ETFMG Prime Mobile Payments ETF (IPAY) Stock Profile

Data as of Aug. 20, 2025

$58.00 ($-0.68) -1.15%

ETFMG Prime Mobile Payments ETF - Daily Information

Click for more stock information on ETFMG Prime Mobile Payments ETF.

Daily Information	Data
Date	Aug. 20, 2025
Open	$58.56
Previous Close	$58.00
High	$58.81
Low	$58.00
Adjusted Open	$58.56
Previous Adjusted Close	$58.00
Adjusted High	$58.81
Adjusted Low	$58.00

Invest in ETFMG Prime Mobile Payments ETF (IPAY)

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

Low correlation to stocks & bonds!

Built to help smart investors invest smarter.

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

Historical Stock Data for ETFMG Prime Mobile Payments ETF (IPAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$58.56	$58.81	$58.00	$58.00	$58.00	7,787
2025-08-18	$58.44	$58.78	$58.44	$58.67	$58.67	4,352
2025-08-15	$58.49	$58.85	$58.40	$58.47	$58.47	17,111
2025-08-14	$58.13	$58.60	$57.99	$58.60	$58.60	3,190
2025-08-13	$58.04	$59.05	$58.04	$59.05	$59.05	8,060
2025-08-12	$57.03	$57.82	$57.03	$57.82	$57.82	11,519
2025-08-11	$56.82	$57.25	$56.79	$56.79	$56.79	7,459
2025-08-08	$57.75	$57.75	$56.76	$56.76	$56.76	2,950
2025-08-07	$58.02	$58.29	$56.89	$57.35	$57.35	13,997
2025-08-06	$56.90	$57.34	$56.55	$57.21	$57.21	14,185
2025-08-05	$57.52	$57.52	$56.34	$56.65	$56.65	5,045
2025-08-04	$56.89	$57.87	$56.79	$57.76	$57.76	15,750
2025-08-01	$57.06	$57.06	$56.02	$56.53	$56.53	47,101
2025-07-31	$58.88	$59.12	$58.30	$58.30	$58.30	15,704
2025-07-30	$59.42	$59.65	$58.89	$58.89	$58.89	10,245
2025-07-29	$60.23	$60.23	$59.30	$59.34	$59.34	9,020
2025-07-28	$60.70	$60.70	$60.27	$60.29	$60.29	10,853
2025-07-25	$60.12	$60.75	$60.01	$60.75	$60.75	26,960
2025-07-24	$60.38	$60.58	$60.21	$60.21	$60.21	65,194
2025-07-23	$60.06	$60.48	$59.43	$60.48	$60.48	11,061
2025-07-22	$60.13	$60.58	$60.13	$60.53	$60.53	4,667
2025-07-21	$60.51	$60.88	$60.15	$60.15	$60.15	13,453
2025-07-18	$60.57	$60.57	$59.77	$60.07	$60.07	5,314
2025-07-17	$59.61	$60.43	$59.61	$60.43	$60.43	7,977
2025-07-16	$59.26	$59.74	$59.03	$59.69	$59.69	7,148
2025-07-15	$59.46	$59.50	$58.85	$58.89	$58.89	16,571
2025-07-14	$58.68	$59.56	$58.68	$59.40	$59.40	11,891
2025-07-11	$60.22	$60.22	$58.80	$58.87	$58.87	21,482
2025-07-10	$60.40	$60.72	$60.32	$60.68	$60.68	6,739
2025-07-09	$60.32	$60.66	$60.30	$60.66	$60.66	6,983
2025-07-08	$60.64	$60.96	$60.04	$60.23	$60.23	54,471
2025-07-07	$60.31	$60.58	$60.14	$60.47	$60.47	7,545
2025-07-03	$60.27	$60.70	$60.27	$60.63	$60.63	5,215
2025-07-02	$59.81	$60.25	$59.63	$60.21	$60.21	10,462
2025-07-01	$59.44	$60.10	$59.31	$59.84	$59.84	21,121
2025-06-30	$59.61	$59.92	$59.61	$59.92	$59.92	18,104
2025-06-27	$59.10	$59.74	$59.10	$59.30	$59.30	14,517
2025-06-26	$58.78	$59.26	$58.65	$59.26	$59.26	12,544
2025-06-25	$59.46	$59.46	$58.53	$58.80	$58.80	38,213
2025-06-24	$58.50	$59.44	$58.50	$59.44	$59.44	11,353
2025-06-23	$56.54	$57.63	$56.34	$57.63	$57.63	57,348
2025-06-20	$56.88	$57.00	$56.50	$56.64	$56.64	12,733
2025-06-18	$56.76	$57.47	$56.57	$56.75	$56.75	13,412
2025-06-17	$56.91	$57.34	$56.74	$56.91	$56.91	9,825
2025-06-16	$56.42	$57.52	$56.42	$57.30	$57.30	18,896
2025-06-13	$56.59	$56.75	$55.96	$55.96	$55.96	14,530
2025-06-12	$58.11	$58.26	$57.91	$57.91	$57.91	9,301
2025-06-11	$58.60	$58.90	$58.30	$58.61	$58.61	10,804
2025-06-10	$58.27	$58.64	$58.18	$58.54	$58.54	20,910
2025-06-09	$58.05	$58.41	$58.03	$58.34	$58.34	12,206
2025-06-06	$57.96	$58.25	$57.90	$58.22	$58.22	19,833
2025-06-05	$57.50	$58.15	$57.28	$57.45	$57.45	7,355
2025-06-04	$57.16	$57.39	$57.00	$57.22	$57.22	14,188
2025-06-03	$56.58	$57.14	$56.50	$57.06	$57.06	15,242
2025-06-02	$56.31	$56.60	$55.66	$56.60	$56.60	18,763
2025-05-30	$56.19	$56.53	$56.02	$56.47	$56.47	3,290
2025-05-29	$56.65	$56.87	$56.18	$56.51	$56.51	6,374
2025-05-28	$56.54	$56.67	$56.21	$56.21	$56.21	15,299
2025-05-27	$56.30	$56.81	$56.30	$56.81	$56.81	18,783
2025-05-23	$54.94	$55.88	$54.94	$55.67	$55.67	3,024
2025-05-22	$55.77	$56.36	$55.77	$56.12	$56.12	6,379
2025-05-21	$56.50	$56.76	$55.74	$55.74	$55.74	9,796
2025-05-20	$57.20	$57.23	$56.78	$57.07	$57.07	4,487
2025-05-19	$56.50	$57.63	$56.50	$57.46	$57.46	7,512
2025-05-16	$56.73	$57.37	$56.73	$57.37	$57.37	27,959
2025-05-15	$57.40	$57.45	$56.66	$56.69	$56.69	13,826
2025-05-14	$57.58	$57.92	$57.50	$57.76	$57.76	4,343
2025-05-13	$57.00	$57.94	$57.00	$57.73	$57.73	40,095
2025-05-12	$56.42	$56.60	$56.05	$56.59	$56.59	7,436
2025-05-09	$55.29	$55.29	$54.72	$54.82	$54.82	4,158
2025-05-08	$54.14	$55.10	$54.14	$54.71	$54.71	7,695
2025-05-07	$53.40	$53.55	$53.26	$53.55	$53.55	7,561
2025-05-06	$52.95	$53.46	$52.87	$53.37	$53.37	8,264
2025-05-05	$53.10	$53.93	$53.10	$53.61	$53.61	9,393
2025-05-02	$53.20	$53.62	$53.20	$53.50	$53.50	5,328
2025-05-01	$53.08	$53.37	$53.08	$53.09	$53.09	4,326
2025-04-30	$52.41	$53.22	$52.15	$53.22	$53.22	8,425
2025-04-29	$52.99	$53.73	$52.93	$53.73	$53.73	19,768
2025-04-28	$52.71	$53.29	$52.37	$52.74	$52.74	49,371
2025-04-25	$52.26	$52.97	$52.26	$52.84	$52.84	80,544
2025-04-24	$51.95	$52.60	$51.93	$52.53	$52.53	19,482
2025-04-23	$52.77	$53.27	$52.20	$52.35	$52.35	41,960
2025-04-22	$50.28	$51.45	$50.28	$51.35	$51.35	22,674
2025-04-21	$50.24	$50.25	$49.36	$49.79	$49.79	12,803
2025-04-17	$50.60	$51.05	$50.09	$50.68	$50.68	58,305
2025-04-16	$51.13	$51.34	$50.07	$50.52	$50.52	6,822
2025-04-15	$51.05	$51.50	$51.03	$51.34	$51.34	6,649
2025-04-14	$51.44	$51.44	$50.74	$51.05	$51.05	14,814
2025-04-11	$49.32	$50.61	$49.00	$50.56	$50.56	15,802
2025-04-10	$50.45	$50.56	$48.51	$49.59	$49.59	9,690
2025-04-09	$45.99	$51.88	$45.99	$51.64	$51.64	26,052
2025-04-08	$48.88	$49.26	$45.80	$46.38	$46.38	16,360
2025-04-07	$45.73	$49.04	$44.83	$47.16	$47.16	43,948
2025-04-04	$49.17	$49.41	$47.40	$47.62	$47.62	50,341
2025-04-03	$51.96	$52.48	$51.20	$51.28	$51.28	10,210
2025-04-02	$53.12	$54.77	$53.12	$54.68	$54.68	17,871
2025-04-01	$52.99	$53.77	$52.94	$53.69	$53.69	16,625
2025-03-31	$52.38	$53.25	$52.19	$53.21	$53.21	23,907
2025-03-28	$54.44	$54.56	$53.14	$53.24	$53.24	12,264
2025-03-27	$54.62	$55.03	$54.16	$54.70	$54.70	43,988
2025-03-26	$55.42	$55.45	$54.78	$54.91	$54.91	5,764
2025-03-25	$55.57	$55.74	$55.27	$55.42	$55.42	6,844
2025-03-24	$55.11	$55.47	$55.11	$55.47	$55.47	13,861
2025-03-21	$54.13	$54.59	$54.10	$54.49	$54.49	16,433
2025-03-20	$54.33	$55.12	$54.33	$54.83	$54.83	9,639
2025-03-19	$53.63	$55.04	$53.63	$54.81	$54.81	37,082
2025-03-18	$53.76	$53.76	$53.21	$53.49	$53.49	4,685
2025-03-17	$52.80	$54.08	$52.80	$53.95	$53.95	9,555
2025-03-14	$52.68	$53.14	$52.56	$53.14	$53.14	7,821
2025-03-13	$52.60	$52.86	$51.63	$51.91	$51.91	16,256
2025-03-12	$53.15	$53.21	$52.30	$52.79	$52.79	33,956
2025-03-11	$53.25	$53.25	$51.96	$52.51	$52.51	32,329
2025-03-10	$53.79	$53.86	$52.30	$52.88	$52.88	25,330
2025-03-07	$54.45	$55.03	$53.57	$55.03	$55.03	12,113
2025-03-06	$55.21	$56.00	$54.57	$54.76	$54.76	32,891
2025-03-05	$55.48	$56.44	$55.27	$56.27	$56.27	11,050
2025-03-04	$56.23	$56.23	$54.66	$55.42	$55.42	30,248
2025-03-03	$58.24	$58.54	$56.91	$57.05	$57.05	49,589
2025-02-28	$56.82	$57.90	$56.82	$57.88	$57.88	14,636
2025-02-27	$57.37	$57.78	$56.99	$57.02	$57.02	18,099
2025-02-26	$57.43	$57.80	$57.10	$57.23	$57.23	25,011
2025-02-25	$57.93	$57.93	$56.74	$57.41	$57.41	11,162
2025-02-24	$58.01	$58.07	$57.00	$57.64	$57.64	71,898
2025-02-21	$59.96	$59.96	$57.97	$57.97	$57.97	26,708
2025-02-20	$60.88	$60.88	$59.68	$60.25	$60.25	14,033
2025-02-19	$61.58	$61.59	$60.83	$60.90	$60.90	14,879
2025-02-18	$61.64	$62.05	$61.57	$62.04	$62.04	12,000
2025-02-14	$61.15	$61.33	$60.91	$61.28	$61.28	11,149
2025-02-13	$60.67	$61.00	$60.42	$60.89	$60.89	11,305
2025-02-12	$59.42	$59.97	$59.42	$59.90	$59.90	26,571
2025-02-11	$60.34	$60.34	$59.82	$60.06	$60.06	10,926
2025-02-10	$61.00	$61.07	$60.79	$60.94	$60.94	16,561
2025-02-07	$61.37	$61.48	$60.67	$60.72	$60.72	13,240
2025-02-06	$61.31	$61.37	$60.71	$60.89	$60.89	9,272
2025-02-05	$60.60	$61.36	$60.60	$61.36	$61.36	9,942
2025-02-04	$60.65	$60.65	$60.27	$60.27	$60.27	13,263
2025-02-03	$59.55	$60.95	$59.55	$60.77	$60.77	25,350
2025-01-31	$61.95	$62.10	$61.17	$61.19	$61.19	17,888
2025-01-30	$61.06	$62.24	$61.06	$61.72	$61.72	18,071
2025-01-29	$60.31	$60.83	$60.21	$60.83	$60.83	32,971
2025-01-28	$60.20	$60.78	$59.92	$60.57	$60.57	11,146
2025-01-27	$59.31	$60.18	$59.31	$60.00	$60.00	28,871
2025-01-24	$60.38	$60.56	$60.07	$60.15	$60.15	23,887
2025-01-23	$59.55	$60.08	$59.48	$60.05	$60.05	7,511
2025-01-22	$59.67	$59.88	$59.49	$59.63	$59.63	17,556
2025-01-21	$59.61	$59.76	$59.28	$59.70	$59.70	24,888
2025-01-17	$59.11	$59.50	$59.11	$59.22	$59.22	5,110
2025-01-16	$58.37	$58.93	$58.37	$58.70	$58.70	17,961
2025-01-15	$58.44	$58.71	$58.07	$58.33	$58.33	9,426
2025-01-14	$56.94	$57.22	$56.69	$57.13	$57.13	17,958
2025-01-13	$55.75	$56.46	$55.46	$56.46	$56.46	56,792
2025-01-10	$57.54	$57.54	$56.38	$56.61	$56.61	28,958
2025-01-08	$58.26	$58.42	$57.99	$58.35	$58.35	8,049
2025-01-07	$59.71	$59.75	$58.25	$58.54	$58.54	38,577
2025-01-06	$59.76	$60.11	$59.41	$59.47	$59.47	32,745
2025-01-03	$58.73	$59.28	$58.42	$59.27	$59.27	64,368
2025-01-02	$58.34	$58.67	$57.62	$58.09	$58.09	69,359
2024-12-31	$58.43	$58.43	$57.84	$57.98	$57.98	35,265
2024-12-30	$58.25	$58.48	$57.72	$58.15	$58.15	16,082
2024-12-27	$59.78	$59.93	$59.05	$59.33	$58.89	5,112
2024-12-26	$59.56	$60.23	$59.56	$60.23	$59.78	11,501
2024-12-24	$59.23	$59.99	$59.23	$59.91	$59.46	41,637
2024-12-23	$58.96	$59.15	$58.52	$59.15	$58.71	18,918
2024-12-20	$57.99	$59.65	$57.99	$59.24	$59.24	15,764
2024-12-19	$58.94	$59.49	$58.42	$58.47	$58.47	29,396
2024-12-18	$61.10	$61.33	$58.38	$58.46	$58.46	25,212
2024-12-17	$61.08	$61.17	$60.80	$61.02	$61.02	8,934
2024-12-16	$60.90	$61.36	$60.62	$61.21	$61.21	8,422
2024-12-13	$61.25	$61.30	$60.70	$60.79	$60.79	6,356
2024-12-12	$61.21	$61.44	$60.91	$60.96	$60.96	11,682
2024-12-11	$60.75	$61.52	$60.75	$61.42	$61.42	13,100
2024-12-10	$60.89	$60.95	$60.33	$60.35	$60.35	11,640
2024-12-09	$61.97	$62.08	$60.84	$60.98	$60.98	21,310
2024-12-06	$61.21	$61.95	$61.21	$61.93	$61.93	39,643
2024-12-05	$61.51	$61.62	$60.89	$60.95	$60.95	8,715
2024-12-04	$61.71	$61.88	$61.16	$61.70	$61.70	15,648
2024-12-03	$61.57	$61.75	$61.42	$61.50	$61.50	7,511
2024-12-02	$61.90	$62.05	$61.54	$61.82	$61.82	10,725
2024-11-29	$61.76	$61.89	$61.62	$61.62	$61.62	10,544
2024-11-27	$61.57	$61.83	$61.32	$61.71	$61.71	6,794
2024-11-26	$61.47	$61.71	$61.25	$61.31	$61.31	7,252
2024-11-25	$61.52	$61.90	$61.35	$61.71	$61.71	29,615
2024-11-22	$60.37	$61.36	$60.37	$61.02	$61.02	17,147
2024-11-21	$59.82	$60.61	$59.49	$60.11	$60.11	41,171
2024-11-20	$59.79	$60.00	$59.18	$59.65	$59.65	18,428
2024-11-19	$58.64	$59.86	$58.64	$59.81	$59.81	66,915
2024-11-18	$58.77	$59.54	$58.77	$59.37	$59.37	72,987
2024-11-15	$58.14	$58.72	$58.11	$58.58	$58.58	110,793
2024-11-14	$58.97	$59.00	$58.29	$58.30	$58.30	17,788
2024-11-13	$60.02	$60.10	$58.94	$58.94	$58.94	18,692
2024-11-12	$59.30	$60.00	$59.30	$59.91	$59.91	53,768
2024-11-11	$58.27	$60.02	$58.27	$60.01	$60.01	30,786
2024-11-08	$57.25	$57.64	$56.98	$57.64	$57.64	15,963
2024-11-07	$57.08	$57.27	$56.96	$57.13	$57.13	27,634
2024-11-06	$55.86	$57.27	$55.81	$57.11	$57.11	57,700
2024-11-05	$53.39	$54.04	$53.39	$53.90	$53.90	8,736
2024-11-04	$53.38	$53.75	$53.36	$53.47	$53.47	15,218
2024-11-01	$53.34	$53.83	$53.28	$53.41	$53.41	11,298
2024-10-31	$53.91	$54.00	$53.30	$53.30	$53.30	7,892
2024-10-30	$53.68	$54.54	$53.68	$54.02	$54.02	6,468
2024-10-29	$54.00	$54.20	$53.75	$53.84	$53.84	10,600
2024-10-28	$53.92	$54.44	$53.92	$54.38	$54.38	8,609
2024-10-25	$54.23	$54.23	$53.44	$53.44	$53.44	4,164
2024-10-24	$54.07	$54.07	$53.52	$53.96	$53.96	7,189
2024-10-23	$54.00	$54.27	$53.58	$54.02	$54.02	11,385
2024-10-22	$53.91	$54.30	$53.91	$54.19	$54.19	6,299
2024-10-21	$54.74	$54.84	$54.24	$54.33	$54.33	7,239
2024-10-18	$54.50	$55.05	$54.21	$54.94	$54.94	18,308
2024-10-17	$54.77	$54.86	$54.32	$54.48	$54.48	9,924
2024-10-16	$54.28	$54.70	$54.17	$54.70	$54.70	12,160
2024-10-15	$54.24	$54.44	$53.93	$54.10	$54.10	7,934
2024-10-14	$53.55	$54.17	$53.33	$54.17	$54.17	19,020
2024-10-11	$52.61	$53.46	$52.61	$53.45	$53.45	11,689
2024-10-10	$52.35	$52.71	$52.28	$52.53	$52.53	9,902
2024-10-09	$52.57	$52.90	$52.47	$52.86	$52.86	10,755
2024-10-08	$52.00	$52.50	$51.88	$52.48	$52.48	14,937
2024-10-07	$52.22	$52.30	$51.67	$51.93	$51.93	6,451
2024-10-04	$51.78	$52.25	$51.54	$52.25	$52.25	10,225
2024-10-03	$51.02	$51.29	$50.98	$51.20	$51.20	13,873
2024-10-02	$51.38	$51.50	$51.12	$51.40	$51.40	9,554
2024-10-01	$52.20	$52.20	$51.25	$51.59	$51.59	21,963
2024-09-30	$52.08	$52.49	$51.88	$52.27	$52.27	28,829
2024-09-27	$52.14	$52.54	$52.14	$52.35	$52.35	18,922
2024-09-26	$51.75	$51.95	$51.63	$51.95	$51.95	11,172
2024-09-25	$52.00	$52.00	$51.10	$51.12	$51.12	28,633
2024-09-24	$52.58	$52.58	$52.03	$52.19	$52.19	10,045
2024-09-23	$52.53	$52.93	$52.51	$52.53	$52.53	16,911
2024-09-20	$52.55	$52.56	$52.18	$52.46	$52.46	16,577
2024-09-19	$52.82	$52.95	$52.58	$52.76	$52.76	16,759
2024-09-18	$51.80	$52.20	$51.59	$51.59	$51.59	15,744
2024-09-17	$51.57	$52.00	$51.52	$51.77	$51.77	22,016
2024-09-16	$50.93	$51.30	$50.79	$51.26	$51.26	8,012
2024-09-13	$50.88	$51.20	$50.88	$51.02	$51.02	5,709
2024-09-12	$49.93	$50.73	$49.93	$50.65	$50.65	13,622
2024-09-11	$49.42	$50.15	$48.71	$50.13	$50.13	25,555
2024-09-10	$49.93	$49.93	$48.93	$49.67	$49.67	290,566
2024-09-09	$49.44	$49.97	$49.44	$49.71	$49.71	5,282
2024-09-06	$49.60	$49.60	$48.87	$48.89	$48.89	4,793
2024-09-05	$50.42	$50.42	$49.85	$49.99	$49.99	27,390
2024-09-04	$50.55	$51.13	$50.42	$50.57	$50.57	9,088
2024-09-03	$51.31	$51.50	$50.60	$50.72	$50.72	9,886
2024-08-30	$51.65	$51.75	$51.27	$51.68	$51.68	9,135
2024-08-29	$50.86	$51.88	$50.86	$51.50	$51.50	25,493
2024-08-28	$50.55	$50.80	$50.00	$50.39	$50.39	11,216
2024-08-27	$50.35	$50.79	$50.35	$50.79	$50.79	16,753
2024-08-26	$50.60	$50.96	$50.47	$50.61	$50.61	17,917
2024-08-23	$50.09	$50.56	$50.02	$50.42	$50.42	32,008
2024-08-22	$50.07	$50.32	$49.74	$49.74	$49.74	23,542
2024-08-21	$50.00	$50.06	$49.64	$50.06	$50.06	11,635
2024-08-20	$50.34	$50.38	$49.87	$49.91	$49.91	9,540
2024-08-19	$49.79	$50.29	$49.79	$50.29	$50.29	19,899
2024-08-16	$49.29	$49.80	$49.28	$49.71	$49.71	27,010
2024-08-15	$48.85	$49.36	$48.84	$49.32	$49.32	15,160
2024-08-14	$47.95	$48.10	$47.69	$48.10	$48.10	16,388
2024-08-13	$47.12	$47.89	$47.12	$47.84	$47.84	13,637
2024-08-12	$47.12	$47.12	$46.66	$46.78	$46.78	16,821
2024-08-09	$46.72	$47.12	$46.43	$47.05	$47.05	24,312
2024-08-08	$45.91	$46.85	$45.91	$46.76	$46.76	17,652
2024-08-07	$46.20	$46.52	$45.30	$45.35	$45.35	69,443
2024-08-06	$45.09	$46.05	$44.90	$45.54	$45.54	14,871
2024-08-05	$44.25	$45.48	$44.11	$44.86	$44.86	40,343
2024-08-02	$47.03	$47.03	$45.90	$46.41	$46.41	20,010
2024-08-01	$48.99	$49.22	$47.57	$47.81	$47.81	12,628
2024-07-31	$49.18	$49.37	$48.89	$48.99	$48.99	23,757
2024-07-30	$48.72	$49.08	$48.42	$48.70	$48.70	13,171
2024-07-29	$48.26	$48.52	$48.10	$48.25	$48.25	13,316
2024-07-26	$47.70	$48.34	$47.67	$48.19	$48.19	22,416
2024-07-25	$47.44	$48.03	$47.15	$47.15	$47.15	8,569
2024-07-24	$48.50	$48.55	$47.67	$47.67	$47.67	14,076
2024-07-23	$49.11	$49.40	$48.94	$48.94	$48.94	20,773
2024-07-22	$49.08	$49.39	$48.64	$49.39	$49.39	16,181
2024-07-19	$48.81	$49.04	$48.53	$48.80	$48.80	8,497
2024-07-18	$50.00	$50.31	$49.01	$49.02	$49.02	26,182
2024-07-17	$49.50	$50.19	$49.50	$50.00	$50.00	20,187
2024-07-16	$49.14	$50.13	$49.14	$50.13	$50.13	19,006
2024-07-15	$48.33	$49.09	$48.33	$49.07	$49.07	29,377
2024-07-12	$47.86	$48.34	$47.86	$48.10	$48.10	14,539
2024-07-11	$47.27	$47.70	$47.27	$47.65	$47.65	50,310
2024-07-10	$47.11	$47.12	$46.51	$46.87	$46.87	22,741
2024-07-09	$47.23	$47.41	$47.04	$47.20	$47.20	19,513
2024-07-08	$47.59	$47.81	$47.21	$47.34	$47.34	24,326
2024-07-05	$47.18	$47.53	$47.04	$47.53	$47.53	22,101
2024-07-03	$47.32	$47.55	$47.25	$47.27	$47.27	18,497
2024-07-02	$46.70	$47.25	$46.70	$47.25	$47.25	19,027
2024-07-01	$46.98	$47.20	$46.51	$46.73	$46.73	19,087
2024-06-28	$46.75	$46.97	$46.55	$46.78	$46.78	14,101
2024-06-27	$46.68	$46.74	$46.50	$46.72	$46.72	41,956
2024-06-26	$46.84	$46.88	$46.67	$46.75	$46.75	15,857
2024-06-25	$47.11	$47.20	$46.90	$47.07	$47.07	30,020
2024-06-24	$46.83	$47.35	$46.74	$47.20	$47.20	30,798
2024-06-21	$46.70	$46.90	$46.55	$46.83	$46.83	17,351
2024-06-20	$46.36	$46.91	$46.30	$46.87	$46.87	20,030
2024-06-18	$46.52	$46.77	$46.49	$46.58	$46.58	26,251
2024-06-17	$46.24	$46.72	$46.02	$46.72	$46.72	32,201
2024-06-14	$46.54	$46.63	$46.19	$46.55	$46.55	11,856
2024-06-13	$47.66	$47.66	$46.69	$47.00	$47.00	30,829
2024-06-12	$48.36	$48.60	$47.83	$47.87	$47.87	11,713
2024-06-11	$47.84	$47.84	$47.23	$47.48	$47.48	98,369
2024-06-10	$47.77	$48.16	$47.68	$48.05	$48.05	26,934
2024-06-07	$48.23	$48.67	$48.17	$48.23	$48.23	14,182
2024-06-06	$48.06	$48.53	$47.97	$48.48	$48.48	20,230
2024-06-05	$48.00	$48.16	$47.64	$48.16	$48.16	45,531
