31.40	$32.02	$31.32	$31.85	$31.85	617,818
2023-08-28	$31.32	$31.66	$31.20	$31.53	$31.53	780,864
2023-08-25	$31.47	$31.50	$30.95	$31.15	$31.15	985,440
2023-08-24	$31.56	$31.70	$31.24	$31.29	$31.29	759,386
2023-08-23	$31.15	$31.86	$31.03	$31.70	$31.70	949,814
2023-08-22	$31.35	$31.48	$30.82	$31.09	$31.09	1,001,126
2023-08-21	$31.07	$31.21	$30.84	$31.17	$31.17	600,207
2023-08-18	$30.67	$31.42	$30.35	$30.97	$30.97	753,337
2023-08-17	$31.56	$31.69	$30.93	$30.99	$30.99	726,448
2023-08-16	$31.55	$31.84	$31.43	$31.45	$31.45	623,026
2023-08-15	$31.84	$32.02	$31.68	$31.75	$31.75	587,559
2023-08-14	$31.56	$32.04	$31.53	$32.01	$32.01	1,343,519
2023-08-11	$32.26	$32.52	$31.91	$32.06	$31.86	971,092
2023-08-10	$32.89	$33.00	$32.34	$32.50	$32.30	688,527
2023-08-09	$32.84	$32.91	$32.28	$32.69	$32.49	982,297
2023-08-08	$32.26	$32.72	$32.05	$32.62	$32.42	635,723
2023-08-07	$32.88	$32.94	$32.47	$32.75	$32.55	625,342
2023-08-04	$32.62	$32.92	$32.24	$32.50	$32.30	854,675
2023-08-03	$31.95	$32.67	$31.61	$32.55	$32.35	1,389,643
2023-08-02	$33.09	$33.16	$31.93	$32.11	$31.91	1,897,380
2023-08-01	$32.13	$33.57	$31.09	$33.09	$32.88	2,496,832
2023-07-31	$33.46	$33.93	$33.37	$33.83	$33.62	1,381,424
2023-07-28	$33.72	$33.81	$33.35	$33.47	$33.26	864,528
2023-07-27	$33.75	$33.99	$33.16	$33.30	$33.09	831,842
2023-07-26	$33.01	$33.71	$32.70	$33.55	$33.34	946,115
2023-07-25	$32.82	$33.23	$32.70	$33.05	$32.84	421,009
2023-07-24	$33.25	$33.40	$32.69	$33.01	$32.81	796,616
2023-07-21	$33.40	$33.41	$32.88	$33.00	$32.80	1,585,644
2023-07-20	$33.00	$33.20	$32.45	$33.12	$32.91	2,796,556
2023-07-19	$33.10	$33.28	$32.81	$33.21	$33.00	773,521
2023-07-18	$32.80	$33.41	$32.69	$33.23	$33.02	1,105,645
2023-07-17	$32.21	$32.88	$32.05	$32.71	$32.51	1,149,891
2023-07-14	$32.15	$32.57	$31.84	$32.33	$32.13	802,363
2023-07-13	$32.40	$32.62	$32.04	$32.22	$32.02	1,400,665
2023-07-12	$32.20	$32.40	$31.95	$32.09	$31.89	988,600
2023-07-11	$31.60	$31.90	$31.13	$31.77	$31.57	1,465,620
2023-07-10	$31.20	$31.79	$31.14	$31.59	$31.39	722,368
2023-07-07	$30.83	$31.38	$30.81	$31.22	$31.03	745,205
2023-07-06	$30.59	$30.69	$29.72	$30.62	$30.43	1,226,983
2023-07-05	$31.58	$31.74	$30.73	$30.88	$30.69	1,096,583
2023-07-03	$31.51	$31.95	$31.43	$31.86	$31.66	366,174
2023-06-30	$31.80	$32.00	$31.43	$31.89	$31.69	1,585,949
2023-06-29	$31.54	$31.79	$31.33	$31.64	$31.44	1,024,793
2023-06-28	$31.25	$31.76	$30.92	$31.46	$31.26	1,284,339
2023-06-27	$31.43	$31.53	$31.02	$31.43	$31.23	2,006,617
2023-06-26	$30.62	$31.50	$30.51	$31.24	$31.05	1,384,007
2023-06-23	$30.18	$30.52	$30.04	$30.39	$30.20	5,168,035
2023-06-22	$30.50	$30.91	$30.43	$30.68	$30.49	867,324
2023-06-21	$30.44	$30.95	$30.41	$30.88	$30.69	973,884
2023-06-20	$30.50	$30.70	$30.29	$30.64	$30.45	1,036,027
2023-06-16	$31.39	$31.48	$30.67	$30.73	$30.54	1,153,983
2023-06-15	$31.24	$31.58	$30.74	$31.08	$30.89	1,874,718
2023-06-14	$32.00	$32.23	$31.18	$31.36	$31.17	1,689,814
2023-06-13	$31.64	$32.23	$31.60	$31.70	$31.50	1,588,238
2023-06-12	$30.95	$31.63	$30.72	$31.58	$31.38	2,027,373
2023-06-09	$31.50	$31.84	$30.63	$30.69	$30.50	3,183,046
2023-06-08	$30.00	$31.68	$29.85	$31.50	$31.30	5,812,098
2023-06-07	$27.02	$27.61	$26.97	$27.57	$27.40	1,230,979
2023-06-06	$25.67	$27.13	$25.67	$26.92	$26.75	1,162,319
2023-06-05	$25.97	$26.06	$25.55	$25.75	$25.59	611,800
2023-06-02	$25.58	$26.10	$25.40	$26.08	$26.08	1,010,510
2023-06-01	$24.67	$25.44	$24.54	$25.10	$25.10	1,101,063
2023-05-31	$24.45	$24.60	$24.05	$24.53	$24.53	1,728,353
2023-05-30	$24.97	$25.14	$24.44	$24.45	$24.45	1,220,165
2023-05-26	$24.69	$24.91	$24.42	$24.89	$24.89	1,269,486
2023-05-25	$24.56	$24.92	$24.35	$24.64	$24.64	1,689,854
2023-05-24	$24.50	$24.65	$24.19	$24.59	$24.59	1,453,678
2023-05-23	$25.94	$26.01	$24.71	$24.96	$24.76	1,752,637
2023-05-22	$26.10	$26.34	$25.93	$26.15	$25.94	955,570
2023-05-19	$26.38	$26.38	$25.70	$26.00	$25.79	1,208,597
2023-05-18	$25.82	$26.30	$25.76	$26.29	$26.08	1,053,541
2023-05-17	$25.66	$26.06	$25.52	$25.95	$25.74	807,814
2023-05-16	$26.04	$26.24	$25.24	$25.46	$25.25	1,609,482
2023-05-15	$26.31	$26.43	$25.87	$26.20	$25.99	1,495,541
2023-05-12	$26.20	$26.54	$25.84	$26.14	$25.93	2,665,380
2023-05-11	$26.35	$26.62	$26.01	$26.22	$26.01	1,389,847
2023-05-10	$27.30	$27.35	$24.77	$25.86	$25.65	2,850,405
2023-05-09	$27.40	$27.91	$26.76	$26.96	$26.74	2,217,700
2023-05-08	$27.70	$27.87	$27.03	$27.40	$27.18	1,262,338
2023-05-05	$26.44	$27.66	$26.35	$27.49	$27.27	1,281,735
2023-05-04	$27.17	$27.18	$25.74	$25.82	$25.61	1,841,435
2023-05-03	$27.76	$27.97	$27.12	$27.18	$26.96	1,403,592
2023-05-02	$28.53	$28.53	$27.18	$27.76	$27.54	1,453,157
2023-05-01	$28.22	$28.85	$28.22	$28.65	$28.42	1,666,857
2023-04-28	$27.33	$28.31	$27.14	$28.14	$27.91	1,665,616
2023-04-27	$27.18	$27.56	$26.87	$27.51	$27.29	1,732,906
2023-04-26	$28.25	$28.27	$26.92	$27.08	$26.86	1,507,153
2023-04-25	$28.24	$28.63	$27.89	$28.14	$27.91	1,188,583
2023-04-24	$28.60	$28.98	$28.15	$28.49	$28.26	2,061,511
2023-04-21	$27.53	$28.81	$27.37	$28.65	$28.42	1,750,132
2023-04-20	$28.05	$28.11	$27.28	$27.64	$27.42	1,465,380
2023-04-19	$27.94	$28.02	$27.50	$27.68	$27.46	3,735,563
2023-04-18	$27.99	$28.65	$27.88	$28.13	$27.90	1,803,793
2023-04-17	$27.48	$27.95	$27.42	$27.93	$27.70	1,016,242
2023-04-14	$26.98	$27.45	$26.94	$27.36	$27.14	922,217
2023-04-13	$26.89	$27.14	$26.81	$26.98	$26.76	734,429
2023-04-12	$27.27	$27.42	$26.57	$26.64	$26.43	616,989
2023-04-11	$26.83	$27.09	$26.73	$26.85	$26.63	765,384
2023-04-10	$25.98	$26.97	$25.96	$26.83	$26.61	1,037,733
2023-04-06	$26.09	$26.34	$25.76	$26.01	$26.01	826,648
2023-04-05	$26.29	$26.29	$25.88	$26.00	$26.00	769,210
2023-04-04	$26.84	$26.84	$25.99	$26.40	$26.40	692,696
2023-04-03	$26.82	$27.10	$26.39	$26.72	$26.72	1,118,193
2023-03-31	$26.07	$26.89	$26.07	$26.80	$26.80	1,971,268
2023-03-30	$26.23	$26.43	$25.78	$25.84	$25.84	501,513
2023-03-29	$25.43	$25.97	$25.30	$25.91	$25.91	687,910
2023-03-28	$25.12	$25.37	$24.89	$25.01	$25.01	507,156
2023-03-27	$25.35	$25.58	$24.82	$25.12	$25.12	557,239
2023-03-24	$24.63	$25.04	$23.91	$24.99	$24.99	946,878
2023-03-23	$25.28	$25.62	$24.60	$24.95	$24.95	920,181
2023-03-22	$25.90	$25.90	$24.91	$24.92	$24.92	1,518,110
2023-03-21	$26.07	$26.45	$25.81	$25.84	$25.84	1,207,118
2023-03-20	$25.28	$25.93	$25.14	$25.45	$25.45	1,538,807
2023-03-17	$24.76	$25.17	$24.41	$25.02	$25.02	1,965,512
2023-03-16	$23.57	$25.49	$23.37	$25.19	$25.19	1,893,999
2023-03-15	$23.03	$24.10	$22.70	$24.01	$24.01	3,240,297
2023-03-14	$23.91	$24.24	$23.56	$23.98	$23.98	1,458,948
2023-03-13	$23.14	$23.50	$22.30	$23.10	$23.10	1,510,459
2023-03-10	$24.75	$24.82	$23.75	$23.83	$23.63	1,411,319
2023-03-09	$26.25	$26.37	$24.79	$24.81	$24.60	1,027,042
2023-03-08	$26.32	$26.52	$25.85	$26.25	$26.02	1,052,770
2023-03-07	$26.83	$27.06	$26.12	$26.29	$26.06	1,022,934
2023-03-06	$27.20	$27.51	$26.60	$26.80	$26.57	1,973,545
2023-03-03	$27.47	$27.54	$26.85	$27.20	$27.20	1,468,978
2023-03-02	$26.50	$27.27	$26.22	$27.24	$27.24	1,354,467
2023-03-01	$26.80	$27.14	$26.56	$26.85	$26.85	1,268,253
2023-02-28	$26.09	$27.22	$26.05	$26.56	$26.56	2,590,846
2023-02-27	$25.82	$26.21	$25.71	$25.81	$25.81	1,012,672
2023-02-24	$25.75	$25.82	$24.91	$25.50	$25.50	1,291,067
2023-02-23	$26.11	$26.38	$25.51	$26.15	$26.15	722,556
2023-02-22	$26.02	$26.21	$25.42	$26.01	$26.01	993,042
2023-02-21	$26.21	$26.56	$25.87	$26.05	$26.05	711,768
2023-02-17	$26.85	$26.88	$26.44	$26.60	$26.60	552,084
2023-02-16	$26.67	$27.22	$26.56	$26.89	$26.89	809,851
2023-02-15	$26.63	$27.08	$26.63	$27.00	$27.00	649,795
2023-02-14	$26.70	$27.30	$26.52	$26.81	$26.81	687,861
2023-02-13	$26.52	$26.91	$26.38	$26.88	$26.88	677,284
2023-02-10	$26.50	$26.67	$26.25	$26.41	$26.41	615,545
2023-02-09	$27.64	$27.82	$26.77	$26.80	$26.80	847,954
2023-02-08	$26.95	$27.32	$26.71	$27.10	$27.10	996,081
2023-02-07	$26.97	$27.17	$26.59	$27.13	$27.13	649,953
2023-02-06	$26.78	$27.02	$26.48	$26.97	$26.97	596,274
2023-02-03	$26.69	$27.63	$26.69	$27.15	$27.15	981,920
2023-02-02	$27.12	$27.68	$26.51	$27.02	$27.02	1,830,287
2023-02-01	$26.40	$26.97	$26.13	$26.86	$26.86	1,123,745
2023-01-31	$26.01	$26.65	$26.01	$26.45	$26.45	1,339,940
2023-01-30	$26.33	$26.51	$25.98	$25.98	$25.98	545,279
2023-01-27	$26.51	$26.85	$26.35	$26.66	$26.66	779,623
2023-01-26	$26.34	$26.69	$26.07	$26.67	$26.67	1,257,129
2023-01-25	$25.50	$26.09	$25.20	$26.09	$26.09	883,559
2023-01-24	$25.30	$25.90	$25.26	$25.67	$25.67	642,562
2023-01-23	$25.05	$25.70	$24.99	$25.37	$25.37	1,421,955
2023-01-20	$24.84	$25.30	$24.45	$24.99	$24.99	1,190,537
2023-01-19	$24.31	$24.71	$24.11	$24.59	$24.59	731,929
2023-01-18	$25.00	$25.11	$24.44	$24.60	$24.60	794,343
2023-01-17	$24.46	$24.86	$24.40	$24.72	$24.72	643,928
2023-01-13	$24.30	$24.80	$24.30	$24.58	$24.58	518,422
2023-01-12	$24.41	$24.90	$24.10	$24.56	$24.56	804,155
2023-01-11	$24.41	$24.47	$23.97	$24.30	$24.30	678,617
2023-01-10	$23.73	$24.32	$23.70	$24.29	$24.29	572,089
2023-01-09	$24.03	$24.32	$23.73	$23.82	$23.82	744,611
2023-01-06	$23.77	$24.22	$23.26	$23.78	$23.78	804,088
2023-01-05	$23.40	$23.77	$23.26	$23.40	$23.40	666,136
2023-01-04	$22.99	$23.64	$22.75	$23.61	$23.61	1,168,178
2023-01-03	$23.17	$23.63	$22.39	$22.55	$22.55	783,776
2022-12-30	$22.33	$22.95	$22.23	$22.68	$22.68	706,094
2022-12-29	$22.60	$22.84	$22.35	$22.63	$22.63	576,783
2022-12-28	$22.60	$22.87	$22.23	$22.38	$22.38	906,995
2022-12-27	$22.53	$23.16	$22.32	$22.74	$22.74	822,136
2022-12-23	$21.79	$22.49	$21.77	$22.48	$22.48	573,622
2022-12-22	$22.25	$22.30	$21.38	$21.87	$21.87	1,013,488
2022-12-21	$22.95	$23.08	$22.60	$22.61	$22.61	745,832
2022-12-20	$22.54	$22.82	$22.37	$22.61	$22.61	850,370
2022-12-19	$23.62	$23.62	$22.54	$22.67	$22.67	899,340
2022-12-16	$23.90	$24.18	$23.44	$23.53	$23.53	2,831,957
2022-12-15	$24.66	$24.83	$24.09	$24.22	$24.22	1,177,405
2022-12-14	$24.63	$25.12	$24.36	$24.89	$24.89	2,805,850
2022-12-13	$25.33	$25.59	$24.78	$24.87	$24.87	3,320,419
2022-12-12	$23.81	$24.59	$23.55	$24.44	$24.44	836,924
2022-12-09	$24.46	$24.65	$24.06	$24.08	$24.08	752,087
2022-12-08	$24.45	$24.78	$24.27	$24.45	$24.45	885,331
2022-12-07	$24.20	$24.76	$24.14	$24.16	$24.16	789,649
2022-12-06	$24.70	$24.83	$24.23	$24.48	$24.48	693,141
2022-12-05	$25.01	$25.38	$24.62	$24.67	$24.67	2,916,379
2022-12-02	$24.68	$25.62	$24.68	$25.39	$25.39	1,239,733
2022-12-01	$24.60	$25.20	$24.14	$25.06	$25.06	1,528,573
2022-11-30	$24.36	$24.57	$23.66	$24.54	$24.54	1,051,425
2022-11-29	$24.10	$24.48	$23.89	$24.24	$24.24	1,631,291
2022-11-28	$23.61	$24.03	$23.42	$24.00	$24.00	930,353
2022-11-25	$23.91	$24.08	$23.76	$23.86	$23.86	332,904
2022-11-23	$24.07	$24.30	$23.87	$24.07	$23.87	687,938
2022-11-22	$23.98	$24.40	$23.70	$24.17	$23.97	941,768
2022-11-21	$24.14	$24.47	$23.71	$23.96	$23.76	769,459
2022-11-18	$24.98	$25.03	$24.16	$24.47	$24.27	1,072,120
2022-11-17	$23.99	$24.43	$23.96	$24.41	$24.21	777,591
2022-11-16	$24.48	$24.73	$23.85	$24.54	$24.34	1,356,408
2022-11-15	$24.45	$25.17	$24.17	$24.92	$24.71	1,471,653
2022-11-14	$23.22	$24.55	$23.00	$23.91	$23.71	1,971,835
2022-11-11	$24.07	$24.68	$23.24	$23.39	$23.39	2,541,979
2022-11-10	$22.90	$23.95	$22.38	$23.62	$23.62	2,369,260
2022-11-09	$24.37	$24.54	$22.24	$22.53	$22.53	3,827,046
2022-11-08	$21.50	$24.43	$21.11	$24.41	$24.41	3,984,257
2022-11-07	$20.22	$20.44	$19.72	$19.95	$19.95	1,305,906
2022-11-04	$19.73	$20.12	$19.45	$19.95	$19.95	1,002,711
2022-11-03	$18.84	$19.64	$18.76	$19.17	$19.17	1,298,905
2022-11-02	$20.11	$20.51	$19.40	$19.42	$19.42	1,076,281
2022-11-01	$20.54	$20.61	$20.06	$20.22	$20.22	786,131
2022-10-31	$20.25	$20.46	$20.05	$20.05	$20.05	974,636
2022-10-28	$19.80	$20.29	$19.57	$20.27	$20.27	762,963
2022-10-27	$20.04	$20.36	$19.82	$19.95	$19.95	971,569
2022-10-26	$19.47	$20.12	$19.47	$19.65	$19.65	1,089,666
2022-10-25	$18.87	$19.68	$18.87	$19.37	$19.37	1,393,311
2022-10-24	$18.58	$19.00	$18.09	$18.77	$18.77	1,233,726
2022-10-21	$18.64	$18.90	$18.02	$18.68	$18.68	1,850,372
2022-10-20	$18.57	$19.34	$18.53	$18.58	$18.58	1,229,348
2022-10-19	$18.75	$19.04	$18.11	$18.47	$18.47	1,488,268
2022-10-18	$18.99	$19.51	$18.87	$18.92	$18.92	1,943,608
2022-10-17	$17.91	$18.48	$17.91	$18.40	$18.40	1,655,177
2022-10-14	$18.38	$18.61	$17.36	$17.41	$17.41	1,810,711
2022-10-13	$16.76	$18.36	$16.54	$18.10	$18.10	3,023,597
2022-10-12	$16.85	$17.36	$16.63	$17.28	$17.28	1,306,981
2022-10-11	$16.96	$17.04	$16.03	$16.95	$16.95	2,420,943
2022-10-10	$17.25	$17.39	$16.56	$16.96	$16.96	1,673,611
2022-10-07	$17.19	$17.58	$16.96	$17.41	$17.41	953,939
2022-10-06	$17.76	$18.25	$17.40	$17.60	$17.60	842,852
2022-10-05	$17.17	$18.15	$17.17	$17.99	$17.99	1,177,565
2022-10-04	$16.80	$17.79	$16.77	$17.57	$17.57	2,232,530
2022-10-03	$16.23	$16.58	$15.60	$16.29	$16.29	3,134,964
2022-09-30	$15.39	$16.26	$15.24	$15.80	$15.80	1,427,856
2022-09-29	$15.81	$15.82	$15.21	$15.55	$15.55	1,168,906
2022-09-28	$15.70	$16.45	$15.56	$16.29	$16.29	1,235,024
2022-09-27	$15.70	$16.40	$15.46	$15.67	$15.67	1,228,861
2022-09-26	$15.52	$16.32	$15.32	$15.33	$15.33	1,178,338
2022-09-23	$15.57	$15.72	$15.01	$15.43	$15.43	1,567,255
2022-09-22	$16.60	$16.76	$15.82	$15.97	$15.97	2,173,349
2022-09-21	$17.46	$17.57	$16.58	$16.60	$16.60	1,261,904
2022-09-20	$17.94	$18.14	$17.27	$17.32	$17.32	880,515
2022-09-19	$17.27	$18.37	$17.27	$18.18	$18.18	1,170,018
2022-09-16	$17.49	$17.71	$17.13	$17.54	$17.54	1,265,594
2022-09-15	$17.65	$18.24	$17.63	$17.89	$17.89	1,617,851
2022-09-14	$17.92	$18.02	$17.29	$17.76	$17.76	1,305,620
2022-09-13	$18.70	$18.87	$17.93	$17.95	$17.95	1,632,526
2022-09-12	$18.94	$19.57	$18.87	$19.56	$19.56	2,076,246
2022-09-09	$18.06	$18.79	$17.94	$18.69	$18.69	1,026,739
2022-09-08	$17.41	$17.74	$16.98	$17.73	$17.73	812,408
2022-09-07	$17.30	$17.95	$17.22	$17.84	$17.84	828,774
2022-09-06	$17.87	$17.87	$17.15	$17.33	$17.33	886,791
2022-09-02	$17.86	$18.09	$17.41	$17.68	$17.68	1,120,913
2022-09-01	$17.68	$17.79	$16.89	$17.46	$17.46	1,551,296
2022-08-31	$18.37	$18.60	$17.85	$17.94	$17.94	906,727
2022-08-30	$19.02	$19.07	$17.99	$18.28	$18.28	964,286
2022-08-29	$18.70	$18.98	$18.47	$18.74	$18.74	908,037
