BTC iShares U.S. Telecommunications ETF (IYZ) Stock Profile

Data as of Oct. 3, 2024

$25.38 ($-0.16) -0.63%

BTC iShares U.S. Telecommunications ETF - Daily Information

Click for more stock information on BTC iShares U.S. Telecommunications ETF.

Daily Information	Data
Date	Oct. 3, 2024
Open	$25.42
Previous Close	$25.38
High	$25.46
Low	$25.30
Adjusted Open	$25.42
Previous Adjusted Close	$25.38
Adjusted High	$25.46
Adjusted Low	$25.30

Invest in BTC iShares U.S. Telecommunications ETF (IYZ)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for BTC iShares U.S. Telecommunications ETF (IYZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-03	$25.42	$25.46	$25.30	$25.38	$25.38	698,384
2024-10-02	$25.31	$25.57	$25.26	$25.54	$25.54	1,251,104
2024-10-01	$25.30	$25.34	$25.01	$25.31	$25.31	5,717,249
2024-09-30	$25.28	$25.31	$25.10	$25.26	$25.26	410,164
2024-09-27	$25.20	$25.33	$25.14	$25.28	$25.28	104,456
2024-09-26	$25.03	$25.16	$25.01	$25.11	$25.11	699,437
2024-09-25	$25.07	$25.07	$24.90	$24.92	$24.92	203,731
2024-09-24	$24.98	$25.18	$24.98	$25.16	$25.04	269,680
2024-09-23	$24.77	$24.83	$24.71	$24.82	$24.70	239,670
2024-09-20	$24.56	$24.76	$24.51	$24.73	$24.61	2,381,157
2024-09-19	$24.64	$24.69	$24.50	$24.57	$24.45	152,053
2024-09-18	$24.39	$24.67	$24.28	$24.34	$24.22	355,231
2024-09-17	$24.49	$24.56	$24.25	$24.33	$24.21	3,594,201
2024-09-16	$24.20	$24.44	$24.20	$24.44	$24.32	224,149
2024-09-13	$24.00	$24.25	$24.00	$24.18	$24.06	634,872
2024-09-12	$23.78	$23.96	$23.66	$23.96	$23.85	158,931
2024-09-11	$23.48	$23.69	$23.15	$23.67	$23.56	596,067
2024-09-10	$23.45	$23.46	$23.23	$23.44	$23.33	327,480
2024-09-09	$23.25	$23.47	$23.16	$23.35	$23.24	932,935
2024-09-06	$23.42	$23.57	$23.13	$23.16	$23.16	1,359,617
2024-09-05	$23.41	$23.53	$23.32	$23.45	$23.45	154,316
2024-09-04	$23.47	$23.64	$23.33	$23.46	$23.46	450,908
2024-09-03	$23.50	$23.56	$23.35	$23.42	$23.42	349,115
2024-08-30	$23.54	$23.57	$23.27	$23.57	$23.57	972,164
2024-08-29	$23.45	$23.60	$23.39	$23.43	$23.43	140,045
2024-08-28	$23.55	$23.60	$23.29	$23.40	$23.40	120,510
2024-08-27	$23.59	$23.67	$23.54	$23.59	$23.59	175,169
2024-08-26	$23.57	$23.73	$23.57	$23.68	$23.68	194,612
2024-08-23	$23.11	$23.54	$23.11	$23.51	$23.51	190,762
2024-08-22	$23.25	$23.54	$22.96	$23.01	$23.01	121,103
2024-08-21	$23.20	$23.24	$23.07	$23.22	$23.22	108,127
2024-08-20	$23.15	$23.22	$23.11	$23.18	$23.18	82,967
2024-08-19	$22.86	$23.18	$22.86	$23.18	$23.18	115,494
2024-08-16	$22.79	$22.98	$22.79	$22.93	$22.93	322,800
2024-08-15	$22.70	$22.97	$22.70	$22.83	$22.83	273,065
2024-08-14	$22.32	$22.43	$22.29	$22.31	$22.31	110,940
2024-08-13	$22.19	$22.39	$22.14	$22.35	$22.35	151,202
2024-08-12	$22.31	$22.31	$22.05	$22.08	$22.08	139,101
2024-08-09	$22.27	$22.34	$22.16	$22.27	$22.27	198,457
2024-08-08	$21.97	$22.33	$21.97	$22.32	$22.32	480,904
2024-08-07	$22.12	$22.37	$21.83	$21.83	$21.83	282,788
2024-08-06	$21.82	$22.15	$21.76	$21.92	$21.92	332,487
2024-08-05	$21.81	$21.94	$21.55	$21.74	$21.74	376,435