2024-06-04	$47.42	$47.88	$47.40	$47.68	$47.68	24,879
2024-06-03	$48.11	$48.11	$47.31	$47.59	$47.59	24,540
2024-05-31	$47.82	$47.83	$47.14	$47.83	$47.83	21,863
2024-05-30	$47.56	$47.79	$47.49	$47.56	$47.56	24,042
2024-05-29	$47.39	$47.46	$47.30	$47.33	$47.33	11,189
2024-05-28	$48.34	$48.44	$47.75	$48.08	$48.08	23,674
2024-05-24	$48.12	$48.47	$48.12	$48.29	$48.29	9,989
2024-05-23	$48.79	$48.79	$47.62	$47.85	$47.85	16,852
2024-05-22	$49.03	$49.08	$48.62	$48.70	$48.70	10,666
2024-05-21	$49.40	$49.40	$49.06	$49.35	$49.35	19,420
2024-05-20	$49.44	$49.59	$49.22	$49.59	$49.59	31,308
2024-05-17	$49.28	$49.65	$49.28	$49.44	$49.44	16,180
2024-05-16	$49.59	$49.76	$49.30	$49.33	$49.33	33,849
2024-05-15	$49.65	$49.85	$49.63	$49.71	$49.71	11,136
2024-05-14	$49.18	$49.52	$49.18	$49.43	$49.43	36,368
2024-05-13	$49.34	$49.70	$49.24	$49.25	$49.25	15,674
2024-05-10	$49.66	$49.80	$48.69	$49.21	$49.21	9,242
2024-05-09	$49.34	$49.54	$49.04	$49.44	$49.44	10,013
2024-05-08	$49.00	$49.30	$48.91	$49.16	$49.16	10,432
2024-05-07	$49.26	$49.46	$49.08	$49.19	$49.19	10,059
2024-05-06	$48.75	$49.10	$48.75	$49.06	$49.06	14,163
2024-05-03	$49.02	$49.02	$48.36	$48.44	$48.44	14,605
2024-05-02	$47.90	$48.40	$47.63	$48.33	$48.33	20,604
2024-05-01	$47.71	$48.00	$47.14	$47.27	$47.27	13,752
2024-04-30	$48.89	$48.89	$48.10	$48.10	$48.10	5,024
2024-04-29	$49.13	$49.33	$48.91	$49.00	$49.00	20,226
2024-04-26	$48.48	$49.28	$48.48	$49.12	$49.12	8,899
2024-04-25	$48.55	$48.72	$48.03	$48.51	$48.51	11,039
2024-04-24	$49.79	$49.97	$49.40	$49.63	$49.63	17,221
2024-04-23	$48.91	$49.95	$48.91	$49.90	$49.90	38,869
2024-04-22	$48.29	$49.00	$48.14	$48.69	$48.69	10,094
2024-04-19	$48.27	$48.27	$47.79	$47.98	$47.98	28,186
2024-04-18	$48.58	$48.80	$48.05	$48.06	$48.06	15,620
2024-04-17	$48.87	$48.87	$48.04	$48.37	$48.37	15,343
2024-04-16	$48.41	$48.53	$48.13	$48.26	$48.26	24,781
2024-04-15	$50.13	$50.26	$48.56	$48.72	$48.72	31,602
2024-04-12	$50.32	$50.60	$49.54	$49.72	$49.72	8,749
2024-04-11	$50.85	$51.00	$50.13	$50.87	$50.87	12,566
2024-04-10	$50.32	$50.70	$50.28	$50.56	$50.56	9,491
2024-04-09	$51.59	$51.59	$50.91	$51.32	$51.32	9,954
2024-04-08	$50.99	$51.51	$50.90	$51.40	$51.40	26,490
2024-04-05	$50.40	$51.16	$50.40	$50.84	$50.84	14,981
2024-04-04	$51.80	$52.00	$50.45	$50.48	$50.48	22,158
2024-04-03	$51.06	$51.71	$51.06	$51.48	$51.48	38,805
2024-04-02	$50.87	$51.36	$50.87	$51.36	$51.36	192,455
2024-04-01	$52.54	$52.60	$51.66	$51.66	$51.66	11,919
2024-03-28	$52.09	$52.74	$52.09	$52.64	$52.64	24,198
2024-03-27	$52.53	$52.53	$51.80	$52.06	$52.06	22,831
2024-03-26	$52.16	$52.55	$52.05	$52.27	$52.27	11,070
2024-03-25	$51.47	$52.11	$51.27	$52.09	$52.09	12,068
2024-03-22	$52.19	$52.24	$51.51	$51.56	$51.56	26,426
2024-03-21	$52.12	$52.92	$52.05	$52.41	$52.41	22,177
2024-03-20	$50.67	$51.95	$50.67	$51.86	$51.86	18,481
2024-03-19	$50.20	$50.73	$50.07	$50.63	$50.63	15,686
2024-03-18	$50.55	$51.06	$50.55	$50.86	$50.86	16,923
2024-03-15	$50.30	$50.86	$50.30	$50.55	$50.55	17,331
2024-03-14	$51.49	$51.49	$50.31	$50.63	$50.63	23,976
2024-03-13	$51.26	$52.14	$51.26	$51.61	$51.61	38,800
2024-03-12	$51.42	$51.43	$50.65	$51.37	$51.37	45,106
2024-03-11	$51.04	$51.32	$50.84	$51.04	$51.04	24,400
2024-03-08	$50.56	$51.50	$50.56	$51.08	$51.08	44,401
2024-03-07	$50.38	$50.63	$50.19	$50.55	$50.55	89,707
2024-03-06	$49.79	$50.38	$49.79	$50.05	$50.05	17,190
2024-03-05	$49.74	$50.23	$49.12	$49.36	$49.36	29,983
2024-03-04	$49.92	$50.33	$49.80	$49.96	$49.96	22,444
2024-03-01	$49.73	$49.98	$49.72	$49.93	$49.93	20,853
2024-02-29	$49.96	$50.13	$49.55	$49.90	$49.90	92,226
2024-02-28	$49.37	$50.00	$49.37	$49.74	$49.74	50,317
2024-02-27	$49.32	$49.73	$49.32	$49.73	$49.73	20,070
2024-02-26	$48.40	$49.21	$48.37	$49.13	$49.13	52,611
2024-02-23	$48.28	$48.80	$48.28	$48.50	$48.50	37,714
2024-02-22	$47.47	$47.99	$47.41	$47.88	$47.88	26,713
2024-02-21	$47.23	$47.35	$46.92	$47.16	$47.16	20,286
2024-02-20	$47.60	$47.82	$47.45	$47.73	$47.73	36,577
2024-02-16	$48.61	$48.66	$47.86	$47.92	$47.92	38,887
2024-02-15	$47.66	$48.26	$47.63	$48.10	$48.10	40,988
2024-02-14	$46.73	$47.48	$46.73	$47.36	$47.36	58,348
2024-02-13	$46.21	$46.67	$45.90	$46.24	$46.24	24,758
2024-02-12	$47.00	$47.74	$47.00	$47.52	$47.52	41,614
2024-02-09	$46.80	$47.25	$46.56	$47.01	$47.01	55,335
2024-02-08	$46.27	$46.65	$46.22	$46.55	$46.55	65,403
2024-02-07	$46.00	$46.31	$45.60	$46.20	$46.20	22,763
2024-02-06	$45.51	$45.85	$45.29	$45.82	$45.82	24,988
2024-02-05	$45.87	$45.87	$45.38	$45.59	$45.59	20,921
2024-02-02	$45.71	$46.47	$45.71	$46.34	$46.34	39,554
2024-02-01	$45.57	$46.11	$45.33	$45.98	$45.98	18,374
2024-01-31	$46.15	$46.50	$45.40	$45.45	$45.45	36,998
2024-01-30	$46.44	$46.60	$46.28	$46.50	$46.50	44,761
2024-01-29	$45.80	$46.71	$45.80	$46.57	$46.57	27,314
2024-01-26	$45.40	$46.24	$45.38	$46.08	$46.08	29,213
2024-01-25	$45.51	$45.55	$45.12	$45.46	$45.46	34,593
2024-01-24	$46.08	$46.08	$45.34	$45.38	$45.38	26,525
2024-01-23	$45.70	$45.83	$45.48	$45.60	$45.60	21,492
2024-01-22	$45.42	$46.04	$45.35	$45.56	$45.56	54,397
2024-01-19	$44.55	$45.08	$44.33	$45.05	$45.05	50,065
2024-01-18	$44.54	$44.72	$44.11	$44.49	$44.49	132,571
2024-01-17	$44.36	$44.57	$44.21	$44.53	$44.53	51,947
2024-01-16	$45.13	$45.25	$44.88	$45.05	$45.05	35,445
2024-01-12	$46.05	$46.25	$45.48	$45.53	$45.53	39,763
2024-01-11	$45.79	$45.91	$45.30	$45.87	$45.87	24,329
2024-01-10	$45.60	$45.79	$45.29	$45.66	$45.66	59,707
2024-01-09	$45.66	$45.85	$45.57	$45.70	$45.70	26,791
2024-01-08	$45.18	$46.16	$45.18	$46.08	$46.08	102,796
2024-01-05	$44.71	$45.43	$44.71	$45.08	$45.08	29,813
2024-01-04	$44.66	$45.17	$44.66	$44.79	$44.79	58,436
2024-01-03	$45.22	$45.29	$44.80	$44.84	$44.84	53,980
2024-01-02	$45.99	$46.08	$45.68	$45.81	$45.81	43,711
2023-12-29	$46.85	$46.97	$46.33	$46.41	$46.41	49,076
2023-12-28	$46.67	$47.01	$46.67	$46.90	$46.90	27,305
2023-12-27	$46.43	$46.86	$46.43	$46.75	$46.75	50,612
2023-12-26	$46.10	$46.63	$46.10	$46.55	$46.51	150,314
2023-12-22	$46.37	$46.50	$46.03	$46.29	$46.25	41,476
2023-12-21	$45.84	$46.20	$45.83	$46.20	$46.16	25,230
2023-12-20	$46.00	$46.51	$45.38	$45.38	$45.34	154,931
2023-12-19	$45.50	$46.37	$45.50	$46.34	$46.30	102,357
2023-12-18	$45.03	$45.44	$45.01	$45.38	$45.34	46,938
2023-12-15	$45.11	$45.50	$44.97	$45.08	$45.04	53,701
2023-12-14	$45.30	$45.94	$45.17	$45.36	$45.31	48,779
2023-12-13	$43.87	$45.00	$43.60	$44.91	$44.87	44,846
2023-12-12	$43.75	$44.02	$43.68	$44.02	$43.98	39,578
2023-12-11	$43.74	$44.05	$43.74	$43.88	$43.84	41,610
2023-12-08	$43.39	$43.91	$43.30	$43.74	$43.70	42,648
2023-12-07	$43.31	$43.59	$43.15	$43.47	$43.43	42,676
2023-12-06	$43.35	$43.85	$43.24	$43.34	$43.30	38,176
2023-12-05	$43.04	$43.15	$42.71	$42.99	$42.95	101,996
2023-12-04	$43.09	$43.63	$43.09	$43.25	$43.21	38,435
2023-12-01	$42.34	$43.38	$42.34	$43.38	$43.38	21,781
2023-11-30	$42.23	$42.48	$42.05	$42.46	$42.46	52,816
2023-11-29	$42.18	$42.66	$42.14	$42.14	$42.14	147,723
2023-11-28	$41.45	$42.10	$41.45	$42.10	$42.10	29,137
2023-11-27	$41.21	$41.65	$41.21	$41.45	$41.45	26,327
2023-11-24	$41.02	$41.38	$41.02	$41.33	$41.33	13,187
2023-11-22	$40.94	$41.22	$40.94	$41.03	$41.03	16,785
2023-11-21	$40.93	$41.04	$40.77	$40.79	$40.79	17,771
2023-11-20	$40.67	$41.16	$40.67	$41.12	$41.12	97,610
2023-11-17	$40.42	$40.82	$40.42	$40.77	$40.77	102,650
2023-11-16	$40.70	$40.77	$40.16	$40.36	$40.36	23,668
2023-11-15	$40.51	$41.16	$40.51	$40.89	$40.89	19,242
2023-11-14	$39.89	$40.66	$39.89	$40.47	$40.47	48,179
2023-11-13	$38.71	$39.29	$38.71	$39.08	$39.08	30,429
2023-11-10	$38.71	$38.90	$38.38	$38.85	$38.85	21,157
2023-11-09	$39.20	$39.44	$38.61	$38.61	$38.61	29,934
2023-11-08	$38.11	$38.86	$38.03	$38.82	$38.82	49,773
2023-11-07	$37.99	$38.27	$37.91	$38.12	$38.12	26,800
2023-11-06	$38.35	$38.35	$37.83	$38.05	$38.05	40,137
2023-11-03	$38.01	$38.61	$38.01	$38.29	$38.29	39,783
2023-11-02	$36.82	$37.38	$36.82	$37.37	$37.37	38,639
2023-11-01	$35.91	$36.36	$35.88	$36.31	$36.31	68,590
2023-10-31	$35.41	$35.96	$35.41	$35.87	$35.87	39,519
2023-10-30	$35.52	$35.60	$35.31	$35.51	$35.51	34,152
2023-10-27	$35.86	$35.86	$35.15	$35.22	$35.22	37,350
2023-10-26	$36.00	$36.15	$35.68	$35.84	$35.84	59,579
2023-10-25	$36.93	$36.93	$36.10	$36.18	$36.18	41,284
2023-10-24	$37.53	$38.00	$37.50	$37.76	$37.76	22,800
2023-10-23	$37.13	$37.67	$36.89	$37.26	$37.26	24,247
2023-10-20	$37.82	$37.93	$37.35	$37.40	$37.40	31,285
2023-10-19	$38.18	$38.48	$37.86	$37.99	$37.99	32,052
2023-10-18	$38.78	$38.83	$38.31	$38.36	$38.36	27,513
2023-10-17	$38.36	$39.15	$38.36	$39.08	$39.08	17,179
2023-10-16	$38.30	$38.70	$38.22	$38.66	$38.66	43,181
2023-10-13	$38.60	$38.60	$37.93	$38.02	$38.02	18,518
2023-10-12	$39.08	$39.08	$38.30	$38.44	$38.44	10,831
2023-10-11	$39.24	$39.56	$38.77	$39.07	$39.07	35,359
2023-10-10	$38.69	$39.35	$38.69	$39.12	$39.12	19,107
2023-10-09	$38.28	$38.67	$38.18	$38.54	$38.54	24,987
2023-10-06	$38.14	$38.91	$38.10	$38.73	$38.73	15,895
2023-10-05	$38.24	$38.40	$37.96	$38.33	$38.33	39,499
2023-10-04	$38.00	$38.36	$37.83	$38.32	$38.32	76,784
2023-10-03	$38.58	$38.65	$37.71	$37.84	$37.84	236,786
2023-10-02	$38.95	$39.18	$38.74	$38.86	$38.86	161,720
2023-09-29	$39.52	$39.65	$39.06	$39.10	$39.10	21,620
2023-09-28	$38.79	$39.33	$38.72	$39.18	$39.18	37,437
2023-09-27	$39.05	$39.06	$38.46	$38.81	$38.81	32,553
2023-09-26	$39.07	$39.27	$38.80	$38.84	$38.84	22,743
2023-09-25	$39.14	$39.42	$39.07	$39.40	$39.40	41,288
2023-09-22	$39.68	$39.76	$39.36	$39.36	$39.36	26,713
2023-09-21	$39.90	$39.90	$39.46	$39.46	$39.46	64,167
2023-09-20	$40.98	$41.06	$40.34	$40.38	$40.38	37,632
2023-09-19	$41.04	$41.04	$40.56	$40.84	$40.84	22,773
2023-09-18	$41.32	$41.33	$41.02	$41.11	$41.11	28,085
2023-09-15	$41.45	$41.78	$41.34	$41.44	$41.44	41,690
2023-09-14	$41.53	$41.57	$41.24	$41.55	$41.55	73,152
2023-09-13	$41.45	$41.59	$41.16	$41.34	$41.34	29,860
2023-09-12	$41.29	$41.74	$41.29	$41.47	$41.47	15,937
2023-09-11	$41.47	$41.68	$41.28	$41.48	$41.48	52,104
2023-09-08	$41.47	$41.47	$41.14	$41.19	$41.19	21,076
2023-09-07	$41.41	$41.47	$41.27	$41.44	$41.44	20,166
2023-09-06	$41.84	$42.10	$41.64	$41.73	$41.73	16,668
2023-09-05	$42.05	$42.12	$41.90	$41.91	$41.91	29,742
2023-09-01	$42.14	$42.40	$42.10	$42.35	$42.35	22,931
2023-08-31	$42.03	$42.13	$41.80	$41.94	$41.94	32,762
2023-08-30	$41.69	$42.10	$41.69	$42.08	$42.08	34,148
2023-08-29	$41.18	$41.81	$41.18	$41.77	$41.77	104,936
2023-08-28	$41.04	$41.29	$40.96	$41.19	$41.19	20,755
2023-08-25	$40.54	$40.98	$40.31	$40.87	$40.87	43,691
2023-08-24	$40.85	$41.00	$40.41	$40.41	$40.41	20,885
2023-08-23	$40.60	$40.94	$40.60	$40.86	$40.86	22,202
2023-08-22	$40.73	$40.73	$40.50	$40.53	$40.53	15,912
2023-08-21	$40.75	$40.77	$40.21	$40.60	$40.60	17,769
2023-08-18	$40.43	$40.86	$40.43	$40.77	$40.77	20,573
2023-08-17	$41.44	$41.44	$40.61	$40.61	$40.61	41,310
2023-08-16	$41.79	$42.35	$41.76	$41.80	$41.80	72,992
2023-08-15	$42.15	$42.20	$41.69	$41.89	$41.89	45,610
2023-08-14	$42.53	$42.59	$42.26	$42.51	$42.51	31,628
2023-08-11	$42.64	$42.93	$42.64	$42.70	$42.70	39,605
2023-08-10	$43.17	$43.55	$42.82	$42.89	$42.89	17,573
2023-08-09	$43.19	$43.26	$42.87	$42.91	$42.91	25,674
2023-08-08	$43.01	$43.16	$42.75	$43.14	$43.14	24,879
2023-08-07	$43.46	$43.53	$43.33	$43.50	$43.50	17,576
2023-08-04	$43.64	$43.82	$43.20	$43.27	$43.27	28,469
2023-08-03	$43.55	$43.85	$43.42	$43.68	$43.68	24,354
2023-08-02	$44.74	$44.74	$43.80	$43.90	$43.90	29,634
2023-08-01	$45.21	$45.43	$44.86	$45.41	$45.41	145,827
2023-07-31	$44.75	$45.25	$44.75	$45.20	$45.20	24,015
2023-07-28	$44.51	$44.71	$44.39	$44.55	$44.55	13,809
2023-07-27	$45.18	$45.32	$43.89	$43.99	$43.99	20,598
2023-07-26	$44.56	$44.86	$44.39	$44.70	$44.70	25,905
2023-07-25	$44.99	$45.10	$44.87	$44.94	$44.94	19,486
2023-07-24	$44.76	$45.13	$44.74	$45.07	$45.07	23,154
2023-07-21	$44.80	$44.93	$44.35	$44.76	$44.76	48,710
2023-07-20	$44.84	$44.90	$44.56	$44.70	$44.70	27,238
2023-07-19	$45.42	$45.65	$45.17	$45.30	$45.30	30,987
2023-07-18	$44.90	$45.36	$44.90	$45.33	$45.33	23,279
2023-07-17	$44.49	$45.00	$44.48	$44.90	$44.90	41,500
2023-07-14	$44.98	$45.01	$44.51	$44.61	$44.61	33,692
2023-07-13	$44.26	$45.09	$44.26	$44.98	$44.98	44,022
2023-07-12	$44.19	$44.29	$43.96	$44.00	$44.00	33,633
2023-07-11	$43.08	$43.68	$43.08	$43.68	$43.68	21,291
2023-07-10	$42.33	$42.96	$42.33	$42.94	$42.94	33,601
2023-07-07	$42.00	$42.70	$42.00	$42.37	$42.37	20,899
2023-07-06	$42.39	$42.39	$41.63	$42.03	$42.03	29,071
2023-07-05	$42.80	$43.03	$42.60	$42.89	$42.89	38,824
2023-07-03	$42.73	$43.14	$42.73	$43.06	$43.06	30,746
2023-06-30	$42.49	$42.81	$42.45	$42.70	$42.70	34,832
2023-06-29	$41.95	$42.35	$41.95	$42.15	$42.15	38,629
2023-06-28	$41.65	$41.93	$41.65	$41.91	$41.91	24,888
2023-06-27	$41.50	$41.81	$41.42	$41.75	$41.75	21,176
2023-06-26	$41.43	$41.87	$41.17	$41.18	$41.18	57,070
2023-06-23	$41.37	$41.59	$41.15	$41.51	$41.51	63,077
2023-06-22	$41.83	$41.95	$41.67	$41.86	$41.86	38,381
2023-06-21	$42.21	$42.32	$41.85	$42.09	$42.09	97,879
2023-06-20	$42.11	$42.48	$41.89	$42.35	$42.35	48,439
2023-06-16	$42.79	$42.79	$42.41	$42.42	$42.42	22,468
2023-06-15	$42.15	$42.79	$41.98	$42.68	$42.68	38,400
2023-06-14	$42.71	$42.86	$42.15	$42.35	$42.35	35,412
2023-06-13	$42.51	$42.83	$42.50	$42.70	$42.70	70,156
2023-06-12	$42.08	$42.40	$41.98	$42.30	$42.30	40,339
2023-06-09	$42.06	$42.33	$41.90	$41.99	$41.99	38,653
2023-06-08	$42.02	$42.18	$41.81	$42.10	$42.10	23,773
2023-06-07	$42.32	$42.57	$42.04	$42.08	$42.08	43,256
2023-06-06	$41.31	$42.19	$41.31	$42.16	$42.16	146,975
2023-06-05	$41.62	$41.62	$41.17	$41.41	$41.41	30,600
2023-06-02	$41.45	$41.82	$41.28	$41.70	$41.70	27,626
2023-06-01	$40.45	$41.17	$40.37	$41.01	$41.01	41,015
2023-05-31	$40.21	$40.51	$39.88	$40.46	$40.46	60,594
2023-05-30	$40.73	$40.75	$40.12	$40.35	$40.35	103,047
2023-05-26	$40.51	$40.80	$40.39	$40.63	$40.63	24,615
2023-05-25	$40.84	$40.91	$40.34	$40.49	$40.49	43,774
2023-05-24	$41.26	$41.26	$40.69	$40.77	$40.77	26,023
2023-05-23	$42.03	$42.34	$41.59	$41.60	$41.60	56,577
2023-05-22	$41.79	$42.40	$41.76	$42.23	$42.23	92,812
2023-05-19	$42.12	$42.17	$41.62	$41.66	$41.66	72,837
2023-05-18	$41.57	$42.02	$41.45	$41.89	$41.89	50,768
2023-05-17	$41.25	$41.80	$41.03	$41.64	$41.64	86,720
2023-05-16	$41.49	$41.65	$40.98	$40.98	$40.98	33,801
2023-05-15	$41.29	$41.85	$41.29	$41.76	$41.76	22,907
2023-05-12	$41.63	$41.70	$40.99	$41.18	$41.18	34,591
2023-05-11	$41.14	$41.59	$41.03	$41.51	$41.51	67,208
2023-05-10	$42.11	$42.20	$40.95	$41.31	$41.31	46,964
2023-05-09	$41.79	$41.94	$41.54	$41.74	$41.74	28,025
2023-05-08	$42.14	$42.39	$42.07	$42.26	$42.26	25,968
2023-05-05	$41.26	$42.07	$41.16	$41.97	$41.97	29,245
2023-05-04	$40.66	$40.96	$40.48	$40.75	$40.75	19,280
2023-05-03	$40.71	$41.41	$40.67	$40.77	$40.77	23,933
2023-05-02	$41.48	$41.48	$40.34	$40.65	$40.65	40,945
2023-05-01	$42.00	$42.03	$41.63	$41.66	$41.66	21,507
2023-04-28	$41.32	$42.17	$41.30	$42.09	$42.09	139,435
2023-04-27	$41.13	$41.57	$40.75	$41.47	$41.47	21,580
2023-04-26	$40.96	$41.16	$40.72	$40.84	$40.84	12,475
2023-04-25	$41.54	$41.61	$40.88	$40.94	$40.94	27,250
2023-04-24	$42.01	$42.23	$41.72	$41.91	$41.91	30,076
2023-04-21	$41.98	$42.08	$41.85	$42.08	$42.08	24,299
2023-04-20	$41.64	$41.98	$41.57	$41.85	$41.85	22,261
2023-04-19	$42.05	$42.15	$41.71	$41.99	$41.99	28,891
2023-04-18	$42.46	$42.50	$42.09	$42.32	$42.32	21,412
2023-04-17	$42.16	$42.37	$42.05	$42.36	$42.36	28,015
2023-04-14	$42.09	$42.44	$41.71	$42.03	$42.03	25,806
2023-04-13	$41.25	$42.15	$41.21	$42.01	$42.01	27,067
2023-04-12	$41.76	$41.94	$40.93	$40.95	$40.95	16,007
2023-04-11	$41.05	$41.46	$40.96	$41.34	$41.34	14,715
2023-04-10	$40.41	$40.79	$40.36	$40.79	$40.79	10,418
2023-04-06	$40.47	$40.83	$40.34	$40.71	$40.71	30,455
2023-04-05	$40.91	$40.96	$40.42	$40.55	$40.55	15,814
2023-04-04	$41.60	$41.67	$41.03	$41.15	$41.15	44,985
2023-04-03	$41.49	$41.58	$41.15	$41.46	$41.46	34,665
2023-03-31	$41.21	$41.74	$41.21	$41.67	$41.67	71,532
2023-03-30	$41.07	$41.33	$40.91	$41.00	$41.00	33,411
2023-03-29	$40.48	$40.81	$40.44	$40.76	$40.76	61,369
2023-03-28	$40.26	$40.30	$39.94	$40.06	$40.06	19,344
2023-03-27	$40.32	$40.46	$40.10	$40.32	$40.32	46,184
2023-03-24	$39.91	$40.07	$39.42	$40.07	$40.07	48,611
2023-03-23	$40.37	$41.10	$39.92	$40.24	$40.24	117,468
2023-03-22	$41.38	$41.73	$40.45	$40.53	$40.53	43,578
2023-03-21	$40.92	$41.47	$40.79	$41.40	$41.40	65,947
2023-03-20	$40.00	$40.65	$39.89	$40.28	$40.28	24,084
2023-03-17	$40.23	$40.33	$39.78	$39.97	$39.97	27,108
2023-03-16	$39.69	$40.55	$39.39	$40.51	$40.51	30,892
2023-03-15	$39.53	$40.01	$39.36	$39.95	$39.95	34,000
2023-03-14	$40.19	$40.80	$40.14	$40.64	$40.64	32,112
2023-03-13	$39.89	$40.01	$38.96	$39.39	$39.39	66,318
2023-03-10	$41.53	$41.53	$40.21	$40.50	$40.50	77,722
2023-03-09	$42.68	$43.13	$41.74	$41.74	$41.74	44,239
2023-03-08	$42.38	$42.73	$42.28	$42.68	$42.68	29,664
2023-03-07	$43.29	$43.30	$42.37	$42.37	$42.37	19,144
2023-03-06	$43.48	$43.82	$43.26	$43.33	$43.33	30,522