2022-08-26	$20.22	$20.28	$18.94	$19.00	$19.00	979,744
2022-08-25	$20.08	$20.55	$19.96	$20.12	$20.12	712,725
2022-08-24	$19.78	$20.18	$19.76	$19.89	$19.89	590,317
2022-08-23	$19.60	$20.28	$19.60	$19.99	$19.99	794,494
2022-08-22	$19.79	$20.11	$19.34	$19.39	$19.39	1,068,619
2022-08-19	$21.29	$21.30	$20.35	$20.45	$20.45	1,141,971
2022-08-18	$21.70	$21.74	$21.23	$21.67	$21.67	549,374
2022-08-17	$21.73	$21.98	$21.25	$21.56	$21.56	966,547
2022-08-16	$21.66	$22.27	$21.66	$22.09	$22.09	890,799
2022-08-15	$22.09	$22.33	$21.77	$21.92	$21.92	1,684,877
2022-08-12	$22.35	$22.80	$22.01	$22.64	$22.44	2,071,356
2022-08-11	$22.06	$22.38	$21.83	$21.99	$21.79	1,136,014
2022-08-10	$21.36	$22.20	$21.07	$21.61	$21.41	2,456,063
2022-08-09	$20.60	$20.92	$20.26	$20.91	$20.72	1,447,176
2022-08-08	$20.80	$21.39	$20.80	$20.80	$20.61	1,460,779
2022-08-05	$20.17	$20.99	$20.17	$20.61	$20.42	1,481,635
2022-08-04	$20.93	$21.30	$20.52	$20.54	$20.35	1,626,014
2022-08-03	$20.71	$21.20	$20.52	$20.88	$20.69	2,295,058
2022-08-02	$19.00	$20.79	$18.60	$20.52	$20.33	3,654,395
2022-08-01	$18.43	$19.01	$18.13	$18.71	$18.54	1,758,308
2022-07-29	$18.97	$19.01	$18.29	$18.95	$18.78	1,302,389
2022-07-28	$19.28	$19.54	$18.51	$19.04	$18.87	1,168,258
2022-07-27	$18.40	$19.25	$18.32	$19.21	$19.04	2,211,071
2022-07-26	$18.39	$18.39	$17.75	$18.01	$17.85	1,341,749
2022-07-25	$18.20	$18.49	$17.71	$18.47	$18.30	1,295,635
2022-07-22	$18.66	$18.78	$17.81	$18.07	$17.91	1,928,644
2022-07-21	$18.65	$18.81	$18.36	$18.64	$18.47	1,600,948
2022-07-20	$18.89	$19.19	$18.74	$18.93	$18.76	1,387,498
2022-07-19	$18.45	$19.28	$18.45	$19.05	$18.88	1,825,464
2022-07-18	$18.33	$18.84	$18.08	$18.08	$17.92	2,022,624
2022-07-15	$17.19	$18.04	$17.14	$18.00	$17.84	4,904,037
2022-07-14	$16.98	$17.28	$16.46	$16.87	$16.72	1,478,842
2022-07-13	$17.12	$17.44	$16.85	$17.35	$17.19	1,440,389
2022-07-12	$17.52	$18.34	$17.39	$17.61	$17.45	1,363,926
2022-07-11	$17.60	$17.85	$16.76	$17.61	$17.45	2,184,349
2022-07-08	$18.32	$18.50	$17.71	$17.99	$17.83	2,190,773
2022-07-07	$18.92	$19.37	$18.49	$18.54	$18.37	2,455,501
2022-07-06	$19.54	$19.85	$18.65	$18.70	$18.53	1,175,945
2022-07-05	$18.68	$19.72	$18.13	$19.63	$19.45	1,632,758
2022-07-01	$18.61	$19.38	$18.40	$19.30	$19.13	2,293,343
2022-06-30	$18.70	$18.84	$18.09	$18.56	$18.39	1,809,708
2022-06-29	$19.92	$19.99	$19.15	$19.20	$19.03	1,026,281
2022-06-28	$20.63	$21.29	$20.09	$20.12	$19.94	1,633,937
2022-06-27	$21.49	$21.49	$20.15	$20.24	$20.06	1,618,568
2022-06-24	$19.37	$21.31	$19.17	$21.24	$21.05	5,739,459
2022-06-23	$18.98	$19.09	$18.28	$19.01	$18.84	1,211,376
2022-06-22	$18.49	$19.22	$18.35	$18.77	$18.60	1,828,374
2022-06-21	$19.27	$19.59	$18.94	$18.94	$18.77	1,356,936
2022-06-17	$18.17	$18.86	$17.73	$18.67	$18.50	2,108,553
2022-06-16	$18.54	$18.81	$17.58	$17.94	$17.78	2,955,737
2022-06-15	$19.39	$19.93	$18.99	$19.26	$19.09	1,465,019
2022-06-14	$18.38	$18.91	$18.07	$18.85	$18.68	1,513,619
2022-06-13	$18.76	$18.95	$17.53	$18.30	$18.13	2,531,930
2022-06-10	$20.67	$20.96	$19.54	$19.65	$19.47	2,338,584
2022-06-09	$21.54	$21.77	$21.08	$21.25	$21.06	1,010,502
2022-06-08	$21.99	$22.34	$21.78	$21.93	$21.73	819,315
2022-06-07	$21.59	$22.16	$21.48	$22.07	$21.87	1,124,444
2022-06-06	$21.72	$22.10	$21.54	$21.97	$21.77	1,376,973
2022-06-03	$21.05	$21.62	$20.91	$21.26	$21.07	1,084,502
2022-06-02	$21.63	$22.11	$21.47	$21.55	$21.36	1,387,846
2022-06-01	$21.70	$21.83	$20.91	$21.40	$21.21	3,438,727
2022-05-31	$21.85	$22.23	$21.03	$21.42	$21.23	1,767,805
2022-05-27	$21.36	$21.98	$21.05	$21.93	$21.73	2,774,565
2022-05-26	$20.00	$21.34	$20.00	$21.03	$20.84	3,666,095
2022-05-25	$19.07	$20.75	$19.07	$20.17	$19.99	2,623,392
2022-05-24	$20.28	$20.49	$18.55	$19.07	$18.90	1,918,861
2022-05-23	$20.61	$21.02	$20.24	$20.63	$20.44	1,925,236
2022-05-20	$20.76	$20.81	$19.68	$20.60	$20.22	2,302,035
2022-05-19	$19.78	$21.15	$19.78	$20.37	$19.99	1,908,546
2022-05-18	$21.03	$21.34	$19.85	$20.11	$19.74	1,573,199
2022-05-17	$21.13	$22.00	$20.95	$21.52	$21.12	1,658,757
2022-05-16	$21.49	$21.76	$20.26	$20.38	$20.00	1,285,818
2022-05-13	$20.73	$22.22	$20.73	$21.67	$21.27	2,357,140
2022-05-12	$19.81	$20.73	$19.26	$20.18	$19.81	2,106,546
2022-05-11	$20.00	$21.49	$19.75	$19.79	$19.42	2,966,723
2022-05-10	$19.75	$20.50	$18.55	$20.07	$19.70	4,407,768
2022-05-09	$20.15	$20.20	$18.18	$18.23	$17.89	3,406,753
2022-05-06	$20.27	$20.92	$19.19	$20.67	$20.29	3,709,205
2022-05-05	$21.77	$21.99	$20.13	$20.50	$20.12	2,498,728
2022-05-04	$22.16	$22.57	$20.13	$22.37	$21.95	4,265,463
2022-05-03	$22.48	$22.84	$21.82	$22.47	$22.05	1,639,573
2022-05-02	$21.70	$22.47	$21.29	$22.46	$22.04	1,495,405
2022-04-29	$22.81	$24.06	$21.76	$21.83	$21.42	2,293,408
2022-04-28	$21.57	$23.11	$21.37	$22.92	$22.49	1,983,496
2022-04-27	$21.62	$22.07	$20.80	$21.25	$20.86	1,670,990
2022-04-26	$22.84	$22.84	$21.51	$21.52	$21.12	1,613,705
2022-04-25	$21.58	$23.12	$21.34	$23.05	$22.62	2,265,402
2022-04-22	$22.28	$22.43	$21.63	$21.84	$21.43	1,982,587
2022-04-21	$24.80	$25.00	$22.12	$22.30	$21.89	1,904,152
2022-04-20	$25.04	$25.29	$24.44	$24.46	$24.01	1,255,973
2022-04-19	$23.67	$25.64	$23.67	$24.90	$24.44	1,652,108
2022-04-18	$24.32	$24.41	$23.27	$23.67	$23.23	1,565,196
2022-04-14	$24.78	$24.90	$24.27	$24.60	$24.14	1,036,201
2022-04-13	$23.75	$24.89	$23.70	$24.55	$24.09	1,641,017
2022-04-12	$23.58	$23.98	$23.29	$23.55	$23.11	3,419,207
2022-04-11	$22.80	$23.63	$22.59	$23.24	$22.81	2,188,387
2022-04-08	$22.37	$23.08	$21.93	$23.05	$22.62	1,361,217
2022-04-07	$22.57	$22.79	$21.61	$22.43	$22.01	1,437,694
2022-04-06	$23.63	$23.74	$21.90	$22.50	$22.08	2,623,838
2022-04-05	$25.21	$25.35	$23.91	$24.04	$23.59	1,114,311
2022-04-04	$24.43	$25.23	$23.66	$25.15	$24.68	1,146,838
2022-04-01	$25.05	$25.28	$24.34	$24.49	$24.04	1,247,913
2022-03-31	$25.21	$25.24	$24.27	$24.68	$24.22	957,675
2022-03-30	$25.53	$26.08	$24.77	$25.18	$24.71	685,406
2022-03-29	$25.10	$26.20	$25.10	$25.78	$25.30	1,543,113
2022-03-28	$24.49	$25.00	$24.24	$24.59	$24.13	962,712
2022-03-25	$25.47	$25.47	$24.12	$24.45	$24.00	1,167,821
2022-03-24	$25.32	$25.52	$24.82	$25.48	$25.01	857,674
2022-03-23	$25.59	$25.65	$24.98	$25.25	$24.78	1,145,208
2022-03-22	$25.52	$26.05	$25.20	$25.77	$25.29	997,411
2022-03-21	$25.71	$25.90	$25.05	$25.52	$25.05	1,386,711
2022-03-18	$25.13	$25.97	$24.71	$25.75	$25.27	2,815,307
2022-03-17	$24.84	$26.03	$24.46	$25.28	$24.81	2,161,042
2022-03-16	$22.66	$25.25	$22.50	$25.20	$24.73	3,389,817
2022-03-15	$21.33	$22.26	$20.83	$22.20	$21.79	2,592,064
2022-03-14	$22.88	$23.07	$21.00	$21.07	$20.68	2,029,596
2022-03-11	$23.13	$23.78	$22.91	$23.06	$22.42	1,867,634
2022-03-10	$23.56	$24.27	$22.54	$22.92	$22.28	2,409,373
2022-03-09	$24.43	$25.65	$23.86	$23.94	$23.27	2,523,946
2022-03-08	$22.41	$23.91	$20.81	$23.51	$22.86	4,736,921
2022-03-07	$25.85	$25.85	$22.00	$22.07	$21.46	4,186,650
2022-03-04	$25.37	$25.86	$25.02	$25.84	$25.12	2,187,276
2022-03-03	$26.65	$26.79	$25.04	$25.95	$25.23	2,305,869
2022-03-02	$26.81	$27.36	$26.00	$26.58	$25.84	2,655,390
2022-03-01	$29.05	$29.30	$25.47	$26.37	$25.64	9,182,954
2022-02-28	$29.98	$30.67	$29.81	$30.62	$29.77	2,037,213
2022-02-25	$29.05	$30.36	$29.02	$30.32	$29.48	1,410,893
2022-02-24	$27.43	$29.14	$26.75	$29.05	$28.24	1,452,037
2022-02-23	$28.90	$29.48	$28.58	$28.75	$27.95	1,374,429
2022-02-22	$28.97	$29.20	$27.92	$28.15	$27.37	2,133,456
2022-02-18	$29.59	$30.03	$29.09	$29.30	$28.49	1,479,197
2022-02-17	$30.18	$30.67	$29.68	$29.92	$29.09	1,526,630
2022-02-16	$29.65	$30.52	$29.50	$30.42	$29.57	1,096,670
2022-02-15	$29.21	$29.82	$29.12	$29.69	$28.87	1,151,357
2022-02-14	$29.27	$29.45	$28.39	$28.71	$27.91	1,632,692
2022-02-11	$29.70	$29.88	$28.63	$29.21	$28.40	1,752,903
2022-02-10	$29.48	$30.84	$29.40	$29.71	$28.88	2,035,124
2022-02-09	$29.04	$30.07	$28.87	$29.87	$29.04	2,027,614
2022-02-08	$28.45	$28.95	$28.14	$28.79	$27.99	1,167,584
2022-02-07	$27.63	$28.65	$27.50	$28.45	$27.66	1,268,627
2022-02-04	$26.41	$27.61	$26.18	$27.50	$26.74	951,214
2022-02-03	$27.03	$27.90	$26.33	$26.44	$25.71	1,521,829
2022-02-02	$27.47	$27.67	$26.97	$27.39	$26.63	1,209,058
2022-02-01	$26.78	$27.67	$26.54	$27.64	$26.87	1,168,839
2022-01-31	$25.95	$26.79	$25.85	$26.77	$26.03	1,268,513
2022-01-28	$25.74	$26.35	$24.67	$26.22	$25.49	1,518,734
2022-01-27	$26.45	$26.89	$25.15	$25.21	$24.51	1,532,164
2022-01-26	$27.25	$27.75	$26.00	$26.09	$25.37	1,396,801
2022-01-25	$25.88	$27.06	$25.64	$26.60	$25.86	1,372,194
2022-01-24	$24.77	$26.36	$23.87	$26.25	$25.52	2,631,955
2022-01-21	$26.61	$26.75	$25.17	$25.34	$24.64	3,026,282
2022-01-20	$27.17	$27.91	$26.73	$26.75	$26.01	1,542,257
2022-01-19	$27.89	$28.05	$26.95	$27.05	$26.30	1,745,515
2022-01-18	$27.56	$28.55	$27.45	$27.94	$27.16	1,892,967
2022-01-14	$27.88	$28.43	$27.21	$27.96	$27.18	947,895
2022-01-13	$28.00	$28.82	$27.84	$27.90	$27.12	1,053,874
2022-01-12	$29.15	$29.31	$27.99	$28.00	$27.22	1,490,552
2022-01-11	$28.74	$29.09	$28.35	$28.74	$27.94	1,057,393
2022-01-10	$28.59	$28.97	$27.98	$28.81	$28.01	1,507,469
2022-01-07	$29.14	$29.85	$28.77	$29.00	$28.19	956,840
2022-01-06	$27.99	$29.65	$27.68	$29.35	$28.53	1,863,929
2022-01-05	$28.95	$28.95	$27.28	$27.53	$26.77	1,332,371
2022-01-04	$29.48	$29.48	$28.43	$28.81	$28.01	1,044,416
2022-01-03	$29.10	$29.83	$28.93	$29.02	$28.21	1,085,407
2021-12-31	$28.38	$29.18	$28.38	$28.91	$28.11	1,127,677
2021-12-30	$28.47	$29.11	$28.47	$28.52	$27.73	709,078
2021-12-29	$28.46	$28.66	$28.20	$28.47	$27.68	835,432
2021-12-28	$28.83	$29.29	$28.53	$28.56	$27.77	676,810
2021-12-27	$28.70	$29.33	$28.16	$29.08	$28.27	1,423,145
2021-12-23	$28.45	$29.00	$28.05	$28.95	$28.15	1,641,961
2021-12-22	$27.85	$28.12	$27.68	$27.91	$27.13	1,871,098
2021-12-21	$26.27	$27.89	$26.27	$27.85	$27.08	1,815,787
2021-12-20	$25.04	$26.04	$24.63	$25.99	$25.27	2,144,929
2021-12-17	$24.65	$26.83	$24.32	$25.75	$25.03	4,085,896
2021-12-16	$24.75	$25.30	$24.25	$24.60	$23.92	2,423,830
2021-12-15	$23.65	$24.54	$22.95	$24.49	$23.81	1,860,709
2021-12-14	$23.65	$24.07	$23.22	$23.76	$23.10	1,793,444
2021-12-13	$24.71	$24.91	$23.44	$24.05	$23.38	2,224,460
2021-12-10	$25.69	$25.70	$24.81	$24.96	$24.27	1,001,074
2021-12-09	$25.84	$26.11	$25.25	$25.56	$24.85	885,515
2021-12-08	$26.88	$26.98	$26.06	$26.07	$25.35	1,106,612
2021-12-07	$25.93	$27.05	$25.93	$26.61	$25.87	1,906,505
2021-12-06	$24.52	$25.79	$24.02	$25.45	$24.74	1,985,919
2021-12-03	$25.24	$25.41	$23.87	$24.20	$23.53	1,763,889
2021-12-02	$25.62	$25.73	$24.72	$25.16	$24.46	3,453,964
2021-12-01	$27.59	$27.96	$25.06	$25.07	$24.37	2,935,505
2021-11-30	$26.95	$27.31	$26.33	$27.02	$26.27	2,084,582
2021-11-29	$27.64	$27.82	$26.74	$27.19	$26.43	1,304,685
2021-11-26	$26.07	$27.39	$25.73	$27.19	$26.43	1,266,090
2021-11-24	$27.34	$28.04	$27.02	$27.65	$26.88	996,703
2021-11-23	$28.40	$28.65	$27.62	$27.78	$27.01	1,533,216
2021-11-22	$27.51	$29.13	$27.40	$28.20	$27.42	2,572,111
2021-11-19	$28.64	$28.85	$27.49	$27.57	$26.62	3,525,661
2021-11-18	$29.63	$29.82	$28.53	$28.91	$27.91	3,740,382
2021-11-17	$29.05	$30.34	$29.02	$29.44	$28.42	2,328,046
2021-11-16	$29.57	$30.20	$28.84	$30.12	$29.08	3,079,731
2021-11-15	$30.59	$30.66	$29.60	$29.64	$28.61	1,778,509
2021-11-12	$30.43	$30.84	$30.00	$30.36	$29.31	1,800,092
2021-11-11	$31.24	$31.64	$30.42	$30.51	$29.45	1,668,122
2021-11-10	$32.50	$32.72	$30.86	$31.08	$30.00	1,803,950
2021-11-09	$32.00	$32.53	$30.39	$32.26	$31.14	3,489,304
2021-11-08	$31.89	$32.14	$30.25	$30.33	$29.28	3,731,627
2021-11-05	$32.20	$32.95	$31.69	$31.79	$30.69	1,854,481
2021-11-04	$31.61	$31.93	$31.01	$31.45	$30.36	2,566,669
2021-11-03	$31.77	$32.17	$31.07	$31.34	$30.25	1,472,922
2021-11-02	$31.53	$32.09	$31.37	$31.90	$30.80	2,887,197
2021-11-01	$29.71	$31.94	$29.55	$31.89	$30.79	5,328,018
2021-10-29	$29.23	$29.59	$28.82	$29.49	$28.47	1,926,391
2021-10-28	$29.96	$30.13	$28.70	$29.18	$28.17	2,803,514
2021-10-27	$30.07	$31.09	$29.73	$29.77	$28.74	1,589,789
2021-10-26	$30.13	$30.46	$29.78	$30.12	$29.08	1,489,766
2021-10-25	$29.27	$30.16	$29.05	$29.76	$28.73	1,884,771
2021-10-22	$29.68	$30.00	$29.01	$29.37	$28.35	1,615,756
2021-10-21	$29.28	$30.16	$29.26	$29.50	$28.48	1,338,065
2021-10-20	$28.74	$30.44	$28.59	$29.68	$28.65	2,439,127
2021-10-19	$29.36	$29.47	$28.76	$28.84	$27.84	2,394,540
2021-10-18	$29.24	$29.42	$28.63	$29.07	$28.06	2,337,517
2021-10-15	$30.00	$30.30	$29.26	$29.42	$28.40	2,524,824
2021-10-14	$28.94	$29.39	$28.59	$29.29	$28.28	1,637,770
2021-10-13	$29.11	$29.49	$28.56	$28.77	$27.77	1,860,545
2021-10-12	$28.79	$29.41	$28.56	$29.07	$28.06	1,896,078
2021-10-11	$28.36	$29.26	$28.15	$28.64	$27.65	1,430,581
2021-10-08	$28.73	$28.91	$27.98	$28.21	$27.23	1,623,306
2021-10-07	$28.30	$28.77	$27.95	$28.76	$27.76	1,702,293
2021-10-06	$26.86	$28.56	$26.73	$28.08	$27.11	2,367,820
2021-10-05	$27.88	$28.35	$27.21	$27.28	$26.34	2,918,099
2021-10-04	$27.76	$28.23	$27.26	$27.73	$26.77	2,093,183
2021-10-01	$26.93	$28.35	$26.51	$27.95	$26.98	3,553,369
2021-09-30	$26.85	$27.05	$26.29	$26.32	$25.41	2,139,354
2021-09-29	$26.74	$27.17	$26.11	$26.76	$25.83	2,545,218
2021-09-28	$26.00	$26.73	$25.79	$26.60	$25.68	3,032,521
2021-09-27	$25.18	$26.28	$25.05	$26.07	$25.17	2,770,605
2021-09-24	$23.82	$25.18	$23.67	$24.93	$24.07	3,715,317
2021-09-23	$22.72	$25.36	$22.72	$23.62	$22.80	7,416,780
2021-09-22	$21.98	$22.79	$21.86	$22.44	$21.66	1,223,968
2021-09-21	$22.08	$22.08	$21.21	$21.74	$20.99	935,551
2021-09-20	$21.24	$22.01	$21.21	$21.87	$21.11	1,397,855
2021-09-17	$22.24	$22.70	$21.85	$22.29	$21.52	1,996,607
2021-09-16	$22.35	$22.67	$22.01	$22.02	$21.26	836,631
2021-09-15	$21.70	$22.52	$21.43	$22.46	$21.68	1,704,721
2021-09-14	$21.44	$21.91	$21.06	$21.75	$21.00	1,028,735
2021-09-13	$21.58	$21.74	$20.67	$21.65	$20.90	1,164,921
2021-09-10	$21.86	$21.89	$21.26	$21.30	$20.56	1,269,796
2021-09-09	$21.24	$22.20	$21.20	$21.74	$20.99	1,328,032
2021-09-08	$22.05	$22.13	$21.22	$21.40	$20.66	2,029,092
2021-09-07	$21.16	$22.15	$21.05	$22.13	$21.36	1,995,912
2021-09-03	$21.36	$21.76	$21.01	$21.26	$20.52	908,435
2021-09-02	$21.25	$21.78	$20.97	$21.49	$20.75	997,293
2021-09-01	$21.69	$21.83	$21.15	$21.16	$20.43	1,327,432
2021-08-31	$21.07	$21.56	$21.02	$21.49	$20.75	1,440,818
2021-08-30	$21.30	$21.30	$20.81	$20.96	$20.23	1,200,327
2021-08-27	$20.27	$21.36	$20.27	$21.23	$20.49	1,948,025
2021-08-26	$20.42	$20.91	$20.10	$20.23	$19.53	1,917,577
2021-08-25	$19.78	$20.49	$19.32	$20.44	$19.73	2,527,678
2021-08-24	$19.17	$19.92	$19.02	$19.80	$19.11	3,505,387
2021-08-23	$17.88	$18.65	$17.85	$18.60	$17.96	2,947,738
2021-08-20	$17.48	$17.79	$17.38	$17.42	$16.82	2,775,695
2021-08-19	$18.41	$18.61	$17.27	$17.61	$17.00	2,885,632
2021-08-18	$18.79	$19.42	$18.67	$18.78	$18.13	1,580,790
2021-08-17	$18.87	$18.87	$17.88	$18.67	$18.02	3,404,095
2021-08-16	$19.30	$19.55	$18.86	$19.34	$18.67	1,149,242
2021-08-13	$20.14	$20.36	$19.63	$19.78	$19.09	1,658,448
2021-08-12	$19.97	$20.13	$19.07	$20.12	$19.42	1,982,155
2021-08-11	$19.71	$20.04	$19.40	$19.96	$19.27	969,839
2021-08-10	$19.79	$20.29	$19.51	$19.89	$19.20	1,541,967
2021-08-09	$19.47	$20.17	$19.17	$19.65	$18.97	1,721,325
2021-08-06	$19.05	$19.51	$18.76	$19.45	$18.78	1,919,730
2021-08-05	$18.10	$19.27	$18.10	$18.77	$18.12	2,566,862
2021-08-04	$19.19	$19.32	$18.06	$18.10	$17.47	2,563,131
2021-08-03	$20.11	$20.24	$18.27	$19.12	$18.46	3,403,588
2021-08-02	$18.88	$19.67	$18.82	$18.98	$18.32	2,194,100
2021-07-30	$19.12	$19.28	$18.65	$18.75	$18.10	2,449,516
2021-07-29	$20.17	$20.36	$19.23	$19.26	$18.59	1,778,549
2021-07-28	$20.10	$20.77	$19.80	$19.87	$19.18	1,812,725
2021-07-27	$20.04	$20.25	$19.21	$19.88	$19.19	1,284,551
2021-07-26	$20.15	$20.51	$19.74	$20.19	$19.49	1,618,490
2021-07-23	$20.79	$20.79	$19.77	$20.07	$19.37	1,051,182
2021-07-22	$20.30	$20.79	$20.01	$20.55	$19.84	2,161,924
2021-07-21	$19.68	$20.52	$19.62	$20.42	$19.71	2,020,769
2021-07-20	$18.92	$19.59	$18.64	$19.40	$18.73	2,342,138
2021-07-19	$18.90	$19.36	$18.25	$18.94	$18.28	4,753,966
2021-07-16	$22.13	$22.13	$19.75	$19.91	$19.22	3,329,438
2021-07-15	$21.86	$22.22	$21.13	$21.65	$20.90	1,677,666
2021-07-14	$23.02	$23.28	$21.82	$21.96	$21.20	1,285,941
2021-07-13	$23.10	$23.30	$22.39	$22.70	$21.91	1,104,608
2021-07-12	$23.13	$23.38	$22.80	$23.32	$22.51	1,225,709
2021-07-09	$22.92	$23.74	$22.67	$23.37	$22.56	3,178,541
2021-07-08	$22.11	$23.00	$21.71	$22.50	$21.72	1,501,804
2021-07-07	$23.30	$23.46	$22.76	$22.98	$22.18	1,355,402
2021-07-06	$23.75	$23.82	$23.10	$23.46	$22.65	906,301
2021-07-02	$24.48	$24.50	$23.57	$23.83	$23.00	581,069
2021-07-01	$24.17	$24.90	$23.86	$23.98	$23.15	1,698,828
2021-06-30	$23.84	$24.05	$23.69	$23.96	$23.13	559,592
2021-06-29	$24.00	$24.33	$23.85	$23.87	$23.04	767,157
2021-06-28	$23.66	$23.81	$23.04	$23.74	$22.92	1,521,554
2021-06-25	$24.06	$24.39	$23.52	$23.73	$22.91	5,547,254
2021-06-24	$24.29	$24.45	$23.68	$23.98	$23.15	1,531,872
2021-06-23	$24.23	$24.45	$23.76	$23.89	$23.06	1,133,482
2021-06-22	$24.02	$24.32	$23.68	$24.29	$23.45	1,748,885
2021-06-21	$23.19	$24.02	$23.09	$24.01	$23.18	1,388,433
2021-06-18	$23.51	$23.51	$22.85	$22.88	$22.09	1,716,120
2021-06-17	$24.13	$24.53	$23.17	$23.66	$22.84	1,385,550
2021-06-16	$24.34	$24.60	$24.07	$24.34	$23.50	1,129,554
2021-06-15	$24.56	$25.00	$24.27	$24.40	$23.55	1,687,850
2021-06-14	$25.02	$25.20	$24.47	$24.63	$23.78	879,908
2021-06-11	$24.70	$25.36	$24.70	$25.24	$24.37	952,019
2021-06-10	$25.39	$25.43	$24.64	$24.68	$23.83	1,295,201
2021-06-09	$25.94	$26.00	$25.38	$25.54	$24.66	814,361
2021-06-08	$26.38	$26.43	$25.69	$25.96	$25.06	1,520,892
2021-06-07	$25.60	$26.29	$25.54	$26.06	$25.16	1,561,545
2021-06-04	$25.67	$25.80	$25.09	$25.49	$24.61	1,079,536
2021-06-03	$25.55	$26.09	$24.68	$25.60	$24.71	1,771,825
2021-06-02	$25.39	$26.14	$25.19	$25.73	$24.84	2,642,829
2021-06-01	$24.54	$25.47	$24.17	$25.32	$24.44	2,542,001
2021-05-28	$24.57	$24.64	$23.98	$24.26	$23.42	1,099,191
2021-05-27	$24.30	$24.61	$23.92	$24.46	$23.61	1,548,029
2021-05-26	$23.90	$24.36	$23.77	$24.32	$23.48	1,446,564
2021-05-25	$24.40	$24.61	$23.32	$23.68	$22.86	1,811,877
2021-05-24	$24.08	$24.55	$23.74	$24.36	$23.52	2,021,511
2021-05-21	$24.00	$24.59	$23.18	$23.93	$23.10	3,440,977
2021-05-20	$23.06	$23.88	$22.52	$23.76	$22.94	2,542,849
2021-05-19	$22.08	$23.20	$21.93	$23.05	$22.25	2,349,731
2021-05-18	$22.65	$23.49	$22.42	$22.70	$21.91	2,983,038
2021-05-17	$21.82	$22.49	$21.10	$22.42	$21.64	1,657,479
2021-05-14	$22.47	$22.68	$21.61	$22.00	$21.24	2,640,602
2021-05-13	$20.45	$22.27	$20.21	$22.10	$21.33	5,579,849
2021-05-12	$20.15	$21.14	$19.93	$20.07	$19.37	4,540,613
2021-05-11	$19.00	$20.72	$18.07	$20.37	$19.66	9,931,634
2021-05-10	$18.11	$18.18	$17.42	$17.45	$16.85	2,848,721
2021-05-07	$17.50	$18.22	$17.48	$18.07	$17.44	1,478,425
2021-05-06	$17.63	$17.70	$17.08	$17.47	$16.86	1,346,702
2021-05-05	$17.12	$17.71	$17.10	$17.62	$17.01	2,048,800
2021-05-04	$17.24	$17.44	$16.26	$16.89	$16.31	1,961,395
2021-05-03	$17.36	$17.60	$17.10	$17.31	$16.71	1,052,622
2021-04-30	$17.69	$17.82	$17.06	$17.22	$16.62	1,832,254
2021-04-29	$18.50	$18.64	$17.54	$17.83	$17.21	1,782,490
2021-04-28	$17.49	$18.44	$17.42	$18.30	$17.67	2,286,453
2021-04-27	$16.85	$17.50	$16.79	$17.46	$16.86	1,960,259
2021-04-26	$16.68	$17.05	$16.64	$16.72	$16.14	1,234,392
2021-04-23	$15.99	$16.66	$15.84	$16.57	$16.00	1,446,887
2021-04-22	$16.11	$16.33	$15.68	$15.80	$15.25	1,353,106
2021-04-21	$15.47	$16.25	$15.20	$16.18	$15.62	1,608,634
2021-04-20	$15.93	$16.03	$15.15	$15.60	$15.06	2,505,264
2021-04-19	$16.90	$17.21	$16.00	$16.09	$15.53	1,881,590
2021-04-16	$17.22	$17.26	$16.77	$17.00	$16.41	1,420,450
2021-04-15	$17.25	$17.25	$16.66	$17.03	$16.44	3,213,909
2021-04-14	$16.87	$17.41	$16.83	$17.06	$16.47	2,143,453
2021-04-13	$16.11	$16.83	$16.09	$16.80	$16.22	1,657,377
2021-04-12	$16.50	$16.56	$16.05	$16.28	$15.72	1,322,902
2021-04-09	$16.17	$16.66	$15.93	$16.62	$16.04	1,391,380
2021-04-08	$16.50	$16.60	$16.12	$16.34	$15.77	1,175,149
2021-04-07	$17.17	$17.17	$16.38	$16.40	$15.83	1,557,681
2021-04-06	$16.60	$17.25	$16.58	$17.20	$16.60	1,343,899
2021-04-05	$17.14	$17.29	$16.49	$16.53	$15.96	1,221,620
2021-04-01	$16.45	$17.12	$16.34	$16.85	$16.27	1,770,904
2021-03-31	$15.99	$16.18	$15.79	$16.05	$15.49	2,582,840
2021-03-30	$16.00	$16.40	$15.67	$15.94	$15.39	2,398,610
2021-03-29	$17.22	$17.41	$16.04	$16.04	$15.48	2,352,749
2021-03-26	$17.29	$17.59	$16.89	$17.42	$16.82	1,673,501
2021-03-25	$16.01	$17.10	$15.97	$17.00	$16.41	1,885,231
2021-03-24	$17.47	$17.65	$16.34	$16.35	$15.78	2,190,700
2021-03-23	$18.08	$18.32	$16.97	$17.12	$16.53	2,081,710
2021-03-22	$18.77	$18.80	$18.02	$18.34	$17.70	1,491,650
2021-03-19	$18.21	$18.82	$17.71	$18.55	$17.91	2,769,914
2021-03-18	$19.33	$19.60	$18.16	$18.26	$17.63	2,629,062
2021-03-17	$18.35	$19.43	$18.00	$19.40	$18.73	4,915,302
2021-03-16	$19.69	$19.73	$18.40	$18.56	$17.92	1,863,091
2021-03-15	$19.84	$20.30	$19.52	$19.71	$19.03	2,056,861
2021-03-12	$18.94	$19.92	$18.84	$19.59	$18.91	3,100,023
2021-03-11	$18.42	$19.57	$18.17	$19.29	$18.62	4,784,938
2021-03-10	$16.53	$18.26	$16.53	$18.15	$17.52	4,594,567
2021-03-09	$16.95	$17.05	$16.33	$16.36	$15.79	2,292,570
2021-03-08	$16.79	$17.34	$16.25	$16.53	$15.96	2,367,574
2021-03-05	$17.13	$17.13	$15.11	$16.79	$16.21	5,933,292
2021-03-04	$18.22	$18.30	$16.38	$16.84	$16.26	4,472,460
2021-03-03	$18.62	$19.41	$18.20	$18.23	$17.60	3,162,557
2021-03-02	$17.81	$19.10	$17.67	$18.37	$17.73	3,281,805
2021-03-01	$18.76	$19.19	$18.55	$18.75	$18.10	3,311,236
2021-02-26	$17.55	$18.67	$17.38	$18.29	$17.66	3,145,852
2021-02-25	$18.05	$18.20	$17.28	$17.32	$16.72	1,959,206
2021-02-24	$18.20	$18.44	$17.95	$18.05	$17.42	1,274,512
2021-02-23	$17.64	$18.18	$17.03	$18.10	$17.47	1,535,421
2021-02-22	$17.65	$18.72	$17.65	$18.03	$17.41	2,200,707
2021-02-19	$17.01	$17.95	$16.84	$17.67	$17.06	2,585,865
2021-02-18	$17.10	$17.57	$16.83	$16.85	$16.27	2,840,846
2021-02-17	$17.07	$17.51	$16.76	$17.27	$16.67	2,034,832
2021-02-16	$17.71	$17.78	$17.12	$17.13	$16.54	1,554,270
2021-02-12	$17.36	$17.59	$17.04	$17.45	$16.85	2,395,928
2021-02-11	$18.00	$18.14	$17.31	$17.68	$17.07	1,671,559
2021-02-10	$18.64	$18.72	$17.58	$18.08	$17.45	2,647,341
2021-02-09	$17.15	$19.40	$16.96	$18.45	$17.81	7,821,350
2021-02-08	$17.94	$18.19	$17.06	$17.31	$16.71	2,791,500
2021-02-05	$17.86	$18.22	$17.75	$17.83	$17.21	2,428,774
2021-02-04	$17.37	$17.87	$17.33	$17.63	$17.02	1,237,905
2021-02-03	$17.15	$17.69	$17.08	$17.20	$16.60	3,897,118
2021-02-02	$17.26	$17.34	$16.61	$17.13	$16.54	2,086,440
2021-02-01	$16.49	$17.05	$16.27	$16.89	$16.31	1,666,754
2021-01-29	$16.87	$16.93	$16.10	$16.11	$15.55	1,806,371
2021-01-28	$16.37	$17.37	$15.89	$17.01	$16.42	2,374,585
2021-01-27	$16.15	$16.85	$15.57	$15.89	$15.34	2,661,308
2021-01-26	$17.50	$17.79	$16.57	$16.61	$16.03	1,606,326
2021-01-25	$17.57	$17.82	$16.81	$17.27	$16.67	1,425,838
2021-01-22	$17.59	$17.90	$17.44	$17.83	$17.21	1,019,217
2021-01-21	$18.30	$18.40	$17.77	$17.91	$17.29	1,221,011
2021-01-20	$18.32	$18.76	$18.16	$18.35	$17.71	1,363,470
2021-01-19	$18.54	$19.11	$18.19	$18.23	$17.60	2,568,778
2021-01-15	$17.81	$18.28	$17.55	$17.95	$17.33	1,731,071
2021-01-14	$18.25	$18.93	$18.18	$18.18	$17.55	3,173,065
2021-01-13	$18.44	$18.55	$17.83	$17.92	$17.30	1,496,563
2021-01-12	$18.37	$18.71	$18.04	$18.35	$17.71	3,397,227
2021-01-11	$17.96	$18.62	$17.39	$17.99	$17.37	2,674,118
2021-01-08	$18.10	$18.77	$17.64	$18.62	$17.98	3,930,900
2021-01-07	$18.20	$18.76	$17.78	$18.10	$17.47	3,518,790
2021-01-06	$17.00	$17.80	$16.92	$17.50	$16.89	3,564,088
2021-01-05	$15.28	$16.88	$15.28	$16.72	$16.14	4,020,558
2021-01-04	$16.98	$17.09	$15.24	$15.39	$14.86	2,711,026
2020-12-31	$16.65	$17.14	$16.33	$16.94	$16.35	2,094,236
2020-12-30	$15.61	$16.82	$15.59	$16.72	$16.14	2,028,592
2020-12-29	$15.92	$15.99	$15.44	$15.54	$15.00	1,752,356
2020-12-28	$16.58	$16.58	$15.83	$15.83	$15.28	1,708,685
2020-12-24	$16.33	$16.48	$16.15	$16.32	$15.75	666,965
2020-12-23	$16.13	$16.67	$16.00	$16.35	$15.78	1,464,646
2020-12-22	$16.37	$16.37	$15.82	$16.14	$15.58	1,563,571
2020-12-21	$15.73	$16.37	$15.57	$16.09	$15.53	2,291,887
2020-12-18	$16.25	$16.92	$16.08	$16.39	$15.82	3,026,750
2020-12-17	$15.84	$16.41	$15.64	$16.25	$15.69	2,438,629
2020-12-16	$15.22	$15.84	$15.05	$15.84	$15.29	2,506,441
2020-12-15	$14.45	$15.36	$14.21	$15.26	$14.73	2,331,430
2020-12-14	$14.75	$14.96	$14.26	$14.28	$13.79	1,964,134
2020-12-11	$15.66	$15.77	$14.63	$14.74	$14.23	2,809,435
2020-12-10	$14.81	$15.90	$14.76	$15.77	$15.22	4,282,257
2020-12-09	$14.00	$15.20	$13.98	$15.16	$14.63	5,081,500
2020-12-08	$12.93	$13.87	$12.92	$13.85	$13.37	3,012,665
2020-12-07	$12.92	$13.84	$12.89	$13.12	$12.67	3,493,473
2020-12-04	$12.28	$12.53	$11.87	$12.53	$12.10	2,616,054
2020-12-03	$12.67	$12.84	$12.01	$12.12	$11.70	3,761,350
2020-12-02	$12.72	$12.84	$12.41	$12.57	$12.13	2,665,570
2020-12-01	$12.90	$13.06	$12.73	$12.80	$12.36	1,713,028
2020-11-30	$13.11	$13.20	$12.39	$12.59	$12.15	2,319,185
2020-11-27	$12.93	$14.18	$12.91	$13.23	$12.77	3,136,842
2020-11-25	$13.25	$13.34	$12.72	$12.86	$12.41	2,050,174
2020-11-24	$13.53	$13.74	$13.26	$13.43	$12.96	2,422,794
2020-11-23	$13.06	$13.25	$12.35	$13.23	$12.77	3,251,338
2020-11-20	$12.60	$13.12	$12.41	$12.88	$12.43	2,715,972
2020-11-19	$12.23	$12.67	$12.02	$12.67	$12.23	2,466,824
2020-11-18	$12.00	$12.50	$11.85	$12.07	$11.65	2,661,504
2020-11-17	$11.25	$12.07	$11.02	$11.91	$11.50	2,920,595
2020-11-16	$11.00	$11.76	$10.90	$11.38	$10.99	3,715,373
2020-11-13	$10.08	$10.72	$9.88	$10.67	$10.30	5,923,183
2020-11-12	$10.25	$10.84	$9.56	$9.62	$9.29	5,215,545
2020-11-11	$10.21	$10.31	$9.77	$9.96	$9.62	3,383,662
2020-11-10	$10.33	$10.59	$9.55	$10.18	$9.83	3,168,691
2020-11-09	$9.69	$10.71	$9.66	$10.25	$9.90	4,247,941
2020-11-06	$9.17	$9.28	$9.02	$9.08	$8.77	994,179
2020-11-05	$9.03	$9.41	$9.01	$9.19	$8.87	1,847,371
2020-11-04	$9.04	$9.12	$8.82	$8.91	$8.60	1,587,716
2020-11-03	$8.65	$9.13	$8.64	$9.05	$8.74	1,893,789
2020-11-02	$8.39	$8.48	$8.10	$8.46	$8.17	1,574,859
2020-10-30	$8.17	$8.31	$8.00	$8.21	$7.93	2,148,351
2020-10-29	$7.90	$8.43	$7.90	$8.26	$7.97	3,609,800
2020-10-28	$8.31	$8.39	$7.68	$7.86	$7.59	4,820,002
2020-10-27	$9.65	$9.69	$8.61	$8.68	$8.38	4,096,689
2020-10-26	$10.14	$10.14	$9.46	$9.66	$9.33	2,516,983
2020-10-23	$10.39	$10.42	$10.08	$10.26	$9.90	912,593
2020-10-22	$10.26	$10.37	$10.15	$10.28	$9.92	1,215,547
2020-10-21	$10.37	$10.50	$10.14	$10.15	$9.80	1,040,470
2020-10-20	$10.35	$10.65	$10.19	$10.46	$10.10	1,554,823
2020-10-19	$10.90	$10.90	$10.28	$10.29	$9.93	1,551,400
2020-10-16	$10.66	$10.93	$10.56	$10.82	$10.45	1,459,790
2020-10-15	$10.39	$10.67	$10.33	$10.64	$10.27	1,997,720
2020-10-14	$10.72	$11.02	$10.43	$10.46	$10.10	2,836,439
2020-10-13	$10.93	$11.06	$10.30	$10.66	$10.29	2,478,341
2020-10-12	$11.60	$11.60	$11.11	$11.11	$10.73	1,393,977
2020-10-09	$12.04	$12.04	$11.48	$11.51	$11.11	1,555,689
2020-10-08	$11.85	$12.10	$11.67	$11.96	$11.55	1,932,653
2020-10-07	$11.64	$11.85	$11.51	$11.67	$11.27	1,955,334
2020-10-06	$11.90	$12.19	$11.46	$11.51	$11.11	2,871,233
2020-10-05	$11.81	$11.92	$11.61	$11.76	$11.35	1,934,870
2020-10-02	$10.78	$11.75	$10.76	$11.64	$11.24	2,788,490
2020-10-01	$11.32	$11.56	$11.25	$11.39	$11.00	2,441,386
2020-09-30	$11.08	$11.64	$11.06	$11.13	$10.74	2,921,158
2020-09-29	$11.49	$11.55	$10.97	$11.03	$10.65	2,907,541
2020-09-28	$11.40	$11.75	$11.23	$11.55	$11.15	2,370,298
2020-09-25	$10.84	$11.33	$10.64	$11.09	$10.71	1,949,651
2020-09-24	$10.90	$11.15	$10.42	$10.90	$10.52	3,588,751
2020-09-23	$11.96	$12.11	$10.76	$10.94	$10.56	5,873,760
2020-09-22	$11.50	$12.04	$11.40	$11.96	$11.55	1,745,769
2020-09-21	$11.78	$11.90	$11.34	$11.44	$11.04	3,286,875
2020-09-18	$12.59	$12.79	$12.23	$12.24	$11.82	3,208,320
2020-09-17	$12.00	$12.69	$11.91	$12.52	$12.09	2,915,054
2020-09-16	$12.21	$12.58	$12.05	$12.31	$11.88	3,256,692
2020-09-15	$12.10	$12.44	$12.03	$12.18	$11.76	3,032,240
2020-09-14	$11.76	$12.50	$11.75	$12.13	$11.71	5,491,611
2020-09-11	$11.45	$11.51	$11.26	$11.48	$11.08	1,691,006
2020-09-10	$11.31	$11.87	$11.30	$11.32	$10.93	1,593,912
2020-09-09	$11.17	$11.29	$10.98	$11.18	$10.79	1,225,022
2020-09-08	$11.09	$11.62	$11.02	$11.09	$10.71	1,466,395