2023-03-03	$42.74	$43.48	$42.74	$43.44	$43.44	32,176
2023-03-02	$42.04	$42.57	$41.96	$42.51	$42.51	34,211
2023-03-01	$42.29	$42.42	$42.01	$42.32	$42.32	27,329
2023-02-28	$42.01	$42.60	$42.01	$42.33	$42.33	24,127
2023-02-27	$42.32	$42.44	$41.98	$42.07	$42.07	29,109
2023-02-24	$41.76	$42.00	$41.56	$41.89	$41.89	42,571
2023-02-23	$42.52	$42.63	$41.89	$42.49	$42.49	36,650
2023-02-22	$42.11	$42.43	$41.93	$42.18	$42.18	29,852
2023-02-21	$42.37	$42.55	$42.09	$42.11	$42.11	52,964
2023-02-17	$43.06	$43.08	$42.55	$43.03	$43.03	54,630
2023-02-16	$43.53	$44.09	$43.41	$43.41	$43.41	39,903
2023-02-15	$43.38	$44.20	$43.31	$44.20	$44.20	22,990
2023-02-14	$43.45	$44.21	$43.26	$43.73	$43.73	76,450
2023-02-13	$43.56	$43.85	$43.32	$43.68	$43.68	48,286
2023-02-10	$43.59	$43.92	$43.37	$43.77	$43.77	26,500
2023-02-09	$44.68	$44.77	$43.65	$43.76	$43.76	55,311
2023-02-08	$44.79	$44.79	$44.16	$44.20	$44.20	19,972
2023-02-07	$44.34	$45.23	$44.27	$45.10	$45.10	39,801
2023-02-06	$44.92	$44.92	$44.28	$44.47	$44.47	25,128
2023-02-03	$45.32	$46.08	$45.16	$45.43	$45.43	80,736
2023-02-02	$45.69	$46.60	$45.69	$46.05	$46.05	38,084
2023-02-01	$44.15	$45.25	$43.93	$44.95	$44.95	70,564
2023-01-31	$43.60	$44.24	$43.60	$44.24	$44.24	32,036
2023-01-30	$44.05	$44.08	$43.53	$43.59	$43.59	191,158
2023-01-27	$43.72	$44.61	$43.72	$44.41	$44.41	59,843
2023-01-26	$43.93	$44.14	$43.19	$43.80	$43.80	49,638
2023-01-25	$42.63	$43.46	$42.34	$43.46	$43.46	86,140
2023-01-24	$43.17	$43.65	$42.28	$43.23	$43.23	41,625
2023-01-23	$42.83	$43.55	$42.83	$43.47	$43.47	260,523
2023-01-20	$41.94	$42.80	$41.69	$42.77	$42.77	132,330
2023-01-19	$41.54	$41.88	$41.35	$41.66	$41.66	192,135
2023-01-18	$42.92	$43.21	$42.09	$42.11	$42.11	40,186
2023-01-17	$42.50	$42.84	$42.35	$42.70	$42.70	220,558
2023-01-13	$42.22	$42.75	$42.19	$42.68	$42.68	20,119
2023-01-12	$42.20	$42.59	$41.82	$42.57	$42.57	31,709
2023-01-11	$41.77	$42.17	$41.64	$42.17	$42.17	50,028
2023-01-10	$41.24	$41.70	$41.06	$41.70	$41.70	32,081
2023-01-09	$41.18	$41.65	$41.09	$41.36	$41.36	42,714
2023-01-06	$39.96	$40.91	$39.65	$40.85	$40.85	61,298
2023-01-05	$40.01	$40.24	$39.55	$39.62	$39.62	24,591
2023-01-04	$39.64	$40.43	$39.64	$40.30	$40.30	89,037
2023-01-03	$39.61	$40.27	$38.96	$39.22	$39.22	63,273
2022-12-30	$38.87	$39.29	$38.79	$39.26	$39.26	147,522
2022-12-29	$38.47	$39.35	$38.47	$39.30	$39.30	172,532
2022-12-28	$38.42	$38.76	$38.03	$38.10	$38.10	108,186
2022-12-27	$38.36	$38.69	$38.16	$38.49	$38.49	105,587
2022-12-23	$38.06	$38.54	$37.93	$38.54	$38.54	47,989
2022-12-22	$38.33	$38.33	$37.55	$38.24	$38.24	70,254
2022-12-21	$38.55	$38.92	$38.40	$38.74	$38.74	141,268
2022-12-20	$38.01	$38.52	$38.00	$38.45	$38.45	55,973
2022-12-19	$38.62	$38.62	$38.01	$38.16	$38.16	74,713
2022-12-16	$38.74	$39.06	$38.31	$38.59	$38.59	57,536
2022-12-15	$39.91	$39.94	$38.86	$38.94	$38.94	71,974
2022-12-14	$40.75	$41.12	$40.21	$40.57	$40.57	56,895
2022-12-13	$41.84	$42.04	$40.61	$40.82	$40.82	56,522
2022-12-12	$39.90	$40.56	$39.81	$40.52	$40.52	86,040
2022-12-09	$39.77	$40.19	$39.77	$39.85	$39.85	18,381
2022-12-08	$39.84	$40.36	$39.74	$40.04	$40.04	49,383
2022-12-07	$39.64	$39.89	$39.27	$39.72	$39.72	54,666
2022-12-06	$40.79	$40.86	$39.55	$39.88	$39.88	98,380
2022-12-05	$41.30	$41.43	$40.57	$40.72	$40.72	106,532
2022-12-02	$41.17	$41.77	$41.10	$41.61	$41.61	106,792
2022-12-01	$41.68	$41.98	$41.29	$41.58	$41.58	27,172
2022-11-30	$40.10	$41.39	$39.91	$41.32	$41.32	56,310
2022-11-29	$39.81	$40.24	$39.71	$39.97	$39.97	80,452
2022-11-28	$40.23	$40.63	$39.75	$39.88	$39.88	70,509
2022-11-25	$40.47	$40.56	$40.35	$40.49	$40.49	152,684
2022-11-23	$40.06	$40.45	$39.91	$40.44	$40.44	25,774
2022-11-22	$39.81	$40.16	$39.35	$40.16	$40.16	62,847
2022-11-21	$40.00	$40.15	$39.55	$39.79	$39.79	28,768
2022-11-18	$40.70	$40.88	$40.11	$40.28	$40.28	31,039
2022-11-17	$40.08	$40.30	$39.67	$40.14	$40.14	174,644
2022-11-16	$41.78	$41.78	$40.58	$40.64	$40.64	27,810
2022-11-15	$42.40	$42.73	$41.67	$41.95	$41.95	70,716
2022-11-14	$41.69	$42.12	$41.46	$41.46	$41.46	55,910
2022-11-11	$41.09	$42.38	$41.09	$42.20	$42.20	255,601
2022-11-10	$39.90	$40.81	$39.90	$40.75	$40.75	148,125
2022-11-09	$38.78	$38.78	$37.97	$38.02	$38.02	38,490
2022-11-08	$38.98	$39.99	$38.90	$39.34	$39.34	31,284
2022-11-07	$38.73	$39.05	$38.30	$38.85	$38.85	67,616
2022-11-04	$38.54	$38.74	$37.80	$38.32	$38.32	52,916
2022-11-03	$38.64	$38.64	$37.75	$37.78	$37.78	47,604
2022-11-02	$41.00	$41.04	$39.33	$39.38	$39.38	110,668
2022-11-01	$41.50	$41.70	$40.86	$41.09	$41.09	42,642
2022-10-31	$41.13	$41.13	$40.67	$40.94	$40.94	48,380
2022-10-28	$40.51	$41.43	$40.47	$41.35	$41.35	38,217
2022-10-27	$40.64	$41.16	$40.46	$40.76	$40.76	37,542
2022-10-26	$40.27	$41.51	$40.27	$40.74	$40.74	40,263
2022-10-25	$39.24	$40.41	$39.24	$40.36	$40.36	48,877
2022-10-24	$39.11	$39.20	$38.48	$39.07	$39.07	50,628
2022-10-21	$38.39	$39.07	$38.00	$39.06	$39.06	53,759
2022-10-20	$38.62	$39.33	$38.35	$38.56	$38.56	61,693
2022-10-19	$39.01	$39.27	$38.37	$38.62	$38.62	34,253
2022-10-18	$39.84	$40.09	$39.10	$39.55	$39.55	62,919
2022-10-17	$38.44	$39.15	$38.44	$38.87	$38.87	42,388
2022-10-14	$38.84	$39.20	$37.54	$37.61	$37.61	25,402
2022-10-13	$36.63	$38.61	$36.55	$38.46	$38.46	71,048
2022-10-12	$37.68	$38.16	$37.41	$37.85	$37.85	69,965
2022-10-11	$38.26	$38.42	$37.35	$37.75	$37.75	102,573
2022-10-10	$39.13	$39.13	$38.12	$38.49	$38.49	110,186
2022-10-07	$39.39	$39.55	$38.84	$39.05	$39.05	56,381
2022-10-06	$40.20	$40.65	$40.02	$40.02	$40.02	42,018
2022-10-05	$39.88	$40.69	$39.77	$40.44	$40.44	27,410
2022-10-04	$39.60	$40.61	$39.60	$40.55	$40.55	32,896
2022-10-03	$38.07	$38.91	$37.70	$38.64	$38.64	77,010
2022-09-30	$37.89	$38.65	$37.68	$37.75	$37.75	30,534
2022-09-29	$38.02	$38.22	$37.60	$37.94	$37.94	42,847
2022-09-28	$37.53	$38.83	$37.53	$38.68	$38.68	57,536
2022-09-27	$38.11	$38.62	$37.35	$37.67	$37.67	40,139
2022-09-26	$38.28	$38.72	$37.50	$37.57	$37.57	62,148
2022-09-23	$38.50	$38.65	$37.95	$38.38	$38.38	62,943
2022-09-22	$40.08	$40.08	$38.99	$39.19	$39.19	57,912
2022-09-21	$40.85	$41.56	$40.15	$40.18	$40.18	60,069
2022-09-20	$40.84	$41.08	$40.50	$40.71	$40.71	96,377
2022-09-19	$40.78	$41.37	$40.78	$41.29	$41.29	73,314
2022-09-16	$41.44	$41.52	$40.93	$41.30	$41.30	61,111
2022-09-15	$42.25	$43.22	$42.11	$42.23	$42.23	29,803
2022-09-14	$42.53	$42.76	$42.22	$42.65	$42.65	44,775
2022-09-13	$42.74	$43.20	$42.27	$42.39	$42.39	45,196
2022-09-12	$44.04	$44.53	$44.01	$44.30	$44.30	33,545
2022-09-09	$42.97	$43.88	$42.97	$43.82	$43.82	41,858
2022-09-08	$41.99	$42.77	$41.91	$42.63	$42.63	36,568
2022-09-07	$41.62	$42.66	$41.59	$42.51	$42.51	60,954
2022-09-06	$41.65	$42.02	$41.26	$41.66	$41.66	118,872
2022-09-02	$42.55	$42.63	$41.45	$41.75	$41.75	37,425
2022-09-01	$42.16	$42.30	$41.48	$42.24	$42.24	75,147
2022-08-31	$43.12	$43.48	$42.60	$42.66	$42.66	23,736
2022-08-30	$43.10	$43.41	$42.47	$42.71	$42.71	51,313
2022-08-29	$42.69	$43.18	$42.59	$42.83	$42.83	41,023
2022-08-26	$44.80	$44.93	$43.11	$43.15	$43.15	42,989
2022-08-25	$44.36	$44.88	$44.27	$44.88	$44.88	47,536
2022-08-24	$43.62	$44.48	$43.56	$44.16	$44.16	35,245
2022-08-23	$44.00	$44.38	$43.69	$43.69	$43.69	47,630
2022-08-22	$44.19	$44.41	$43.91	$44.02	$44.02	60,610
2022-08-19	$45.66	$45.66	$44.93	$45.14	$45.14	100,453
2022-08-18	$46.17	$46.52	$45.80	$46.38	$46.38	37,140
2022-08-17	$46.71	$46.82	$46.06	$46.34	$46.34	66,125
2022-08-16	$47.04	$47.48	$46.72	$47.29	$47.29	60,643
2022-08-15	$47.05	$47.46	$47.00	$47.30	$47.30	41,326
2022-08-12	$46.82	$47.33	$46.74	$47.28	$47.28	56,720
2022-08-11	$47.19	$47.49	$46.35	$46.49	$46.49	85,830
2022-08-10	$46.42	$46.94	$46.42	$46.72	$46.72	92,641
2022-08-09	$45.71	$45.81	$45.19	$45.31	$45.31	57,629
2022-08-08	$46.13	$46.70	$45.81	$45.96	$45.96	40,008
2022-08-05	$45.16	$46.09	$45.14	$45.77	$45.77	194,561
2022-08-04	$45.99	$46.18	$45.59	$46.14	$46.14	79,152
2022-08-03	$44.87	$45.95	$44.87	$45.81	$45.81	64,265
2022-08-02	$44.02	$44.54	$43.82	$44.30	$44.30	227,446
2022-08-01	$43.99	$44.66	$43.57	$44.40	$44.40	295,058
2022-07-29	$43.66	$44.15	$43.55	$44.13	$44.13	34,177
2022-07-28	$43.43	$43.66	$42.75	$43.66	$43.66	65,137
2022-07-27	$42.22	$43.44	$42.22	$43.34	$43.34	153,311
2022-07-26	$42.15	$42.15	$41.51	$41.68	$41.68	74,005
2022-07-25	$42.65	$42.65	$42.08	$42.46	$42.46	65,946
2022-07-22	$43.19	$43.50	$42.27	$42.53	$42.53	74,892
2022-07-21	$42.57	$43.07	$42.46	$43.06	$43.06	982,977
2022-07-20	$42.05	$42.75	$41.99	$42.72	$42.72	61,797
2022-07-19	$41.18	$42.24	$41.18	$42.12	$42.12	81,094
2022-07-18	$41.01	$41.50	$40.47	$40.63	$40.63	58,958
2022-07-15	$39.76	$40.49	$39.75	$40.43	$40.43	114,871
2022-07-14	$38.90	$39.38	$38.46	$39.18	$39.18	74,936
2022-07-13	$38.99	$39.71	$38.66	$39.63	$39.63	87,113
2022-07-12	$39.65	$40.26	$39.65	$39.85	$39.85	141,271
2022-07-11	$40.20	$40.20	$39.66	$39.81	$39.81	64,729
2022-07-08	$40.51	$41.00	$40.09	$40.76	$40.76	54,665
2022-07-07	$40.26	$40.82	$40.26	$40.81	$40.81	41,791
2022-07-06	$40.17	$40.50	$39.76	$40.14	$40.14	42,219
2022-07-05	$38.81	$40.04	$38.43	$40.01	$40.01	72,309
2022-07-01	$38.97	$39.70	$38.89	$39.66	$39.66	64,916
2022-06-30	$39.03	$39.42	$38.24	$39.13	$39.13	111,594
2022-06-29	$39.84	$39.87	$39.37	$39.65	$39.65	88,091
2022-06-28	$41.32	$41.72	$39.95	$39.97	$39.97	109,051
2022-06-27	$41.75	$41.76	$40.90	$41.21	$41.21	77,631
2022-06-24	$40.51	$41.78	$40.43	$41.76	$41.76	62,470
2022-06-23	$39.60	$40.08	$39.34	$40.06	$40.06	60,393
2022-06-22	$38.85	$39.91	$38.72	$39.49	$39.49	91,563
2022-06-21	$39.66	$40.12	$39.41	$39.44	$39.44	220,857
2022-06-17	$38.31	$39.36	$38.27	$39.09	$39.09	283,070
2022-06-16	$39.00	$39.00	$37.91	$38.09	$38.09	117,403
2022-06-15	$39.68	$40.69	$39.37	$40.18	$40.18	117,168
2022-06-14	$39.54	$39.66	$38.86	$39.21	$39.21	88,033
2022-06-13	$40.37	$40.55	$39.21	$39.41	$39.41	169,677
2022-06-10	$42.70	$42.90	$41.81	$42.01	$42.01	152,760
2022-06-09	$45.34	$45.39	$43.65	$43.69	$43.69	90,068
2022-06-08	$45.83	$46.27	$45.47	$45.62	$45.62	47,489
2022-06-07	$45.35	$46.18	$45.23	$46.15	$46.15	71,797
2022-06-06	$46.34	$46.89	$45.90	$46.04	$46.04	46,765
2022-06-03	$45.98	$46.19	$45.65	$45.88	$45.88	39,985
2022-06-02	$45.17	$46.51	$45.17	$46.51	$46.51	55,962
2022-06-01	$46.00	$46.35	$44.87	$45.13	$45.13	38,133
2022-05-31	$46.17	$46.43	$45.56	$45.94	$45.94	86,338
2022-05-27	$45.68	$46.57	$45.68	$46.51	$46.51	109,787
2022-05-26	$44.05	$45.62	$44.05	$45.36	$45.36	65,301
2022-05-25	$42.66	$44.00	$42.66	$43.80	$43.80	45,585
2022-05-24	$43.67	$43.67	$42.44	$42.95	$42.95	93,364
2022-05-23	$43.76	$44.40	$43.36	$44.33	$44.33	74,806
2022-05-20	$43.86	$44.04	$42.29	$43.34	$43.34	60,435
2022-05-19	$42.10	$43.76	$42.10	$43.25	$43.25	116,138
2022-05-18	$42.95	$43.56	$42.26	$42.47	$42.47	103,709
2022-05-17	$43.00	$43.51	$42.42	$43.45	$43.45	61,163
2022-05-16	$42.46	$42.66	$41.84	$42.07	$42.07	150,496
2022-05-13	$41.31	$43.05	$41.31	$42.76	$42.76	381,381
2022-05-12	$39.50	$41.00	$39.21	$40.42	$40.42	173,101
2022-05-11	$40.98	$41.73	$40.04	$40.16	$40.16	134,881
2022-05-10	$42.17	$42.24	$40.38	$41.29	$41.29	144,793
2022-05-09	$42.77	$42.90	$41.22	$41.40	$41.40	182,124
2022-05-06	$44.77	$44.77	$43.18	$43.64	$43.64	144,309
2022-05-05	$47.11	$47.11	$44.67	$45.17	$45.17	99,111
2022-05-04	$46.53	$48.00	$45.46	$47.88	$47.88	68,590
2022-05-03	$46.63	$47.17	$46.29	$46.61	$46.61	54,821
2022-05-02	$46.25	$46.62	$45.43	$46.62	$46.62	95,745
2022-04-29	$47.73	$48.38	$46.33	$46.42	$46.42	64,264
2022-04-28	$46.94	$48.59	$46.67	$48.21	$48.21	95,476
2022-04-27	$45.95	$46.93	$45.75	$46.23	$46.23	75,993
2022-04-26	$47.03	$47.03	$45.75	$45.84	$45.84	104,808
2022-04-25	$46.47	$47.60	$46.36	$47.54	$47.54	98,680
2022-04-22	$48.41	$48.53	$46.88	$47.01	$47.01	91,292
2022-04-21	$50.04	$50.61	$48.43	$48.66	$48.66	103,633
2022-04-20	$50.71	$50.73	$49.61	$49.65	$49.65	106,068
2022-04-19	$49.35	$50.65	$49.27	$50.53	$50.53	57,669
2022-04-18	$49.27	$49.70	$48.84	$49.35	$49.35	116,741
2022-04-14	$50.00	$50.37	$49.54	$49.57	$49.57	57,102
2022-04-13	$48.96	$50.13	$48.82	$50.02	$50.02	64,700
2022-04-12	$50.07	$50.56	$49.16	$49.34	$49.34	64,746
2022-04-11	$49.41	$49.97	$49.12	$49.53	$49.53	58,717
2022-04-08	$50.23	$50.58	$49.52	$49.96	$49.96	50,584
2022-04-07	$50.87	$51.12	$49.50	$50.40	$50.40	79,211
2022-04-06	$51.84	$51.84	$50.67	$51.24	$51.24	136,766
2022-04-05	$53.62	$53.92	$52.57	$52.71	$52.71	97,255
2022-04-04	$52.90	$53.87	$52.90	$53.77	$53.77	73,243
2022-04-01	$52.32	$53.19	$52.32	$52.80	$52.80	72,509
2022-03-31	$52.99	$53.12	$52.07	$52.12	$52.12	44,896
2022-03-30	$53.73	$54.13	$52.72	$53.06	$53.06	83,909
2022-03-29	$52.60	$54.06	$52.60	$53.90	$53.90	101,804
2022-03-28	$51.40	$51.86	$50.64	$51.62	$51.62	89,498
2022-03-25	$52.18	$52.18	$50.92	$51.45	$51.45	199,003
2022-03-24	$51.44	$51.94	$51.11	$51.90	$51.90	72,073
2022-03-23	$51.75	$52.12	$51.19	$51.26	$51.26	63,898
2022-03-22	$51.33	$52.72	$51.33	$52.27	$52.27	79,738
2022-03-21	$52.00	$52.00	$50.98	$51.28	$51.28	207,242
2022-03-18	$50.34	$52.23	$50.22	$52.13	$52.13	59,601
2022-03-17	$49.00	$50.48	$48.98	$50.37	$50.37	133,268
2022-03-16	$47.63	$49.53	$47.63	$49.43	$49.43	142,595
2022-03-15	$45.88	$46.86	$45.81	$46.84	$46.84	93,805
2022-03-14	$45.93	$46.85	$45.49	$45.55	$45.55	109,437
2022-03-11	$46.91	$47.08	$45.78	$45.78	$45.78	101,499
2022-03-10	$46.16	$46.73	$45.84	$46.59	$46.59	241,586
2022-03-09	$46.18	$47.33	$46.06	$47.13	$47.13	135,279
2022-03-08	$44.00	$46.01	$43.62	$44.77	$44.77	348,302
2022-03-07	$46.31	$46.38	$44.16	$44.26	$44.26	323,945
2022-03-04	$47.95	$47.98	$46.16	$46.69	$46.69	175,882
2022-03-03	$50.00	$50.20	$48.34	$48.56	$48.56	226,349
2022-03-02	$49.41	$50.01	$48.93	$49.82	$49.82	73,310
2022-03-01	$51.08	$51.12	$48.97	$49.45	$49.45	110,362
2022-02-28	$50.64	$51.89	$50.61	$51.34	$51.34	475,565
2022-02-25	$50.63	$51.49	$49.97	$51.34	$51.34	593,649
2022-02-24	$46.70	$50.19	$46.70	$49.97	$49.97	229,077
2022-02-23	$50.57	$50.57	$48.94	$49.01	$49.01	109,640
2022-02-22	$50.11	$51.01	$49.84	$50.10	$50.10	149,641
2022-02-18	$51.24	$51.46	$50.36	$50.55	$50.55	96,977
2022-02-17	$52.64	$52.76	$51.28	$51.45	$51.45	115,204
2022-02-16	$53.21	$53.56	$52.83	$53.20	$53.20	75,540
2022-02-15	$53.17	$53.57	$52.97	$53.41	$53.41	77,619
2022-02-14	$52.30	$53.22	$52.09	$52.62	$52.62	131,757
2022-02-11	$53.36	$54.09	$52.14	$52.48	$52.48	199,101
2022-02-10	$53.53	$55.03	$53.05	$53.31	$53.31	186,565
2022-02-09	$53.37	$54.43	$53.37	$54.31	$54.31	128,862
2022-02-08	$51.83	$52.42	$51.54	$52.33	$52.33	84,910
2022-02-07	$52.25	$52.78	$52.06	$52.28	$52.28	827,904
2022-02-04	$51.75	$52.58	$51.37	$52.29	$52.29	84,356
2022-02-03	$52.76	$52.94	$51.61	$51.74	$51.74	135,980
2022-02-02	$54.81	$54.81	$53.63	$53.86	$53.86	145,650
2022-02-01	$54.78	$55.72	$54.41	$55.64	$55.64	157,464
2022-01-31	$52.55	$54.39	$52.55	$54.32	$54.32	156,664
2022-01-28	$50.59	$52.74	$50.42	$52.57	$52.57	172,224
2022-01-27	$51.41	$51.65	$50.20	$50.40	$50.40	324,309
2022-01-26	$52.06	$52.81	$50.70	$51.10	$51.10	141,526
2022-01-25	$50.68	$51.95	$50.03	$51.14	$51.14	138,054
2022-01-24	$50.63	$51.66	$49.00	$51.64	$51.64	330,843
2022-01-21	$53.50	$53.81	$52.08	$52.19	$52.19	163,371
2022-01-20	$54.18	$55.47	$53.61	$53.77	$53.77	165,782
2022-01-19	$54.37	$54.74	$53.82	$53.87	$53.87	180,990
2022-01-18	$54.53	$55.09	$54.05	$54.18	$54.18	175,324
2022-01-14	$55.46	$56.10	$54.81	$55.45	$55.45	77,018
2022-01-13	$57.28	$57.68	$56.04	$56.16	$56.16	140,085
2022-01-12	$57.91	$58.02	$57.11	$57.33	$57.33	85,069
2022-01-11	$56.27	$57.74	$56.07	$57.51	$57.51	178,727
2022-01-10	$56.62	$56.62	$54.55	$56.23	$56.23	164,667
2022-01-07	$57.24	$57.62	$56.97	$57.30	$57.30	146,886
2022-01-06	$57.00	$57.73	$56.59	$57.37	$57.37	148,945
2022-01-05	$58.60	$59.00	$57.33	$57.39	$57.39	205,925
2022-01-04	$59.49	$59.73	$58.26	$58.76	$58.76	174,655
2022-01-03	$58.31	$59.49	$58.02	$59.33	$59.33	148,888
2021-12-31	$58.12	$58.71	$58.06	$58.06	$58.06	236,942
2021-12-30	$57.60	$58.77	$57.60	$58.31	$58.31	151,061
2021-12-29	$57.79	$57.92	$57.28	$57.60	$57.60	261,747
2021-12-28	$58.13	$58.60	$57.82	$57.94	$57.94	190,336
2021-12-27	$58.05	$58.43	$57.75	$58.18	$58.18	153,850
2021-12-23	$57.53	$58.16	$57.37	$58.00	$58.00	136,104
2021-12-22	$56.93	$57.70	$56.93	$57.57	$57.57	114,995
2021-12-21	$55.20	$57.23	$55.20	$57.08	$57.08	173,685
2021-12-20	$55.24	$55.40	$54.50	$54.88	$54.88	160,243
2021-12-17	$56.11	$56.88	$55.18	$56.44	$56.44	480,745
2021-12-16	$57.76	$58.05	$56.11	$56.56	$56.56	180,358
2021-12-15	$56.63	$57.58	$55.88	$57.46	$57.46	133,210
2021-12-14	$56.88	$57.74	$56.51	$56.76	$56.76	176,799
2021-12-13	$58.41	$58.41	$57.26	$57.66	$57.66	91,795
2021-12-10	$58.78	$59.18	$58.12	$58.38	$58.38	107,631
2021-12-09	$59.34	$59.86	$58.62	$58.75	$58.75	143,414
2021-12-08	$59.65	$59.96	$58.89	$59.88	$59.88	198,931
2021-12-07	$58.79	$59.80	$58.79	$59.40	$59.40	319,540
2021-12-06	$56.24	$57.88	$55.34	$57.41	$57.41	380,329