2020-09-04	$11.26	$11.45	$10.57	$11.37	$10.98	2,139,800
2020-09-03	$11.87	$11.90	$10.95	$11.04	$10.66	2,218,603
2020-09-02	$11.45	$12.26	$11.35	$11.98	$11.57	3,219,560
2020-09-01	$11.04	$11.36	$10.88	$11.32	$10.93	1,052,705
2020-08-31	$11.84	$11.84	$11.13	$11.13	$10.74	1,344,025
2020-08-28	$11.72	$11.84	$11.46	$11.83	$11.42	1,471,098
2020-08-27	$11.11	$11.68	$11.08	$11.60	$11.20	1,783,636
2020-08-26	$10.66	$11.19	$10.63	$11.16	$10.77	1,741,211
2020-08-25	$10.64	$10.76	$10.50	$10.69	$10.32	1,499,420
2020-08-24	$10.45	$10.54	$10.18	$10.53	$10.17	1,350,833
2020-08-21	$10.40	$10.62	$10.28	$10.37	$10.01	1,060,973
2020-08-20	$10.38	$10.51	$10.08	$10.49	$10.13	1,790,344
2020-08-19	$10.41	$10.41	$10.17	$10.20	$9.85	1,948,818
2020-08-18	$10.36	$10.49	$10.12	$10.39	$10.03	1,734,833
2020-08-17	$10.50	$10.50	$10.17	$10.33	$9.97	1,137,601
2020-08-14	$10.20	$10.63	$10.14	$10.55	$10.18	1,540,724
2020-08-13	$10.30	$10.65	$10.30	$10.33	$9.97	1,946,618
2020-08-12	$10.45	$10.61	$10.35	$10.41	$10.05	1,483,443
2020-08-11	$11.20	$11.32	$10.14	$10.24	$9.89	3,737,750
2020-08-10	$10.54	$11.06	$10.50	$10.83	$10.45	2,435,053
2020-08-07	$10.24	$10.73	$10.23	$10.37	$10.01	2,087,485
2020-08-06	$9.84	$10.77	$9.73	$10.73	$10.36	3,284,457
2020-08-05	$9.97	$10.21	$9.51	$9.80	$9.46	3,481,988
2020-08-04	$10.55	$10.73	$9.70	$9.79	$9.45	4,395,931
2020-08-03	$10.06	$10.78	$9.89	$10.56	$10.19	4,705,546
2020-07-31	$9.90	$9.97	$9.57	$9.86	$9.52	1,571,489
2020-07-30	$10.20	$10.20	$9.92	$10.06	$9.71	1,619,902
2020-07-29	$10.14	$10.44	$9.97	$10.30	$9.94	2,622,089
2020-07-28	$10.03	$10.24	$9.88	$10.02	$9.67	2,162,681
2020-07-27	$9.89	$10.20	$9.75	$10.09	$9.74	2,294,787
2020-07-24	$10.18	$10.44	$10.06	$10.06	$9.71	2,502,082
2020-07-23	$10.44	$10.48	$9.95	$10.19	$9.84	2,195,838
2020-07-22	$10.49	$10.64	$10.27	$10.59	$10.22	1,331,967
2020-07-21	$10.11	$10.61	$10.00	$10.60	$10.23	2,400,511
2020-07-20	$10.08	$10.08	$9.68	$9.86	$9.52	1,818,908
2020-07-17	$10.49	$10.61	$10.10	$10.12	$9.77	1,428,818
2020-07-16	$10.44	$10.64	$10.26	$10.50	$10.14	1,768,393
2020-07-15	$10.38	$10.75	$10.16	$10.70	$10.33	2,402,678
2020-07-14	$9.86	$10.25	$9.78	$10.02	$9.67	2,481,460
2020-07-13	$9.98	$10.33	$9.82	$9.94	$9.60	2,755,376
2020-07-10	$9.73	$10.12	$9.69	$9.84	$9.50	2,874,120
2020-07-09	$9.88	$10.07	$9.53	$9.71	$9.37	3,726,607
2020-07-08	$9.91	$10.10	$9.66	$9.82	$9.48	3,430,855
2020-07-07	$9.94	$10.27	$9.85	$9.93	$9.59	3,285,023
2020-07-06	$10.36	$10.39	$9.82	$10.07	$9.72	4,410,430
2020-07-02	$9.90	$10.37	$9.89	$10.11	$9.76	4,799,166
2020-07-01	$8.98	$9.69	$8.95	$9.57	$9.24	3,820,441
2020-06-30	$8.78	$9.00	$8.58	$8.90	$8.59	2,213,469
2020-06-29	$8.16	$8.85	$8.09	$8.82	$8.51	3,683,229
2020-06-26	$8.67	$8.77	$8.15	$8.19	$7.91	13,266,366
2020-06-25	$8.80	$9.07	$8.59	$8.78	$8.48	3,275,040
2020-06-24	$9.28	$9.44	$8.71	$9.07	$8.76	3,288,247
2020-06-23	$9.06	$9.54	$9.05	$9.47	$9.14	1,936,676
2020-06-22	$9.08	$9.20	$8.64	$8.91	$8.60	5,196,964
2020-06-19	$9.45	$9.57	$8.89	$9.08	$8.77	3,694,370
2020-06-18	$9.59	$9.69	$9.15	$9.21	$8.89	3,228,173
2020-06-17	$9.75	$9.90	$9.56	$9.66	$9.33	2,065,775
2020-06-16	$10.25	$10.41	$9.70	$9.81	$9.47	3,101,145
2020-06-15	$9.13	$9.80	$9.06	$9.61	$9.28	2,660,373
2020-06-12	$9.56	$10.01	$9.00	$9.98	$9.63	3,695,310
2020-06-11	$8.85	$9.32	$8.55	$8.76	$8.46	3,419,644
2020-06-10	$10.70	$10.71	$9.87	$9.91	$9.57	3,318,607
2020-06-09	$11.14	$11.16	$10.62	$10.77	$10.40	4,913,656
2020-06-08	$11.27	$11.66	$11.17	$11.62	$11.22	5,330,382
2020-06-05	$10.85	$11.19	$10.66	$10.80	$10.43	4,948,759
2020-06-04	$9.89	$10.33	$9.45	$10.30	$9.94	4,385,312
2020-06-03	$9.39	$10.07	$9.31	$9.89	$9.55	3,631,197
2020-06-02	$8.85	$9.26	$8.55	$9.25	$8.93	3,712,133
2020-06-01	$8.45	$8.83	$8.35	$8.65	$8.35	1,676,343
2020-05-29	$8.50	$8.70	$8.28	$8.43	$8.14	2,364,367
2020-05-28	$8.73	$8.95	$8.54	$8.60	$8.30	4,516,051
2020-05-27	$8.84	$8.86	$8.26	$8.66	$8.36	2,802,287
2020-05-26	$8.80	$8.87	$8.12	$8.45	$8.16	4,383,041
2020-05-22	$7.85	$8.01	$7.67	$8.00	$7.72	2,323,631
2020-05-21	$7.93	$8.19	$7.55	$7.82	$7.55	4,020,529
2020-05-20	$7.68	$8.30	$7.66	$8.29	$8.00	4,135,894
2020-05-19	$7.46	$7.82	$7.10	$7.34	$7.09	5,433,058
2020-05-18	$7.62	$7.95	$7.15	$7.46	$7.20	5,112,298
2020-05-15	$6.39	$7.05	$6.23	$6.93	$6.69	3,380,440
2020-05-14	$6.12	$6.54	$5.57	$6.38	$6.16	3,879,462
2020-05-13	$7.11	$7.11	$6.11	$6.28	$6.06	3,863,657
2020-05-12	$7.10	$7.34	$6.86	$6.89	$6.65	3,716,460
2020-05-11	$7.48	$7.48	$7.02	$7.08	$6.83	2,723,650
2020-05-08	$7.34	$7.74	$7.25	$7.59	$7.33	3,394,932
2020-05-07	$6.55	$7.13	$6.55	$7.11	$6.86	2,705,310
2020-05-06	$6.97	$7.12	$6.33	$6.40	$6.18	2,579,796
2020-05-05	$7.31	$7.44	$7.05	$7.19	$6.94	2,247,103
2020-05-04	$6.80	$7.22	$6.71	$7.12	$6.87	2,161,411
2020-05-01	$7.12	$7.33	$6.90	$7.10	$6.85	1,984,812
2020-04-30	$7.66	$8.19	$7.23	$7.54	$7.28	3,231,009
2020-04-29	$7.33	$7.64	$7.16	$7.62	$7.36	3,484,845
2020-04-28	$7.40	$7.43	$6.80	$6.98	$6.74	2,651,866
2020-04-27	$7.06	$7.41	$6.96	$7.08	$6.83	3,027,661
2020-04-24	$6.70	$6.93	$6.59	$6.84	$6.60	1,495,149
2020-04-23	$6.30	$6.78	$6.29	$6.50	$6.27	1,730,546
2020-04-22	$6.63	$6.67	$6.27	$6.30	$6.08	1,618,549
2020-04-21	$6.47	$6.96	$6.31	$6.35	$6.13	2,985,808
2020-04-20	$6.43	$7.05	$6.33	$6.70	$6.47	2,619,305
2020-04-17	$6.40	$6.98	$6.40	$6.70	$6.47	3,195,008
2020-04-16	$6.34	$6.51	$6.11	$6.24	$6.02	2,268,411
2020-04-15	$5.96	$6.43	$5.72	$6.39	$6.17	2,171,340
2020-04-14	$6.50	$6.70	$6.08	$6.25	$6.03	2,128,351
2020-04-13	$6.62	$6.69	$5.75	$6.13	$5.92	3,090,467
2020-04-09	$6.58	$6.94	$6.37	$6.54	$6.31	3,251,958
2020-04-08	$5.60	$6.26	$5.39	$6.19	$5.98	4,235,924
2020-04-07	$5.69	$6.29	$5.28	$5.35	$5.16	5,065,215
2020-04-06	$5.44	$5.44	$4.71	$5.23	$5.05	5,454,838
2020-04-03	$5.06	$5.15	$4.65	$4.95	$4.78	2,871,220
2020-04-02	$5.62	$5.77	$4.92	$4.98	$4.81	2,282,676
2020-04-01	$5.50	$6.00	$5.41	$5.71	$5.51	3,005,195
2020-03-31	$6.26	$6.53	$5.79	$5.95	$5.74	2,798,637
2020-03-30	$6.06	$6.20	$5.41	$6.10	$5.89	2,967,880
2020-03-27	$6.30	$6.46	$5.90	$6.25	$6.03	3,278,821
2020-03-26	$7.05	$7.52	$6.50	$6.73	$6.50	5,425,732
2020-03-25	$6.38	$7.59	$6.17	$7.08	$6.83	4,781,085
2020-03-24	$4.95	$6.51	$4.86	$5.88	$5.68	6,126,348
2020-03-23	$4.62	$4.80	$4.26	$4.50	$4.34	3,160,807
2020-03-20	$4.49	$5.16	$4.32	$4.54	$4.38	5,102,869
2020-03-19	$3.75	$5.16	$3.60	$4.12	$3.98	5,104,714
2020-03-18	$4.66	$4.66	$3.59	$3.79	$3.66	3,805,122
2020-03-17	$5.40	$5.50	$4.80	$4.95	$4.78	4,001,104
2020-03-16	$5.42	$5.94	$5.34	$5.35	$5.16	4,123,559
2020-03-13	$6.51	$6.57	$5.80	$6.41	$5.97	4,374,012
2020-03-12	$5.88	$6.52	$5.52	$6.06	$5.64	4,961,584
2020-03-11	$7.14	$7.25	$5.99	$6.73	$6.26	5,418,809
2020-03-10	$5.94	$7.64	$5.60	$7.51	$6.99	10,187,384
2020-03-09	$7.60	$7.82	$5.59	$5.59	$5.20	7,925,082
2020-03-06	$8.28	$8.97	$8.00	$8.40	$7.82	3,719,768
2020-03-05	$9.18	$9.23	$8.57	$8.58	$7.98	6,065,039
2020-03-04	$9.35	$9.85	$9.00	$9.61	$8.94	8,637,026
2020-03-03	$11.50	$11.80	$9.26	$9.29	$8.65	15,085,672
2020-03-02	$10.56	$10.61	$9.63	$10.00	$9.31	4,315,214
2020-02-28	$10.82	$11.06	$10.50	$10.64	$9.90	2,622,184
2020-02-27	$11.17	$11.69	$10.63	$11.24	$10.46	2,871,591
2020-02-26	$12.49	$12.61	$11.33	$11.51	$10.71	2,746,584
2020-02-25	$12.93	$13.09	$12.21	$12.41	$11.55	2,920,621
2020-02-24	$13.55	$13.55	$12.88	$12.92	$12.02	3,532,451
2020-02-21	$14.45	$14.50	$14.10	$14.12	$13.14	877,527
2020-02-20	$14.50	$14.71	$14.40	$14.57	$13.56	1,010,265
2020-02-19	$14.45	$14.73	$14.11	$14.56	$13.55	1,359,903
2020-02-18	$14.36	$14.84	$14.36	$14.73	$13.71	1,888,031
2020-02-14	$14.52	$14.52	$14.11	$14.44	$13.44	932,336
2020-02-13	$14.30	$14.50	$14.16	$14.43	$13.43	988,584
2020-02-12	$14.49	$14.64	$14.33	$14.47	$13.47	964,003
2020-02-11	$14.28	$14.55	$14.17	$14.32	$13.33	1,091,985
2020-02-10	$14.05	$14.23	$13.98	$14.19	$13.20	429,664
2020-02-07	$14.23	$14.25	$13.88	$14.10	$13.12	1,219,768
2020-02-06	$14.49	$14.66	$14.31	$14.42	$13.42	1,263,629
2020-02-05	$14.35	$14.35	$14.08	$14.30	$13.31	864,078
2020-02-04	$13.84	$14.50	$13.75	$14.13	$13.15	1,673,476
2020-02-03	$13.51	$13.79	$13.45	$13.74	$12.79	1,355,766
2020-01-31	$13.60	$13.63	$13.35	$13.49	$12.55	1,139,215
2020-01-30	$13.57	$13.76	$13.46	$13.70	$12.75	950,227
2020-01-29	$13.76	$13.95	$13.64	$13.72	$12.77	669,829
2020-01-28	$13.64	$13.82	$13.44	$13.69	$12.74	1,011,251
2020-01-27	$13.61	$13.84	$13.42	$13.52	$12.58	1,195,518
2020-01-24	$14.30	$14.35	$13.85	$14.11	$13.13	2,030,456
2020-01-23	$14.04	$14.42	$14.00	$14.30	$13.31	1,486,610
2020-01-22	$14.32	$14.44	$14.11	$14.20	$13.21	1,993,090
2020-01-21	$14.81	$14.86	$14.20	$14.26	$13.27	2,700,568
2020-01-17	$14.99	$15.14	$14.69	$15.03	$13.99	1,304,124
2020-01-16	$15.38	$15.47	$14.96	$14.98	$13.94	1,818,783
2020-01-15	$15.13	$15.56	$15.13	$15.26	$14.20	1,288,400
2020-01-14	$14.71	$15.34	$14.69	$15.14	$14.09	2,107,877
2020-01-13	$14.73	$14.87	$14.55	$14.85	$13.82	1,821,257
2020-01-10	$14.78	$14.95	$14.60	$14.74	$13.72	792,645
2020-01-09	$15.20	$15.25	$14.74	$14.81	$13.78	969,656
2020-01-08	$14.35	$15.15	$14.35	$15.06	$14.01	2,002,586
2020-01-07	$14.53	$14.74	$14.31	$14.33	$13.34	1,716,737
2020-01-06	$14.60	$14.86	$14.07	$14.53	$13.52	1,904,963
2020-01-03	$14.86	$15.08	$14.75	$15.03	$13.99	653,716
2020-01-02	$15.13	$15.21	$14.83	$15.08	$14.03	1,796,168
2019-12-31	$14.79	$15.02	$14.73	$14.97	$13.93	961,623
2019-12-30	$15.03	$15.08	$14.68	$14.83	$13.80	872,164
2019-12-27	$15.00	$15.11	$14.90	$14.96	$13.92	929,716
2019-12-26	$14.90	$14.96	$14.72	$14.91	$13.87	659,138
2019-12-24	$14.82	$14.89	$14.63	$14.86	$13.83	356,799
2019-12-23	$14.92	$15.02	$14.80	$14.89	$13.86	694,638
2019-12-20	$15.08	$15.14	$14.84	$14.89	$13.86	1,030,723
2019-12-19	$15.06	$15.37	$15.00	$15.02	$13.98	1,750,085
2019-12-18	$14.49	$15.11	$14.43	$15.06	$14.01	3,026,714
2019-12-17	$14.51	$14.51	$14.28	$14.44	$13.44	700,375
2019-12-16	$14.77	$14.82	$14.48	$14.49	$13.48	900,419
2019-12-13	$14.61	$15.04	$14.61	$14.64	$13.62	1,117,681
2019-12-12	$14.40	$14.75	$14.38	$14.72	$13.70	1,584,959
2019-12-11	$14.34	$14.53	$14.14	$14.40	$13.40	1,718,285
2019-12-10	$14.05	$14.40	$13.91	$14.26	$13.27	1,665,700
2019-12-09	$14.24	$14.34	$14.03	$14.03	$13.06	825,605
2019-12-06	$14.19	$14.40	$14.07	$14.30	$13.31	959,241
2019-12-05	$14.12	$14.22	$13.89	$14.05	$13.07	1,447,072
2019-12-04	$14.20	$14.30	$14.00	$14.12	$13.14	1,444,058
2019-12-03	$13.98	$14.34	$13.82	$14.14	$13.16	2,288,861
2019-12-02	$14.83	$14.90	$14.48	$14.48	$13.47	1,126,022
2019-11-29	$14.64	$14.90	$14.62	$14.85	$13.82	490,342
2019-11-27	$14.67	$14.88	$14.49	$14.74	$13.72	1,740,714
2019-11-26	$15.28	$15.28	$14.67	$14.79	$13.58	2,421,641
2019-11-25	$15.38	$15.51	$15.16	$15.32	$14.07	1,756,648
2019-11-22	$15.41	$15.54	$15.17	$15.18	$13.94	1,561,995
2019-11-21	$15.49	$15.74	$15.31	$15.31	$14.06	1,412,289
2019-11-20	$15.55	$15.70	$15.33	$15.40	$14.14	1,211,847
2019-11-19	$15.39	$15.64	$15.27	$15.61	$14.33	1,464,291
2019-11-18	$15.61	$15.84	$15.28	$15.32	$14.07	1,958,599
2019-11-15	$15.80	$15.88	$15.14	$15.59	$14.31	3,359,232
2019-11-14	$13.73	$16.25	$13.73	$15.93	$14.63	13,612,664
2019-11-13	$13.02	$13.20	$12.88	$12.90	$11.84	2,546,993
2019-11-12	$13.48	$13.51	$13.03	$13.12	$12.05	3,149,832
2019-11-11	$13.43	$13.69	$13.19	$13.49	$12.39	1,702,349
2019-11-08	$13.46	$13.68	$13.26	$13.55	$12.44	1,426,888
2019-11-07	$13.49	$13.73	$13.28	$13.47	$12.37	1,662,496
2019-11-06	$14.30	$14.30	$13.30	$13.32	$12.23	2,627,873
2019-11-05	$14.14	$14.40	$13.97	$14.29	$13.12	2,719,932
2019-11-04	$13.78	$14.23	$13.76	$14.12	$12.96	1,955,334
2019-11-01	$13.37	$13.62	$13.31	$13.61	$12.50	1,380,426
2019-10-31	$13.34	$13.40	$13.00	$13.24	$12.16	960,598
2019-10-30	$13.46	$13.51	$13.08	$13.48	$12.38	1,196,782
2019-10-29	$13.41	$13.62	$13.32	$13.47	$12.37	1,031,531
2019-10-28	$13.39	$13.67	$13.39	$13.44	$12.34	1,039,565
2019-10-25	$13.19	$13.41	$13.18	$13.31	$12.22	1,671,460
2019-10-24	$13.55	$13.62	$13.06	$13.31	$12.22	1,575,132
2019-10-23	$14.09	$14.15	$13.50	$13.53	$12.42	1,821,988
2019-10-22	$13.79	$14.36	$13.71	$14.11	$12.95	3,519,024
2019-10-21	$13.23	$13.86	$13.17	$13.77	$12.64	3,066,039
2019-10-18	$13.39	$13.67	$13.01	$13.13	$12.05	3,617,465
2019-10-17	$14.47	$14.79	$13.29	$13.40	$12.30	5,479,123
2019-10-16	$14.01	$14.38	$14.01	$14.36	$13.18	1,866,419
2019-10-15	$13.97	$14.04	$13.00	$14.03	$12.88	3,866,247
2019-10-14	$14.04	$14.20	$13.87	$14.02	$12.87	1,495,508
2019-10-11	$13.82	$14.37	$13.81	$14.14	$12.98	1,499,820
2019-10-10	$13.58	$13.84	$13.48	$13.57	$12.46	3,582,497
2019-10-09	$13.68	$13.73	$13.40	$13.59	$12.48	1,136,612
2019-10-08	$13.85	$13.93	$13.45	$13.57	$12.46	2,407,891
2019-10-07	$13.82	$14.10	$13.76	$13.99	$12.84	1,764,350
2019-10-04	$14.05	$14.12	$13.82	$13.90	$12.76	898,704
2019-10-03	$14.02	$14.19	$13.83	$14.05	$12.90	1,276,560
2019-10-02	$13.80	$14.16	$13.69	$14.08	$12.93	1,293,144
2019-10-01	$14.25	$14.72	$13.81	$13.90	$12.76	2,823,859
2019-09-30	$14.12	$14.31	$13.91	$14.21	$13.05	1,658,108
2019-09-27	$14.30	$14.60	$14.07	$14.11	$12.95	2,952,603
2019-09-26	$13.96	$14.28	$13.87	$14.18	$13.02	2,756,769
2019-09-25	$14.25	$14.31	$14.03	$14.15	$12.99	1,137,368
2019-09-24	$14.60	$14.72	$14.24	$14.32	$13.15	1,576,000
2019-09-23	$14.18	$14.59	$14.16	$14.52	$13.33	1,688,357
2019-09-20	$14.34	$14.51	$14.21	$14.34	$13.17	1,522,564
2019-09-19	$14.52	$14.67	$14.24	$14.32	$13.15	1,319,112
2019-09-18	$14.43	$14.68	$14.24	$14.52	$13.33	3,539,426
2019-09-17	$13.98	$14.54	$13.66	$14.49	$13.30	3,802,871
2019-09-16	$14.55	$14.60	$13.91	$14.13	$12.97	5,589,216
2019-09-13	$13.87	$14.88	$13.85	$14.79	$13.58	6,522,823
2019-09-12	$13.82	$14.03	$13.48	$13.81	$12.68	1,718,194
2019-09-11	$13.85	$14.10	$13.63	$13.84	$12.71	1,959,051
2019-09-10	$13.62	$13.98	$13.41	$13.89	$12.75	2,067,463
2019-09-09	$12.97	$13.74	$12.97	$13.66	$12.54	2,731,569
2019-09-06	$13.00	$13.12	$12.75	$12.92	$11.86	3,278,675
2019-09-05	$12.25	$12.99	$12.21	$12.95	$11.89	2,278,892
2019-09-04	$11.60	$12.18	$11.59	$12.11	$11.12	3,384,685
2019-09-03	$11.85	$11.85	$11.39	$11.43	$10.49	1,996,994
2019-08-30	$12.06	$12.23	$11.88	$11.98	$11.00	1,011,501
2019-08-29	$12.02	$12.25	$11.88	$11.99	$11.01	2,055,875
2019-08-28	$11.61	$11.99	$11.50	$11.85	$10.88	1,758,723
2019-08-27	$12.21	$12.24	$11.66	$11.69	$10.73	962,191
2019-08-26	$12.14	$12.18	$11.85	$12.14	$11.15	1,218,518
2019-08-23	$12.37	$12.51	$11.99	$11.99	$11.01	1,048,507
2019-08-22	$12.50	$12.63	$12.37	$12.54	$11.51	847,933
2019-08-21	$12.40	$12.48	$12.31	$12.47	$11.45	1,090,854
2019-08-20	$12.08	$12.33	$11.93	$12.30	$11.29	1,223,182
2019-08-19	$11.82	$12.25	$11.72	$12.16	$11.16	3,748,249
2019-08-16	$11.41	$11.81	$11.38	$11.68	$10.72	1,485,243
2019-08-15	$11.80	$12.09	$11.32	$11.37	$10.44	4,461,280
2019-08-14	$12.73	$12.80	$11.77	$11.77	$10.81	6,607,742
2019-08-13	$13.14	$13.42	$13.00	$13.06	$11.79	2,277,355
2019-08-12	$13.13	$13.26	$13.00	$13.19	$11.91	2,459,433
2019-08-09	$13.12	$13.22	$12.81	$13.20	$11.92	1,975,925
2019-08-08	$13.21	$13.36	$13.03	$13.20	$11.92	4,924,515
2019-08-07	$13.59	$13.68	$13.14	$13.17	$11.89	2,442,162
2019-08-06	$13.86	$14.00	$13.42	$13.78	$12.44	2,138,311
2019-08-05	$13.66	$13.96	$13.31	$13.70	$12.37	2,811,159
2019-08-02	$13.86	$14.17	$13.57	$14.13	$12.76	2,801,198
2019-08-01	$14.65	$14.65	$13.38	$14.12	$12.75	6,921,211
2019-07-31	$13.86	$13.90	$13.22	$13.35	$12.05	3,416,608
2019-07-30	$13.75	$13.92	$13.52	$13.92	$12.57	1,431,362
2019-07-29	$13.84	$13.93	$13.68	$13.86	$12.51	2,152,977
2019-07-26	$13.45	$14.06	$13.45	$13.83	$12.49	5,308,632
2019-07-25	$13.38	$13.57	$13.20	$13.34	$12.04	1,154,961
2019-07-24	$13.16	$13.43	$13.14	$13.41	$12.11	1,259,521
2019-07-23	$12.97	$13.26	$12.97	$13.20	$11.92	1,532,851
2019-07-22	$13.06	$13.12	$12.79	$12.92	$11.66	1,882,178
2019-07-19	$13.32	$13.36	$12.94	$13.03	$11.76	1,550,496
2019-07-18	$13.52	$13.63	$13.25	$13.28	$11.99	1,198,390
2019-07-17	$13.83	$13.92	$13.59	$13.64	$12.31	981,653
2019-07-16	$13.60	$13.85	$13.48	$13.81	$12.47	1,144,378
2019-07-15	$13.60	$13.67	$13.48	$13.59	$12.27	1,966,007
2019-07-12	$13.40	$13.55	$13.27	$13.52	$12.21	971,871
2019-07-11	$13.34	$13.63	$13.34	$13.39	$12.09	2,016,627
2019-07-10	$13.49	$13.58	$13.33	$13.38	$12.08	1,415,246
2019-07-09	$13.31	$13.49	$13.25	$13.41	$12.11	1,407,427
2019-07-08	$13.19	$13.52	$13.19	$13.41	$12.11	1,291,331
2019-07-05	$13.27	$13.40	$13.19	$13.33	$12.03	1,343,986
2019-07-03	$13.04	$13.31	$13.03	$13.28	$11.99	1,213,304
2019-07-02	$13.03	$13.21	$12.73	$13.02	$11.75	2,241,792
2019-07-01	$13.20	$13.45	$12.98	$13.03	$11.76	1,432,936
2019-06-28	$12.65	$13.06	$12.62	$12.97	$11.71	2,217,170
2019-06-27	$12.54	$12.67	$12.34	$12.64	$11.41	1,098,184
2019-06-26	$12.39	$12.72	$12.11	$12.47	$11.26	2,048,930
2019-06-25	$12.43	$12.56	$12.22	$12.30	$11.10	4,127,891
2019-06-24	$13.07	$13.18	$12.47	$12.53	$11.31	1,882,416
2019-06-21	$13.18	$13.55	$12.77	$13.16	$11.88	3,959,150
2019-06-20	$13.46	$13.58	$13.20	$13.24	$11.95	856,023
2019-06-19	$13.70	$13.76	$13.30	$13.36	$12.06	1,825,226
2019-06-18	$13.20	$13.62	$13.19	$13.62	$12.30	2,603,501
2019-06-17	$13.14	$13.27	$12.98	$13.08	$11.81	3,164,190
2019-06-14	$13.21	$13.25	$12.98	$13.23	$11.94	2,531,561
2019-06-13	$13.30	$13.49	$13.02	$13.30	$12.01	1,839,456
2019-06-12	$13.34	$13.48	$13.01	$13.26	$11.97	2,196,653
2019-06-11	$13.44	$13.59	$13.36	$13.47	$12.16	2,780,576
2019-06-10	$12.95	$13.39	$12.95	$13.23	$11.94	4,551,411
2019-06-07	$12.72	$13.00	$12.69	$12.90	$11.65	3,167,588
2019-06-06	$12.53	$12.75	$12.31	$12.61	$11.38	2,989,836
2019-06-05	$13.52	$13.56	$12.45	$12.50	$11.28	4,913,418
2019-06-04	$13.61	$13.68	$13.26	$13.40	$12.10	3,260,521
2019-06-03	$13.09	$13.68	$13.02	$13.34	$12.04	3,094,968
2019-05-31	$12.68	$13.10	$12.57	$13.00	$11.74	2,008,674
2019-05-30	$12.86	$13.24	$12.85	$13.10	$11.65	2,934,770
2019-05-29	$12.62	$13.02	$12.49	$12.90	$11.47	3,396,324
2019-05-28	$13.10	$13.32	$12.70	$12.70	$11.29	3,352,670
2019-05-24	$13.11	$13.18	$12.92	$13.04	$11.59	2,604,178
2019-05-23	$13.27	$13.35	$12.89	$12.98	$11.54	3,394,669
2019-05-22	$13.82	$13.93	$13.41	$13.43	$11.94	3,032,571
2019-05-21	$13.90	$14.25	$13.80	$13.94	$12.39	4,388,814
2019-05-20	$14.10	$14.55	$13.63	$13.83	$12.30	2,937,694
2019-05-17	$13.89	$14.22	$13.84	$14.08	$12.52	2,677,391
2019-05-16	$14.01	$14.13	$13.93	$14.07	$12.51	1,843,476
2019-05-15	$13.73	$14.02	$13.56	$13.98	$12.43	2,969,858
2019-05-14	$13.69	$14.01	$13.65	$13.80	$12.27	1,877,958
2019-05-13	$13.60	$13.80	$13.45	$13.64	$12.13	1,993,034
2019-05-10	$13.78	$13.99	$13.47	$13.96	$12.41	2,340,603
2019-05-09	$13.70	$13.90	$13.38	$13.88	$12.34	1,687,400
2019-05-08	$13.81	$14.20	$13.76	$13.92	$12.38	2,382,049
2019-05-07	$14.26	$14.29	$13.61	$13.75	$12.23	2,557,893
2019-05-06	$14.12	$14.54	$14.05	$14.47	$12.87	2,814,626
2019-05-03	$14.39	$14.65	$14.39	$14.63	$13.01	1,544,644
2019-05-02	$14.33	$14.39	$14.08	$14.32	$12.73	2,052,531
2019-05-01	$14.74	$14.74	$14.26	$14.36	$12.77	1,610,994
2019-04-30	$14.79	$14.86	$14.30	$14.63	$13.01	2,047,834
2019-04-29	$14.41	$14.87	$14.41	$14.77	$13.13	5,013,809
2019-04-26	$13.85	$14.35	$13.85	$14.31	$12.72	2,473,134
2019-04-25	$14.25	$14.31	$13.88	$13.90	$12.36	1,244,189
2019-04-24	$14.08	$14.27	$13.90	$14.18	$12.61	1,628,788
2019-04-23	$14.14	$14.25	$13.79	$14.14	$12.57	2,744,930
2019-04-22	$14.00	$14.05	$13.83	$13.95	$12.40	654,055
2019-04-18	$14.18	$14.22	$14.00	$14.08	$12.52	935,088
2019-04-17	$14.42	$14.50	$14.08	$14.12	$12.55	815,406
2019-04-16	$14.17	$14.37	$14.16	$14.35	$12.76	2,788,008
2019-04-15	$14.29	$14.35	$13.98	$14.16	$12.59	1,232,173
2019-04-12	$14.03	$14.27	$13.99	$14.23	$12.65	1,998,981
2019-04-11	$13.94	$13.99	$13.78	$13.89	$12.35	1,959,755
2019-04-10	$13.73	$14.01	$13.66	$13.94	$12.39	4,218,559
2019-04-09	$13.80	$13.85	$13.57	$13.70	$12.18	2,765,812
2019-04-08	$13.84	$13.88	$13.60	$13.83	$12.30	2,815,044
2019-04-05	$13.80	$14.00	$13.72	$13.78	$12.25	2,222,700
2019-04-04	$13.77	$13.97	$13.63	$13.70	$12.18	3,206,831
2019-04-03	$13.56	$13.84	$13.56	$13.77	$12.24	3,307,275
2019-04-02	$13.49	$13.57	$13.28	$13.44	$11.95	2,772,858
2019-04-01	$13.22	$13.49	$13.20	$13.45	$11.96	3,738,732
2019-03-29	$12.84	$13.18	$12.82	$12.99	$11.55	2,812,969
2019-03-28	$12.87	$12.98	$12.65	$12.78	$11.36	2,428,082
2019-03-27	$13.05	$13.05	$12.70	$12.84	$11.42	2,927,084
2019-03-26	$12.95	$13.20	$12.86	$13.01	$11.57	2,527,928
2019-03-25	$12.81	$13.00	$12.74	$12.86	$11.43	1,801,075
2019-03-22	$13.35	$13.37	$12.85	$12.88	$11.45	3,430,618
2019-03-21	$13.04	$13.39	$13.00	$13.38	$11.90	2,111,160
2019-03-20	$13.30	$13.38	$13.00	$13.09	$11.64	2,709,435
2019-03-19	$13.35	$13.58	$13.29	$13.38	$11.72	3,636,672
2019-03-18	$13.47	$13.49	$13.02	$13.28	$11.63	3,682,388
2019-03-15	$13.30	$13.71	$13.30	$13.44	$11.77	4,189,674
2019-03-14	$13.30	$13.46	$13.13	$13.27	$11.62	4,370,257
2019-03-13	$13.50	$13.63	$13.20	$13.26	$11.61	6,258,153
2019-03-12	$13.78	$14.01	$13.36	$13.44	$11.77	6,322,647
2019-03-11	$13.71	$14.06	$13.67	$13.82	$12.10	5,137,363
2019-03-08	$14.38	$14.42	$13.60	$13.84	$12.12	9,076,004
2019-03-07	$15.75	$15.78	$14.22	$14.35	$12.57	17,916,210
2019-03-06	$17.18	$17.44	$17.04	$17.07	$14.95	2,281,837
2019-03-05	$17.35	$17.38	$17.09	$17.16	$15.03	1,564,515
2019-03-04	$17.60	$17.75	$17.04	$17.24	$15.10	2,195,623
2019-03-01	$17.38	$17.76	$17.38	$17.54	$15.36	2,033,509
2019-02-28	$17.58	$17.58	$17.24	$17.25	$15.11	1,367,017
2019-02-27	$17.75	$17.84	$17.47	$17.58	$15.40	1,914,242
2019-02-26	$17.39	$17.85	$17.33	$17.74	$15.54	2,047,284
2019-02-25	$17.60	$17.78	$17.44	$17.48	$15.31	2,083,258
2019-02-22	$17.14	$17.41	$16.94	$17.36	$15.20	2,089,847
2019-02-21	$16.91	$17.43	$16.75	$16.96	$14.85	2,421,362
2019-02-20	$17.04	$17.21	$16.80	$16.89	$14.79	1,689,549
2019-02-19	$16.69	$17.26	$16.46	$17.04	$14.92	3,336,899
2019-02-15	$16.57	$16.75	$16.41	$16.65	$14.58	2,403,241
2019-02-14	$16.55	$16.70	$16.10	$16.47	$14.42	2,109,639
2019-02-13	$16.59	$17.03	$16.37	$16.84	$14.75	2,041,506
2019-02-12	$16.39	$16.66	$16.29	$16.50	$14.45	1,553,630
2019-02-11	$15.82	$16.29	$15.69	$16.25	$14.23	1,919,309
2019-02-08	$15.97	$16.12	$15.55	$15.77	$13.81	2,065,703
2019-02-07	$16.53	$16.55	$15.97	$16.11	$14.11	1,566,877
2019-02-06	$16.25	$16.63	$16.25	$16.57	$14.51	1,290,169
2019-02-05	$16.52	$16.57	$16.19	$16.28	$14.26	1,672,052
2019-02-04	$16.56	$16.79	$16.41	$16.48	$14.43	3,358,131
2019-02-01	$16.45	$16.73	$16.27	$16.70	$14.62	3,128,567
2019-01-31	$16.02	$16.48	$16.00	$16.36	$14.33	1,990,233
2019-01-30	$15.80	$15.98	$15.43	$15.97	$13.99	2,049,399
2019-01-29	$16.00	$16.30	$15.58	$15.65	$13.71	4,814,007
2019-01-28	$15.90	$16.30	$15.71	$16.02	$14.03	2,875,618
2019-01-25	$15.97	$16.30	$15.86	$16.07	$14.07	3,037,427
2019-01-24	$15.11	$16.00	$15.08	$15.77	$13.81	4,407,646
2019-01-23	$14.93	$15.15	$14.69	$15.14	$13.26	3,814,530
2019-01-22	$15.18	$15.32	$14.58	$14.90	$13.05	4,761,269
2019-01-18	$14.90	$15.38	$14.08	$15.26	$13.36	10,684,202
2019-01-17	$15.06	$15.12	$14.39	$14.81	$12.97	5,899,312
2019-01-16	$15.00	$15.51	$14.91	$15.12	$13.24	3,060,133
2019-01-15	$15.56	$15.56	$14.96	$14.99	$13.13	3,763,415
2019-01-14	$15.66	$15.91	$15.32	$15.53	$13.60	1,771,333
2019-01-11	$16.05	$16.10	$15.57	$15.76	$13.80	2,545,774
2019-01-10	$16.17	$16.61	$16.04	$16.08	$14.08	2,512,500
2019-01-09	$16.34	$16.48	$15.97	$16.34	$14.31	4,127,465
2019-01-08	$15.43	$15.85	$15.15	$15.76	$13.80	4,355,336
2019-01-07	$15.15	$15.45	$14.80	$15.22	$13.33	2,277,916
2019-01-04	$14.89	$15.42	$14.85	$15.09	$13.21	3,752,370
2019-01-03	$14.82	$15.14	$14.54	$14.62	$12.80	1,796,535
2019-01-02	$14.48	$15.19	$14.10	$15.01	$13.14	3,057,282
2018-12-31	$14.58	$14.96	$14.25	$14.63	$12.81	1,970,609
2018-12-28	$14.40	$14.64	$14.15	$14.47	$12.67	2,613,916
2018-12-27	$14.45	$14.51	$13.73	$14.35	$12.57	2,562,640
2018-12-26	$13.73	$14.84	$13.56	$14.74	$12.91	2,464,711
2018-12-24	$13.54	$14.16	$13.33	$13.64	$11.94	1,975,054
2018-12-21	$14.51	$14.67	$13.50	$13.70	$12.00	4,517,571
2018-12-20	$14.90	$15.26	$13.96	$14.51	$12.71	9,806,179
2018-12-19	$16.10	$16.75	$15.47	$15.52	$13.59	3,251,949
2018-12-18	$15.69	$16.43	$15.55	$16.03	$14.04	3,031,545
2018-12-17	$15.50	$16.04	$15.24	$15.60	$13.66	2,365,101
2018-12-14	$15.90	$16.12	$15.37	$15.56	$13.63	2,093,005
2018-12-13	$16.62	$16.68	$16.07	$16.13	$14.13	1,704,817
2018-12-12	$16.47	$17.07	$16.36	$16.45	$14.41	1,871,222
2018-12-11	$16.94	$17.31	$16.21	$16.24	$14.22	1,809,210
2018-12-10	$16.72	$17.05	$16.23	$16.68	$14.61	3,392,602
2018-12-07	$17.11	$17.53	$16.62	$16.88	$14.78	1,875,254
2018-12-06	$16.17	$16.98	$15.89	$16.93	$14.83	2,171,175
2018-12-04	$17.25	$17.66	$16.58	$16.66	$14.59	3,097,062
2018-12-03	$17.81	$17.93	$17.39	$17.40	$15.24	3,363,815
2018-11-30	$17.15	$17.29	$16.94	$17.21	$15.07	2,024,177
2018-11-29	$17.30	$17.30	$16.63	$17.12	$14.99	2,143,396
2018-11-28	$16.82	$17.32	$16.48	$17.30	$15.15	3,308,923
2018-11-27	$16.38	$17.16	$16.38	$16.91	$14.81	2,434,702
2018-11-26	$16.00	$16.73	$16.00	$16.68	$14.61	3,045,583
2018-11-23	$16.05	$16.12	$15.70	$15.71	$13.76	1,399,160
2018-11-21	$14.98	$16.23	$14.94	$16.15	$14.14	3,353,817
2018-11-20	$15.00	$15.08	$14.14	$14.84	$13.00	6,126,954
2018-11-19	$15.63	$15.90	$15.09	$15.44	$13.52	3,909,881
2018-11-16	$15.81	$15.93	$15.17	$15.61	$13.67	3,868,184
2018-11-15	$15.60	$16.05	$15.01	$15.98	$13.99	4,808,634
2018-11-14	$15.37	$16.12	$15.24	$15.52	$13.59	4,113,763
2018-11-13	$14.84	$15.65	$14.84	$15.18	$13.29	3,726,088
2018-11-12	$15.50	$15.64	$14.94	$14.95	$12.92	3,596,088
2018-11-09	$17.03	$17.07	$15.50	$15.55	$13.44	6,728,289
2018-11-08	$16.74	$17.64	$16.61	$17.30	$14.95	3,292,919
2018-11-07	$17.48	$17.75	$16.85	$16.90	$14.61	3,422,786
2018-11-06	$17.55	$17.75	$16.91	$17.33	$14.98	3,147,324
2018-11-05	$17.92	$18.25	$17.48	$17.54	$15.16	2,532,141
2018-11-02	$18.77	$19.12	$17.86	$18.09	$15.64	2,730,696
2018-11-01	$18.60	$19.01	$17.85	$18.68	$16.15	4,028,683
2018-10-31	$17.59	$19.32	$17.14	$18.55	$16.03	9,919,020
2018-10-30	$15.14	$16.12	$15.01	$16.01	$13.84	4,524,069
2018-10-29	$16.91	$17.00	$15.37	$15.53	$13.42	5,988,860
2018-10-26	$17.11	$17.29	$16.37	$16.74	$14.47	3,426,761
2018-10-25	$16.58	$17.55	$16.51	$17.52	$15.14	3,754,162
2018-10-24	$16.34	$17.40	$16.29	$16.38	$14.16	6,108,889
2018-10-23	$15.92	$16.44	$15.02	$16.30	$14.09	7,265,023
2018-10-22	$16.61	$16.88	$16.26	$16.27	$14.06	2,770,781
2018-10-19	$17.14	$17.59	$16.39	$16.60	$14.35	4,478,992
2018-10-18	$18.03	$18.08	$17.02	$17.12	$14.80	3,648,251
2018-10-17	$18.04	$18.45	$17.51	$18.14	$15.68	3,263,506
2018-10-16	$17.27	$18.18	$16.65	$17.96	$15.52	8,000,363
2018-10-15	$16.88	$17.30	$16.60	$17.12	$14.80	3,677,627
2018-10-12	$17.45	$17.54	$16.62	$16.98	$14.68	3,173,365
2018-10-11	$17.15	$17.58	$16.66	$17.10	$14.78	3,165,005
2018-10-10	$17.73	$18.07	$17.22	$17.28	$14.94	4,280,958
2018-10-09	$16.80	$17.84	$16.42	$17.68	$15.28	6,582,427
2018-10-08	$17.42	$17.48	$16.53	$16.84	$14.56	4,946,093
2018-10-05	$18.27	$18.42	$17.16	$17.61	$15.22	6,373,061
2018-10-04	$18.86	$18.99	$18.28	$18.47	$15.96	2,258,654
2018-10-03	$18.72	$19.42	$18.69	$18.95	$16.38	3,345,720
2018-10-02	$19.44	$19.75	$18.56	$18.61	$16.09	4,805,910
2018-10-01	$19.55	$19.94	$19.55	$19.64	$16.98	1,796,876
2018-09-28	$19.69	$20.23	$19.59	$19.75	$17.07	1,906,137
2018-09-27	$19.75	$19.97	$19.36	$19.75	$17.07	2,114,255
2018-09-26	$19.96	$20.23	$19.79	$19.92	$17.22	2,256,307
2018-09-25	$19.70	$20.34	$19.58	$19.91	$17.21	3,046,242
2018-09-24	$19.40	$19.96	$19.29	$19.68	$17.01	3,144,584
2018-09-21	$19.64	$19.75	$19.38	$19.50	$16.85	2,332,235
2018-09-20	$20.37	$20.42	$19.50	$19.56	$16.91	3,177,117
2018-09-19	$19.94	$20.32	$19.94	$20.19	$17.45	1,764,587
2018-09-18	$19.80	$20.17	$19.55	$20.00	$17.29	2,701,374
2018-09-17	$20.30	$20.30	$19.78	$19.87	$17.17	3,451,059
2018-09-14	$19.89	$20.44	$19.84	$20.20	$17.46	3,473,923
2018-09-13	$19.61	$20.10	$19.60	$19.79	$17.11	3,347,972
2018-09-12	$18.26	$19.52	$18.25	$19.45	$16.81	5,873,559
2018-09-11	$18.50	$18.92	$18.39	$18.66	$16.13	3,566,590
2018-09-10	$18.95	$19.07	$18.33	$18.50	$15.99	4,909,181
2018-09-07	$18.89	$19.34	$18.61	$19.09	$16.50	3,667,758
2018-09-06	$20.29	$20.68	$18.84	$19.02	$16.44	6,452,493
2018-09-05	$20.12	$20.35	$19.64	$20.20	$17.46	3,017,021