2021-12-03	$57.30	$57.43	$55.28	$56.16	$56.16	338,809
2021-12-02	$55.50	$57.22	$55.50	$57.04	$57.04	215,526
2021-12-01	$57.75	$57.98	$55.36	$55.57	$55.57	230,873
2021-11-30	$57.86	$58.26	$56.50	$57.24	$57.24	222,284
2021-11-29	$59.29	$59.50	$57.51	$58.26	$58.26	240,407
2021-11-26	$58.89	$59.05	$58.15	$58.74	$58.74	183,224
2021-11-24	$58.63	$60.07	$58.18	$59.90	$59.90	278,153
2021-11-23	$58.66	$59.08	$57.95	$58.94	$58.94	270,342
2021-11-22	$61.01	$61.01	$58.18	$58.63	$58.63	504,890
2021-11-19	$61.66	$61.73	$61.05	$61.06	$61.06	122,870
2021-11-18	$63.00	$63.10	$61.78	$61.82	$61.82	205,891
2021-11-17	$64.47	$64.47	$62.54	$62.90	$62.90	261,987
2021-11-16	$64.93	$65.16	$64.37	$65.06	$65.06	164,191
2021-11-15	$64.97	$65.30	$64.72	$64.90	$64.90	314,866
2021-11-12	$64.31	$64.74	$64.22	$64.61	$64.61	112,982
2021-11-11	$64.84	$64.84	$63.86	$63.86	$63.86	131,334
2021-11-10	$64.01	$64.82	$63.70	$63.86	$63.86	131,627
2021-11-09	$65.52	$65.52	$64.00	$64.31	$64.31	240,136
2021-11-08	$65.50	$65.96	$65.27	$65.60	$65.60	217,728
2021-11-05	$65.24	$65.60	$64.83	$65.18	$65.18	82,946
2021-11-04	$65.00	$65.81	$64.64	$64.78	$64.78	134,328
2021-11-03	$64.29	$64.96	$64.06	$64.82	$64.82	92,185
2021-11-02	$65.64	$65.64	$64.10	$64.38	$64.38	202,795
2021-11-01	$65.30	$65.78	$65.20	$65.70	$65.70	155,996
2021-10-29	$65.67	$65.90	$65.16	$65.27	$65.27	130,889
2021-10-28	$66.71	$66.80	$65.50	$65.94	$65.94	122,764
2021-10-27	$69.00	$69.00	$66.22	$66.29	$66.29	180,996
2021-10-26	$70.30	$70.35	$69.34	$69.64	$69.64	80,627
2021-10-25	$69.83	$70.29	$69.73	$69.97	$69.97	101,624
2021-10-22	$69.87	$69.87	$69.10	$69.42	$69.42	108,852
2021-10-21	$70.01	$70.01	$69.60	$69.78	$69.78	45,333
2021-10-20	$70.50	$70.66	$70.17	$70.24	$70.24	60,122
2021-10-19	$70.06	$70.40	$69.92	$70.38	$70.38	68,040
2021-10-18	$69.77	$70.21	$69.29	$70.01	$70.01	52,304
2021-10-15	$69.14	$70.25	$69.14	$70.09	$70.09	56,293
2021-10-14	$68.15	$68.91	$68.15	$68.79	$68.79	59,052
2021-10-13	$67.11	$67.46	$66.65	$67.30	$67.30	75,144
2021-10-12	$66.51	$67.10	$66.12	$66.76	$66.76	83,946
2021-10-11	$68.00	$68.00	$66.38	$66.38	$66.38	137,808
2021-10-08	$69.26	$69.38	$68.38	$68.38	$68.38	61,219
2021-10-07	$68.85	$69.85	$68.85	$69.28	$69.28	41,947
2021-10-06	$66.65	$68.24	$66.52	$68.16	$68.16	65,523
2021-10-05	$67.11	$68.06	$66.81	$67.52	$67.52	60,426
2021-10-04	$68.70	$68.70	$66.52	$66.94	$66.94	76,969
2021-10-01	$67.98	$69.17	$67.59	$68.92	$68.92	182,137
2021-09-30	$68.58	$68.73	$67.54	$67.67	$67.67	101,060
2021-09-29	$69.12	$69.15	$68.16	$68.23	$68.23	43,637
2021-09-28	$70.29	$70.29	$68.76	$68.93	$68.93	83,235
2021-09-27	$71.17	$71.60	$70.83	$71.28	$71.28	144,516
2021-09-24	$71.16	$71.53	$71.16	$71.33	$71.33	59,586
2021-09-23	$70.56	$71.82	$70.34	$71.77	$71.77	69,148
2021-09-22	$69.40	$70.31	$69.21	$70.14	$70.14	58,479
2021-09-21	$69.48	$69.62	$68.70	$68.99	$68.99	63,285
2021-09-20	$69.13	$69.48	$68.02	$68.92	$68.92	124,218
2021-09-17	$71.19	$71.26	$70.42	$70.67	$70.67	76,216
2021-09-16	$70.24	$71.38	$70.24	$71.33	$71.33	119,061
2021-09-15	$69.83	$70.56	$69.61	$70.42	$70.42	71,279
2021-09-14	$70.55	$70.81	$69.70	$69.90	$69.90	44,654
2021-09-13	$71.14	$71.14	$69.94	$70.35	$70.35	304,567
2021-09-10	$71.97	$72.00	$70.94	$71.02	$71.02	68,040
2021-09-09	$70.87	$71.53	$70.87	$71.04	$71.04	157,807
2021-09-08	$71.30	$71.30	$70.57	$70.81	$70.81	77,047
2021-09-07	$71.69	$71.93	$71.37	$71.41	$71.41	83,571
2021-09-03	$71.65	$71.87	$71.45	$71.69	$71.69	44,120
2021-09-02	$72.81	$72.81	$71.53	$71.80	$71.80	65,846
2021-09-01	$72.46	$72.90	$72.32	$72.60	$72.60	56,074
2021-08-31	$72.29	$72.37	$72.03	$72.19	$72.19	124,899
2021-08-30	$72.11	$72.74	$72.06	$72.37	$72.37	305,377
2021-08-27	$70.49	$71.70	$70.49	$71.66	$71.66	74,209
2021-08-26	$71.24	$71.24	$70.32	$70.37	$70.37	55,738
2021-08-25	$71.27	$71.55	$71.04	$71.38	$71.38	69,805
2021-08-24	$70.99	$71.81	$70.85	$71.47	$71.47	173,444
2021-08-23	$70.00	$70.92	$70.00	$70.84	$70.84	61,627
2021-08-20	$68.70	$69.58	$68.70	$69.54	$69.54	33,168
2021-08-19	$68.64	$68.98	$68.37	$68.71	$68.71	77,374
2021-08-18	$69.21	$69.72	$69.00	$69.07	$69.07	74,476
2021-08-17	$69.40	$69.50	$68.92	$69.22	$69.22	114,310
2021-08-16	$70.15	$70.15	$69.21	$69.96	$69.96	64,716
2021-08-13	$70.42	$70.47	$70.18	$70.36	$70.36	37,009
2021-08-12	$70.55	$70.55	$70.03	$70.25	$70.25	70,259
2021-08-11	$70.77	$70.80	$70.28	$70.69	$70.69	39,167
2021-08-10	$70.83	$71.00	$70.37	$70.45	$70.45	47,876
2021-08-09	$70.74	$70.85	$70.28	$70.64	$70.64	57,531
2021-08-06	$70.33	$71.00	$70.14	$70.70	$70.70	66,191
2021-08-05	$69.47	$70.72	$69.09	$70.28	$70.28	73,353
2021-08-04	$69.44	$69.53	$69.03	$69.23	$69.23	122,089
2021-08-03	$70.48	$70.48	$68.66	$69.63	$69.63	159,736
2021-08-02	$70.94	$71.47	$70.31	$70.36	$70.36	180,576
2021-07-30	$70.79	$71.14	$70.21	$70.21	$70.21	63,968
2021-07-29	$71.30	$71.97	$71.30	$71.43	$71.43	63,447
2021-07-28	$71.00	$71.36	$70.82	$71.22	$71.22	86,097
2021-07-27	$71.34	$71.40	$70.26	$71.02	$71.02	113,030
2021-07-26	$71.84	$71.89	$71.62	$71.70	$71.70	58,659
2021-07-23	$71.65	$72.11	$71.65	$71.96	$71.96	85,474
2021-07-22	$71.14	$71.40	$70.70	$71.25	$71.25	118,860
2021-07-21	$69.90	$70.94	$69.90	$70.86	$70.86	36,962
2021-07-20	$68.23	$70.13	$68.22	$69.81	$69.81	58,933
2021-07-19	$69.13	$69.13	$67.85	$68.19	$68.19	116,817
2021-07-16	$70.79	$71.05	$70.06	$70.20	$70.20	45,794
2021-07-15	$70.71	$71.07	$70.17	$70.49	$70.49	47,724
2021-07-14	$71.39	$71.57	$70.96	$71.07	$71.07	64,830
2021-07-13	$71.30	$71.92	$71.00	$71.09	$71.09	80,170
2021-07-12	$71.34	$71.52	$71.11	$71.46	$71.46	38,016
2021-07-09	$70.46	$71.32	$70.46	$71.26	$71.26	52,563
2021-07-08	$70.24	$70.34	$69.45	$69.93	$69.93	160,345
2021-07-07	$71.65	$72.00	$70.86	$71.39	$71.39	83,320
2021-07-06	$71.58	$71.68	$70.81	$71.35	$71.35	64,212
2021-07-02	$71.13	$71.58	$71.10	$71.53	$71.53	35,863
2021-07-01	$70.46	$71.00	$70.42	$70.96	$70.96	36,702
2021-06-30	$70.45	$70.58	$70.26	$70.43	$70.43	60,985
2021-06-29	$70.87	$71.18	$70.52	$70.58	$70.58	108,110
2021-06-28	$71.88	$71.88	$70.67	$70.83	$70.83	72,713
2021-06-25	$72.00	$72.07	$71.54	$71.77	$71.77	49,751
2021-06-24	$71.37	$72.05	$71.37	$71.86	$71.86	183,474
2021-06-23	$70.69	$71.08	$70.69	$70.73	$70.73	50,780
2021-06-22	$70.31	$70.80	$69.84	$70.66	$70.66	66,429
2021-06-21	$69.96	$70.50	$69.49	$70.46	$70.46	279,975
2021-06-18	$69.66	$70.09	$69.46	$69.76	$69.76	148,536
2021-06-17	$69.42	$70.36	$69.42	$70.09	$70.09	57,969
2021-06-16	$70.27	$70.50	$69.02	$69.51	$69.51	172,773
2021-06-15	$70.63	$70.63	$70.08	$70.20	$70.20	208,786
2021-06-14	$70.55	$70.70	$70.31	$70.62	$70.62	57,236
2021-06-11	$70.16	$70.46	$70.00	$70.45	$70.45	37,299
2021-06-10	$69.73	$69.95	$69.39	$69.92	$69.92	44,589
2021-06-09	$69.92	$70.17	$69.50	$69.52	$69.52	45,823
2021-06-08	$69.65	$69.89	$69.25	$69.78	$69.78	85,554
2021-06-07	$69.70	$69.90	$69.29	$69.38	$69.38	277,145
2021-06-04	$69.43	$69.65	$69.30	$69.61	$69.61	83,183
2021-06-03	$69.31	$69.44	$68.72	$69.08	$69.08	52,259
2021-06-02	$69.54	$70.07	$69.39	$69.83	$69.83	71,714
2021-06-01	$69.97	$70.18	$69.45	$69.68	$69.68	96,395
2021-05-28	$69.61	$69.69	$69.19	$69.36	$69.36	63,113
2021-05-27	$69.33	$69.57	$69.00	$69.44	$69.44	267,812
2021-05-26	$69.20	$69.31	$68.94	$69.19	$69.19	92,432
2021-05-25	$68.78	$69.19	$68.76	$68.91	$68.91	115,134
2021-05-24	$68.02	$68.59	$68.02	$68.56	$68.56	70,571
2021-05-21	$68.16	$68.72	$67.80	$67.87	$67.87	118,663
2021-05-20	$66.72	$67.89	$66.72	$67.67	$67.67	78,545
2021-05-19	$65.56	$66.41	$65.13	$66.32	$66.32	74,013
2021-05-18	$67.14	$67.80	$67.00	$67.05	$67.05	74,801
2021-05-17	$66.96	$67.11	$66.30	$66.90	$66.90	73,690
2021-05-14	$66.05	$67.30	$66.05	$67.17	$67.17	68,286
2021-05-13	$65.60	$66.22	$65.03	$65.70	$65.70	64,470
2021-05-12	$66.89	$67.07	$65.23	$65.41	$65.41	258,966
2021-05-11	$66.51	$67.72	$66.10	$67.57	$67.57	120,218
2021-05-10	$69.45	$69.45	$68.06	$68.13	$68.13	154,997
2021-05-07	$69.20	$69.80	$69.10	$69.39	$69.39	186,493
2021-05-06	$69.15	$69.43	$67.72	$68.85	$68.85	271,716
2021-05-05	$70.08	$70.39	$69.05	$69.16	$69.16	206,600
2021-05-04	$70.51	$70.51	$69.05	$69.70	$69.70	140,343
2021-05-03	$71.82	$71.82	$71.16	$71.27	$71.27	64,507
2021-04-30	$72.08	$72.08	$71.30	$71.50	$71.50	66,740
2021-04-29	$73.38	$73.38	$71.91	$72.67	$72.67	96,185
2021-04-28	$72.17	$73.19	$72.17	$72.99	$72.99	85,401
2021-04-27	$72.86	$72.86	$72.09	$72.31	$72.31	152,455
2021-04-26	$72.29	$72.94	$72.26	$72.94	$72.94	175,858
2021-04-23	$71.28	$72.35	$71.28	$72.08	$72.08	57,312
2021-04-22	$71.40	$72.16	$71.00	$71.33	$71.33	94,670
2021-04-21	$70.07	$71.09	$69.96	$70.92	$70.92	62,308
2021-04-20	$71.02	$71.19	$69.90	$70.29	$70.29	155,413
2021-04-19	$71.71	$71.92	$70.93	$71.27	$71.27	82,474
2021-04-16	$72.32	$72.32	$71.77	$72.07	$72.07	56,000
2021-04-15	$71.53	$72.16	$71.46	$72.07	$72.07	93,384
2021-04-14	$71.59	$71.86	$70.95	$71.08	$71.08	55,553
2021-04-13	$71.19	$71.61	$70.86	$71.45	$71.45	129,750
2021-04-12	$71.01	$71.15	$70.48	$71.09	$71.09	99,285
2021-04-09	$70.74	$71.25	$70.45	$71.17	$71.17	103,021
2021-04-08	$70.11	$70.89	$70.11	$70.84	$70.84	86,446
2021-04-07	$69.54	$70.14	$69.54	$69.75	$69.75	87,333
2021-04-06	$69.00	$69.50	$68.59	$69.44	$69.44	92,281
2021-04-05	$69.00	$69.18	$68.54	$69.09	$69.09	91,862
2021-04-01	$67.38	$68.45	$67.38	$68.33	$68.33	117,686
2021-03-31	$66.47	$67.08	$66.47	$66.79	$66.79	140,803
2021-03-30	$65.95	$66.36	$65.58	$66.13	$66.13	83,205
2021-03-29	$66.97	$66.97	$65.60	$66.10	$66.10	100,827
2021-03-26	$66.59	$67.45	$66.13	$67.43	$67.43	58,074
2021-03-25	$65.86	$66.51	$65.01	$66.46	$66.46	133,311
2021-03-24	$67.19	$67.58	$66.28	$66.29	$66.29	82,809
2021-03-23	$68.00	$68.00	$66.91	$67.15	$67.15	160,253
2021-03-22	$68.30	$68.48	$68.01	$68.17	$68.17	118,657
2021-03-19	$68.50	$68.51	$67.90	$68.17	$68.17	154,903
2021-03-18	$70.32	$70.32	$68.30	$68.50	$68.50	244,499
2021-03-17	$70.36	$71.00	$69.81	$70.79	$70.79	352,844
2021-03-16	$71.48	$71.50	$70.24	$70.69	$70.69	169,566
2021-03-15	$70.92	$71.17	$70.58	$71.08	$71.08	115,954
2021-03-12	$70.60	$70.91	$69.75	$70.90	$70.90	141,246
2021-03-11	$69.89	$71.30	$69.87	$71.05	$71.05	297,281
2021-03-10	$68.90	$69.28	$68.40	$69.01	$69.01	267,037
2021-03-09	$67.97	$69.00	$67.76	$68.46	$68.46	607,306
2021-03-08	$67.11	$68.01	$66.67	$66.75	$66.75	257,573
2021-03-05	$67.00	$67.33	$64.34	$67.28	$67.28	203,889
2021-03-04	$68.26	$68.57	$65.64	$66.46	$66.46	211,018
2021-03-03	$69.23	$69.41	$68.15	$68.34	$68.34	95,137
2021-03-02	$70.28	$70.39	$69.55	$69.80	$69.80	169,536
2021-03-01	$69.36	$70.28	$69.36	$70.10	$70.10	81,288
2021-02-26	$68.68	$68.90	$67.28	$68.20	$68.20	222,496
2021-02-25	$70.88	$71.11	$68.22	$68.56	$68.56	263,262
2021-02-24	$69.65	$70.84	$69.10	$70.82	$70.82	159,556
2021-02-23	$69.67	$70.50	$68.04	$70.28	$70.28	319,507
2021-02-22	$70.41	$71.67	$70.19	$70.88	$70.88	130,165
2021-02-19	$71.47	$71.83	$71.20	$71.41	$71.41	132,122
2021-02-18	$71.14	$71.31	$70.38	$71.12	$71.12	118,520
2021-02-17	$71.84	$71.99	$71.05	$71.82	$71.82	165,872
2021-02-16	$72.21	$72.38	$71.65	$71.94	$71.94	210,640
2021-02-12	$71.11	$71.73	$71.11	$71.64	$71.64	102,724
2021-02-11	$70.86	$71.52	$70.81	$71.15	$71.15	215,781
2021-02-10	$70.54	$70.79	$69.76	$70.26	$70.26	188,227
2021-02-09	$69.54	$70.09	$68.97	$69.91	$69.91	120,605
2021-02-08	$68.88	$69.64	$68.87	$69.59	$69.59	148,066
2021-02-05	$68.38	$68.70	$68.18	$68.27	$68.27	221,346
2021-02-04	$66.88	$67.90	$66.88	$67.88	$67.88	316,307
2021-02-03	$66.30	$66.44	$65.82	$66.23	$66.23	142,942
2021-02-02	$65.05	$66.48	$65.05	$66.18	$66.18	116,449
2021-02-01	$63.29	$64.36	$63.29	$64.16	$64.16	130,444
2021-01-29	$63.67	$64.39	$62.08	$62.51	$62.51	121,771
2021-01-28	$62.63	$64.17	$62.50	$63.80	$63.80	116,133
2021-01-27	$64.00	$64.00	$62.09	$62.38	$62.38	224,222
2021-01-26	$65.56	$65.66	$64.68	$64.72	$64.72	91,329
2021-01-25	$66.26	$66.26	$64.41	$65.37	$65.37	217,651
2021-01-22	$66.42	$66.42	$66.00	$66.12	$66.12	75,378
2021-01-21	$66.99	$67.00	$66.31	$66.65	$66.65	184,756
2021-01-20	$66.09	$66.85	$66.09	$66.74	$66.74	143,465
2021-01-19	$65.33	$65.80	$65.20	$65.54	$65.54	134,503
2021-01-15	$65.01	$65.23	$64.27	$64.61	$64.61	80,324
2021-01-14	$65.93	$66.19	$65.15	$65.23	$65.23	133,297
2021-01-13	$65.29	$65.81	$65.20	$65.41	$65.41	106,980
2021-01-12	$65.53	$65.74	$64.68	$65.32	$65.32	134,681
2021-01-11	$65.94	$66.00	$65.45	$65.55	$65.55	240,063
2021-01-08	$66.53	$67.01	$66.15	$66.88	$66.88	130,842
2021-01-07	$66.07	$66.54	$65.79	$66.18	$66.18	234,695
2021-01-06	$65.50	$66.53	$65.15	$65.75	$65.75	123,257
2021-01-05	$65.49	$66.06	$65.45	$65.86	$65.86	91,131
2021-01-04	$67.05	$67.20	$64.79	$65.62	$65.62	205,472
2020-12-31	$66.32	$66.60	$65.93	$66.52	$66.52	110,680
2020-12-30	$65.79	$66.31	$65.79	$66.16	$66.16	136,562
2020-12-29	$66.22	$66.39	$65.35	$65.65	$65.65	114,929
2020-12-28	$66.28	$66.32	$65.59	$65.59	$65.59	147,016
2020-12-24	$65.22	$65.73	$65.13	$65.67	$65.67	63,661
2020-12-23	$65.40	$65.60	$64.91	$65.00	$65.00	91,045
2020-12-22	$65.20	$65.41	$64.98	$65.10	$65.10	187,799
2020-12-21	$65.20	$65.45	$64.15	$65.23	$65.23	156,694
2020-12-18	$65.84	$65.95	$65.50	$65.82	$65.82	165,150
2020-12-17	$65.34	$66.00	$65.34	$65.93	$65.93	146,509
2020-12-16	$64.40	$64.95	$64.19	$64.75	$64.75	111,646
2020-12-15	$63.71	$64.25	$63.48	$64.25	$64.25	75,544
2020-12-14	$63.77	$64.18	$63.29	$63.29	$63.29	107,441
2020-12-11	$62.78	$63.35	$62.67	$63.13	$63.13	62,602
2020-12-10	$62.19	$62.94	$61.51	$62.78	$62.78	72,292
2020-12-09	$63.40	$63.64	$62.23	$62.51	$62.51	142,807
2020-12-08	$63.04	$63.39	$63.00	$63.35	$63.35	79,410
2020-12-07	$63.20	$63.39	$62.90	$63.13	$63.13	165,726
2020-12-04	$62.20	$63.22	$62.20	$63.21	$63.21	137,006
2020-12-03	$62.12	$62.57	$62.01	$62.12	$62.12	147,525
2020-12-02	$61.74	$61.98	$61.30	$61.83	$61.83	66,285
2020-12-01	$62.14	$62.37	$61.84	$61.96	$61.96	140,884
2020-11-30	$61.94	$62.00	$60.56	$61.36	$61.36	123,705
2020-11-27	$62.02	$62.02	$61.70	$61.94	$61.94	69,669
2020-11-25	$61.46	$61.92	$61.09	$61.77	$61.77	221,106
2020-11-24	$60.98	$61.68	$60.70	$61.61	$61.61	155,635
2020-11-23	$59.67	$60.57	$59.57	$60.41	$60.41	125,900
2020-11-20	$59.47	$59.53	$59.08	$59.28	$59.28	126,801
2020-11-19	$58.86	$59.42	$58.58	$59.21	$59.21	120,185
2020-11-18	$59.39	$59.56	$58.59	$58.66	$58.66	100,789
2020-11-17	$58.81	$59.46	$58.42	$59.26	$59.26	120,698
2020-11-16	$58.87	$59.18	$58.63	$59.13	$59.13	243,120
2020-11-13	$57.72	$58.36	$57.71	$58.24	$58.24	53,652
2020-11-12	$57.92	$57.99	$56.96	$57.15	$57.15	89,735
2020-11-11	$58.51	$58.53	$57.71	$57.99	$57.99	135,004
2020-11-10	$58.73	$58.73	$57.55	$58.20	$58.20	181,306
2020-11-09	$58.44	$60.25	$58.43	$59.22	$59.22	262,202
2020-11-06	$55.67	$56.25	$55.37	$55.99	$55.99	118,440
2020-11-05	$55.34	$55.78	$55.14	$55.67	$55.67	129,783
2020-11-04	$52.97	$54.43	$52.87	$53.99	$53.99	170,948
2020-11-03	$51.69	$52.55	$51.47	$52.37	$52.37	118,761
2020-11-02	$51.37	$51.74	$50.85	$51.13	$51.13	156,704
2020-10-30	$51.57	$51.70	$50.16	$50.79	$50.79	317,643
2020-10-29	$51.78	$52.31	$51.30	$52.02	$52.02	156,072
2020-10-28	$52.89	$52.96	$51.78	$51.80	$51.80	205,596
2020-10-27	$54.35	$54.62	$53.78	$53.86	$53.86	99,081
2020-10-26	$55.48	$55.66	$53.63	$54.23	$54.23	205,594
2020-10-23	$56.55	$56.65	$55.88	$56.22	$56.22	278,815
2020-10-22	$56.07	$56.35	$55.41	$56.18	$56.18	83,534
2020-10-21	$56.22	$56.64	$55.77	$56.02	$56.02	50,874
2020-10-20	$56.45	$56.98	$56.35	$56.42	$56.42	88,141
2020-10-19	$57.14	$57.24	$55.87	$56.00	$56.00	129,962
2020-10-16	$57.14	$57.51	$56.97	$56.99	$56.99	56,195
2020-10-15	$56.45	$57.00	$56.03	$56.86	$56.86	196,483
2020-10-14	$57.86	$57.98	$56.92	$57.16	$57.16	97,233
2020-10-13	$57.85	$58.01	$57.52	$57.68	$57.68	103,487
2020-10-12	$58.08	$58.27	$57.75	$58.03	$58.03	80,041
2020-10-09	$57.18	$57.73	$57.14	$57.62	$57.62	105,048
2020-10-08	$56.36	$56.95	$56.36	$56.95	$56.95	126,603
2020-10-07	$55.75	$56.02	$55.70	$55.85	$55.85	110,625
2020-10-06	$56.00	$56.60	$55.06	$55.22	$55.22	100,540
2020-10-05	$55.29	$55.91	$55.29	$55.90	$55.90	102,534
2020-10-02	$54.26	$54.93	$54.03	$54.73	$54.73	106,507
2020-10-01	$54.78	$55.31	$54.66	$55.15	$55.15	133,140
2020-09-30	$54.41	$54.89	$53.96	$54.40	$54.40	100,764
2020-09-29	$54.42	$54.82	$54.31	$54.46	$54.46	67,628
2020-09-28	$54.21	$54.68	$54.16	$54.31	$54.31	117,226
2020-09-25	$52.43	$53.67	$52.26	$53.52	$53.52	105,378
2020-09-24	$52.56	$53.28	$51.92	$52.62	$52.62	105,905
2020-09-23	$54.00	$54.12	$52.61	$52.75	$52.75	202,668
2020-09-22	$53.28	$54.07	$53.02	$54.03	$54.03	155,795
2020-09-21	$52.86	$53.02	$51.87	$53.01	$53.01	248,586
2020-09-18	$54.37	$54.58	$53.60	$53.93	$53.93	429,686
2020-09-17	$53.60	$54.30	$53.34	$54.10	$54.10	195,872
2020-09-16	$54.90	$55.32	$54.55	$54.64	$54.64	119,501
2020-09-15	$54.39	$54.71	$54.23	$54.50	$54.50	97,888
2020-09-14	$53.26	$53.99	$53.26	$53.85	$53.85	90,388
2020-09-11	$53.69	$53.69	$52.17	$52.67	$52.67	173,632
2020-09-10	$54.11	$54.81	$53.07	$53.25	$53.25	143,955