2018-09-04	$20.99	$20.99	$20.07	$20.11	$17.38	2,039,802
2018-08-31	$21.01	$21.13	$20.77	$21.04	$18.19	1,719,709
2018-08-30	$21.63	$21.63	$21.01	$21.09	$18.23	1,565,932
2018-08-29	$21.12	$21.76	$20.92	$21.66	$18.72	2,864,042
2018-08-28	$20.96	$21.17	$20.54	$21.00	$18.15	2,010,338
2018-08-27	$21.74	$21.84	$20.99	$21.02	$18.17	1,727,797
2018-08-24	$21.39	$21.94	$21.38	$21.61	$18.68	1,635,172
2018-08-23	$20.92	$21.70	$20.92	$21.36	$18.46	2,711,736
2018-08-22	$20.72	$21.08	$20.65	$21.03	$18.18	2,196,956
2018-08-21	$20.22	$21.00	$20.22	$20.78	$17.96	2,760,771
2018-08-20	$20.25	$20.30	$19.94	$20.21	$17.47	1,868,334
2018-08-17	$20.26	$20.33	$19.91	$20.17	$17.43	2,053,264
2018-08-16	$19.70	$20.46	$19.67	$20.25	$17.50	2,619,637
2018-08-15	$20.02	$20.13	$19.57	$19.61	$16.95	3,175,889
2018-08-14	$20.55	$20.70	$20.00	$20.19	$17.45	5,078,903
2018-08-13	$20.77	$21.17	$20.53	$20.56	$17.77	3,016,324
2018-08-10	$21.08	$21.63	$21.00	$21.03	$18.00	3,205,029
2018-08-09	$21.40	$21.95	$21.27	$21.63	$18.52	2,548,792
2018-08-08	$22.20	$22.28	$21.36	$21.41	$18.33	3,408,452
2018-08-07	$22.47	$22.47	$21.87	$22.19	$18.99	3,057,760
2018-08-06	$22.06	$22.71	$21.76	$22.43	$19.20	3,122,388
2018-08-03	$22.80	$22.85	$22.18	$22.27	$19.06	3,957,066
2018-08-02	$23.51	$23.80	$22.20	$22.85	$19.56	6,579,556
2018-08-01	$24.91	$25.14	$23.65	$23.65	$20.24	6,959,071
2018-07-31	$26.08	$26.31	$25.25	$25.28	$21.64	5,997,410
2018-07-30	$24.95	$25.06	$24.18	$24.25	$20.76	5,023,250
2018-07-27	$25.11	$25.41	$24.65	$24.91	$21.32	2,794,063
2018-07-26	$24.87	$25.28	$24.80	$25.03	$21.43	2,072,143
2018-07-25	$24.83	$25.02	$24.68	$25.00	$21.40	1,603,777
2018-07-24	$24.90	$25.15	$24.62	$24.76	$21.19	2,400,286
2018-07-23	$24.90	$24.92	$24.57	$24.65	$21.10	1,784,602
2018-07-20	$25.02	$25.02	$24.72	$24.84	$21.26	1,152,300
2018-07-19	$24.74	$25.30	$24.65	$25.08	$21.47	1,498,611
2018-07-18	$24.71	$25.16	$24.67	$24.89	$21.31	2,189,331
2018-07-17	$25.61	$25.61	$24.41	$24.63	$21.08	4,680,630
2018-07-16	$24.89	$24.99	$24.12	$24.40	$20.89	2,638,070
2018-07-13	$24.54	$24.98	$24.26	$24.89	$21.31	2,541,673
2018-07-12	$24.06	$24.61	$23.92	$24.60	$21.06	2,204,459
2018-07-11	$23.58	$24.06	$23.54	$23.87	$20.43	1,645,943
2018-07-10	$23.60	$24.10	$23.52	$23.94	$20.49	1,822,860
2018-07-09	$23.88	$24.17	$23.39	$23.51	$20.12	2,853,534
2018-07-06	$22.72	$23.79	$22.68	$23.74	$20.32	2,272,604
2018-07-05	$23.05	$23.23	$22.66	$22.82	$19.53	1,705,987
2018-07-03	$22.78	$23.23	$22.65	$22.90	$19.60	870,800
2018-07-02	$22.79	$23.06	$22.44	$22.74	$19.47	2,930,131
2018-06-29	$23.33	$23.57	$23.19	$23.24	$19.89	1,755,913
2018-06-28	$23.02	$23.26	$22.61	$23.12	$19.79	2,839,560
2018-06-27	$23.72	$24.24	$23.10	$23.11	$19.78	2,699,260
2018-06-26	$24.04	$24.04	$23.62	$23.63	$20.23	2,149,775
2018-06-25	$24.79	$24.83	$23.91	$24.00	$20.54	2,206,045
2018-06-22	$25.04	$25.23	$24.63	$24.92	$21.33	2,803,115
2018-06-21	$24.83	$24.93	$24.55	$24.76	$21.19	2,890,494
2018-06-20	$25.00	$25.31	$24.74	$24.79	$21.22	3,163,810
2018-06-19	$25.52	$25.83	$24.80	$24.90	$21.31	3,354,333
2018-06-18	$25.92	$26.25	$25.75	$25.84	$22.12	3,240,369
2018-06-15	$26.70	$26.72	$26.00	$26.28	$22.50	4,237,796
2018-06-14	$25.41	$26.19	$25.23	$26.12	$22.36	5,253,830
2018-06-13	$25.22	$25.58	$25.04	$25.20	$21.57	6,706,271
2018-06-12	$25.20	$25.60	$24.97	$25.22	$21.59	3,891,136
2018-06-11	$24.52	$25.20	$24.51	$25.00	$21.40	3,191,666
2018-06-08	$24.50	$24.93	$24.14	$24.46	$20.94	2,151,120
2018-06-07	$25.61	$25.65	$24.38	$24.59	$21.05	7,056,464
2018-06-06	$24.74	$25.71	$24.60	$25.58	$21.90	4,159,601
2018-06-05	$24.75	$25.38	$24.47	$24.58	$21.04	3,332,208
2018-06-04	$25.25	$25.39	$24.31	$24.75	$21.19	4,963,143
2018-06-01	$25.27	$25.67	$24.87	$25.41	$21.58	4,090,986
2018-05-31	$26.33	$26.38	$24.89	$25.14	$21.35	5,699,208
2018-05-30	$25.95	$26.77	$25.86	$26.26	$22.30	5,391,452
2018-05-29	$26.18	$26.29	$25.39	$25.64	$21.77	5,295,864
2018-05-25	$27.16	$27.16	$26.15	$26.40	$22.42	5,107,224
2018-05-24	$27.48	$27.76	$27.00	$27.36	$23.23	4,927,206
2018-05-23	$28.31	$28.70	$27.39	$27.55	$23.39	9,654,977
2018-05-22	$28.87	$28.94	$27.08	$28.46	$24.17	7,875,911
2018-05-21	$30.61	$30.65	$29.67	$29.81	$25.31	2,920,699
2018-05-18	$30.32	$30.62	$30.25	$30.41	$25.82	1,311,190
2018-05-17	$30.60	$31.00	$30.14	$30.38	$25.80	2,467,299
2018-05-16	$30.92	$30.96	$30.36	$30.59	$25.98	2,465,222
2018-05-15	$29.88	$30.53	$29.44	$30.12	$25.58	2,631,268
2018-05-14	$28.53	$29.99	$28.41	$29.36	$24.93	2,309,127
2018-05-11	$28.71	$29.03	$28.42	$28.47	$24.18	1,053,369
2018-05-10	$28.03	$28.67	$27.96	$28.63	$24.31	1,742,146
2018-05-09	$28.02	$28.39	$27.86	$28.02	$23.79	1,360,787
2018-05-08	$28.17	$28.40	$27.57	$28.02	$23.79	885,007
2018-05-07	$28.00	$28.45	$27.99	$28.25	$23.99	647,507
2018-05-04	$27.64	$28.17	$27.47	$27.95	$23.73	681,053
2018-05-03	$27.76	$27.83	$27.27	$27.66	$23.49	690,895
2018-05-02	$28.03	$28.30	$27.80	$27.86	$23.66	750,450
2018-05-01	$28.29	$28.30	$27.62	$27.94	$23.73	1,158,012
2018-04-30	$28.04	$28.38	$27.93	$28.27	$24.01	813,377
2018-04-27	$27.46	$28.04	$27.46	$27.90	$23.69	1,327,123
2018-04-26	$26.84	$27.42	$26.84	$27.33	$23.21	1,070,015
2018-04-25	$27.20	$27.26	$26.63	$26.85	$22.80	972,527
2018-04-24	$28.20	$28.29	$27.01	$27.11	$23.02	1,013,074
2018-04-23	$27.95	$28.18	$27.44	$28.09	$23.85	1,307,733
2018-04-20	$28.18	$28.47	$27.72	$27.95	$23.73	983,254
2018-04-19	$28.00	$28.17	$27.55	$28.01	$23.78	985,333
2018-04-18	$27.18	$28.49	$27.18	$28.15	$23.90	1,717,141
2018-04-17	$27.00	$27.37	$26.90	$27.21	$23.11	1,039,090
2018-04-16	$26.65	$26.99	$26.36	$26.79	$22.75	783,927
2018-04-13	$26.81	$26.84	$26.17	$26.29	$22.32	1,027,270
2018-04-12	$25.97	$26.87	$25.92	$26.61	$22.60	1,594,490
2018-04-11	$25.60	$25.87	$25.53	$25.82	$21.92	1,050,936
2018-04-10	$25.70	$25.99	$25.50	$25.69	$21.81	891,531
2018-04-09	$26.09	$26.18	$25.30	$25.35	$21.53	1,436,915
2018-04-06	$26.40	$26.67	$25.83	$26.01	$22.09	727,429
2018-04-05	$26.33	$26.88	$26.33	$26.64	$22.62	1,001,959
2018-04-04	$25.86	$26.27	$25.55	$26.20	$22.25	1,577,916
2018-04-03	$26.28	$26.41	$25.86	$26.06	$22.13	1,341,287
2018-04-02	$26.71	$26.83	$25.83	$26.06	$22.13	1,246,239
2018-03-29	$26.50	$26.82	$26.07	$26.73	$22.70	1,603,757
2018-03-28	$26.66	$26.81	$26.21	$26.48	$22.49	1,722,291
2018-03-27	$27.05	$27.13	$26.38	$26.55	$22.54	1,453,328
2018-03-26	$27.15	$27.29	$26.38	$27.05	$22.97	1,618,341
2018-03-23	$27.86	$28.00	$26.79	$26.89	$22.83	1,496,453
2018-03-22	$28.50	$28.67	$27.78	$27.82	$23.62	1,237,638
2018-03-21	$28.89	$29.40	$28.76	$28.80	$24.46	940,350
2018-03-20	$29.75	$29.82	$28.88	$29.12	$24.56	1,462,677
2018-03-19	$29.99	$30.11	$29.40	$29.64	$25.00	1,508,945
2018-03-16	$30.15	$30.50	$29.92	$29.99	$25.29	1,357,562
2018-03-15	$30.75	$30.75	$30.18	$30.19	$25.46	1,370,220
2018-03-14	$29.91	$30.82	$29.62	$30.74	$25.92	2,659,104
2018-03-13	$29.79	$30.47	$29.77	$29.92	$25.23	1,613,489
2018-03-12	$29.23	$30.22	$29.23	$29.72	$25.06	2,126,587
2018-03-09	$29.99	$29.99	$29.01	$29.21	$24.63	2,017,390
2018-03-08	$29.30	$30.00	$28.35	$29.86	$25.18	4,380,055
2018-03-07	$27.45	$28.00	$27.25	$27.65	$23.32	1,976,463
2018-03-06	$26.98	$27.67	$26.86	$27.59	$23.27	1,592,511
2018-03-05	$26.71	$27.03	$26.26	$26.82	$22.62	1,181,302
2018-03-02	$26.11	$26.98	$25.95	$26.88	$22.67	1,346,113
2018-03-01	$26.57	$26.91	$26.09	$26.36	$22.23	1,196,427
2018-02-28	$26.65	$27.05	$26.42	$26.50	$22.35	736,155
2018-02-27	$27.10	$27.19	$26.58	$26.70	$22.52	1,090,562
2018-02-26	$27.06	$27.30	$26.65	$27.07	$22.83	614,750
2018-02-23	$26.60	$26.99	$26.53	$26.97	$22.74	885,254
2018-02-22	$27.03	$27.25	$26.48	$26.49	$22.34	648,514
2018-02-21	$27.45	$27.55	$26.98	$26.98	$22.75	819,079
2018-02-20	$27.14	$27.70	$27.09	$27.59	$23.27	687,214
2018-02-16	$27.08	$27.52	$26.96	$27.19	$22.93	962,092
2018-02-15	$26.78	$27.26	$26.49	$27.23	$22.96	979,564
2018-02-14	$25.81	$27.01	$25.75	$26.61	$22.44	1,968,149
2018-02-13	$25.90	$26.27	$25.71	$25.96	$21.89	1,096,426
2018-02-12	$26.13	$26.62	$25.67	$25.92	$21.86	1,187,605
2018-02-09	$26.71	$26.80	$25.10	$25.92	$21.86	2,942,490
2018-02-08	$27.45	$27.66	$26.59	$26.61	$22.44	1,210,327
2018-02-07	$28.05	$28.38	$27.47	$27.48	$23.17	913,149
2018-02-06	$27.31	$28.06	$26.85	$28.05	$23.65	2,120,062
2018-02-05	$28.56	$29.00	$27.73	$27.77	$23.42	878,475
2018-02-02	$29.41	$29.51	$28.72	$28.84	$24.32	1,280,294
2018-02-01	$29.00	$29.89	$28.89	$29.64	$25.00	1,473,917
2018-01-31	$29.12	$29.28	$28.97	$29.07	$24.51	775,459
2018-01-30	$28.93	$29.01	$28.45	$28.94	$24.40	1,185,572
2018-01-29	$28.75	$29.51	$28.34	$29.15	$24.58	1,754,247
2018-01-26	$28.79	$29.19	$28.18	$28.88	$24.35	1,319,260
2018-01-25	$28.43	$28.99	$28.10	$28.90	$24.37	1,518,470
2018-01-24	$28.07	$28.84	$27.97	$28.36	$23.92	2,179,797
2018-01-23	$27.69	$28.45	$27.63	$28.01	$23.62	1,134,346
2018-01-22	$27.37	$27.67	$27.07	$27.63	$23.30	504,280
2018-01-19	$27.07	$27.61	$26.79	$27.33	$23.05	988,292
2018-01-18	$27.46	$27.57	$26.89	$26.98	$22.75	1,386,668
2018-01-17	$27.55	$27.81	$27.29	$27.49	$23.18	764,090
2018-01-16	$28.07	$28.10	$27.00	$27.33	$23.05	720,080
2018-01-12	$27.98	$28.24	$27.54	$27.79	$23.44	729,622
2018-01-11	$27.61	$28.27	$27.61	$28.03	$23.64	817,646
2018-01-10	$27.61	$27.78	$27.01	$27.64	$23.31	894,576
2018-01-09	$27.76	$28.00	$27.41	$27.93	$23.55	1,699,339
2018-01-08	$27.80	$28.55	$27.44	$27.60	$23.27	1,246,444
2018-01-05	$27.11	$27.83	$26.90	$27.77	$23.42	1,368,455
2018-01-04	$26.72	$27.14	$26.43	$26.90	$22.68	1,039,140
2018-01-03	$26.81	$27.48	$26.49	$26.63	$22.46	1,118,347
2018-01-02	$26.50	$26.93	$26.41	$26.76	$22.57	1,061,425
2017-12-29	$26.44	$26.71	$26.19	$26.51	$22.36	945,554
2017-12-28	$26.47	$26.60	$26.27	$26.32	$22.20	614,133
2017-12-27	$26.25	$26.82	$26.20	$26.43	$22.29	831,387
2017-12-26	$26.18	$26.48	$25.98	$26.27	$22.15	1,201,506
2017-12-22	$26.99	$27.11	$26.17	$26.25	$22.14	1,063,681
2017-12-21	$26.67	$27.31	$26.65	$27.24	$22.97	1,398,300
2017-12-20	$26.12	$26.83	$25.82	$26.68	$22.50	1,680,664
2017-12-19	$26.55	$26.64	$26.06	$26.06	$21.98	1,203,172
2017-12-18	$26.83	$27.24	$26.37	$26.48	$22.33	1,980,997
2017-12-15	$27.09	$27.18	$26.57	$26.67	$22.49	1,674,076
2017-12-14	$27.21	$27.40	$27.04	$27.05	$22.81	617,272
2017-12-13	$27.14	$27.43	$26.96	$27.15	$22.90	1,156,790
2017-12-12	$27.32	$27.43	$26.93	$27.04	$22.80	683,423
2017-12-11	$26.78	$27.63	$26.78	$27.40	$23.11	1,078,023
2017-12-08	$27.76	$27.87	$26.63	$26.67	$22.49	1,657,936
2017-12-07	$27.29	$27.80	$27.18	$27.69	$23.35	1,130,268
2017-12-06	$27.40	$27.63	$27.09	$27.32	$23.04	1,076,072
2017-12-05	$27.74	$28.08	$27.36	$27.47	$23.17	1,522,289
2017-12-04	$28.07	$28.29	$27.48	$27.75	$23.40	838,030
2017-12-01	$27.39	$28.00	$27.23	$27.75	$23.40	1,056,357
2017-11-30	$27.72	$27.81	$27.11	$27.49	$23.18	1,863,957
2017-11-29	$28.84	$28.91	$27.47	$27.53	$23.22	1,482,843
2017-11-28	$27.96	$27.99	$27.53	$27.63	$23.30	1,456,016
2017-11-27	$27.82	$28.00	$27.67	$27.90	$23.53	1,085,493
2017-11-24	$27.99	$28.39	$27.88	$28.10	$23.53	740,023
2017-11-22	$28.55	$28.66	$27.97	$27.97	$23.42	1,121,548
2017-11-21	$28.50	$28.69	$28.08	$28.51	$23.87	1,305,564
2017-11-20	$28.65	$28.87	$28.15	$28.50	$23.86	1,973,385
2017-11-17	$28.72	$29.36	$28.54	$28.54	$23.90	2,087,834
2017-11-16	$27.75	$28.89	$27.75	$28.80	$24.11	3,688,512
2017-11-15	$27.14	$27.87	$26.59	$27.76	$23.24	3,638,907
2017-11-14	$26.64	$27.52	$26.24	$27.45	$22.98	8,349,685
2017-11-13	$23.70	$23.95	$23.34	$23.85	$19.97	3,181,214
2017-11-10	$24.09	$24.21	$23.68	$23.80	$19.93	1,409,232
2017-11-09	$24.00	$24.76	$23.68	$24.08	$20.16	2,231,274
2017-11-08	$23.66	$24.79	$23.60	$24.17	$20.24	1,764,731
2017-11-07	$24.14	$24.17	$23.70	$23.79	$19.92	2,119,370
2017-11-06	$24.05	$24.39	$23.98	$24.30	$20.35	1,009,932
2017-11-03	$23.62	$24.42	$23.49	$24.07	$20.15	1,326,833
2017-11-02	$24.16	$24.16	$23.30	$23.72	$19.86	1,222,135
2017-11-01	$23.80	$24.29	$23.50	$24.15	$20.22	2,440,524
2017-10-31	$23.47	$23.72	$23.17	$23.50	$19.68	2,696,054
2017-10-30	$22.83	$23.64	$22.77	$23.53	$19.70	2,596,161
2017-10-27	$22.80	$22.90	$22.34	$22.86	$19.14	2,087,732
2017-10-26	$23.58	$23.69	$22.70	$22.76	$19.06	2,502,334
2017-10-25	$23.66	$23.90	$23.16	$23.57	$19.73	1,645,358
2017-10-24	$23.62	$23.88	$23.38	$23.76	$19.89	2,006,003
2017-10-23	$23.83	$23.97	$23.36	$23.46	$19.64	1,390,461
2017-10-20	$23.93	$24.18	$23.67	$23.93	$20.04	1,239,795
2017-10-19	$23.71	$24.18	$23.47	$23.79	$19.92	2,220,894
2017-10-18	$23.40	$23.90	$23.40	$23.89	$20.00	2,015,957
2017-10-17	$23.96	$23.96	$23.20	$23.37	$19.57	2,840,884
2017-10-16	$23.65	$24.03	$23.54	$24.00	$20.09	1,408,884
2017-10-13	$23.40	$23.79	$23.18	$23.62	$19.78	1,665,613
2017-10-12	$23.56	$23.70	$23.20	$23.40	$19.59	1,428,679
2017-10-11	$24.04	$24.06	$23.67	$23.71	$19.85	1,081,232
2017-10-10	$24.43	$24.48	$23.90	$24.00	$20.09	1,530,728
2017-10-09	$24.61	$24.77	$24.15	$24.33	$20.37	1,915,275
2017-10-06	$24.65	$24.91	$24.21	$24.61	$20.61	3,115,305
2017-10-05	$24.67	$24.96	$24.36	$24.64	$20.63	3,028,487
2017-10-04	$24.75	$24.77	$24.11	$24.25	$20.30	1,721,130
2017-10-03	$24.40	$25.16	$24.12	$24.71	$20.69	2,703,712
2017-10-02	$24.48	$24.75	$24.00	$24.32	$20.36	1,795,930
2017-09-29	$24.61	$24.79	$24.18	$24.55	$20.56	1,782,791
2017-09-28	$24.23	$24.76	$23.99	$24.56	$20.56	1,465,987
2017-09-27	$24.17	$24.92	$24.02	$24.28	$20.33	2,211,911
2017-09-26	$23.71	$24.75	$23.63	$24.65	$20.64	3,921,685
2017-09-25	$23.40	$23.52	$23.04	$23.25	$19.47	1,338,419
2017-09-22	$23.52	$23.66	$23.17	$23.46	$19.64	1,265,980
2017-09-21	$23.88	$24.10	$23.46	$23.56	$19.73	1,921,723
2017-09-20	$24.12	$24.24	$23.31	$23.88	$19.99	4,091,580
2017-09-19	$22.78	$22.87	$22.37	$22.45	$18.80	1,823,077
2017-09-18	$22.33	$23.14	$22.20	$22.81	$19.10	2,155,217
2017-09-15	$21.55	$22.65	$21.41	$22.24	$18.62	4,568,552
2017-09-14	$21.30	$21.67	$21.10	$21.52	$18.02	1,802,304
2017-09-13	$21.07	$21.63	$20.89	$21.36	$17.88	2,969,945
2017-09-12	$20.64	$21.29	$20.29	$21.07	$17.64	1,981,198
2017-09-11	$20.17	$20.97	$20.07	$20.55	$17.21	2,266,957
2017-09-08	$20.56	$20.59	$20.00	$20.09	$16.82	958,681