2020-09-09	$53.87	$54.10	$53.12	$53.74	$53.74	209,255
2020-09-08	$53.04	$53.70	$52.61	$52.97	$52.97	415,813
2020-09-04	$55.32	$55.66	$52.93	$54.28	$54.28	345,949
2020-09-03	$57.20	$57.26	$55.08	$55.49	$55.49	359,106
2020-09-02	$57.45	$57.82	$56.78	$57.67	$57.67	195,837
2020-09-01	$56.46	$57.17	$56.39	$56.98	$56.98	144,663
2020-08-31	$56.91	$56.97	$56.33	$56.39	$56.39	121,727
2020-08-28	$56.73	$56.96	$56.46	$56.93	$56.93	173,247
2020-08-27	$56.47	$56.81	$56.28	$56.59	$56.59	124,654
2020-08-26	$56.31	$56.44	$56.05	$56.20	$56.20	146,983
2020-08-25	$55.76	$56.24	$55.54	$56.23	$56.23	116,354
2020-08-24	$55.34	$55.48	$55.00	$55.40	$55.40	108,598
2020-08-21	$54.51	$54.69	$54.42	$54.62	$54.62	179,605
2020-08-20	$54.55	$55.07	$54.50	$54.90	$54.90	125,761
2020-08-19	$55.22	$55.32	$54.82	$54.87	$54.87	101,657
2020-08-18	$55.21	$55.22	$54.74	$55.00	$55.00	76,863
2020-08-17	$54.58	$55.19	$54.58	$55.11	$55.11	98,658
2020-08-14	$54.47	$54.57	$54.26	$54.41	$54.41	60,391
2020-08-13	$54.05	$54.74	$54.05	$54.48	$54.48	99,516
2020-08-12	$54.22	$54.42	$53.75	$53.92	$53.92	116,519
2020-08-11	$54.25	$54.85	$53.88	$53.92	$53.92	314,158
2020-08-10	$55.01	$55.06	$54.13	$54.28	$54.28	98,020
2020-08-07	$54.96	$54.99	$54.38	$54.87	$54.87	77,589
2020-08-06	$54.51	$55.15	$54.46	$55.14	$55.14	156,073
2020-08-05	$54.12	$54.69	$54.12	$54.32	$54.32	173,900
2020-08-04	$52.99	$53.44	$52.85	$53.20	$53.20	85,974
2020-08-03	$52.73	$53.27	$52.52	$53.19	$53.19	188,742
2020-07-31	$52.53	$52.70	$51.71	$52.34	$52.34	133,159
2020-07-30	$52.07	$52.50	$51.45	$52.42	$52.42	120,915
2020-07-29	$51.54	$52.82	$51.54	$52.69	$52.69	229,194
2020-07-28	$51.76	$51.99	$51.32	$51.40	$51.40	94,737
2020-07-27	$51.61	$52.13	$51.41	$52.05	$52.05	102,007
2020-07-24	$51.49	$51.81	$51.01	$51.34	$51.34	147,914
2020-07-23	$52.70	$53.22	$51.95	$52.28	$52.28	105,047
2020-07-22	$52.02	$52.70	$52.02	$52.69	$52.69	115,135
2020-07-21	$52.41	$52.47	$51.94	$52.05	$52.05	187,560
2020-07-20	$51.18	$51.97	$51.06	$51.89	$51.89	234,006
2020-07-17	$50.82	$51.18	$50.47	$51.13	$51.13	67,900
2020-07-16	$50.77	$50.86	$50.39	$50.53	$50.53	71,900
2020-07-15	$50.70	$51.45	$50.68	$51.24	$51.24	139,300
2020-07-14	$49.29	$50.02	$48.68	$50.02	$50.02	160,300
2020-07-13	$51.17	$51.42	$49.73	$49.80	$49.80	154,400
2020-07-10	$50.61	$50.87	$50.27	$50.84	$50.84	64,500
2020-07-09	$51.37	$51.47	$49.98	$50.59	$50.59	145,800
2020-07-08	$50.75	$51.09	$50.43	$51.09	$51.09	86,600
2020-07-07	$50.77	$51.47	$50.42	$50.48	$50.48	143,400
2020-07-06	$51.08	$51.48	$50.73	$50.91	$50.91	142,300
2020-07-02	$50.58	$50.92	$49.96	$50.08	$50.08	207,400
2020-07-01	$49.34	$50.06	$49.31	$49.87	$49.87	160,500
2020-06-30	$48.48	$49.26	$48.36	$49.04	$49.04	100,500
2020-06-29	$48.38	$48.61	$47.74	$48.61	$48.61	99,400
2020-06-26	$49.00	$49.00	$47.95	$48.00	$48.00	94,929
2020-06-25	$48.29	$49.11	$48.16	$49.09	$49.09	137,005
2020-06-24	$49.88	$50.00	$48.01	$48.21	$48.21	331,458
2020-06-23	$50.66	$50.88	$50.22	$50.46	$50.46	312,611
2020-06-22	$49.50	$50.19	$49.30	$50.03	$50.03	197,771
2020-06-19	$51.05	$51.12	$49.51	$49.54	$49.54	401,940
2020-06-18	$49.79	$50.50	$49.67	$50.46	$50.46	183,929
2020-06-17	$51.23	$51.42	$50.82	$50.91	$50.91	115,772
2020-06-16	$51.28	$51.52	$50.06	$50.84	$50.84	140,684
2020-06-15	$48.19	$50.12	$47.94	$49.91	$49.91	229,799
2020-06-12	$49.55	$49.92	$47.98	$49.18	$49.18	149,340
2020-06-11	$49.87	$49.87	$47.97	$48.11	$48.11	575,286
2020-06-10	$51.61	$51.75	$50.69	$51.28	$51.28	108,681
2020-06-09	$51.18	$51.65	$51.02	$51.32	$51.32	185,226
2020-06-08	$51.59	$51.81	$51.29	$51.77	$51.77	171,372
2020-06-05	$51.02	$51.86	$51.02	$51.53	$51.53	515,609
2020-06-04	$50.68	$50.88	$50.05	$50.41	$50.41	143,816
2020-06-03	$50.24	$51.04	$50.00	$50.89	$50.89	178,601
2020-06-02	$49.42	$49.86	$49.21	$49.79	$49.79	143,135
2020-06-01	$48.42	$49.17	$48.37	$49.05	$49.05	184,088
2020-05-29	$47.84	$48.43	$47.62	$48.25	$48.25	154,101
2020-05-28	$48.19	$48.50	$47.58	$47.70	$47.70	245,452
2020-05-27	$47.65	$47.77	$46.42	$47.72	$47.72	217,055
2020-05-26	$47.78	$47.99	$47.12	$47.23	$47.23	420,626
2020-05-22	$46.00	$46.40	$45.91	$46.28	$46.28	564,321
2020-05-21	$46.50	$46.64	$45.69	$45.95	$45.95	240,355
2020-05-20	$46.05	$46.73	$46.03	$46.48	$46.48	268,611
2020-05-19	$45.44	$46.14	$45.19	$45.27	$45.27	177,027
2020-05-18	$44.86	$45.91	$44.60	$45.69	$45.69	154,411
2020-05-15	$42.97	$43.65	$42.61	$43.44	$43.44	84,684
2020-05-14	$41.95	$43.20	$41.33	$43.19	$43.19	102,865
2020-05-13	$43.69	$43.75	$42.13	$42.60	$42.60	233,241
2020-05-12	$44.76	$44.76	$43.41	$43.51	$43.51	153,614
2020-05-11	$44.67	$44.78	$44.34	$44.45	$44.45	439,755
2020-05-08	$44.90	$45.07	$44.60	$44.88	$44.88	421,695
2020-05-07	$43.90	$44.75	$43.74	$44.44	$44.44	210,881
2020-05-06	$43.32	$43.56	$42.75	$42.90	$42.90	386,626
2020-05-05	$42.57	$43.24	$42.57	$42.58	$42.58	104,654
2020-05-04	$41.56	$42.12	$41.18	$41.94	$41.94	72,876
2020-05-01	$42.17	$42.43	$41.61	$41.83	$41.83	198,781
2020-04-30	$43.52	$43.52	$42.80	$43.09	$43.09	279,678
2020-04-29	$42.59	$44.15	$42.59	$43.89	$43.89	198,220
2020-04-28	$42.24	$42.51	$41.39	$41.80	$41.80	80,012
2020-04-27	$41.23	$41.94	$41.10	$41.80	$41.80	204,826
2020-04-24	$40.74	$41.15	$40.26	$41.00	$41.00	133,960
2020-04-23	$40.54	$41.17	$40.15	$40.30	$40.30	401,155
2020-04-22	$39.25	$40.25	$39.25	$40.01	$40.01	108,286
2020-04-21	$39.09	$39.45	$38.39	$38.70	$38.70	96,549
2020-04-20	$40.22	$40.51	$39.54	$39.70	$39.70	484,435
2020-04-17	$40.15	$40.81	$40.08	$40.67	$40.67	192,071
2020-04-16	$39.53	$39.67	$38.26	$38.85	$38.85	247,287
2020-04-15	$39.64	$39.64	$38.64	$39.17	$39.17	178,827
2020-04-14	$40.85	$41.35	$40.31	$40.61	$40.61	382,323
2020-04-13	$40.73	$40.73	$38.85	$39.79	$39.79	196,090
2020-04-09	$40.46	$41.64	$40.28	$40.56	$40.56	279,476
2020-04-08	$38.56	$40.18	$38.47	$40.10	$40.10	147,327
2020-04-07	$40.00	$40.38	$38.20	$38.30	$38.30	462,260
2020-04-06	$36.19	$38.05	$36.09	$38.02	$38.02	166,304
2020-04-03	$35.16	$35.24	$33.81	$34.36	$34.36	148,897
2020-04-02	$35.02	$35.98	$34.66	$35.30	$35.30	330,810
2020-04-01	$35.55	$36.08	$34.60	$34.70	$34.70	271,424
2020-03-31	$38.40	$38.42	$37.05	$37.27	$37.27	245,605
2020-03-30	$37.95	$38.59	$37.32	$38.44	$38.44	324,032
2020-03-27	$37.92	$38.77	$37.27	$37.60	$37.60	359,466
2020-03-26	$38.01	$39.86	$38.01	$39.62	$39.62	305,312
2020-03-25	$36.34	$38.99	$35.70	$37.63	$37.63	485,526
2020-03-24	$33.06	$35.74	$32.92	$35.40	$35.40	571,455
2020-03-23	$32.00	$32.25	$30.76	$31.51	$31.51	338,490
2020-03-20	$33.87	$34.90	$32.11	$32.29	$32.29	200,576
2020-03-19	$32.09	$33.99	$31.00	$33.38	$33.38	451,506
2020-03-18	$33.87	$34.17	$30.56	$32.64	$32.64	408,101
2020-03-17	$36.00	$36.95	$34.50	$36.23	$36.23	341,124
2020-03-16	$35.83	$38.00	$34.62	$35.36	$35.36	449,827
2020-03-13	$40.30	$41.40	$38.52	$41.39	$41.39	416,482
2020-03-12	$39.13	$40.26	$38.00	$38.00	$38.00	607,490
2020-03-11	$43.85	$44.03	$42.03	$42.69	$42.69	422,865
2020-03-10	$44.28	$45.35	$43.00	$45.20	$45.20	338,231
2020-03-09	$42.33	$44.24	$42.00	$42.66	$42.66	424,542
2020-03-06	$46.58	$47.23	$45.73	$46.81	$46.81	407,529
2020-03-05	$48.61	$49.00	$47.57	$47.84	$47.84	203,894
2020-03-04	$49.22	$50.00	$48.61	$50.00	$50.00	461,816
2020-03-03	$50.04	$50.70	$48.00	$48.50	$48.50	268,802
2020-03-02	$48.23	$49.83	$47.70	$49.81	$49.81	435,631
2020-02-28	$46.69	$47.99	$46.50	$47.97	$47.97	385,695
2020-02-27	$48.76	$49.92	$48.01	$48.05	$48.05	439,932
2020-02-26	$50.19	$50.95	$49.68	$49.69	$49.69	253,848
2020-02-25	$52.01	$52.09	$49.80	$49.90	$49.90	535,158
2020-02-24	$51.56	$52.25	$51.16	$51.90	$51.90	429,514
2020-02-21	$54.73	$54.84	$53.74	$53.98	$53.98	245,559
2020-02-20	$55.01	$55.33	$54.08	$54.90	$54.90	158,494
2020-02-19	$54.61	$55.35	$54.61	$55.22	$55.22	180,670
2020-02-18	$54.39	$54.52	$54.22	$54.41	$54.41	98,496
2020-02-14	$54.28	$54.62	$54.28	$54.62	$54.62	104,820
2020-02-13	$53.35	$54.36	$53.24	$54.07	$54.07	141,519
2020-02-12	$53.66	$53.90	$53.33	$53.57	$53.57	127,692
2020-02-11	$53.91	$54.00	$53.50	$53.52	$53.52	175,845
2020-02-10	$53.03	$53.60	$53.03	$53.56	$53.56	83,874
2020-02-07	$53.34	$53.34	$53.00	$53.04	$53.04	69,624
2020-02-06	$53.75	$53.80	$53.55	$53.60	$53.60	137,003
2020-02-05	$53.99	$54.04	$53.15	$53.46	$53.46	116,698
2020-02-04	$53.19	$53.61	$53.02	$53.35	$53.35	169,364
2020-02-03	$51.90	$52.62	$51.78	$52.49	$52.49	242,012
2020-01-31	$52.34	$52.37	$51.28	$51.42	$51.42	108,533
2020-01-30	$51.98	$52.71	$51.77	$52.70	$52.70	103,083
2020-01-29	$52.64	$52.88	$52.34	$52.50	$52.50	137,942
2020-01-28	$51.79	$52.63	$51.76	$52.45	$52.45	168,474
2020-01-27	$51.39	$51.82	$51.01	$51.46	$51.46	295,320
2020-01-24	$53.19	$53.43	$52.46	$52.68	$52.68	167,412
2020-01-23	$52.79	$53.00	$52.60	$52.97	$52.97	61,456
2020-01-22	$52.47	$52.98	$52.43	$52.80	$52.80	139,651
2020-01-21	$52.20	$52.56	$52.11	$52.20	$52.20	125,442
2020-01-17	$52.62	$52.62	$52.15	$52.49	$52.49	85,704
2020-01-16	$52.09	$52.31	$51.93	$52.31	$52.31	134,548
2020-01-15	$51.23	$51.88	$51.14	$51.75	$51.75	114,830
2020-01-14	$51.21	$51.39	$51.10	$51.13	$51.13	123,936
2020-01-13	$50.92	$51.31	$50.90	$51.30	$51.30	164,175
2020-01-10	$50.95	$50.98	$50.67	$50.79	$50.79	164,616
2020-01-09	$50.61	$50.88	$50.55	$50.77	$50.77	180,061
2020-01-08	$49.82	$50.62	$49.76	$50.45	$50.45	192,882
2020-01-07	$49.92	$50.11	$49.82	$49.82	$49.82	128,594
2020-01-06	$49.46	$49.98	$49.40	$49.97	$49.97	223,521
2020-01-03	$49.61	$50.14	$49.51	$49.89	$49.89	166,028
2020-01-02	$49.70	$50.37	$49.70	$50.30	$50.30	275,883
2019-12-31	$49.22	$49.59	$49.15	$49.56	$49.56	79,943
2019-12-30	$49.79	$49.79	$49.25	$49.30	$49.30	113,923
2019-12-27	$49.78	$49.88	$49.58	$49.83	$49.81	84,031
2019-12-26	$49.40	$49.65	$49.35	$49.57	$49.55	116,107
2019-12-24	$49.26	$49.50	$49.20	$49.29	$49.28	2,074,581
2019-12-23	$49.65	$49.67	$49.25	$49.25	$49.24	524,755
2019-12-20	$49.62	$49.70	$49.44	$49.62	$49.60	136,512
2019-12-19	$49.26	$49.43	$49.06	$49.39	$49.37	118,434
2019-12-18	$49.55	$49.55	$49.25	$49.25	$49.24	63,077
2019-12-17	$49.51	$49.54	$49.11	$49.50	$49.48	109,063
2019-12-16	$49.52	$49.71	$49.44	$49.47	$49.45	171,482
2019-12-13	$48.62	$49.27	$48.57	$49.27	$49.26	131,527
2019-12-12	$48.31	$48.78	$48.13	$48.70	$48.69	2,136,525
2019-12-11	$48.11	$48.21	$47.82	$48.21	$48.20	69,103
2019-12-10	$48.36	$48.36	$48.00	$48.11	$48.10	56,134
2019-12-09	$48.58	$48.77	$48.40	$48.40	$48.39	78,527
2019-12-06	$48.61	$48.78	$48.58	$48.66	$48.65	54,378
2019-12-05	$48.40	$48.50	$48.15	$48.40	$48.39	140,512
2019-12-04	$48.54	$48.62	$48.32	$48.39	$48.38	132,691
2019-12-03	$47.84	$48.43	$47.57	$48.41	$48.40	279,723
2019-12-02	$49.22	$49.22	$48.11	$48.28	$48.27	227,761
2019-11-29	$49.20	$49.36	$48.90	$49.18	$49.17	44,523
2019-11-27	$49.00	$49.25	$48.93	$49.25	$49.24	95,122
2019-11-26	$48.64	$48.88	$48.64	$48.88	$48.87	205,815
2019-11-25	$48.21	$48.66	$48.21	$48.63	$48.62	84,615
2019-11-22	$47.89	$48.09	$47.62	$48.07	$48.06	66,817
2019-11-21	$47.90	$47.91	$47.60	$47.68	$47.67	62,973
2019-11-20	$48.10	$48.25	$47.66	$47.85	$47.84	124,133
2019-11-19	$48.04	$48.43	$48.00	$48.28	$48.27	134,832
2019-11-18	$47.85	$47.98	$47.66	$47.91	$47.90	95,381
2019-11-15	$47.89	$47.90	$47.58	$47.86	$47.85	79,651
2019-11-14	$47.16	$47.60	$47.00	$47.60	$47.59	75,348
2019-11-13	$46.98	$47.20	$46.98	$47.20	$47.19	112,638
2019-11-12	$47.19	$47.36	$46.94	$47.11	$47.10	374,028
2019-11-11	$46.78	$47.27	$46.78	$47.14	$47.13	180,228
2019-11-08	$46.75	$46.96	$46.52	$46.85	$46.84	304,912
2019-11-07	$46.81	$47.33	$46.78	$47.07	$47.06	154,017
2019-11-06	$46.47	$46.60	$46.35	$46.45	$46.44	389,027
2019-11-05	$47.07	$47.15	$46.22	$46.41	$46.40	374,358
2019-11-04	$47.49	$47.61	$46.97	$46.98	$46.97	213,475
2019-11-01	$46.69	$47.27	$46.69	$47.23	$47.22	997,502
2019-10-31	$47.04	$47.19	$46.55	$46.62	$46.61	417,655
2019-10-30	$46.80	$47.13	$46.49	$47.09	$47.08	202,205
2019-10-29	$46.72	$46.99	$46.58	$46.70	$46.69	259,400
2019-10-28	$46.64	$46.80	$46.52	$46.72	$46.71	81,793
2019-10-25	$46.09	$46.56	$45.93	$46.53	$46.52	136,198
2019-10-24	$45.71	$46.14	$45.71	$46.09	$46.08	198,267
2019-10-23	$45.14	$45.40	$44.99	$45.31	$45.30	208,596
2019-10-22	$46.27	$46.44	$45.16	$45.20	$45.19	273,086
2019-10-21	$46.22	$46.35	$45.95	$46.33	$46.32	125,991
2019-10-18	$46.61	$46.61	$45.64	$45.90	$45.89	130,874
2019-10-17	$46.80	$46.95	$46.49	$46.58	$46.57	57,071
2019-10-16	$46.74	$46.90	$46.39	$46.64	$46.63	133,206
2019-10-15	$46.73	$46.88	$46.35	$46.85	$46.84	146,314
2019-10-14	$46.65	$46.94	$46.65	$46.77	$46.76	73,340
2019-10-11	$46.82	$47.22	$46.75	$46.82	$46.81	148,767
2019-10-10	$46.05	$46.53	$46.05	$46.29	$46.28	118,681
2019-10-09	$45.72	$46.27	$45.72	$46.16	$46.15	89,312
2019-10-08	$46.03	$46.10	$45.41	$45.42	$45.41	123,230
2019-10-07	$46.45	$46.59	$46.20	$46.34	$46.33	128,699
2019-10-04	$45.84	$46.58	$45.84	$46.57	$46.56	273,771
2019-10-03	$45.03	$45.69	$44.63	$45.68	$45.67	348,473
2019-10-02	$45.80	$45.80	$44.71	$44.98	$44.97	609,459
2019-10-01	$46.73	$46.90	$46.04	$46.15	$46.14	161,536
2019-09-30	$46.45	$46.76	$46.30	$46.61	$46.60	256,691
2019-09-27	$47.27	$47.27	$46.16	$46.40	$46.39	83,168
2019-09-26	$47.11	$47.30	$46.85	$47.08	$47.07	76,142
2019-09-25	$46.65	$47.11	$46.10	$47.04	$47.03	165,046
2019-09-24	$47.28	$47.60	$46.47	$46.66	$46.65	169,788
2019-09-23	$47.17	$47.27	$46.92	$47.05	$47.04	133,205
2019-09-20	$47.96	$47.96	$47.11	$47.27	$47.26	222,487
2019-09-19	$47.85	$48.29	$47.80	$47.90	$47.89	1,097,846
2019-09-18	$47.93	$47.94	$47.26	$47.89	$47.88	189,900
2019-09-17	$47.41	$47.90	$47.41	$47.89	$47.88	96,369
2019-09-16	$47.14	$47.60	$47.00	$47.38	$47.37	133,228
2019-09-13	$47.48	$47.60	$47.14	$47.28	$47.27	102,060
2019-09-12	$47.39	$47.88	$47.39	$47.55	$47.54	157,012
2019-09-11	$46.97	$47.12	$46.73	$47.09	$47.08	290,204
2019-09-10	$47.74	$47.74	$46.70	$46.98	$46.97	434,700
2019-09-09	$49.40	$49.49	$47.81	$48.14	$48.13	256,893
2019-09-06	$49.37	$49.59	$49.15	$49.20	$49.19	156,069
2019-09-05	$48.93	$49.47	$48.84	$49.36	$49.34	309,800
2019-09-04	$48.01	$48.32	$47.91	$48.30	$48.29	189,784
2019-09-03	$47.89	$48.14	$47.56	$47.71	$47.70	927,749
2019-08-30	$48.53	$48.60	$47.89	$48.21	$48.20	1,715,870
2019-08-29	$48.28	$48.47	$48.05	$48.29	$48.28	116,816
2019-08-28	$47.46	$47.85	$47.09	$47.81	$47.80	388,220
2019-08-27	$47.99	$48.04	$47.45	$47.77	$47.76	142,980
2019-08-26	$47.63	$47.72	$47.27	$47.65	$47.64	119,321
2019-08-23	$48.39	$48.74	$47.09	$47.28	$47.27	126,054
2019-08-22	$48.87	$48.94	$48.11	$48.63	$48.62	155,783
2019-08-21	$48.65	$48.86	$48.56	$48.86	$48.85	185,995
2019-08-20	$48.29	$48.41	$48.00	$48.23	$48.22	223,133
2019-08-19	$48.33	$48.49	$48.04	$48.31	$48.30	256,243
2019-08-16	$47.29	$47.77	$47.29	$47.70	$47.69	264,955
2019-08-15	$46.48	$46.91	$46.21	$46.84	$46.83	109,891
2019-08-14	$47.13	$47.37	$46.32	$46.43	$46.42	314,318
2019-08-13	$46.83	$47.90	$46.77	$47.89	$47.88	219,007
2019-08-12	$47.66	$47.66	$46.94	$46.98	$46.97	182,361
2019-08-09	$48.45	$48.48	$47.84	$48.07	$48.06	121,846
2019-08-08	$48.03	$48.60	$47.89	$48.42	$48.41	356,451
2019-08-07	$46.86	$48.14	$46.56	$48.06	$48.05	286,423
2019-08-06	$46.99	$47.41	$46.78	$47.30	$47.29	683,616
2019-08-05	$47.38	$47.44	$46.02	$46.38	$46.37	496,123
2019-08-02	$49.00	$49.00	$47.96	$48.44	$48.43	588,975
2019-08-01	$49.30	$49.96	$49.02	$49.17	$49.16	1,881,313
2019-07-31	$49.67	$49.90	$48.72	$49.30	$49.29	862,451
2019-07-30	$49.68	$49.86	$49.32	$49.37	$49.35	144,905
2019-07-29	$49.97	$50.02	$49.70	$50.00	$49.98	213,219
2019-07-26	$49.21	$50.03	$49.21	$49.99	$49.97	141,595
2019-07-25	$49.02	$49.20	$48.78	$48.96	$48.95	178,016
2019-07-24	$48.87	$49.19	$48.51	$49.12	$49.11	265,750
2019-07-23	$48.91	$49.18	$48.55	$48.85	$48.84	240,870
2019-07-22	$48.60	$48.86	$48.50	$48.69	$48.68	270,203
2019-07-19	$49.06	$49.13	$48.41	$48.49	$48.48	159,819
2019-07-18	$48.49	$48.86	$48.38	$48.85	$48.84	338,789
2019-07-17	$48.54	$48.67	$48.35	$48.49	$48.48	132,951
2019-07-16	$48.80	$48.80	$48.36	$48.40	$48.39	188,003
2019-07-15	$48.79	$48.88	$48.66	$48.81	$48.80	228,233
2019-07-12	$48.61	$48.69	$48.20	$48.64	$48.63	170,131
2019-07-11	$48.26	$48.55	$48.21	$48.49	$48.48	411,443
2019-07-10	$48.05	$48.39	$47.98	$48.16	$48.15	342,246
2019-07-09	$47.13	$47.84	$47.13	$47.83	$47.82	482,977
2019-07-08	$47.46	$47.65	$47.32	$47.47	$47.46	106,941
2019-07-05	$47.44	$47.58	$47.05	$47.58	$47.57	131,505
2019-07-03	$47.45	$47.71	$47.26	$47.71	$47.70	333,917
2019-07-02	$47.06	$47.23	$47.00	$47.23	$47.22	302,674
2019-07-01	$47.37	$47.50	$46.95	$47.18	$47.17	1,171,902
2019-06-28	$46.71	$46.91	$46.57	$46.90	$46.89	1,344,200
2019-06-27	$46.50	$46.62	$46.37	$46.48	$46.47	153,438
2019-06-26	$46.39	$46.48	$46.22	$46.26	$46.25	102,192
2019-06-25	$46.75	$46.78	$46.06	$46.16	$46.15	120,483
2019-06-24	$47.01	$47.06	$46.62	$46.62	$46.61	90,759
2019-06-21	$46.99	$47.01	$46.84	$46.95	$46.94	191,031
2019-06-20	$47.09	$47.29	$46.74	$47.12	$47.11	190,471
2019-06-19	$46.35	$46.59	$46.03	$46.56	$46.55	99,407
2019-06-18	$46.42	$46.54	$46.20	$46.20	$46.19	219,254
2019-06-17	$46.05	$46.12	$45.87	$45.96	$45.95	117,529
2019-06-14	$46.19	$46.19	$45.92	$46.06	$46.05	124,058
2019-06-13	$46.29	$46.38	$46.10	$46.17	$46.16	969,665
2019-06-12	$46.06	$46.33	$45.94	$46.07	$46.06	485,356
2019-06-11	$46.56	$46.65	$45.85	$46.18	$46.17	339,352
2019-06-10	$46.16	$46.56	$46.02	$46.24	$46.23	2,517,061
2019-06-07	$45.50	$45.90	$45.40	$45.83	$45.82	203,014
2019-06-06	$44.90	$45.19	$44.58	$45.11	$45.10	109,037
2019-06-05	$44.75	$44.96	$44.50	$44.96	$44.95	143,667
2019-06-04	$43.38	$44.30	$43.19	$44.28	$44.27	189,264
2019-06-03	$43.94	$44.19	$42.85	$43.15	$43.14	196,859
2019-05-31	$44.12	$44.12	$43.71	$43.99	$43.98	144,367
2019-05-30	$44.13	$44.53	$44.13	$44.38	$44.37	147,780
2019-05-29	$44.34	$44.34	$43.82	$44.07	$44.06	174,358
2019-05-28	$44.56	$45.16	$44.55	$44.74	$44.73	256,787
2019-05-24	$44.42	$44.75	$44.16	$44.50	$44.49	70,691
2019-05-23	$44.35	$44.41	$43.76	$43.94	$43.93	100,664
2019-05-22	$44.42	$44.97	$44.41	$44.87	$44.86	158,739
2019-05-21	$44.20	$44.53	$44.20	$44.53	$44.52	58,507
2019-05-20	$43.62	$44.01	$43.41	$43.85	$43.84	76,473
2019-05-17	$43.87	$44.24	$43.57	$43.87	$43.86	46,948
2019-05-16	$43.58	$44.37	$43.56	$44.12	$44.11	81,925
2019-05-15	$42.70	$43.52	$42.65	$43.44	$43.42	53,576
2019-05-14	$42.51	$43.30	$42.51	$43.00	$42.99	75,745
2019-05-13	$42.63	$42.77	$42.18	$42.30	$42.29	228,183
2019-05-10	$43.26	$43.68	$42.77	$43.59	$43.58	104,688
2019-05-09	$43.25	$43.38	$42.62	$43.36	$43.35	144,424
2019-05-08	$43.63	$44.06	$43.59	$43.93	$43.92	72,056
2019-05-07	$44.05	$44.13	$43.35	$43.68	$43.67	135,261
2019-05-06	$43.51	$44.38	$43.35	$44.38	$44.37	124,199
2019-05-03	$44.08	$44.42	$44.03	$44.42	$44.41	146,993
2019-05-02	$44.07	$44.32	$43.63	$43.85	$43.84	133,070
2019-05-01	$44.75	$44.99	$44.32	$44.32	$44.31	64,263
2019-04-30	$44.50	$44.89	$44.50	$44.69	$44.68	155,042
2019-04-29	$44.03	$44.46	$44.03	$44.39	$44.38	61,379
2019-04-26	$43.93	$44.04	$43.64	$44.00	$43.99	59,874
2019-04-25	$43.69	$43.80	$43.52	$43.78	$43.77	49,041
2019-04-24	$43.80	$43.92	$43.72	$43.77	$43.76	107,616
2019-04-23	$43.20	$43.71	$43.12	$43.65	$43.64	236,994
2019-04-22	$42.81	$43.11	$42.80	$43.10	$43.09	36,313
2019-04-18	$43.27	$43.42	$42.69	$42.97	$42.96	156,996
2019-04-17	$43.71	$43.71	$43.45	$43.58	$43.57	55,446
2019-04-16	$43.75	$43.79	$43.47	$43.56	$43.55	70,645
2019-04-15	$43.62	$43.75	$43.43	$43.65	$43.64	107,755
2019-04-12	$43.53	$43.59	$43.34	$43.53	$43.52	84,585
2019-04-11	$43.46	$43.46	$43.14	$43.22	$43.21	55,258
2019-04-10	$43.40	$43.54	$43.27	$43.35	$43.34	91,787
2019-04-09	$43.30	$43.45	$43.25	$43.31	$43.30	49,838
2019-04-08	$43.46	$43.46	$43.01	$43.43	$43.42	109,655
2019-04-05	$43.40	$43.59	$43.39	$43.46	$43.45	59,938
2019-04-04	$43.69	$43.77	$43.11	$43.42	$43.41	82,740
2019-04-03	$43.83	$43.95	$43.47	$43.66	$43.65	168,188
2019-04-02	$43.61	$43.63	$43.36	$43.54	$43.53	127,596
2019-04-01	$43.30	$43.68	$43.16	$43.63	$43.62	136,291
2019-03-29	$43.00	$43.08	$42.76	$42.96	$42.95	43,904
2019-03-28	$42.70	$42.85	$42.51	$42.79	$42.78	74,422
2019-03-27	$42.77	$42.90	$42.19	$42.58	$42.57	73,780
2019-03-26	$42.39	$42.75	$42.39	$42.70	$42.69	74,419
2019-03-25	$41.97	$41.97	$41.61	$41.79	$41.78	99,576
2019-03-22	$42.82	$42.86	$42.07	$42.07	$42.06	86,586
2019-03-21	$42.10	$43.09	$42.10	$42.95	$42.94	208,200
2019-03-20	$42.66	$42.66	$42.00	$42.28	$42.27	135,456
2019-03-19	$42.55	$42.87	$42.51	$42.61	$42.60	112,204
2019-03-18	$42.37	$42.49	$41.86	$42.23	$42.22	131,596
2019-03-15	$41.77	$42.07	$41.77	$41.89	$41.88	70,926
2019-03-14	$41.89	$42.10	$41.70	$41.70	$41.69	91,226
2019-03-13	$41.50	$42.07	$41.50	$41.80	$41.79	128,090
2019-03-12	$41.51	$41.64	$41.35	$41.49	$41.48	83,080
2019-03-11	$40.86	$41.49	$40.86	$41.47	$41.46	109,484
2019-03-08	$40.21	$40.73	$40.15	$40.68	$40.67	59,294
2019-03-07	$40.85	$40.85	$40.38	$40.50	$40.49	134,191
2019-03-06	$41.29	$41.29	$40.87	$40.91	$40.90	78,378
2019-03-05	$41.27	$41.41	$41.05	$41.20	$41.19	239,356
2019-03-04	$41.76	$41.77	$41.01	$41.31	$41.30	89,224
2019-03-01	$41.62	$41.78	$41.43	$41.69	$41.68	77,097
2019-02-28	$41.21	$41.55	$41.19	$41.43	$41.42	132,001
2019-02-27	$41.03	$41.33	$40.89	$41.33	$41.32	151,478
2019-02-26	$40.92	$41.25	$40.87	$41.20	$41.19	80,823
2019-02-25	$41.10	$41.22	$40.85	$40.90	$40.89	66,277
2019-02-22	$40.44	$40.85	$40.44	$40.85	$40.84	95,008
2019-02-21	$40.60	$40.60	$40.10	$40.21	$40.20	72,968
2019-02-20	$40.70	$40.82	$40.52	$40.63	$40.62	69,903
2019-02-19	$40.49	$40.84	$40.37	$40.78	$40.77	103,474
2019-02-15	$40.25	$40.43	$40.16	$40.35	$40.34	58,725
2019-02-14	$39.92	$40.19	$39.78	$40.04	$40.03	76,757
2019-02-13	$40.00	$40.29	$39.99	$40.01	$40.00	92,156
2019-02-12	$39.73	$39.86	$39.54	$39.84	$39.83	100,936
2019-02-11	$39.39	$39.62	$39.38	$39.44	$39.43	33,466
2019-02-08	$38.61	$39.20	$38.45	$39.14	$39.13	28,075
2019-02-07	$39.15	$39.35	$38.93	$39.14	$39.13	69,936
2019-02-06	$39.82	$39.91	$39.63	$39.78	$39.77	70,257
2019-02-05	$39.80	$40.00	$39.79	$39.98	$39.97	61,276
2019-02-04	$39.28	$39.66	$39.26	$39.65	$39.64	86,745
2019-02-01	$38.88	$39.11	$38.79	$39.04	$39.03	131,598
2019-01-31	$39.14	$39.29	$38.85	$39.08	$39.07	79,372
2019-01-30	$38.95	$39.37	$38.41	$39.25	$39.24	139,610
2019-01-29	$39.16	$39.16	$38.61	$38.78	$38.77	95,966
2019-01-28	$39.30	$39.30	$38.90	$39.21	$39.20	60,568
2019-01-25	$39.21	$39.60	$39.13	$39.47	$39.46	154,513
2019-01-24	$38.49	$38.97	$38.49	$38.93	$38.92	40,125
2019-01-23	$38.42	$38.56	$38.09	$38.37	$38.36	49,553
2019-01-22	$38.49	$38.55	$38.05	$38.18	$38.17	99,066
2019-01-18	$38.22	$38.68	$38.10	$38.60	$38.59	67,542
2019-01-17	$37.44	$38.00	$37.44	$37.85	$37.84	52,993
2019-01-16	$37.40	$37.64	$37.36	$37.44	$37.43	91,169
2019-01-15	$36.90	$37.23	$36.83	$37.14	$37.13	47,569
2019-01-14	$36.66	$36.94	$36.51	$36.82	$36.81	95,134
2019-01-11	$36.99	$37.05	$36.80	$36.96	$36.95	27,200
2019-01-10	$36.76	$37.23	$36.60	$37.14	$37.13	34,462
2019-01-09	$36.74	$37.20	$36.70	$37.07	$37.06	173,174
2019-01-08	$36.40	$36.67	$36.10	$36.47	$36.46	279,350
2019-01-07	$35.51	$36.13	$35.47	$35.93	$35.92	95,061
2019-01-04	$34.31	$35.49	$34.31	$35.35	$35.34	44,805
2019-01-03	$34.73	$34.73	$33.80	$33.83	$33.82	41,330
2019-01-02	$34.40	$35.23	$34.38	$35.06	$35.05	91,029
2018-12-31	$34.81	$35.13	$34.50	$34.95	$34.94	117,559
2018-12-28	$34.93	$35.05	$34.35	$34.61	$34.60	95,400
2018-12-27	$33.75	$34.53	$33.43	$34.50	$34.49	101,645
2018-12-26	$32.64	$34.14	$32.47	$34.09	$34.08	180,213
2018-12-24	$32.76	$33.18	$32.40	$32.45	$32.44	384,878
2018-12-21	$34.30	$34.68	$33.24	$33.35	$33.10	149,958
2018-12-20	$34.86	$35.13	$33.97	$34.32	$34.06	264,957
2018-12-19	$35.51	$36.29	$34.81	$35.18	$34.91	104,765
2018-12-18	$35.63	$35.86	$35.31	$35.50	$35.23	191,079
2018-12-17	$36.28	$36.28	$35.28	$35.50	$35.23	193,947
2018-12-14	$36.72	$36.89	$36.42	$36.45	$36.17	306,680
2018-12-13	$37.45	$37.60	$36.89	$37.11	$36.83	50,559
2018-12-12	$37.37	$37.84	$37.30	$37.32	$37.04	110,400
2018-12-11	$37.52	$37.61	$36.57	$36.89	$36.61	173,922
2018-12-10	$36.80	$37.16	$36.40	$37.05	$36.77	294,572
2018-12-07	$37.74	$38.10	$36.69	$36.94	$36.66	65,887
2018-12-06	$36.85	$37.78	$36.50	$37.78	$37.49	348,092
2018-12-04	$39.22	$39.30	$37.63	$37.63	$37.34	129,842
2018-12-03	$39.63	$39.77	$39.19	$39.42	$39.12	140,068
2018-11-30	$38.47	$38.87	$38.26	$38.85	$38.55	61,580
2018-11-29	$38.92	$39.16	$38.42	$38.69	$38.39	100,967
2018-11-28	$37.76	$39.00	$37.76	$38.95	$38.65	142,193
2018-11-27	$37.41	$37.61	$37.16	$37.55	$37.26	64,445
2018-11-26	$36.95	$37.50	$36.95	$37.45	$37.16	65,525
2018-11-23	$36.61	$36.92	$36.50	$36.56	$36.28	95,537
2018-11-21	$36.50	$37.15	$36.50	$36.87	$36.59	130,555
2018-11-20	$36.15	$36.73	$35.85	$36.31	$36.03	444,084
2018-11-19	$38.54	$38.57	$37.04	$37.10	$36.82	337,081
2018-11-16	$38.59	$38.98	$38.54	$38.68	$38.39	55,797
2018-11-15	$37.99	$38.98	$37.86	$38.81	$38.51	193,070
2018-11-14	$38.69	$38.90	$37.95	$38.17	$37.88	189,875
2018-11-13	$38.54	$38.96	$38.31	$38.55	$38.26	77,776
2018-11-12	$39.53	$39.69	$38.41	$38.43	$38.14	270,834
2018-11-09	$40.02	$40.02	$39.32	$39.67	$39.37	196,312
2018-11-08	$40.33	$40.40	$40.01	$40.25	$39.94	183,191
2018-11-07	$39.87	$40.60	$39.86	$40.60	$40.29	139,590
2018-11-06	$39.35	$39.70	$39.32	$39.56	$39.26	60,081
2018-11-05	$39.35	$39.40	$38.94	$39.27	$38.97	67,059
2018-11-02	$39.72	$39.95	$38.94	$39.34	$39.04	102,024
2018-11-01	$39.22	$39.52	$39.00	$39.52	$39.22	87,401
2018-10-31	$38.30	$39.31	$38.30	$39.05	$38.75	162,143
2018-10-30	$37.50	$37.87	$37.10	$37.76	$37.47	455,072
2018-10-29	$38.94	$39.15	$37.05	$37.51	$37.22	198,947
2018-10-26	$38.96	$39.20	$38.14	$38.60	$38.31	222,065
2018-10-25	$39.09	$39.81	$38.75	$39.58	$39.28	215,002
2018-10-24	$40.12	$40.28	$38.75	$38.77	$38.47	126,293
2018-10-23	$39.77	$40.37	$39.15	$40.16	$39.85	289,459
2018-10-22	$40.60	$40.79	$40.27	$40.59	$40.28	162,686
2018-10-19	$40.48	$40.99	$40.24	$40.43	$40.12	105,256
2018-10-18	$40.82	$40.86	$39.91	$40.18	$39.87	66,429
2018-10-17	$40.99	$41.03	$40.58	$40.97	$40.66	159,532
2018-10-16	$39.91	$40.95	$39.91	$40.90	$40.59	244,946
2018-10-15	$39.59	$39.77	$39.32	$39.54	$39.24	120,182
2018-10-12	$39.60	$39.96	$39.17	$39.80	$39.50	120,777
2018-10-11	$39.11	$39.64	$38.62	$38.81	$38.51	277,059
2018-10-10	$41.27	$41.27	$39.20	$39.29	$38.99	345,900
2018-10-09	$41.10	$41.48	$40.99	$41.32	$41.00	76,603
2018-10-08	$41.80	$41.80	$40.71	$41.22	$40.91	158,981
2018-10-05	$42.34	$42.49	$41.67	$42.02	$41.70	88,574
2018-10-04	$43.00	$43.03	$42.00	$42.30	$41.98	179,216
2018-10-03	$43.22	$43.27	$43.02	$43.06	$42.73	67,015
2018-10-02	$43.05	$43.10	$42.85	$42.95	$42.62	107,565
2018-10-01	$43.32	$43.48	$43.01	$43.09	$42.76	165,869
2018-09-28	$42.82	$43.15	$42.75	$42.91	$42.58	48,353
2018-09-27	$42.91	$43.15	$42.91	$43.00	$42.67	58,110
2018-09-26	$43.49	$43.49	$42.92	$42.92	$42.59	97,092
2018-09-25	$42.99	$43.31	$42.96	$43.27	$42.94	99,842
2018-09-24	$42.78	$42.87	$42.50	$42.77	$42.44	66,704
2018-09-21	$42.98	$43.19	$42.81	$42.89	$42.56	98,027
2018-09-20	$42.68	$42.85	$42.55	$42.74	$42.41	66,989
2018-09-19	$42.77	$42.88	$42.44	$42.51	$42.19	178,019
2018-09-18	$42.37	$42.79	$42.37	$42.77	$42.44	63,004
2018-09-17	$42.93	$42.97	$42.29	$42.34	$42.02	98,485
2018-09-14	$42.85	$42.89	$42.62	$42.78	$42.45	93,987
2018-09-13	$42.67	$42.95	$42.59	$42.66	$42.33	119,603
2018-09-12	$42.33	$42.49	$42.03	$42.49	$42.17	74,241
2018-09-11	$42.01	$42.35	$41.87	$42.33	$42.01	168,239
2018-09-10	$42.08	$42.25	$42.00	$42.19	$41.87	268,663
2018-09-07	$41.88	$42.18	$41.73	$41.96	$41.64	76,399
2018-09-06	$41.90	$42.04	$41.58	$41.96	$41.64	70,109
2018-09-05	$42.56	$42.56	$41.72	$41.83	$41.51	198,059
2018-09-04	$42.44	$42.72	$42.26	$42.69	$42.36	105,942
2018-08-31	$42.21	$42.54	$42.21	$42.49	$42.17	142,878
2018-08-30	$42.33	$42.37	$42.05	$42.22	$41.90	105,360
2018-08-29	$42.05	$42.36	$42.05	$42.34	$42.02	94,391
2018-08-28	$42.13	$42.19	$41.92	$42.08	$41.76	53,897
2018-08-27	$42.14	$42.25	$42.00	$42.14	$41.82	302,342
2018-08-24	$41.57	$41.86	$41.56	$41.85	$41.53	86,138
2018-08-23	$41.36	$41.58	$41.30	$41.38	$41.06	119,768
2018-08-22	$41.02	$41.35	$40.97	$41.31	$40.99	72,489
2018-08-21	$41.00	$41.25	$40.98	$41.03	$40.72	154,178
2018-08-20	$40.90	$41.04	$40.79	$40.99	$40.68	143,865
2018-08-17	$40.50	$40.79	$40.36	$40.74	$40.43	210,387
2018-08-16	$40.44	$40.59	$40.28	$40.48	$40.17	71,298
2018-08-15	$40.42	$40.42	$39.92	$40.14	$39.83	65,746
2018-08-14	$40.55	$40.78	$40.37	$40.74	$40.43	120,409
2018-08-13	$40.50	$40.78	$40.33	$40.44	$40.13	137,725
2018-08-10	$40.42	$40.69	$40.33	$40.53	$40.22	61,754
2018-08-09	$40.56	$40.86	$40.56	$40.73	$40.42	98,083
2018-08-08	$40.46	$40.51	$40.33	$40.47	$40.16	120,832
2018-08-07	$40.40	$40.50	$40.32	$40.42	$40.11	136,772
2018-08-06	$40.13	$40.33	$40.12	$40.27	$39.96	104,744
2018-08-03	$40.25	$40.25	$39.89	$40.19	$39.88	158,569
2018-08-02	$39.52	$40.35	$39.52	$40.35	$40.04	147,848
2018-08-01	$39.49	$39.93	$39.49	$39.80	$39.50	125,957
2018-07-31	$39.86	$39.90	$39.36	$39.52	$39.22	89,984
2018-07-30	$40.69	$40.70	$39.65	$39.84	$39.54	150,736
2018-07-27	$41.37	$41.42	$40.47	$40.71	$40.40	102,279
2018-07-26	$41.45	$41.45	$41.15	$41.25	$40.94	114,032
2018-07-25	$40.99	$41.68	$40.97	$41.50	$41.18	130,941
2018-07-24	$41.24	$41.29	$40.71	$40.92	$40.61	178,278
2018-07-23	$40.75	$41.07	$40.60	$41.05	$40.74	93,577
2018-07-20	$40.43	$40.78	$40.40	$40.68	$40.37	214,361
2018-07-19	$40.61	$40.69	$40.52	$40.56	$40.25	147,555
2018-07-18	$40.59	$40.73	$40.40	$40.69	$40.38	164,127
2018-07-17	$40.31	$40.63	$40.21	$40.60	$40.29	114,814
2018-07-16	$40.46	$40.53	$40.22	$40.32	$40.01	125,614
2018-07-13	$40.43	$40.43	$40.06	$40.42	$40.11	52,414
2018-07-12	$40.21	$40.53	$40.16	$40.49	$40.18	96,818
2018-07-11	$39.81	$40.19	$39.79	$40.03	$39.72	39,606
2018-07-10	$39.93	$40.12	$39.87	$39.99	$39.69	60,981
2018-07-09	$39.75	$39.88	$39.70	$39.86	$39.56	65,253
2018-07-06	$39.20	$39.56	$39.15	$39.53	$39.23	79,003
2018-07-05	$39.03	$39.27	$38.90	$39.27	$38.97	109,110
2018-07-03	$39.12	$39.12	$38.76	$38.84	$38.54	42,879
2018-07-02	$38.48	$38.98	$38.27	$38.98	$38.68	65,367
2018-06-29	$38.69	$39.00	$38.69	$38.81	$38.51	138,038
2018-06-28	$38.24	$38.65	$38.13	$38.60	$38.31	42,842
2018-06-27	$38.98	$39.12	$38.32	$38.35	$38.06	94,030
2018-06-26	$39.02	$39.21	$38.88	$38.99	$38.69	47,573
2018-06-25	$39.61	$39.61	$38.75	$38.99	$38.69	93,983
2018-06-22	$39.93	$39.96	$39.65	$39.77	$39.47	24,388
2018-06-21	$39.97	$40.02	$39.65	$39.73	$39.43	60,247
2018-06-20	$40.01	$40.10	$39.90	$39.98	$39.68	80,680
2018-06-19	$39.71	$39.89	$39.33	$39.88	$39.58	117,463
2018-06-18	$39.81	$40.18	$39.78	$40.14	$39.83	121,078
2018-06-15	$39.99	$39.99	$39.61	$39.98	$39.68	54,110
2018-06-14	$40.06	$40.29	$40.02	$40.08	$39.77	150,424
2018-06-13	$39.98	$40.17	$39.87	$39.93	$39.63	131,015
2018-06-12	$39.59	$39.91	$39.50	$39.79	$39.49	59,053
2018-06-11	$39.66	$39.68	$39.40	$39.40	$39.10	186,388
2018-06-08	$39.20	$39.54	$39.18	$39.46	$39.16	29,888
2018-06-07	$39.77	$39.77	$38.87	$39.14	$38.84	154,784
2018-06-06	$39.29	$39.70	$39.22	$39.68	$39.38	85,950
2018-06-05	$39.17	$39.29	$39.08	$39.25	$38.95	63,435
2018-06-04	$38.82	$39.15	$38.80	$39.13	$38.83	59,460
2018-06-01	$38.44	$38.62	$38.35	$38.60	$38.31	26,899
2018-05-31	$38.42	$38.51	$38.21	$38.28	$37.99	205,990
2018-05-30	$38.09	$38.46	$37.95	$38.41	$38.12	55,624
2018-05-29	$38.18	$38.24	$37.62	$37.92	$37.63	76,467
2018-05-25	$38.65	$38.65	$38.50	$38.56	$38.27	30,589
2018-05-24	$38.64	$38.73	$38.40	$38.65	$38.36	52,959
2018-05-23	$38.37	$38.61	$38.17	$38.61	$38.32	41,050
2018-05-22	$38.85	$38.90	$38.55	$38.57	$38.28	100,512
2018-05-21	$38.85	$38.95	$38.70	$38.84	$38.54	50,455
2018-05-18	$38.56	$38.77	$38.56	$38.62	$38.33	23,787
2018-05-17	$38.51	$38.75	$38.46	$38.61	$38.32	93,281
2018-05-16	$38.38	$38.64	$38.38	$38.50	$38.21	53,930
2018-05-15	$38.14	$38.34	$37.94	$38.28	$37.99	45,112
2018-05-14	$38.54	$38.65	$38.35	$38.35	$38.06	54,567
2018-05-11	$38.54	$38.60	$38.35	$38.44	$38.15	258,183
2018-05-10	$38.29	$38.60	$38.23	$38.52	$38.23	143,010
2018-05-09	$37.83	$38.17	$37.80	$38.11	$37.82	51,840
2018-05-08	$37.52	$37.79	$37.52	$37.76	$37.47	55,716
2018-05-07	$37.29	$37.64	$37.26	$37.52	$37.23	56,499
2018-05-04	$36.75	$37.33	$36.65	$37.12	$36.84	32,260
2018-05-03	$36.70	$36.97	$36.38	$36.93	$36.65	53,830
2018-05-02	$37.20	$37.37	$36.85	$36.88	$36.60	38,421
2018-05-01	$36.90	$37.20	$36.71	$37.19	$36.91	23,105
2018-04-30	$36.76	$37.10	$36.76	$36.96	$36.68	29,207
2018-04-27	$36.77	$36.82	$36.47	$36.58	$36.30	14,718
2018-04-26	$36.38	$36.92	$36.38	$36.75	$36.47	28,452
2018-04-25	$36.34	$36.34	$35.90	$36.07	$35.79	27,265
2018-04-24	$36.99	$37.13	$36.08	$36.34	$36.06	36,554
2018-04-23	$37.11	$37.20	$36.78	$36.87	$36.59	26,702
2018-04-20	$37.21	$37.28	$36.91	$36.99	$36.71	18,974
2018-04-19	$37.17	$37.33	$37.05	$37.21	$36.93	19,843
2018-04-18	$37.06	$37.27	$36.98	$37.19	$36.91	16,070
2018-04-17	$36.59	$36.98	$36.50	$36.92	$36.64	82,596
2018-04-16	$36.40	$36.46	$36.26	$36.36	$36.08	30,010
2018-04-13	$36.53	$36.70	$36.04	$36.19	$35.91	37,519
2018-04-12	$36.25	$36.46	$36.20	$36.34	$36.06	23,017
2018-04-11	$36.11	$36.43	$36.00	$36.03	$35.76	42,119
2018-04-10	$36.30	$36.47	$36.14	$36.40	$36.12	74,573
2018-04-09	$35.62	$36.07	$35.58	$35.58	$35.31	26,760
2018-04-06	$36.00	$36.15	$35.21	$35.44	$35.17	21,616
2018-04-05	$36.13	$36.47	$36.12	$36.19	$35.91	28,301
2018-04-04	$35.20	$35.94	$35.01	$35.89	$35.62	31,785
2018-04-03	$35.74	$35.79	$35.39	$35.73	$35.46	70,867
2018-04-02	$36.18	$36.28	$35.28	$35.60	$35.33	56,255
2018-03-29	$35.85	$36.55	$35.83	$36.33	$36.05	39,908
2018-03-28	$35.96	$35.99	$35.50	$35.65	$35.38	118,642
2018-03-27	$36.79	$36.79	$35.77	$35.92	$35.65	139,739
2018-03-26	$36.37	$36.65	$36.02	$36.59	$36.31	50,717
2018-03-23	$36.66	$36.73	$35.82	$35.97	$35.70	60,348
2018-03-22	$37.38	$37.53	$36.69	$36.69	$36.41	70,578