2017-09-07	$20.64	$20.76	$20.50	$20.54	$17.20	752,497
2017-09-06	$20.60	$20.87	$20.45	$20.63	$17.27	1,321,067
2017-09-05	$20.55	$20.67	$20.22	$20.50	$17.16	1,256,512
2017-09-01	$20.44	$20.90	$20.44	$20.54	$17.20	1,049,866
2017-08-31	$20.63	$20.80	$20.36	$20.37	$17.06	1,834,992
2017-08-30	$20.28	$20.62	$20.22	$20.60	$17.25	1,143,450
2017-08-29	$19.81	$20.38	$19.64	$20.34	$17.03	2,232,918
2017-08-28	$20.36	$20.36	$19.77	$19.79	$16.57	1,889,449
2017-08-25	$20.22	$20.43	$20.07	$20.40	$17.08	1,325,004
2017-08-24	$19.86	$20.23	$19.64	$20.21	$16.92	1,310,480
2017-08-23	$19.87	$20.03	$19.70	$19.81	$16.59	1,232,740
2017-08-22	$20.02	$20.24	$19.89	$20.01	$16.75	1,135,214
2017-08-21	$19.96	$20.14	$19.72	$20.02	$16.76	1,497,872
2017-08-18	$20.08	$20.18	$19.79	$20.00	$16.75	1,388,688
2017-08-17	$20.02	$20.38	$19.91	$20.03	$16.77	1,612,552
2017-08-16	$19.85	$20.07	$19.76	$20.01	$16.75	1,348,926
2017-08-15	$19.71	$19.93	$19.35	$19.85	$16.62	1,977,303
2017-08-14	$19.69	$19.86	$19.57	$19.69	$16.49	989,544
2017-08-11	$19.38	$19.84	$19.31	$19.48	$16.31	706,136
2017-08-10	$19.85	$19.88	$19.30	$19.59	$16.40	1,814,864
2017-08-09	$19.89	$20.11	$19.68	$19.83	$16.60	1,575,014
2017-08-08	$20.06	$20.21	$19.91	$20.06	$16.63	2,166,115
2017-08-07	$20.40	$20.71	$20.22	$20.32	$16.84	1,672,377
2017-08-04	$20.57	$20.64	$20.27	$20.35	$16.87	1,319,213
2017-08-03	$21.18	$21.27	$20.46	$20.52	$17.01	2,062,989
2017-08-02	$21.42	$21.50	$20.61	$21.14	$17.52	3,399,337
2017-08-01	$20.59	$22.12	$20.40	$21.46	$17.79	1,319,213
2017-07-31	$19.31	$19.36	$18.89	$19.04	$15.78	3,453,894
2017-07-28	$19.88	$19.99	$19.20	$19.21	$15.92	1,503,553
2017-07-27	$20.00	$20.00	$19.55	$19.87	$16.47	1,775,903
2017-07-26	$19.86	$20.43	$19.77	$20.00	$16.58	2,168,341
2017-07-25	$19.63	$20.05	$19.59	$19.88	$16.48	2,689,299
2017-07-24	$18.82	$19.68	$18.81	$19.59	$16.24	2,606,709
2017-07-21	$18.90	$18.96	$18.55	$18.71	$15.51	1,485,118
2017-07-20	$19.02	$19.13	$18.79	$18.94	$15.70	816,575
2017-07-19	$18.58	$19.08	$18.53	$18.95	$15.71	1,262,969
2017-07-18	$18.20	$18.56	$18.08	$18.54	$15.37	1,403,983
2017-07-17	$18.61	$18.75	$18.19	$18.22	$15.10	1,333,923
2017-07-14	$18.55	$18.68	$18.50	$18.65	$15.46	1,174,690
2017-07-13	$18.30	$18.67	$18.30	$18.52	$15.35	1,492,083
2017-07-12	$18.55	$18.67	$18.24	$18.27	$15.14	1,375,045
2017-07-11	$18.52	$18.70	$18.35	$18.50	$15.34	1,070,191
2017-07-10	$18.15	$18.57	$18.00	$18.48	$15.32	1,727,602
2017-07-07	$18.00	$18.16	$17.99	$18.10	$15.00	1,440,779
2017-07-06	$18.00	$18.24	$17.99	$18.00	$14.92	1,757,153
2017-07-05	$18.06	$18.24	$17.96	$18.04	$14.95	1,623,264
2017-07-03	$18.32	$18.40	$17.92	$18.01	$14.93	875,263
2017-06-30	$18.37	$18.48	$18.01	$18.30	$15.17	1,394,097
2017-06-29	$18.40	$18.88	$18.15	$18.39	$15.24	1,317,055
2017-06-28	$18.83	$19.15	$18.25	$18.40	$15.25	2,637,655
2017-06-27	$18.40	$19.03	$18.16	$18.76	$15.55	1,913,626
2017-06-26	$18.66	$18.86	$18.26	$18.52	$15.35	2,130,476
2017-06-23	$18.05	$18.70	$18.05	$18.59	$15.41	3,133,452
2017-06-22	$17.42	$18.17	$17.32	$17.96	$14.89	1,854,773
2017-06-21	$18.40	$18.40	$17.59	$17.69	$14.66	2,253,738
2017-06-20	$18.41	$18.76	$18.40	$18.56	$15.38	1,559,243
2017-06-19	$18.35	$18.65	$18.21	$18.43	$15.28	1,327,029
2017-06-16	$18.05	$18.19	$17.91	$18.19	$15.08	1,712,051
2017-06-15	$18.03	$18.34	$17.99	$18.09	$15.00	1,184,395
2017-06-14	$18.55	$18.61	$17.99	$18.10	$15.00	1,645,614
2017-06-13	$18.11	$18.53	$18.00	$18.44	$15.29	1,101,421
2017-06-12	$18.00	$18.25	$17.99	$18.03	$14.95	1,589,110
2017-06-09	$18.66	$18.66	$17.99	$18.00	$14.92	2,231,134
2017-06-08	$18.50	$18.89	$18.31	$18.67	$15.48	2,158,568
2017-06-07	$18.25	$18.68	$17.98	$18.43	$15.28	2,742,614
2017-06-06	$17.84	$18.41	$17.84	$18.22	$15.10	2,544,274
2017-06-05	$18.07	$18.64	$17.94	$17.98	$14.74	2,042,540
2017-06-02	$17.85	$18.33	$17.85	$18.09	$14.83	2,402,566
2017-06-01	$17.82	$18.12	$17.74	$17.82	$14.61	1,793,809
2017-05-31	$17.89	$18.20	$17.66	$17.75	$14.55	1,941,862
2017-05-30	$18.18	$18.46	$17.79	$17.84	$14.63	2,495,925
2017-05-26	$18.18	$18.46	$18.01	$18.22	$14.94	2,223,628
2017-05-25	$19.60	$19.79	$17.25	$18.25	$14.96	6,159,985
2017-05-24	$20.69	$21.04	$20.60	$21.00	$17.22	1,348,273
2017-05-23	$21.32	$21.32	$20.52	$20.63	$16.92	1,006,221
2017-05-22	$21.03	$21.28	$20.94	$21.18	$17.37	769,836
2017-05-19	$20.70	$21.14	$20.69	$21.00	$17.22	714,134
2017-05-18	$20.54	$20.79	$20.39	$20.69	$16.96	752,277
2017-05-17	$21.36	$21.44	$20.66	$20.71	$16.98	974,439
2017-05-16	$21.38	$21.78	$21.38	$21.55	$17.67	1,113,084
2017-05-15	$21.36	$21.45	$21.23	$21.33	$17.49	1,013,954
2017-05-12	$21.59	$21.71	$21.18	$21.20	$17.38	820,586
2017-05-11	$21.73	$21.79	$21.47	$21.58	$17.69	1,374,359
2017-05-10	$21.57	$21.84	$21.51	$21.73	$17.82	1,729,937
2017-05-09	$21.70	$21.82	$21.46	$21.54	$17.66	1,171,806
2017-05-08	$22.06	$22.08	$21.47	$21.62	$17.73	851,602
2017-05-05	$21.46	$22.07	$21.44	$22.04	$18.07	826,752
2017-05-04	$21.62	$21.68	$21.20	$21.33	$17.49	1,109,074
2017-05-03	$21.83	$21.90	$21.50	$21.60	$17.71	1,090,301
2017-05-02	$22.24	$22.50	$21.71	$21.78	$17.86	1,135,946
2017-05-01	$22.24	$22.54	$22.07	$22.24	$18.24	917,474
2017-04-28	$22.61	$22.68	$22.14	$22.20	$18.20	640,370
2017-04-27	$22.13	$22.70	$22.11	$22.62	$18.55	1,529,466
2017-04-26	$21.92	$22.25	$21.85	$22.09	$18.11	1,186,794
2017-04-25	$22.28	$22.40	$21.71	$21.80	$17.87	1,351,213
2017-04-24	$22.58	$22.65	$22.20	$22.21	$18.21	1,410,165
2017-04-21	$22.17	$22.44	$21.99	$22.34	$18.32	1,077,973
2017-04-20	$21.88	$22.23	$21.88	$22.13	$18.15	1,212,584
2017-04-19	$22.33	$22.38	$21.83	$21.87	$17.93	1,603,199
2017-04-18	$21.56	$22.31	$21.41	$22.22	$18.22	4,039,703
2017-04-17	$21.93	$22.04	$21.24	$21.29	$17.46	2,871,751
2017-04-13	$23.04	$23.13	$21.83	$21.84	$17.91	2,271,621
2017-04-12	$23.54	$23.54	$23.17	$23.17	$19.00	468,460
2017-04-11	$23.67	$23.72	$23.45	$23.57	$19.33	376,805
2017-04-10	$23.49	$23.72	$23.39	$23.63	$19.37	411,293
2017-04-07	$23.81	$23.82	$23.31	$23.31	$19.11	674,553
2017-04-06	$23.52	$23.86	$23.52	$23.84	$19.55	560,256
2017-04-05	$23.45	$23.98	$23.35	$23.45	$19.23	665,120
2017-04-04	$23.48	$23.49	$23.12	$23.45	$19.23	723,073
2017-04-03	$23.71	$23.88	$23.50	$23.52	$19.28	501,059
2017-03-31	$23.54	$23.79	$23.45	$23.70	$19.43	872,915
2017-03-30	$23.66	$23.84	$23.34	$23.57	$19.33	678,546
2017-03-29	$23.60	$23.92	$23.51	$23.63	$19.37	446,599
2017-03-28	$23.25	$23.64	$23.20	$23.58	$19.33	461,121
2017-03-27	$23.16	$23.27	$23.02	$23.15	$18.98	588,296
2017-03-24	$23.17	$23.49	$23.01	$23.31	$19.11	791,708
2017-03-23	$23.47	$23.62	$23.31	$23.42	$19.20	517,266
2017-03-22	$23.66	$23.88	$23.20	$23.45	$19.23	680,225
2017-03-21	$23.97	$24.17	$23.67	$23.69	$19.42	944,428
2017-03-20	$24.70	$24.77	$24.05	$24.17	$19.65	811,032
2017-03-17	$24.20	$24.90	$24.20	$24.70	$20.08	955,611
2017-03-16	$24.08	$24.47	$23.94	$24.13	$19.62	674,450
2017-03-15	$23.77	$24.20	$23.74	$24.01	$19.52	800,087
2017-03-14	$23.59	$23.70	$23.40	$23.65	$19.23	1,222,088
2017-03-13	$23.49	$23.87	$23.35	$23.66	$19.24	1,107,550
2017-03-10	$23.50	$24.07	$23.36	$23.50	$19.11	1,753,509
2017-03-09	$27.49	$27.49	$23.05	$23.44	$19.06	4,847,039
2017-03-08	$27.62	$27.90	$27.50	$27.66	$22.49	653,889
2017-03-07	$27.61	$27.71	$27.45	$27.71	$22.53	538,387
2017-03-06	$27.78	$27.86	$27.56	$27.71	$22.53	515,577
2017-03-03	$27.00	$27.82	$26.82	$27.78	$22.59	657,299
2017-03-02	$27.03	$27.07	$26.62	$26.98	$21.94	527,157
2017-03-01	$27.27	$27.30	$26.90	$27.00	$21.95	875,934
2017-02-28	$26.89	$27.04	$26.82	$27.00	$21.95	694,023
2017-02-27	$26.71	$26.92	$26.60	$26.91	$21.88	303,215
2017-02-24	$26.50	$26.71	$26.30	$26.71	$21.72	434,234
2017-02-23	$26.99	$27.10	$26.64	$26.66	$21.68	474,996
2017-02-22	$27.17	$27.28	$26.78	$26.95	$21.91	694,561
2017-02-21	$27.23	$27.45	$27.23	$27.30	$22.20	424,272
2017-02-17	$27.30	$27.40	$27.15	$27.20	$22.12	501,506
2017-02-16	$27.40	$27.50	$27.04	$27.42	$22.29	342,302
2017-02-15	$27.06	$27.50	$27.00	$27.49	$22.35	981,724
2017-02-14	$27.17	$27.24	$26.90	$27.00	$21.95	665,819
2017-02-13	$27.32	$27.64	$27.31	$27.33	$22.22	659,134
2017-02-10	$26.58	$27.07	$26.49	$26.96	$21.92	564,414
2017-02-09	$26.31	$26.70	$26.30	$26.59	$21.62	372,242
2017-02-08	$26.37	$26.46	$26.17	$26.38	$21.45	848,045
2017-02-07	$26.94	$26.94	$26.36	$26.47	$21.52	756,969
2017-02-06	$27.03	$27.17	$26.77	$26.82	$21.81	558,073
2017-02-03	$26.71	$27.08	$26.70	$27.03	$21.98	585,949
2017-02-02	$26.51	$26.71	$26.42	$26.62	$21.64	626,640
2017-02-01	$26.40	$26.57	$26.02	$26.51	$21.55	714,262
2017-01-31	$26.05	$26.41	$25.80	$26.41	$21.47	659,370
2017-01-30	$26.56	$26.68	$25.97	$26.11	$21.23	761,127
2017-01-27	$26.80	$26.95	$26.57	$26.82	$21.81	767,393
2017-01-26	$27.60	$27.80	$26.60	$26.70	$21.71	1,030,288
2017-01-25	$27.78	$28.15	$27.78	$28.12	$22.86	551,785
2017-01-24	$27.60	$27.87	$27.60	$27.76	$22.57	813,556
2017-01-23	$27.31	$27.54	$27.30	$27.54	$22.39	479,538
2017-01-20	$26.74	$27.30	$26.74	$27.28	$22.18	711,399
2017-01-19	$26.52	$26.65	$26.28	$26.60	$21.63	700,877
2017-01-18	$27.08	$27.18	$26.47	$26.55	$21.59	932,336
2017-01-17	$27.00	$27.39	$26.90	$27.00	$21.95	836,529
2017-01-13	$27.26	$27.53	$26.99	$27.09	$22.03	891,539
2017-01-12	$27.01	$27.29	$26.63	$27.28	$22.18	828,168
2017-01-11	$26.85	$27.04	$26.53	$27.03	$21.98	1,343,697
2017-01-10	$26.85	$27.00	$26.55	$26.87	$21.85	1,791,396
2017-01-09	$26.56	$27.00	$26.31	$26.82	$21.81	1,611,082
2017-01-06	$26.17	$26.72	$26.01	$26.50	$21.55	850,086
2017-01-05	$25.90	$26.22	$25.89	$26.12	$21.24	593,388
2017-01-04	$25.57	$26.00	$25.52	$25.86	$21.03	1,003,745
2017-01-03	$25.52	$25.80	$25.52	$25.65	$20.86	962,302
2016-12-30	$25.35	$25.58	$25.22	$25.52	$20.75	540,054
2016-12-29	$25.53	$25.79	$25.14	$25.30	$20.57	625,829
2016-12-28	$25.50	$25.75	$25.33	$25.61	$20.82	548,100
2016-12-27	$25.74	$25.84	$25.37	$25.57	$20.79	794,947
2016-12-23	$25.80	$25.92	$25.67	$25.83	$21.00	532,266
2016-12-22	$25.86	$25.98	$25.64	$25.83	$21.00	689,007
2016-12-21	$25.64	$25.94	$25.48	$25.86	$21.03	435,550
2016-12-20	$25.49	$25.86	$25.37	$25.76	$20.94	729,757
2016-12-19	$25.92	$26.21	$25.41	$25.42	$20.67	811,264
2016-12-16	$26.00	$26.60	$25.74	$25.91	$21.07	1,731,873
2016-12-15	$24.96	$26.77	$24.82	$26.01	$21.15	3,557,869
2016-12-14	$24.60	$25.39	$24.37	$24.93	$20.27	1,550,159
2016-12-13	$24.50	$24.73	$22.95	$24.45	$19.88	2,684,847
2016-12-12	$24.79	$24.81	$24.21	$24.31	$19.77	1,549,605
2016-12-09	$25.64	$25.65	$24.85	$24.90	$20.25	1,588,877
2016-12-08	$25.47	$25.93	$25.18	$25.47	$20.71	1,085,021
2016-12-07	$25.10	$25.65	$24.99	$25.49	$20.73	1,933,382
2016-12-06	$25.05	$25.23	$24.92	$25.13	$20.43	1,383,758
2016-12-05	$24.80	$25.38	$24.78	$25.12	$20.42	1,455,844
2016-12-02	$24.47	$24.96	$24.24	$24.68	$20.07	2,033,200
2016-12-01	$25.59	$25.67	$24.18	$24.53	$19.94	2,154,461
2016-11-30	$26.00	$26.26	$25.77	$25.78	$20.79	1,652,306
2016-11-29	$26.20	$26.34	$25.53	$25.98	$20.95	2,165,099
2016-11-28	$27.15	$27.15	$26.09	$26.11	$21.06	1,517,070
2016-11-25	$26.55	$27.39	$26.51	$27.25	$21.98	945,679
2016-11-23	$27.03	$27.27	$26.47	$26.57	$21.43	1,758,581
2016-11-22	$28.75	$28.75	$26.91	$27.29	$22.01	3,659,452
2016-11-21	$31.15	$32.07	$28.25	$28.69	$23.14	4,119,988
2016-11-18	$29.70	$30.37	$29.61	$30.15	$24.32	1,962,390
2016-11-17	$29.63	$29.76	$29.37	$29.58	$23.86	1,177,654
2016-11-16	$29.61	$29.81	$29.41	$29.70	$23.95	1,216,250
2016-11-15	$29.50	$29.78	$29.37	$29.74	$23.98	1,624,907
2016-11-14	$29.00	$29.65	$28.90	$29.38	$23.69	1,263,912
2016-11-11	$27.70	$29.11	$27.55	$28.98	$23.37	1,804,769
2016-11-10	$29.00	$29.07	$27.81	$27.81	$22.43	2,104,449
2016-11-09	$28.68	$29.00	$28.22	$28.87	$23.28	925,057
2016-11-08	$28.42	$29.04	$28.22	$29.00	$23.39	1,457,095
2016-11-07	$28.05	$28.60	$28.03	$28.48	$22.97	1,253,623
2016-11-04	$27.45	$27.97	$27.25	$27.69	$22.33	1,900,714
2016-11-03	$28.00	$28.37	$27.51	$27.55	$22.22	1,385,889
2016-11-02	$28.15	$28.41	$27.96	$28.10	$22.66	1,627,818
2016-11-01	$28.66	$28.97	$27.96	$28.25	$22.78	1,837,846
2016-10-31	$28.72	$28.97	$28.62	$28.72	$23.16	1,382,684
2016-10-28	$28.18	$28.63	$28.00	$28.59	$23.06	1,401,239
2016-10-27	$28.35	$28.41	$27.93	$28.22	$22.76	790,903
2016-10-26	$28.49	$28.57	$28.25	$28.36	$22.87	1,168,949
2016-10-25	$28.39	$28.74	$28.37	$28.71	$23.15	1,759,362
2016-10-24	$28.51	$28.80	$28.24	$28.45	$22.94	1,721,579
2016-10-21	$28.32	$28.61	$27.71	$28.43	$22.93	2,159,613
2016-10-20	$27.66	$28.45	$27.52	$28.38	$22.89	2,399,368
2016-10-19	$26.86	$27.75	$26.81	$27.73	$22.36	1,257,842
2016-10-18	$27.23	$27.44	$26.77	$26.82	$21.63	1,516,357
2016-10-17	$26.61	$27.20	$26.50	$27.14	$21.89	1,937,303
2016-10-14	$26.24	$26.75	$26.22	$26.69	$21.53	1,400,711
2016-10-13	$26.30	$26.34	$25.80	$26.16	$21.10	985,818
2016-10-12	$25.92	$26.49	$25.86	$26.47	$21.35	1,279,322
2016-10-11	$25.88	$26.06	$25.75	$26.00	$20.97	1,698,319
2016-10-10	$26.30	$26.46	$25.89	$25.89	$20.88	1,156,654
2016-10-07	$25.58	$26.35	$25.53	$26.29	$21.20	2,142,817
2016-10-06	$25.05	$25.65	$25.02	$25.56	$20.61	1,783,024
2016-10-05	$24.97	$25.47	$24.88	$25.15	$20.28	1,839,503
2016-10-04	$24.92	$25.01	$24.54	$24.98	$20.15	1,940,930
2016-10-03	$24.42	$24.72	$24.24	$24.66	$19.89	1,064,654
2016-09-30	$24.81	$24.82	$24.19	$24.38	$19.66	1,561,668
2016-09-29	$24.74	$24.95	$24.49	$24.83	$20.03	1,207,490
2016-09-28	$24.84	$24.84	$24.23	$24.78	$19.98	881,769
2016-09-27	$24.58	$24.77	$24.29	$24.72	$19.94	776,614
2016-09-26	$24.62	$24.70	$24.47	$24.59	$19.83	711,365
2016-09-23	$24.52	$24.89	$24.35	$24.75	$19.96	748,356
2016-09-22	$24.36	$24.68	$24.00	$24.64	$19.87	1,370,800
2016-09-21	$24.10	$24.30	$23.95	$24.21	$19.53	1,148,371
2016-09-20	$24.06	$24.40	$23.86	$24.15	$19.48	1,632,707
2016-09-19	$24.48	$24.74	$24.08	$24.09	$19.43	1,089,729
2016-09-16	$24.00	$24.40	$23.81	$24.39	$19.67	1,479,826
2016-09-15	$23.55	$23.81	$23.33	$23.80	$19.19	986,870
2016-09-14	$23.20	$23.66	$23.12	$23.52	$18.97	1,005,186
2016-09-13	$23.59	$23.61	$23.12	$23.23	$18.73	1,149,183
2016-09-12	$22.93	$23.83	$22.50	$23.73	$19.14	1,624,256
2016-09-09	$23.56	$23.60	$22.89	$23.06	$18.60	1,698,078