2018-03-21	$37.83	$38.05	$37.67	$37.70	$37.41	36,184
2018-03-20	$37.54	$37.84	$37.52	$37.83	$37.54	40,738
2018-03-19	$37.78	$37.78	$37.03	$37.43	$37.14	81,197
2018-03-16	$37.78	$37.96	$37.76	$37.91	$37.62	18,465
2018-03-15	$38.01	$38.08	$37.75	$37.83	$37.54	64,599
2018-03-14	$38.00	$38.04	$37.76	$37.91	$37.62	38,242
2018-03-13	$38.21	$38.22	$37.66	$37.73	$37.44	47,819
2018-03-12	$37.98	$38.11	$37.91	$37.94	$37.65	64,223
2018-03-09	$37.54	$37.99	$37.54	$37.93	$37.64	96,790
2018-03-08	$37.43	$37.50	$37.30	$37.49	$37.20	59,562
2018-03-07	$36.87	$37.32	$36.84	$37.26	$36.98	45,411
2018-03-06	$37.32	$37.32	$36.99	$37.15	$36.87	32,378
2018-03-05	$36.44	$37.20	$36.39	$37.07	$36.79	44,061
2018-03-02	$36.05	$36.63	$35.83	$36.60	$36.32	33,838
2018-03-01	$36.71	$36.77	$36.09	$36.23	$35.95	42,690
2018-02-28	$37.05	$37.34	$36.76	$36.76	$36.48	33,816
2018-02-27	$37.38	$37.44	$36.91	$36.91	$36.63	44,462
2018-02-26	$37.30	$37.37	$37.02	$37.36	$37.08	77,316
2018-02-23	$36.73	$37.14	$36.64	$37.14	$36.86	37,424
2018-02-22	$36.67	$36.98	$36.64	$36.68	$36.40	75,109
2018-02-21	$36.89	$37.20	$36.52	$36.55	$36.27	97,539
2018-02-20	$36.81	$37.13	$36.58	$36.75	$36.47	76,898
2018-02-16	$36.76	$37.20	$36.75	$36.99	$36.71	63,505
2018-02-15	$36.38	$36.73	$36.24	$36.73	$36.45	95,202
2018-02-14	$35.45	$36.09	$35.45	$36.05	$35.78	62,659
2018-02-13	$35.42	$35.65	$35.31	$35.58	$35.31	57,778
2018-02-12	$35.27	$35.66	$35.17	$35.55	$35.28	91,502
2018-02-09	$34.86	$35.10	$33.75	$34.89	$34.62	235,622
2018-02-08	$36.01	$36.10	$34.51	$34.61	$34.35	118,343
2018-02-07	$35.99	$36.44	$35.89	$35.98	$35.71	161,537
2018-02-06	$34.57	$36.11	$34.50	$36.03	$35.76	303,976
2018-02-05	$36.63	$37.00	$35.42	$35.55	$35.28	424,399
2018-02-02	$37.73	$37.73	$37.01	$37.02	$36.74	168,634
2018-02-01	$37.96	$38.12	$37.80	$37.88	$37.59	93,968
2018-01-31	$38.17	$38.39	$38.04	$38.21	$37.92	168,226
2018-01-30	$38.06	$38.11	$37.85	$38.03	$37.74	287,726
2018-01-29	$38.45	$38.49	$38.12	$38.17	$37.88	113,952
2018-01-26	$38.30	$38.58	$38.22	$38.52	$38.23	83,294
2018-01-25	$38.13	$38.29	$38.02	$38.25	$37.96	102,318
2018-01-24	$38.18	$38.28	$37.81	$38.03	$37.74	108,649
2018-01-23	$37.90	$38.04	$37.82	$37.98	$37.69	123,820
2018-01-22	$37.61	$38.00	$37.52	$38.00	$37.71	142,089
2018-01-19	$37.48	$37.70	$37.42	$37.58	$37.29	68,318
2018-01-18	$37.31	$37.43	$37.25	$37.31	$37.03	100,624
2018-01-17	$37.03	$37.28	$36.98	$37.21	$36.93	101,698
2018-01-16	$37.25	$37.44	$36.86	$36.96	$36.68	191,903
2018-01-12	$36.95	$36.97	$36.81	$36.89	$36.61	66,496
2018-01-11	$36.67	$36.88	$36.64	$36.80	$36.52	131,888
2018-01-10	$36.38	$36.62	$36.16	$36.62	$36.34	68,569
2018-01-09	$36.59	$36.71	$36.36	$36.39	$36.11	73,142
2018-01-08	$36.37	$36.61	$36.32	$36.53	$36.25	196,344
2018-01-05	$35.92	$36.37	$35.81	$36.30	$36.02	79,637
2018-01-04	$35.64	$35.88	$35.64	$35.79	$35.52	102,858
2018-01-03	$35.07	$35.46	$35.07	$35.41	$35.14	120,222
2018-01-02	$35.00	$35.16	$34.86	$34.96	$34.69	91,904
2017-12-29	$35.00	$35.00	$34.83	$34.89	$34.62	80,261
2017-12-28	$34.91	$35.25	$34.54	$34.80	$34.53	48,419
2017-12-27	$34.77	$34.88	$34.71	$34.82	$34.55	42,803
2017-12-26	$34.74	$34.74	$34.57	$34.73	$34.47	58,544
2017-12-22	$34.74	$34.74	$34.59	$34.73	$34.46	26,025
2017-12-21	$34.80	$34.92	$34.69	$34.69	$34.42	66,382
2017-12-20	$34.97	$35.10	$34.76	$34.77	$34.50	147,882
2017-12-19	$34.99	$35.19	$34.86	$34.94	$34.67	66,840
2017-12-18	$35.06	$35.14	$34.97	$35.03	$34.75	128,952
2017-12-15	$34.70	$34.79	$34.38	$34.68	$34.41	41,520
2017-12-14	$34.61	$34.65	$34.34	$34.40	$34.13	93,288
2017-12-13	$34.66	$34.77	$34.42	$34.45	$34.18	70,109
2017-12-12	$34.65	$34.77	$34.59	$34.71	$34.44	70,909
2017-12-11	$34.56	$34.68	$34.50	$34.65	$34.38	87,896
2017-12-08	$34.63	$34.63	$34.41	$34.53	$34.26	37,325
2017-12-07	$34.20	$34.60	$34.17	$34.51	$34.24	42,304
2017-12-06	$34.00	$34.30	$33.92	$34.21	$33.94	65,982
2017-12-05	$33.98	$34.37	$33.76	$34.13	$33.86	69,863
2017-12-04	$34.71	$34.86	$34.00	$34.03	$33.76	74,009
2017-12-01	$34.48	$34.64	$33.94	$34.48	$34.21	79,865
2017-11-30	$34.28	$34.67	$34.28	$34.63	$34.36	88,996
2017-11-29	$34.91	$34.99	$33.90	$34.16	$33.89	123,587
2017-11-28	$34.54	$34.88	$34.50	$34.83	$34.56	126,023
2017-11-27	$34.86	$34.95	$34.48	$34.49	$34.22	137,982
2017-11-24	$34.76	$34.87	$34.67	$34.77	$34.50	63,522
2017-11-22	$34.76	$34.92	$34.49	$34.59	$34.32	166,556
2017-11-21	$34.42	$34.67	$34.37	$34.67	$34.40	99,863
2017-11-20	$34.28	$34.42	$34.20	$34.23	$33.96	163,018
2017-11-17	$34.18	$34.22	$34.10	$34.18	$33.91	27,568
2017-11-16	$33.94	$34.26	$33.74	$34.22	$33.95	53,786
2017-11-15	$33.79	$33.85	$33.52	$33.67	$33.41	43,994
2017-11-14	$33.83	$33.99	$33.78	$33.97	$33.70	81,620
2017-11-13	$33.74	$33.89	$33.56	$33.89	$33.62	73,463
2017-11-10	$33.76	$33.93	$33.72	$33.90	$33.63	29,339
2017-11-09	$33.62	$33.80	$33.40	$33.80	$33.53	78,164
2017-11-08	$33.63	$33.89	$33.53	$33.87	$33.60	65,954
2017-11-07	$34.05	$34.19	$33.67	$33.69	$33.42	89,342
2017-11-06	$33.93	$34.05	$33.88	$34.03	$33.76	90,399
2017-11-03	$33.85	$33.97	$33.81	$33.92	$33.65	51,653
2017-11-02	$33.83	$33.89	$33.66	$33.83	$33.56	87,948
2017-11-01	$34.13	$34.13	$33.74	$33.88	$33.61	102,021
2017-10-31	$33.83	$34.02	$33.67	$34.00	$33.73	79,640
2017-10-30	$34.00	$34.01	$33.71	$33.79	$33.52	141,608
2017-10-27	$34.03	$34.03	$33.71	$33.92	$33.65	106,854
2017-10-26	$33.77	$33.84	$33.65	$33.78	$33.51	112,264
2017-10-25	$33.52	$33.65	$33.33	$33.57	$33.31	179,564
2017-10-24	$33.58	$33.64	$33.47	$33.53	$33.27	275,100
2017-10-23	$33.60	$33.62	$33.43	$33.46	$33.20	54,847
2017-10-20	$33.44	$33.47	$33.40	$33.47	$33.21	28,237
2017-10-19	$33.22	$33.27	$33.00	$33.27	$33.01	44,345
2017-10-18	$33.40	$33.42	$33.22	$33.38	$33.12	45,667
2017-10-17	$33.41	$33.43	$33.11	$33.21	$32.95	46,042
2017-10-16	$33.52	$33.57	$33.29	$33.38	$33.12	78,376
2017-10-13	$33.51	$33.64	$33.45	$33.52	$33.26	32,626
2017-10-12	$33.58	$33.58	$33.32	$33.39	$33.13	27,094
2017-10-11	$33.51	$33.60	$33.45	$33.53	$33.27	47,826
2017-10-10	$33.50	$33.59	$33.41	$33.51	$33.25	46,004
2017-10-09	$33.36	$33.42	$33.17	$33.36	$33.10	46,056
2017-10-06	$33.09	$33.21	$33.05	$33.21	$32.95	28,418
2017-10-05	$32.91	$33.19	$32.91	$33.16	$32.90	22,486
2017-10-04	$32.98	$32.98	$32.79	$32.88	$32.62	26,379
2017-10-03	$32.80	$32.93	$32.77	$32.90	$32.64	47,753
2017-10-02	$32.72	$32.79	$32.62	$32.72	$32.46	49,170
2017-09-29	$32.53	$32.68	$32.53	$32.67	$32.41	49,988
2017-09-28	$32.46	$32.49	$32.30	$32.49	$32.23	40,743
2017-09-27	$32.34	$32.48	$32.25	$32.37	$32.12	47,606
2017-09-26	$32.26	$32.33	$32.11	$32.14	$31.89	33,304
2017-09-25	$32.60	$32.60	$32.01	$32.21	$31.96	53,386
2017-09-22	$32.51	$32.67	$32.50	$32.64	$32.38	15,473
2017-09-21	$32.35	$32.56	$32.32	$32.52	$32.26	31,615
2017-09-20	$32.55	$32.57	$32.28	$32.40	$32.15	25,037
2017-09-19	$32.60	$32.63	$32.50	$32.53	$32.27	26,175
2017-09-18	$32.41	$32.50	$32.30	$32.42	$32.16	32,570
2017-09-15	$32.33	$32.33	$32.11	$32.26	$32.01	17,419
2017-09-14	$32.27	$32.35	$32.09	$32.21	$31.96	30,138
2017-09-13	$32.48	$32.48	$32.24	$32.28	$32.03	42,742
2017-09-12	$32.86	$32.86	$32.31	$32.40	$32.15	43,546
2017-09-11	$32.17	$32.43	$32.05	$32.38	$32.13	49,744
2017-09-08	$31.83	$32.00	$31.77	$31.89	$31.64	15,545
2017-09-07	$31.78	$31.91	$31.72	$31.86	$31.61	39,233
2017-09-06	$31.67	$31.68	$31.44	$31.60	$31.35	21,709
2017-09-05	$31.81	$31.81	$31.38	$31.60	$31.35	58,940
2017-09-01	$31.98	$32.06	$31.81	$31.81	$31.56	26,772
2017-08-31	$31.86	$31.93	$31.75	$31.89	$31.64	36,760
2017-08-30	$31.61	$31.72	$31.56	$31.70	$31.45	30,797
2017-08-29	$31.48	$31.60	$31.34	$31.57	$31.32	33,902
2017-08-28	$31.60	$31.62	$31.49	$31.60	$31.35	28,705
2017-08-25	$31.63	$31.65	$31.43	$31.48	$31.23	23,555
2017-08-24	$31.62	$31.65	$31.45	$31.50	$31.25	37,684
2017-08-23	$31.53	$31.58	$31.42	$31.50	$31.25	25,685
2017-08-22	$31.37	$31.59	$31.34	$31.57	$31.32	32,448
2017-08-21	$31.21	$31.28	$31.10	$31.25	$31.00	28,910
2017-08-18	$31.10	$31.29	$31.02	$31.22	$30.97	14,462
2017-08-17	$31.56	$31.66	$31.14	$31.14	$30.89	43,239
2017-08-16	$31.54	$31.71	$31.48	$31.60	$31.35	33,027
2017-08-15	$31.38	$31.49	$31.31	$31.45	$31.20	37,782
2017-08-14	$31.05	$31.29	$31.05	$31.26	$31.02	38,734
2017-08-11	$30.72	$30.89	$30.72	$30.85	$30.61	39,332
2017-08-10	$31.13	$31.13	$30.74	$30.77	$30.53	40,257
2017-08-09	$31.09	$31.21	$30.98	$31.18	$30.93	26,517
2017-08-08	$31.12	$31.26	$31.01	$31.12	$30.88	29,464
2017-08-07	$31.12	$31.21	$31.04	$31.16	$30.91	39,043
2017-08-04	$31.17	$31.20	$31.02	$31.09	$30.85	26,667
2017-08-03	$31.25	$31.25	$31.04	$31.11	$30.87	44,931
2017-08-02	$31.52	$31.56	$31.23	$31.35	$31.10	34,585
2017-08-01	$31.49	$31.52	$31.40	$31.52	$31.27	23,141
2017-07-31	$31.38	$31.45	$31.26	$31.38	$31.13	35,838
2017-07-28	$31.40	$31.47	$31.30	$31.35	$31.10	24,230
2017-07-27	$31.70	$31.80	$31.16	$31.37	$31.12	105,283
2017-07-26	$31.63	$31.69	$31.53	$31.67	$31.42	74,594
2017-07-25	$31.50	$31.53	$31.40	$31.52	$31.27	38,594
2017-07-24	$31.33	$31.39	$31.19	$31.36	$31.11	51,912
2017-07-21	$31.30	$31.38	$31.24	$31.32	$31.07	20,868
2017-07-20	$31.22	$31.34	$31.18	$31.33	$31.08	56,611
2017-07-19	$31.10	$31.17	$31.00	$31.17	$30.92	26,679
2017-07-18	$30.92	$31.05	$30.86	$31.05	$30.81	36,427
2017-07-17	$31.14	$31.14	$30.82	$30.97	$30.73	64,349
2017-07-14	$30.93	$31.12	$30.93	$31.08	$30.84	34,140
2017-07-13	$30.88	$30.96	$30.78	$30.96	$30.72	28,810
2017-07-12	$30.62	$30.85	$30.62	$30.84	$30.60	40,109
2017-07-11	$30.18	$30.42	$30.12	$30.42	$30.18	28,917
2017-07-10	$30.09	$30.21	$30.01	$30.18	$29.94	41,879
2017-07-07	$29.73	$30.04	$29.73	$30.03	$29.79	17,248
2017-07-06	$30.04	$30.04	$29.65	$29.71	$29.48	32,364
2017-07-05	$30.03	$30.18	$29.99	$30.17	$29.93	66,222
2017-07-03	$29.97	$29.97	$29.68	$29.71	$29.48	22,280
2017-06-30	$29.79	$29.88	$29.71	$29.78	$29.55	37,264
2017-06-29	$30.08	$30.08	$29.49	$29.71	$29.48	20,887
2017-06-28	$29.66	$30.05	$29.59	$30.04	$29.80	15,604
2017-06-27	$29.76	$29.76	$29.56	$29.57	$29.34	33,844
2017-06-26	$29.95	$30.00	$29.72	$29.76	$29.53	39,036
2017-06-23	$29.56	$29.81	$29.52	$29.76	$29.53	19,155
2017-06-22	$29.53	$29.66	$29.36	$29.61	$29.38	21,772
2017-06-21	$29.63	$29.63	$29.46	$29.54	$29.31	18,332
2017-06-20	$29.79	$29.79	$29.54	$29.56	$29.33	26,855
2017-06-19	$29.74	$29.79	$29.60	$29.78	$29.55	29,640
2017-06-16	$29.73	$29.73	$29.46	$29.60	$29.37	14,343
2017-06-15	$29.53	$29.65	$29.32	$29.65	$29.42	26,450
2017-06-14	$29.89	$29.89	$29.59	$29.69	$29.46	14,552
2017-06-13	$29.65	$29.80	$29.63	$29.78	$29.55	31,209
2017-06-12	$29.48	$29.53	$29.19	$29.46	$29.23	42,427
2017-06-09	$29.86	$29.99	$29.33	$29.57	$29.34	38,079
2017-06-08	$29.92	$29.92	$29.75	$29.87	$29.63	49,194
2017-06-07	$29.94	$29.94	$29.70	$29.85	$29.62	38,101
2017-06-06	$29.99	$29.99	$29.81	$29.84	$29.61	49,496
2017-06-05	$29.96	$30.02	$29.89	$29.97	$29.73	50,395
2017-06-02	$29.89	$29.90	$29.75	$29.88	$29.64	25,841
2017-06-01	$29.60	$29.82	$29.53	$29.82	$29.59	38,966
2017-05-31	$29.47	$29.49	$29.27	$29.47	$29.24	37,594
2017-05-30	$29.42	$29.43	$29.30	$29.37	$29.14	47,575
2017-05-26	$29.40	$29.46	$29.35	$29.39	$29.16	33,050
2017-05-25	$29.43	$29.53	$29.37	$29.46	$29.23	44,765
2017-05-24	$29.12	$29.28	$29.02	$29.28	$29.05	28,553
2017-05-23	$29.13	$29.14	$29.00	$29.03	$28.80	47,818
2017-05-22	$28.81	$29.06	$28.75	$29.04	$28.81	51,575
2017-05-19	$28.53	$28.88	$28.53	$28.80	$28.57	25,379
2017-05-18	$28.34	$28.57	$28.34	$28.44	$28.22	18,111
2017-05-17	$28.70	$28.70	$28.41	$28.43	$28.21	39,990
2017-05-16	$29.03	$29.03	$28.87	$28.94	$28.71	30,140
2017-05-15	$28.77	$28.96	$28.76	$28.95	$28.72	50,152
2017-05-12	$28.71	$28.72	$28.61	$28.70	$28.47	26,098
2017-05-11	$28.93	$28.93	$28.56	$28.75	$28.52	34,009
2017-05-10	$28.76	$28.89	$28.71	$28.89	$28.66	33,614
2017-05-09	$28.86	$28.86	$28.70	$28.76	$28.53	45,141
2017-05-08	$28.79	$28.80	$28.65	$28.76	$28.53	40,780
2017-05-05	$28.67	$28.70	$28.57	$28.70	$28.48	23,722
2017-05-04	$28.46	$28.66	$28.46	$28.61	$28.38	43,216
2017-05-03	$28.52	$28.52	$28.06	$28.26	$28.04	35,944
2017-05-02	$28.63	$28.69	$28.48	$28.55	$28.33	24,606
2017-05-01	$28.53	$28.53	$28.34	$28.49	$28.27	37,818
2017-04-28	$28.47	$28.47	$28.18	$28.32	$28.10	147,523
2017-04-27	$28.60	$28.68	$28.43	$28.51	$28.29	38,061
2017-04-26	$28.51	$28.58	$28.39	$28.49	$28.26	32,383
2017-04-25	$28.55	$28.55	$28.49	$28.49	$28.27	36,703
2017-04-24	$28.45	$28.45	$28.28	$28.35	$28.13	53,603
2017-04-21	$28.27	$28.28	$28.00	$28.05	$27.83	44,350
2017-04-20	$27.92	$28.23	$27.86	$28.22	$28.00	26,382
2017-04-19	$27.80	$27.91	$27.71	$27.72	$27.50	13,259
2017-04-18	$27.61	$27.71	$27.56	$27.69	$27.47	24,091
2017-04-17	$27.49	$27.60	$27.42	$27.60	$27.38	14,428
2017-04-13	$27.50	$27.61	$27.33	$27.35	$27.13	28,734
2017-04-12	$27.62	$27.66	$27.53	$27.58	$27.36	37,601
2017-04-11	$27.62	$27.65	$27.45	$27.65	$27.43	33,162
2017-04-10	$27.71	$27.79	$27.62	$27.62	$27.40	38,422
2017-04-07	$27.60	$27.65	$27.54	$27.63	$27.41	21,195
2017-04-06	$27.60	$27.69	$27.48	$27.63	$27.41	28,364
2017-04-05	$27.70	$27.85	$27.49	$27.55	$27.33	34,660
2017-04-04	$27.78	$27.78	$27.55	$27.57	$27.36	24,241
2017-04-03	$28.03	$28.03	$27.63	$27.77	$27.55	35,508
2017-03-31	$28.00	$28.11	$27.99	$28.04	$27.82	15,525
2017-03-30	$27.94	$28.05	$27.92	$27.99	$27.77	29,150
2017-03-29	$27.90	$27.96	$27.77	$27.92	$27.70	52,265
2017-03-28	$27.72	$27.96	$27.68	$27.91	$27.69	50,615
2017-03-27	$27.61	$27.73	$27.40	$27.73	$27.51	29,950
2017-03-24	$27.78	$27.85	$27.65	$27.72	$27.50	27,868
2017-03-23	$27.69	$27.85	$27.65	$27.74	$27.52	30,081
2017-03-22	$27.66	$27.73	$27.52	$27.67	$27.45	59,159
2017-03-21	$28.21	$28.21	$27.63	$27.63	$27.41	49,845
2017-03-20	$28.30	$28.30	$28.02	$28.08	$27.86	107,349
2017-03-17	$28.30	$28.31	$28.22	$28.27	$28.05	28,994
2017-03-16	$28.13	$28.24	$28.10	$28.23	$28.01	52,049
2017-03-15	$28.00	$28.09	$27.87	$28.06	$27.84	37,224
2017-03-14	$27.88	$27.89	$27.73	$27.84	$27.62	51,944
2017-03-13	$28.00	$28.00	$27.80	$27.85	$27.63	37,420
2017-03-10	$28.00	$28.00	$27.78	$27.90	$27.68	23,041
2017-03-09	$27.90	$27.90	$27.70	$27.80	$27.58	31,886
2017-03-08	$27.96	$27.96	$27.83	$27.83	$27.61	23,886
2017-03-07	$27.90	$27.98	$27.84	$27.85	$27.63	43,419
2017-03-06	$27.96	$27.96	$27.78	$27.87	$27.65	23,369
2017-03-03	$27.88	$28.06	$27.85	$28.03	$27.81	25,692
2017-03-02	$28.04	$28.04	$27.87	$27.89	$27.67	21,393
2017-03-01	$28.12	$28.14	$27.95	$28.02	$27.80	42,333
2017-02-28	$28.12	$28.12	$27.80	$27.83	$27.61	95,832
2017-02-27	$28.06	$28.08	$27.90	$28.07	$27.85	46,312
2017-02-24	$27.87	$27.99	$27.70	$27.99	$27.77	18,072
2017-02-23	$27.78	$27.92	$27.77	$27.85	$27.63	32,047
2017-02-22	$27.57	$27.72	$27.56	$27.69	$27.47	36,583
2017-02-21	$27.61	$27.70	$27.53	$27.69	$27.47	73,392
2017-02-17	$27.27	$27.49	$27.25	$27.49	$27.27	40,077
2017-02-16	$27.43	$27.44	$27.24	$27.36	$27.14	23,444
2017-02-15	$27.40	$27.44	$27.26	$27.43	$27.22	53,050
2017-02-14	$27.25	$27.30	$27.10	$27.30	$27.09	39,859
2017-02-13	$27.36	$27.37	$27.20	$27.22	$27.01	30,632
2017-02-10	$27.22	$27.22	$27.12	$27.16	$26.95	29,059
2017-02-09	$26.88	$27.18	$26.88	$27.17	$26.96	37,858
2017-02-08	$26.68	$26.80	$26.55	$26.78	$26.57	20,772
2017-02-07	$26.71	$26.73	$26.53	$26.63	$26.42	44,025
2017-02-06	$26.73	$26.73	$26.51	$26.63	$26.42	61,014
2017-02-03	$26.46	$26.76	$26.46	$26.70	$26.49	60,296
2017-02-02	$26.35	$26.41	$26.20	$26.30	$26.09	90,203
2017-02-01	$26.52	$26.54	$26.25	$26.30	$26.09	10,749
2017-01-31	$26.48	$26.49	$26.32	$26.39	$26.18	31,607
2017-01-30	$26.57	$26.64	$26.27	$26.44	$26.23	55,812
2017-01-27	$26.63	$26.63	$26.50	$26.57	$26.36	24,143
2017-01-26	$26.87	$26.87	$26.55	$26.59	$26.38	37,113
2017-01-25	$26.90	$26.90	$26.70	$26.79	$26.58	28,438
2017-01-24	$26.66	$26.78	$26.55	$26.77	$26.56	29,320
2017-01-23	$26.67	$26.81	$26.48	$26.55	$26.34	39,824
2017-01-20	$26.66	$26.66	$26.53	$26.59	$26.38	25,722
2017-01-19	$26.58	$26.70	$26.45	$26.50	$26.29	19,977
2017-01-18	$26.48	$26.57	$26.42	$26.53	$26.32	9,874
2017-01-17	$26.57	$26.57	$26.38	$26.41	$26.20	29,398
2017-01-13	$26.46	$26.63	$26.46	$26.58	$26.37	29,550
2017-01-12	$26.60	$26.60	$26.18	$26.45	$26.24	21,647
2017-01-11	$26.51	$26.51	$26.34	$26.51	$26.30	26,591
2017-01-10	$26.68	$26.68	$26.47	$26.47	$26.26	54,258
2017-01-09	$26.65	$26.70	$26.55	$26.57	$26.36	29,126
2017-01-06	$26.36	$26.57	$26.33	$26.54	$26.33	17,961
2017-01-05	$26.42	$26.53	$26.31	$26.41	$26.20	54,562
2017-01-04	$26.00	$26.47	$26.00	$26.47	$26.26	30,468
2017-01-03	$25.76	$26.01	$25.70	$25.91	$25.71	33,116
2016-12-30	$25.67	$25.67	$25.39	$25.59	$25.39	21,478
2016-12-29	$25.57	$25.64	$25.51	$25.56	$25.36	18,951
2016-12-28	$25.92	$25.92	$25.53	$25.57	$25.37	14,019
2016-12-27	$25.79	$25.85	$25.73	$25.82	$25.60	19,671
2016-12-23	$25.65	$25.73	$25.63	$25.68	$25.46	12,597
2016-12-22	$25.70	$25.70	$25.52	$25.58	$25.36	16,984
2016-12-21	$25.87	$25.87	$25.74	$25.74	$25.52	21,515
2016-12-20	$25.78	$25.96	$25.63	$25.79	$25.57	21,592
2016-12-19	$25.59	$25.89	$25.59	$25.64	$25.43	25,766
2016-12-16	$25.76	$25.76	$25.53	$25.53	$25.31	17,823
2016-12-15	$25.67	$25.84	$25.61	$25.62	$25.40	23,073
2016-12-14	$25.64	$25.75	$25.50	$25.53	$25.31	22,396
2016-12-13	$25.76	$25.83	$25.57	$25.67	$25.45	22,026
2016-12-12	$26.00	$26.00	$25.50	$25.53	$25.31	50,454
2016-12-09	$25.85	$25.85	$25.70	$25.79	$25.57	20,540
2016-12-08	$25.76	$25.85	$25.57	$25.78	$25.56	40,295
2016-12-07	$25.23	$25.65	$25.13	$25.62	$25.40	24,355
2016-12-06	$25.24	$25.27	$24.95	$25.14	$24.93	29,634
2016-12-05	$25.04	$25.15	$24.95	$25.09	$24.88	39,863
2016-12-02	$24.92	$24.92	$24.66	$24.78	$24.57	28,506
2016-12-01	$25.27	$25.27	$24.71	$24.72	$24.51	111,525
2016-11-30	$25.66	$25.73	$25.15	$25.20	$24.99	87,028
2016-11-29	$25.69	$25.69	$25.41	$25.43	$25.21	175,874
2016-11-28	$26.00	$26.00	$25.50	$25.50	$25.28	80,578
2016-11-25	$25.85	$25.92	$25.72	$25.77	$25.55	40,823
2016-11-23	$25.67	$25.84	$25.48	$25.67	$25.45	49,854
2016-11-22	$25.80	$25.83	$25.45	$25.62	$25.40	138,684
2016-11-21	$25.80	$25.85	$25.47	$25.62	$25.40	311,628
2016-11-18	$25.75	$25.75	$25.40	$25.45	$25.23	68,301
2016-11-17	$25.28	$25.49	$25.23	$25.42	$25.20	115,830
2016-11-16	$24.97	$25.15	$24.86	$25.09	$24.88	78,858
2016-11-15	$24.95	$24.95	$24.75	$24.83	$24.62	59,008
2016-11-14	$25.20	$25.20	$24.57	$24.69	$24.48	63,969
2016-11-11	$24.84	$24.94	$24.70	$24.94	$24.73	35,963
2016-11-10	$25.25	$25.75	$24.60	$24.77	$24.56	51,499
2016-11-09	$24.70	$24.96	$24.44	$24.93	$24.72	21,843
2016-11-08	$24.75	$24.85	$24.61	$24.74	$24.53	14,910
2016-11-07	$24.59	$24.75	$24.59	$24.68	$24.47	39,401
2016-11-04	$24.47	$24.52	$24.25	$24.28	$24.08	51,302
2016-11-03	$24.44	$24.44	$24.27	$24.28	$24.07	21,639
2016-11-02	$24.75	$24.76	$24.26	$24.32	$24.11	49,155
2016-11-01	$24.97	$25.75	$24.54	$24.70	$24.49	61,736
2016-10-31	$25.07	$25.07	$24.76	$24.83	$24.62	45,741
2016-10-28	$24.97	$25.01	$24.77	$24.85	$24.64	30,600
2016-10-27	$25.10	$25.10	$24.79	$24.82	$24.61	39,175
2016-10-26	$25.00	$25.13	$24.90	$24.94	$24.73	82,834
2016-10-25	$25.14	$25.20	$24.87	$24.94	$24.73	155,412
2016-10-24	$25.45	$25.45	$25.09	$25.15	$24.94	300,487
2016-10-21	$24.73	$24.73	$24.72	$24.72	$24.51	1,207
2016-10-20	$24.76	$24.76	$24.76	$24.76	$24.55	2
2016-10-19	$24.42	$24.76	$24.42	$24.76	$24.55	925
2016-10-18	$24.38	$24.49	$24.20	$24.49	$24.28	1,935
2016-10-17	$24.33	$24.33	$24.33	$24.33	$24.12	172
2016-10-14	$24.50	$24.63	$24.50	$24.60	$24.39	408
2016-10-13	$24.34	$24.48	$24.21	$24.27	$24.07	3,117
2016-10-12	$24.44	$24.61	$24.44	$24.61	$24.40	2,618
2016-10-11	$24.64	$24.74	$24.64	$24.74	$24.53	453
2016-10-10	$25.01	$25.01	$24.78	$24.78	$24.57	554
2016-10-07	$25.15	$25.15	$24.77	$24.77	$24.56	805
2016-10-06	$25.15	$25.15	$24.94	$24.98	$24.77	815
2016-10-05	$25.03	$25.17	$24.98	$25.17	$24.96	2,850
2016-10-04	$25.06	$25.06	$24.83	$24.83	$24.62	896
2016-10-03	$24.95	$25.04	$24.95	$24.96	$24.75	923
2016-09-30	$24.85	$25.11	$24.85	$25.11	$24.90	826
2016-09-29	$24.84	$24.84	$24.81	$24.81	$24.60	1,438
2016-09-28	$24.80	$24.90	$24.80	$24.90	$24.69	1,656
2016-09-27	$24.81	$24.85	$24.81	$24.85	$24.64	1,171
2016-09-26	$24.92	$24.92	$24.47	$24.78	$24.57	3,644
2016-09-23	$24.88	$24.88	$24.88	$24.88	$24.67	127
2016-09-22	$25.10	$25.24	$24.99	$24.99	$24.78	990
2016-09-21	$24.88	$24.88	$24.88	$24.88	$24.67	255
2016-09-20	$24.98	$24.98	$24.77	$24.83	$24.62	1,249
2016-09-19	$24.72	$24.78	$23.56	$24.75	$24.54	2,430
2016-09-16	$24.87	$24.87	$24.77	$24.77	$24.56	815
2016-09-15	$24.75	$24.75	$24.75	$24.75	$24.54	2
2016-09-14	$24.97	$24.97	$24.75	$24.75	$24.54	799
2016-09-13	$24.61	$24.61	$24.61	$24.61	$24.40	186
2016-09-12	$24.75	$24.75	$24.65	$24.65	$24.36	368
2016-09-09	$25.08	$25.08	$24.86	$24.86	$24.57	520
2016-09-08	$25.49	$25.49	$25.49	$25.49	$25.19	643
2016-09-07	$25.25	$25.54	$25.25	$25.54	$25.24	1,475
2016-09-06	$25.36	$25.40	$25.20	$25.38	$25.08	2,116
2016-09-02	$25.40	$25.40	$25.40	$25.40	$25.10	1,686
2016-09-01	$25.17	$25.25	$25.17	$25.25	$24.96	333
2016-08-31	$25.31	$25.31	$25.24	$25.24	$24.95	290
2016-08-30	$25.21	$25.36	$25.16	$25.16	$24.87	1,727
2016-08-29	$25.24	$25.24	$25.16	$25.21	$24.92	3,660
2016-08-26	$25.09	$25.09	$25.09	$25.09	$24.80	0
2016-08-25	$25.11	$25.15	$24.92	$25.09	$24.80	1,216
2016-08-24	$25.27	$25.27	$25.17	$25.17	$24.88	546
2016-08-23	$24.89	$25.32	$24.89	$25.32	$25.02	690
2016-08-22	$24.90	$24.98	$24.79	$24.98	$24.69	1,077
2016-08-19	$24.95	$24.97	$24.94	$24.94	$24.65	804
2016-08-18	$24.91	$24.92	$24.88	$24.92	$24.63	670
2016-08-17	$24.76	$24.88	$24.76	$24.88	$24.59	618
2016-08-16	$24.99	$24.99	$24.75	$24.87	$24.58	1,017
2016-08-15	$25.04	$25.04	$24.97	$24.97	$24.67	577
2016-08-12	$24.80	$24.80	$24.80	$24.80	$24.51	443
2016-08-11	$24.87	$24.87	$24.86	$24.86	$24.57	200
2016-08-10	$24.95	$24.95	$24.79	$24.79	$24.50	2,015
2016-08-09	$24.64	$24.73	$24.64	$24.65	$24.36	1,586
2016-08-08	$24.63	$24.63	$24.63	$24.63	$24.34	39
2016-08-05	$24.63	$24.63	$24.63	$24.63	$24.34	125
2016-08-04	$24.38	$24.39	$24.38	$24.39	$24.11	640
2016-08-03	$24.15	$24.15	$24.15	$24.15	$23.87	0
2016-08-02	$24.15	$24.15	$24.15	$24.15	$23.87	106
2016-08-01	$24.59	$24.59	$24.59	$24.59	$24.30	178
2016-07-29	$24.77	$24.77	$24.50	$24.50	$24.21	706
2016-07-28	$24.72	$24.72	$24.64	$24.64	$24.35	895
2016-07-27	$25.04	$25.04	$25.04	$25.04	$24.75	1,036
2016-07-26	$24.97	$24.97	$24.97	$24.97	$24.68	100
2016-07-25	$24.77	$24.77	$24.65	$24.73	$24.44	1,655
2016-07-22	$24.40	$24.54	$24.40	$24.54	$24.25	245
2016-07-21	$24.51	$24.51	$24.51	$24.51	$24.22	0
2016-07-20	$24.64	$24.64	$24.46	$24.51	$24.22	1,200
2016-07-19	$24.53	$24.53	$24.53	$24.53	$24.24	100
2016-07-18	$24.53	$24.53	$24.53	$24.53	$24.24	169
2016-07-15	$24.40	$24.40	$24.35	$24.35	$24.07	700
2016-07-14	$24.24	$24.35	$24.24	$24.35	$24.07	508
2016-07-13	$24.27	$24.27	$24.27	$24.27	$23.99	400
2016-07-12	$23.96	$23.96	$23.96	$23.96	$23.68	41
2016-07-11	$23.99	$23.99	$23.80	$23.96	$23.68	767
2016-07-08	$23.55	$23.82	$23.55	$23.82	$23.54	2,560
2016-07-07	$23.28	$23.28	$23.20	$23.21	$22.94	565
2016-07-06	$23.28	$23.28	$22.97	$22.97	$22.70	390
2016-07-05	$23.54	$23.54	$23.23	$23.23	$22.96	1,419
2016-07-01	$23.67	$23.67	$23.67	$23.67	$23.39	200
2016-06-30	$23.21	$23.52	$23.21	$23.34	$23.07	1,135
2016-06-29	$22.65	$23.09	$22.50	$23.09	$22.82	37,701
2016-06-28	$22.16	$22.16	$22.16	$22.16	$21.90	285
2016-06-27	$24.02	$24.02	$22.10	$22.10	$21.84	27,352
2016-06-24	$23.30	$23.77	$22.98	$23.03	$22.76	4,769
2016-06-23	$24.27	$24.27	$24.15	$24.15	$23.87	530
2016-06-22	$22.90	$24.09	$22.90	$23.97	$23.69	4,519
2016-06-21	$24.10	$24.10	$24.10	$24.10	$23.82	83
2016-06-20	$22.87	$24.10	$22.87	$24.10	$23.82	1,410
2016-06-17	$23.81	$23.81	$23.81	$23.81	$23.51	120
2016-06-16	$23.59	$23.68	$23.59	$23.68	$23.37	224
2016-06-15	$23.70	$23.70	$23.70	$23.70	$23.39	201
2016-06-14	$23.64	$23.65	$23.64	$23.65	$23.34	799
2016-06-13	$23.96	$23.98	$23.74	$23.93	$23.62	3,249
2016-06-10	$24.28	$24.28	$24.25	$24.25	$23.94	630
2016-06-09	$24.75	$24.75	$24.66	$24.68	$24.36	1,323
2016-06-08	$24.95	$24.98	$24.95	$24.98	$24.66	227
2016-06-07	$24.91	$25.00	$24.91	$24.97	$24.65	16,784
2016-06-06	$24.60	$24.90	$24.60	$24.90	$24.58	1,271
2016-06-03	$24.67	$24.70	$24.58	$24.70	$24.38	1,315
2016-06-02	$24.63	$24.63	$24.63	$24.63	$24.32	305
2016-06-01	$24.43	$24.66	$24.42	$24.66	$24.34	1,434
2016-05-31	$24.54	$24.57	$24.54	$24.57	$24.25	1,274
2016-05-27	$24.50	$24.59	$24.50	$24.55	$24.23	2,108
2016-05-26	$24.53	$24.53	$24.53	$24.53	$24.21	17
2016-05-25	$24.57	$24.57	$24.53	$24.53	$24.21	849
2016-05-24	$24.21	$24.40	$24.21	$24.39	$24.08	1,991
2016-05-23	$23.97	$23.99	$23.92	$23.92	$23.61	768
2016-05-20	$23.67	$23.67	$23.67	$23.67	$23.37	0
2016-05-19	$23.68	$23.76	$23.52	$23.67	$23.37	1,242
2016-05-18	$23.57	$23.97	$23.57	$23.97	$23.66	6,236
2016-05-17	$24.02	$24.02	$23.76	$23.78	$23.47	5,409
2016-05-16	$23.93	$23.93	$23.72	$23.80	$23.49	2,731
2016-05-13	$23.90	$23.90	$23.90	$23.90	$23.59	177
2016-05-12	$24.22	$24.22	$24.05	$24.06	$23.75	4,406
2016-05-11	$24.97	$24.97	$24.20	$24.20	$23.89	5,882
2016-05-10	$24.02	$24.25	$24.02	$24.25	$23.94	9,034
2016-05-09	$23.94	$24.03	$23.94	$24.03	$23.72	1,196
2016-05-06	$23.80	$24.00	$23.80	$23.93	$23.62	9,148
2016-05-05	$24.06	$24.06	$24.06	$24.06	$23.75	0
2016-05-04	$24.29	$24.29	$24.06	$24.06	$23.75	10,364
2016-05-03	$24.27	$24.27	$24.23	$24.23	$23.92	445
2016-05-02	$24.81	$24.81	$24.40	$24.40	$24.08	584
2016-04-29	$24.50	$24.50	$24.50	$24.50	$24.18	5,284
2016-04-28	$25.00	$25.23	$24.58	$24.58	$24.26	3,605
2016-04-27	$24.80	$25.00	$24.80	$24.89	$24.57	1,886
2016-04-26	$24.76	$24.76	$24.68	$24.73	$24.41	1,360
2016-04-25	$24.49	$24.66	$24.49	$24.62	$24.30	1,421
2016-04-22	$24.63	$24.63	$24.63	$24.63	$24.31	1
2016-04-21	$24.94	$24.94	$24.63	$24.63	$24.31	1,077
2016-04-20	$24.80	$24.80	$24.69	$24.69	$24.37	1,085
2016-04-19	$24.83	$24.83	$24.83	$24.83	$24.51	658
2016-04-18	$24.46	$24.72	$24.39	$24.67	$24.35	652
2016-04-15	$24.58	$24.58	$24.35	$24.35	$24.04	2,327
2016-04-14	$24.68	$24.68	$24.43	$24.43	$24.11	2,420
2016-04-13	$24.36	$24.36	$24.30	$24.35	$24.04	981
2016-04-12	$24.10	$24.10	$23.89	$24.06	$23.74	1,300
2016-04-11	$24.19	$24.19	$24.01	$24.01	$23.70	2,706
2016-04-08	$23.77	$23.96	$23.77	$23.96	$23.65	237
2016-04-07	$23.77	$23.77	$23.31	$23.56	$23.25	1,611
2016-04-06	$23.92	$23.92	$23.76	$23.76	$23.45	946
2016-04-05	$23.80	$23.80	$23.80	$23.80	$23.49	100
2016-04-04	$24.24	$24.24	$23.80	$23.80	$23.49	3,809
2016-04-01	$23.78	$24.00	$23.78	$24.00	$23.69	1,636
2016-03-31	$23.91	$24.01	$23.77	$24.01	$23.70	1,537
2016-03-30	$23.76	$23.76	$23.76	$23.76	$23.45	515
2016-03-29	$23.00	$23.25	$23.00	$23.25	$22.95	585
2016-03-28	$23.29	$23.34	$23.17	$23.17	$22.87	1,949
2016-03-24	$23.15	$23.15	$22.98	$22.98	$22.68	466
2016-03-23	$23.27	$23.27	$23.27	$23.27	$22.97	200
2016-03-22	$23.38	$23.38	$23.23	$23.23	$22.93	2,163
2016-03-21	$23.29	$23.29	$23.26	$23.26	$22.96	1,186
2016-03-18	$23.31	$23.31	$23.15	$23.16	$22.86	1,216
2016-03-17	$23.00	$23.15	$22.98	$23.15	$22.85	3,500
2016-03-16	$22.60	$22.96	$22.60	$22.96	$22.66	1,083
2016-03-15	$22.97	$23.08	$22.69	$22.69	$22.40	1,062
2016-03-14	$23.00	$23.00	$23.00	$23.00	$22.70	1,271
2016-03-11	$22.85	$22.94	$22.85	$22.94	$22.64	645
2016-03-10	$22.89	$22.89	$22.44	$22.44	$22.15	4,825
2016-03-09	$22.80	$22.80	$22.68	$22.68	$22.39	653
2016-03-08	$22.75	$22.75	$22.75	$22.75	$22.46	275
2016-03-07	$23.01	$23.01	$22.90	$22.90	$22.60	2,140
2016-03-04	$23.13	$23.13	$23.06	$23.06	$22.76	367
2016-03-03	$22.76	$22.76	$22.72	$22.72	$22.43	990
2016-03-02	$22.70	$22.70	$22.51	$22.68	$22.39	1,644
2016-03-01	$22.07	$22.63	$22.07	$22.63	$22.34	2,265
2016-02-29	$22.19	$22.33	$22.05	$22.05	$21.77	1,760
2016-02-26	$22.10	$22.10	$22.10	$22.10	$21.81	251
2016-02-25	$22.11	$22.11	$21.82	$22.04	$21.75	1,281
2016-02-24	$21.95	$21.95	$21.95	$21.95	$21.67	888
2016-02-23	$22.16	$22.16	$22.16	$22.16	$21.87	189
2016-02-22	$22.26	$22.26	$22.16	$22.16	$21.87	1,116
2016-02-19	$21.85	$21.88	$21.81	$21.88	$21.60	925
2016-02-18	$22.01	$22.01	$22.01	$22.01	$21.73	20
2016-02-17	$21.84	$22.01	$21.84	$22.01	$21.73	1,422
2016-02-16	$21.23	$21.57	$21.23	$21.57	$21.29	850
2016-02-12	$20.52	$20.76	$20.52	$20.76	$20.49	1,374
2016-02-11	$20.16	$20.44	$20.00	$20.25	$19.99	3,006
2016-02-10	$20.82	$20.82	$20.82	$20.82	$20.55	311
2016-02-09	$20.54	$20.90	$20.54	$20.72	$20.45	1,593
2016-02-08	$21.62	$21.62	$20.62	$20.62	$20.35	6,301
2016-02-05	$22.14	$22.14	$21.72	$21.72	$21.44	2,819
2016-02-04	$22.18	$22.33	$22.16	$22.33	$22.04	4,383
2016-02-03	$22.02	$22.04	$21.79	$21.84	$21.56	31,185
2016-02-02	$22.40	$22.40	$21.97	$21.97	$21.69	2,061
2016-02-01	$22.21	$22.49	$22.10	$22.49	$22.20	1,269
2016-01-29	$21.76	$21.86	$21.76	$21.86	$21.58	225
2016-01-28	$21.55	$21.57	$21.54	$21.57	$21.29	1,017
2016-01-27	$21.97	$21.97	$21.93	$21.95	$21.66	1,707
2016-01-26	$22.10	$22.10	$21.95	$21.95	$21.67	1,130
2016-01-25	$22.07	$22.16	$22.07	$22.12	$21.84	1,451
2016-01-22	$22.15	$22.15	$22.15	$22.15	$21.86	330
2016-01-21	$21.80	$21.80	$21.78	$21.78	$21.50	538
2016-01-20	$21.68	$22.00	$21.06	$21.82	$21.53	3,866
2016-01-19	$22.39	$22.39	$21.83	$21.97	$21.69	1,655
2016-01-15	$22.03	$22.03	$21.81	$21.88	$21.60	11,922
2016-01-14	$22.40	$22.72	$22.13	$22.72	$22.42	15,463
2016-01-13	$23.23	$23.23	$22.46	$22.46	$22.17	895
2016-01-12	$23.01	$23.01	$22.70	$22.70	$22.41	1,286
2016-01-11	$22.92	$23.57	$22.92	$22.95	$22.65	644
2016-01-08	$23.30	$23.34	$22.93	$22.94	$22.64	2,268
2016-01-07	$23.52	$23.52	$23.28	$23.28	$22.98	1,538
2016-01-06	$23.89	$23.89	$23.76	$23.76	$23.45	472
2016-01-05	$24.16	$24.16	$24.08	$24.08	$23.77	10,806
2016-01-04	$24.00	$24.00	$23.85	$23.98	$23.67	4,237
2015-12-31	$24.90	$24.90	$24.60	$24.60	$24.28	4,476
2015-12-30	$25.02	$25.02	$24.89	$24.89	$24.57	451
2015-12-29	$25.00	$25.06	$24.98	$25.06	$24.74	5,252
2015-12-28	$24.98	$24.98	$24.85	$24.85	$24.53	3,279
2015-12-24	$24.80	$24.80	$24.80	$24.80	$24.48	502
2015-12-23	$24.94	$25.01	$24.86	$25.01	$24.69	1,488
2015-12-22	$24.75	$24.91	$24.49	$24.74	$24.42	3,059
2015-12-21	$24.61	$25.78	$24.45	$24.46	$24.14	23,823
2015-12-18	$24.61	$24.61	$24.34	$24.34	$24.03	976
2015-12-17	$25.35	$25.35	$25.04	$25.04	$24.72	6,506
2015-12-16	$25.49	$25.49	$25.00	$25.19	$24.86	908
2015-12-15	$25.16	$25.16	$25.03	$25.06	$24.73	710
2015-12-14	$24.48	$24.70	$24.48	$24.50	$24.18	669
2015-12-11	$24.93	$24.93	$24.60	$24.60	$24.29	2,295
2015-12-10	$25.16	$25.45	$25.16	$25.45	$25.12	801
2015-12-09	$25.24	$25.34	$25.00	$25.00	$24.68	3,932
2015-12-08	$25.00	$25.24	$25.00	$25.24	$24.91	455
2015-12-07	$25.67	$25.67	$25.25	$25.27	$24.94	1,485
2015-12-04	$25.48	$25.55	$25.31	$25.55	$25.22	11,640
2015-12-03	$25.75	$25.75	$25.15	$25.15	$24.83	1,608
2015-12-02	$25.82	$25.82	$25.54	$25.55	$25.22	4,977
2015-12-01	$25.70	$25.79	$25.62	$25.74	$25.41	6,075
2015-11-30	$25.92	$26.86	$25.58	$25.58	$25.25	3,871
2015-11-27	$25.94	$25.94	$25.61	$25.62	$25.29	11,087
2015-11-25	$25.63	$25.66	$25.60	$25.66	$25.33	2,912
2015-11-24	$25.74	$25.74	$25.31	$25.54	$25.21	9,516
2015-11-23	$25.97	$25.97	$25.65	$25.69	$25.36	5,027
2015-11-20	$25.95	$25.95	$25.62	$25.68	$25.35	4,868
2015-11-19	$25.80	$25.80	$25.59	$25.60	$25.27	3,584
2015-11-18	$25.47	$25.64	$25.40	$25.64	$25.31	3,118
2015-11-17	$25.47	$25.47	$25.33	$25.35	$25.02	2,874
2015-11-16	$25.01	$25.05	$24.97	$25.05	$24.73	915
2015-11-13	$25.30	$25.30	$24.95	$24.95	$24.63	3,119
2015-11-12	$25.74	$25.74	$25.47	$25.47	$25.14	2,475
2015-11-11	$25.88	$25.90	$25.69	$25.69	$25.36	3,417
2015-11-10	$25.65	$25.67	$25.52	$25.67	$25.34	5,507
2015-11-09	$26.09	$26.09	$25.46	$25.58	$25.25	11,489
2015-11-06	$25.85	$25.85	$25.82	$25.83	$25.50	4,327
2015-11-05	$26.93	$26.93	$25.68	$25.77	$25.44	21,828
2015-11-04	$26.08	$26.08	$25.62	$25.62	$25.29	5,664
2015-11-03	$25.96	$25.96	$25.67	$25.72	$25.39	6,239
2015-11-02	$26.03	$26.03	$25.60	$25.78	$25.45	5,134
2015-10-30	$25.73	$25.76	$25.68	$25.69	$25.36	20,212
2015-10-29	$26.16	$26.16	$25.63	$25.65	$25.32	9,580
2015-10-28	$25.40	$25.87	$25.30	$25.87	$25.54	12,471
2015-10-27	$25.73	$25.73	$25.22	$25.22	$24.89	7,860
2015-10-26	$25.68	$25.68	$25.43	$25.56	$25.23	12,811
2015-10-23	$25.40	$25.55	$25.40	$25.51	$25.18	1,267
2015-10-22	$25.21	$25.40	$25.21	$25.40	$25.07	3,016
2015-10-21	$25.61	$25.61	$24.97	$24.97	$24.65	5,294
2015-10-20	$25.36	$25.36	$25.23	$25.25	$24.92	2,912
2015-10-19	$25.24	$25.29	$25.10	$25.27	$24.94	4,838
2015-10-16	$25.07	$25.09	$25.04	$25.09	$24.76	1,736
2015-10-15	$24.86	$24.86	$24.81	$24.81	$24.49	1,360
2015-10-14	$24.97	$24.97	$24.66	$24.66	$24.34	753
2015-10-13	$25.02	$25.02	$24.99	$25.02	$24.70	1,108
2015-10-12	$25.03	$25.03	$25.03	$25.03	$24.71	755
2015-10-09	$24.89	$24.89	$24.89	$24.89	$24.57	305
2015-10-08	$24.74	$24.89	$24.60	$24.89	$24.57	4,424
2015-10-07	$24.52	$24.57	$24.52	$24.57	$24.25	461
2015-10-06	$24.81	$24.81	$23.16	$24.33	$24.02	850
2015-10-05	$24.39	$24.42	$24.39	$24.42	$24.10	210
2015-10-02	$23.45	$23.75	$23.34	$23.75	$23.44	676
2015-10-01	$23.77	$23.77	$23.56	$23.62	$23.32	584
2015-09-30	$23.33	$23.33	$23.33	$23.33	$23.03	262
2015-09-29	$23.11	$23.13	$23.11	$23.13	$22.83	342
2015-09-28	$23.32	$23.32	$23.18	$23.18	$22.88	1,096
2015-09-25	$23.97	$23.97	$23.97	$23.97	$23.66	374
2015-09-24	$23.89	$23.89	$23.84	$23.84	$23.54	1,448
2015-09-23	$23.99	$23.99	$23.99	$23.99	$23.68	125
2015-09-22	$23.96	$23.96	$23.91	$23.91	$23.60	290
2015-09-21	$24.50	$24.50	$24.30	$24.35	$24.04	3,315
2015-09-18	$24.34	$24.34	$24.34	$24.34	$24.03	20
2015-09-17	$24.61	$24.61	$24.34	$24.34	$24.03	3,133
2015-09-16	$24.30	$24.37	$24.19	$24.37	$24.06	2,342
2015-09-15	$23.97	$24.23	$23.97	$24.23	$23.91	1,745
2015-09-14	$24.32	$24.32	$23.92	$23.92	$23.61	1,235
2015-09-11	$23.99	$23.99	$23.99	$23.99	$23.68	400
2015-09-10	$24.07	$24.07	$23.86	$23.87	$23.56	2,761
2015-09-09	$24.44	$24.44	$23.80	$23.80	$23.49	2,277
2015-09-08	$23.75	$24.10	$23.75	$24.07	$23.76	4,719