2016-09-08	$24.20	$24.22	$23.55	$23.76	$19.16	1,497,668
2016-09-07	$23.57	$24.22	$23.48	$24.20	$19.52	2,706,746
2016-09-06	$23.50	$23.71	$23.39	$23.65	$19.07	703,641
2016-09-02	$23.12	$23.60	$23.01	$23.50	$18.95	1,155,680
2016-09-01	$22.96	$23.12	$22.79	$23.10	$18.63	1,406,611
2016-08-31	$22.57	$22.94	$22.50	$22.83	$18.41	2,454,990
2016-08-30	$22.92	$22.92	$22.56	$22.59	$18.22	777,803
2016-08-29	$22.83	$23.01	$22.72	$22.92	$18.48	893,033
2016-08-26	$22.83	$23.02	$22.58	$22.76	$18.36	825,814
2016-08-25	$22.86	$22.92	$22.58	$22.82	$18.40	896,438
2016-08-24	$22.94	$23.06	$22.74	$22.95	$18.51	1,468,483
2016-08-23	$23.01	$23.18	$22.89	$23.00	$18.55	914,606
2016-08-22	$22.95	$22.98	$22.69	$22.94	$18.50	579,512
2016-08-19	$22.74	$23.03	$22.52	$23.02	$18.57	812,846
2016-08-18	$22.40	$22.78	$22.28	$22.74	$18.34	1,019,383
2016-08-17	$22.65	$22.65	$22.24	$22.50	$18.15	812,365
2016-08-16	$22.81	$22.86	$22.44	$22.67	$18.28	1,450,921
2016-08-15	$22.18	$22.83	$22.18	$22.82	$18.40	1,292,149
2016-08-12	$22.05	$22.29	$22.01	$22.20	$17.90	915,681
2016-08-11	$21.99	$22.12	$21.89	$22.10	$17.82	1,573,140
2016-08-10	$21.67	$21.92	$20.78	$21.88	$17.65	1,068,731
2016-08-09	$21.40	$21.74	$21.33	$21.72	$17.52	690,878
2016-08-08	$21.47	$21.64	$21.26	$21.48	$17.32	787,951
2016-08-05	$21.59	$21.77	$21.52	$21.58	$17.24	1,127,762
2016-08-04	$21.42	$21.67	$21.30	$21.57	$17.24	1,006,819
2016-08-03	$21.05	$21.65	$20.90	$21.40	$17.10	1,830,394
2016-08-02	$21.07	$21.21	$20.91	$21.15	$16.90	1,900,951
2016-08-01	$20.90	$21.29	$20.68	$21.11	$16.87	1,590,926
2016-07-29	$20.50	$20.93	$20.35	$20.90	$16.70	1,512,204
2016-07-28	$20.17	$20.88	$19.85	$20.52	$16.40	2,250,809
2016-07-27	$21.14	$21.18	$20.86	$20.95	$16.74	1,266,382
2016-07-26	$20.93	$21.11	$20.69	$21.11	$16.87	1,615,311
2016-07-25	$20.50	$21.08	$20.46	$20.99	$16.77	2,301,322
2016-07-22	$20.40	$20.68	$20.23	$20.59	$16.45	947,458
2016-07-21	$20.24	$20.41	$20.10	$20.41	$16.31	1,022,121
2016-07-20	$20.00	$20.26	$19.87	$20.24	$16.17	1,591,992
2016-07-19	$19.50	$19.99	$19.33	$19.98	$15.96	1,033,182
2016-07-18	$19.31	$19.64	$19.25	$19.62	$15.68	950,925
2016-07-15	$19.45	$19.48	$19.21	$19.25	$15.38	825,491
2016-07-14	$19.44	$19.50	$19.20	$19.48	$15.57	601,063
2016-07-13	$19.38	$19.48	$19.18	$19.37	$15.48	697,355
2016-07-12	$19.22	$19.49	$19.14	$19.35	$15.46	1,004,637
2016-07-11	$18.73	$19.17	$18.69	$19.12	$15.28	707,333
2016-07-08	$18.37	$18.70	$18.29	$18.63	$14.89	513,123
2016-07-07	$18.25	$18.40	$18.09	$18.26	$14.59	525,445
2016-07-06	$18.02	$18.32	$17.94	$18.22	$14.56	465,035
2016-07-05	$18.99	$19.04	$17.83	$18.19	$14.53	1,174,784
2016-07-01	$18.73	$19.17	$18.72	$18.91	$15.11	438,379
2016-06-30	$18.27	$18.79	$18.18	$18.74	$14.97	1,039,326
2016-06-29	$18.20	$18.53	$18.18	$18.20	$14.54	819,642
2016-06-28	$18.43	$18.57	$17.87	$18.00	$14.38	1,091,022
2016-06-27	$18.59	$18.59	$18.13	$18.25	$14.58	898,481
2016-06-24	$18.66	$19.29	$18.46	$18.89	$15.09	3,984,540
2016-06-23	$19.66	$19.83	$19.36	$19.48	$15.57	574,860
2016-06-22	$19.74	$19.74	$19.32	$19.39	$15.49	1,246,091
2016-06-21	$19.22	$19.70	$19.20	$19.64	$15.69	975,813
2016-06-20	$19.27	$19.44	$19.10	$19.14	$15.29	619,697
2016-06-17	$18.67	$19.13	$18.67	$18.99	$15.17	917,736
2016-06-16	$18.87	$18.91	$18.61	$18.74	$14.97	613,286
2016-06-15	$18.71	$19.12	$18.66	$19.03	$15.21	719,640
2016-06-14	$18.98	$18.98	$18.30	$18.74	$14.97	865,273
2016-06-13	$19.20	$19.20	$18.64	$18.99	$15.17	895,142
2016-06-10	$19.17	$19.39	$19.03	$19.23	$15.37	877,168
2016-06-09	$19.50	$19.55	$19.13	$19.44	$15.53	765,250
2016-06-08	$19.71	$19.91	$19.45	$19.50	$15.58	1,483,303
2016-06-07	$19.20	$19.71	$19.10	$19.58	$15.65	1,535,013
2016-06-06	$19.20	$19.43	$19.02	$19.34	$15.30	949,126
2016-06-03	$19.01	$19.32	$18.85	$19.25	$15.23	588,451
2016-06-02	$19.03	$19.24	$18.89	$19.06	$15.08	761,878
2016-06-01	$18.81	$19.18	$18.70	$19.06	$15.08	1,539,491
2016-05-31	$18.82	$19.00	$18.64	$18.96	$15.00	2,546,072
2016-05-27	$18.51	$18.69	$18.33	$18.52	$14.65	1,119,633
2016-05-26	$17.84	$18.50	$17.63	$18.46	$14.60	1,073,917
2016-05-25	$17.35	$17.83	$17.35	$17.79	$14.07	553,669
2016-05-24	$17.18	$17.34	$17.02	$17.31	$13.69	702,449
2016-05-23	$17.07	$17.17	$16.87	$17.10	$13.53	292,398
2016-05-20	$17.24	$17.45	$17.01	$17.06	$13.49	459,691
2016-05-19	$17.12	$17.30	$16.65	$17.17	$13.58	647,645
2016-05-18	$17.07	$17.59	$16.97	$17.25	$13.64	363,571
2016-05-17	$17.00	$17.47	$16.90	$17.10	$13.53	453,640
2016-05-16	$16.93	$17.22	$16.85	$17.03	$13.47	324,796
2016-05-13	$16.92	$17.13	$16.87	$16.93	$13.39	167,512
2016-05-12	$17.06	$17.11	$16.86	$17.00	$13.45	243,961
2016-05-11	$17.42	$17.42	$16.95	$17.01	$13.45	351,816
2016-05-10	$17.18	$17.46	$17.08	$17.39	$13.75	275,981
2016-05-09	$17.37	$17.51	$16.94	$17.17	$13.58	458,605
2016-05-06	$17.24	$17.54	$17.22	$17.42	$13.78	509,906
2016-05-05	$17.59	$17.73	$17.26	$17.38	$13.75	618,251
2016-05-04	$17.18	$17.70	$17.14	$17.57	$13.90	671,857
2016-05-03	$17.37	$17.46	$17.04	$17.25	$13.64	659,961
2016-05-02	$17.44	$17.64	$17.31	$17.47	$13.82	461,765
2016-04-29	$17.47	$17.64	$17.33	$17.34	$13.72	975,430
2016-04-28	$17.75	$18.02	$17.48	$17.54	$13.87	394,779
2016-04-27	$18.02	$18.18	$17.80	$17.91	$14.17	604,273
2016-04-26	$18.04	$18.20	$17.88	$18.15	$14.36	390,017
2016-04-25	$17.97	$18.21	$17.87	$18.12	$14.33	517,241
2016-04-22	$17.80	$18.04	$17.73	$17.94	$14.19	642,831
2016-04-21	$17.82	$17.94	$17.61	$17.84	$14.11	608,724
2016-04-20	$17.94	$18.09	$17.85	$17.94	$14.19	460,789
2016-04-19	$17.70	$18.06	$17.38	$17.96	$14.21	1,335,255
2016-04-18	$17.82	$17.82	$17.50	$17.62	$13.94	595,090
2016-04-15	$17.90	$18.18	$17.80	$17.87	$14.13	425,769
2016-04-14	$18.26	$18.30	$17.87	$17.89	$14.15	426,912
2016-04-13	$17.84	$18.30	$17.76	$18.28	$14.46	714,555
2016-04-12	$17.54	$17.92	$17.41	$17.79	$14.07	475,622
2016-04-11	$17.81	$17.93	$17.44	$17.47	$13.82	657,355
2016-04-08	$17.57	$17.97	$17.55	$17.69	$13.99	697,811
2016-04-07	$17.66	$17.72	$17.11	$17.49	$13.83	869,447
2016-04-06	$17.65	$17.85	$17.39	$17.67	$13.98	542,969
2016-04-05	$17.83	$17.86	$17.42	$17.65	$13.96	724,230
2016-04-04	$18.43	$18.44	$17.74	$17.87	$14.13	1,071,917
2016-04-01	$18.04	$18.64	$17.92	$18.49	$14.63	760,278
2016-03-31	$17.80	$18.37	$17.80	$18.25	$14.44	725,140
2016-03-30	$17.84	$18.00	$17.33	$17.90	$14.16	891,828
2016-03-29	$17.74	$17.80	$16.98	$17.64	$13.95	772,317
2016-03-28	$17.84	$18.00	$17.72	$17.94	$14.03	648,246
2016-03-24	$17.39	$17.79	$17.13	$17.59	$13.76	548,635
2016-03-23	$17.74	$17.75	$17.39	$17.42	$13.62	375,880
2016-03-22	$17.70	$17.89	$17.37	$17.83	$13.94	445,342
2016-03-21	$17.95	$17.99	$17.33	$17.81	$13.93	379,997
2016-03-18	$18.13	$18.35	$17.81	$17.96	$14.05	705,461
2016-03-17	$17.96	$18.26	$16.86	$17.77	$13.90	1,401,570
2016-03-16	$15.87	$17.18	$15.78	$17.01	$13.30	1,429,924
2016-03-15	$16.11	$16.11	$15.85	$15.90	$12.44	321,211
2016-03-14	$16.15	$16.37	$16.06	$16.17	$12.65	275,086
2016-03-11	$15.76	$16.30	$15.76	$16.19	$12.66	472,635
2016-03-10	$15.88	$15.98	$15.46	$15.69	$12.27	259,036
2016-03-09	$15.97	$16.03	$15.55	$15.75	$12.32	380,954
2016-03-08	$16.06	$16.09	$15.78	$15.91	$12.44	244,268
2016-03-07	$15.78	$16.19	$15.43	$16.19	$12.66	548,318
2016-03-04	$15.71	$16.00	$15.56	$15.79	$12.35	514,138
2016-03-03	$15.37	$15.92	$15.28	$15.76	$12.33	401,401
2016-03-02	$15.31	$15.40	$15.06	$15.38	$12.03	304,516
2016-03-01	$14.93	$15.39	$14.87	$15.31	$11.97	347,106
2016-02-29	$14.95	$14.96	$14.58	$14.78	$11.56	480,325
2016-02-26	$14.77	$15.29	$14.77	$14.94	$11.68	506,094
2016-02-25	$14.27	$14.66	$14.24	$14.66	$11.47	312,570
2016-02-24	$14.12	$14.54	$13.79	$14.30	$11.18	499,793
2016-02-23	$14.68	$14.82	$14.15	$14.36	$11.23	648,941
2016-02-22	$14.38	$14.79	$14.37	$14.69	$11.49	455,345
2016-02-19	$14.25	$14.28	$13.99	$14.27	$11.16	563,964
2016-02-18	$14.14	$14.31	$13.85	$14.27	$11.16	446,942
2016-02-17	$13.75	$14.20	$13.70	$14.09	$11.02	578,754
2016-02-16	$13.37	$13.70	$13.26	$13.70	$10.71	307,361
2016-02-12	$12.81	$13.39	$12.74	$13.22	$10.34	375,134
2016-02-11	$12.75	$12.94	$12.48	$12.71	$9.94	787,480
2016-02-10	$13.10	$13.33	$12.85	$12.99	$10.16	777,434
2016-02-09	$13.00	$13.31	$12.77	$13.04	$10.20	997,672
2016-02-08	$13.58	$13.74	$12.83	$13.20	$10.32	888,482
2016-02-05	$13.76	$13.91	$13.63	$13.76	$10.76	577,670
2016-02-04	$13.76	$13.99	$13.45	$13.84	$10.82	546,313
2016-02-03	$13.91	$14.17	$13.54	$13.78	$10.78	669,600
2016-02-02	$14.17	$14.22	$13.86	$13.87	$10.85	621,908
2016-02-01	$14.40	$14.67	$14.20	$14.26	$11.15	770,747
2016-01-29	$14.09	$14.53	$14.00	$14.47	$11.32	743,953
2016-01-28	$14.35	$14.36	$13.93	$14.05	$10.99	404,225
2016-01-27	$14.15	$14.39	$13.96	$14.19	$11.10	441,332
2016-01-26	$13.95	$14.30	$13.89	$14.21	$11.11	306,260
2016-01-25	$14.57	$14.71	$13.90	$13.93	$10.89	402,505
2016-01-22	$14.46	$14.89	$14.43	$14.61	$11.43	466,468
2016-01-21	$14.23	$14.41	$13.98	$14.36	$11.23	519,754
2016-01-20	$14.01	$14.32	$13.49	$14.23	$11.13	815,676
2016-01-19	$14.52	$14.68	$13.98	$14.24	$11.14	590,632
2016-01-15	$14.58	$14.67	$13.98	$14.37	$11.24	1,262,781
2016-01-14	$14.88	$15.28	$14.49	$14.82	$11.59	950,554
2016-01-13	$15.31	$15.32	$14.70	$14.93	$11.68	1,317,919
2016-01-12	$15.35	$15.47	$14.84	$15.24	$11.92	1,336,353
2016-01-11	$15.07	$15.52	$15.06	$15.25	$11.93	792,480
2016-01-08	$15.07	$15.26	$14.91	$15.00	$11.73	932,989
2016-01-07	$15.30	$15.59	$15.01	$15.01	$11.74	721,394
2016-01-06	$15.71	$16.06	$15.57	$15.60	$12.20	747,720
2016-01-05	$16.16	$16.16	$15.62	$15.86	$12.40	568,879
2016-01-04	$15.94	$16.17	$15.83	$16.16	$12.64	400,007
2015-12-31	$16.46	$16.47	$16.04	$16.18	$12.65	466,460
2015-12-30	$16.59	$16.74	$16.25	$16.47	$12.88	589,469
2015-12-29	$16.58	$16.70	$16.39	$16.64	$13.01	788,953
2015-12-28	$16.30	$16.64	$16.13	$16.58	$12.97	949,627
2015-12-24	$16.14	$16.84	$16.11	$16.39	$12.82	485,721
2015-12-23	$15.60	$16.21	$15.47	$16.19	$12.66	661,924
2015-12-22	$15.56	$15.64	$15.42	$15.55	$12.16	592,009
2015-12-21	$15.23	$15.57	$15.00	$15.52	$12.14	898,743
2015-12-18	$14.99	$15.26	$14.87	$15.16	$11.86	1,076,319
2015-12-17	$15.41	$15.47	$14.67	$15.02	$11.75	2,012,890
2015-12-16	$15.35	$15.59	$15.29	$15.38	$12.03	844,795
2015-12-15	$14.85	$15.37	$14.67	$15.25	$11.93	638,730
2015-12-14	$14.93	$14.96	$14.47	$14.74	$11.53	980,566
2015-12-11	$14.97	$15.10	$14.86	$14.95	$11.69	565,829
2015-12-10	$15.38	$15.42	$15.00	$15.18	$11.87	305,927
2015-12-09	$15.48	$15.64	$15.20	$15.34	$12.00	596,772
2015-12-08	$15.44	$15.59	$15.30	$15.49	$12.11	538,156
2015-12-07	$15.67	$15.97	$15.56	$15.69	$12.27	565,836
2015-12-04	$15.65	$15.90	$15.51	$15.80	$12.36	550,169
2015-12-03	$15.54	$15.73	$15.40	$15.51	$12.13	454,220
2015-12-02	$15.53	$15.80	$15.46	$15.50	$12.12	708,640
2015-12-01	$15.65	$15.73	$15.42	$15.57	$12.18	309,948
2015-11-30	$15.57	$15.73	$15.46	$15.53	$12.15	449,220
2015-11-27	$15.43	$15.69	$15.40	$15.58	$12.19	213,634
2015-11-25	$15.56	$15.61	$15.42	$15.46	$12.09	260,084
2015-11-24	$15.30	$15.55	$15.13	$15.51	$12.13	433,868
2015-11-23	$16.07	$16.20	$15.55	$15.61	$12.05	637,194
2015-11-20	$16.00	$16.21	$15.90	$16.17	$12.49	429,500
2015-11-19	$15.98	$16.12	$15.95	$16.03	$12.38	654,444
2015-11-18	$15.85	$16.01	$15.77	$16.00	$12.35	275,561
2015-11-17	$16.02	$16.18	$15.66	$15.87	$12.25	748,722
2015-11-16	$16.07	$16.22	$15.85	$16.05	$12.39	471,499
2015-11-13	$16.32	$16.32	$15.99	$16.11	$12.44	529,943
2015-11-12	$15.99	$16.78	$15.42	$16.39	$12.66	2,173,996
2015-11-11	$16.10	$16.11	$15.35	$15.44	$11.92	1,263,290
2015-11-10	$16.05	$16.15	$15.64	$16.00	$12.35	1,253,003
2015-11-09	$16.35	$16.41	$16.09	$16.18	$12.49	785,119
2015-11-06	$16.55	$16.68	$16.28	$16.36	$12.63	531,635
2015-11-05	$16.77	$16.84	$16.31	$16.54	$12.77	423,972
2015-11-04	$16.89	$16.95	$16.64	$16.76	$12.94	674,529
2015-11-03	$16.26	$16.86	$16.07	$16.80	$12.97	677,489
2015-11-02	$16.24	$16.40	$16.00	$16.24	$12.54	649,989
2015-10-30	$16.54	$16.54	$16.17	$16.22	$12.52	548,277
2015-10-29	$16.65	$16.69	$16.14	$16.50	$12.74	438,250
2015-10-28	$16.70	$16.91	$16.31	$16.65	$12.86	451,550
2015-10-27	$16.40	$16.62	$16.14	$16.62	$12.83	405,749
2015-10-26	$16.56	$16.56	$16.23	$16.47	$12.72	346,451
2015-10-23	$16.28	$16.50	$15.94	$16.46	$12.71	506,692
2015-10-22	$16.36	$16.42	$16.02	$16.06	$12.40	415,346
2015-10-21	$16.70	$16.85	$16.18	$16.19	$12.50	421,340
2015-10-20	$16.58	$16.85	$16.45	$16.66	$12.86	529,448
2015-10-19	$16.48	$16.54	$16.26	$16.54	$12.77	237,255
2015-10-16	$16.75	$16.93	$16.40	$16.57	$12.79	354,218
2015-10-15	$16.54	$16.87	$16.38	$16.78	$12.96	436,141
2015-10-14	$16.39	$16.68	$16.30	$16.50	$12.74	544,391
2015-10-13	$16.39	$16.81	$16.32	$16.38	$12.65	419,767
2015-10-12	$16.68	$16.75	$16.39	$16.49	$12.73	467,663
2015-10-09	$16.38	$16.69	$16.10	$16.68	$12.88	473,071
2015-10-08	$16.25	$16.43	$16.14	$16.31	$12.59	758,558
2015-10-07	$16.31	$16.44	$15.85	$16.30	$12.59	459,491
2015-10-06	$16.08	$16.29	$15.91	$16.22	$12.52	699,998
2015-10-05	$15.55	$16.28	$15.23	$16.08	$12.42	1,027,126
2015-10-02	$14.95	$15.19	$14.34	$15.16	$11.71	949,269
2015-10-01	$15.32	$15.42	$14.75	$14.92	$11.52	1,585,371
2015-09-30	$15.56	$15.83	$15.25	$15.33	$11.84	1,363,830
2015-09-29	$15.90	$15.96	$15.36	$15.57	$12.02	1,096,668
2015-09-28	$16.57	$16.69	$15.72	$15.88	$12.26	1,217,954
2015-09-25	$17.08	$17.08	$16.50	$16.63	$12.84	608,278
2015-09-24	$16.70	$17.09	$16.55	$16.98	$13.11	494,955
2015-09-23	$17.19	$17.22	$16.59	$16.78	$12.96	854,215
2015-09-22	$17.14	$17.30	$16.99	$17.15	$13.24	678,279
2015-09-21	$16.97	$17.44	$16.90	$17.34	$13.39	788,434
2015-09-18	$17.37	$17.42	$16.96	$17.14	$13.23	837,120
2015-09-17	$17.24	$17.42	$17.12	$17.20	$13.28	545,962
2015-09-16	$16.96	$17.42	$16.58	$17.21	$13.29	783,909
2015-09-15	$16.47	$17.01	$16.38	$16.88	$13.03	676,919
2015-09-14	$16.55	$16.75	$16.24	$16.44	$12.69	645,325
2015-09-11	$16.63	$16.72	$16.45	$16.54	$12.77	579,552
2015-09-10	$16.80	$16.93	$16.43	$16.72	$12.91	569,539
2015-09-09	$16.95	$17.13	$16.65	$16.81	$12.98	730,589
2015-09-08	$17.03	$17.05	$16.73	$16.88	$13.03	523,668

International Game Technology PLC (IGT) Exchange: NYSE