2024-08-02	$22.68	$22.81	$22.30	$22.37	$22.37	412,149
2024-08-01	$23.10	$23.14	$22.67	$22.75	$22.75	264,806
2024-07-31	$22.89	$23.26	$22.89	$23.06	$23.06	277,940
2024-07-30	$22.67	$22.86	$22.62	$22.72	$22.72	433,517
2024-07-29	$22.51	$22.78	$22.50	$22.74	$22.74	2,336,456
2024-07-26	$22.20	$22.62	$22.20	$22.54	$22.54	1,188,771
2024-07-25	$21.87	$22.22	$21.87	$21.90	$21.90	561,974
2024-07-24	$22.02	$22.03	$21.77	$21.79	$21.79	1,222,533
2024-07-23	$22.04	$22.14	$21.84	$22.03	$22.03	1,223,961
2024-07-22	$22.20	$22.20	$21.81	$22.04	$22.04	341,665
2024-07-19	$22.48	$22.50	$22.27	$22.30	$22.30	271,227
2024-07-18	$22.71	$22.87	$22.47	$22.51	$22.51	665,505
2024-07-17	$22.54	$22.81	$22.54	$22.76	$22.76	1,096,284
2024-07-16	$22.41	$22.63	$22.35	$22.62	$22.62	1,070,000
2024-07-15	$22.24	$22.40	$22.19	$22.31	$22.31	649,203
2024-07-12	$21.97	$22.30	$21.97	$22.21	$22.21	366,393
2024-07-11	$21.82	$22.00	$21.80	$21.97	$21.97	551,100
2024-07-10	$21.77	$21.77	$21.59	$21.74	$21.74	315,967
2024-07-09	$21.69	$21.78	$21.62	$21.65	$21.65	129,606
2024-07-08	$21.79	$21.88	$21.65	$21.71	$21.71	216,387
2024-07-05	$21.70	$21.78	$21.66	$21.74	$21.74	192,147
2024-07-03	$21.76	$21.84	$21.70	$21.76	$21.76	311,455
2024-07-02	$21.73	$21.79	$21.60	$21.76	$21.76	1,371,556
2024-07-01	$21.72	$21.85	$21.65	$21.74	$21.74	333,170
2024-06-28	$21.55	$21.80	$21.52	$21.72	$21.72	228,439
2024-06-27	$21.35	$21.53	$21.35	$21.49	$21.49	433,181
2024-06-26	$21.17	$21.38	$21.17	$21.37	$21.37	135,869
2024-06-25	$21.26	$21.32	$21.21	$21.30	$21.30	112,296
2024-06-24	$21.29	$21.44	$21.25	$21.25	$21.25	334,511
2024-06-21	$21.12	$21.34	$21.10	$21.28	$21.28	242,990
2024-06-20	$20.90	$21.12	$20.90	$21.08	$21.08	127,413
2024-06-18	$21.02	$21.22	$20.94	$20.97	$20.97	274,293
2024-06-17	$20.84	$21.03	$20.72	$21.02	$21.02	199,562
2024-06-14	$20.85	$20.88	$20.73	$20.88	$20.88	272,708
2024-06-13	$20.99	$20.99	$20.84	$20.98	$20.98	126,757
2024-06-12	$21.35	$21.39	$20.92	$21.00	$21.00	193,184
2024-06-11	$21.05	$21.12	$20.84	$21.12	$21.12	181,220
2024-06-10	$21.33	$21.33	$21.15	$21.29	$21.15	250,949
2024-06-07	$21.48	$21.55	$21.41	$21.43	$21.29	296,143
2024-06-06	$21.64	$21.77	$21.57	$21.59	$21.45	213,707
2024-06-05	$21.74	$21.74	$21.50	$21.60	$21.46	117,079
2024-06-04	$21.51	$21.71	$21.45	$21.64	$21.50	285,132
2024-06-03	$21.76	$21.76	$21.46	$21.59	$21.45	140,832
2024-05-31	$21.33	$21.71	$21.30	$21.70	$21.55	232,193
2024-05-30	$21.05	$21.35	$21.05	$21.32	$21.18	274,390
2024-05-29	$20.97	$21.07	$20.97	$21.05	$20.91	157,467
2024-05-28	$21.21	$21.30	$21.02	$21.13	$20.99	189,520
2024-05-24	$21.12	$21.26	$21.12	$21.22	$21.08	151,033
2024-05-23	$21.45	$21.45	$21.00	$21.09	$20.95	263,851
2024-05-22	$21.49	$21.56	$21.37	$21.48	$21.34	223,404
2024-05-21	$21.65	$21.70	$21.56	$21.59	$21.45	437,910
2024-05-20	$21.76	$21.81	$21.68	$21.75	$21.61	435,183
2024-05-17	$21.77	$21.83	$21.72	$21.82	$21.68	107,386
2024-05-16	$21.86	$21.86	$21.69	$21.79	$21.65	162,515
2024-05-15	$21.89	$21.93	$21.73	$21.83	$21.69	167,021
2024-05-14	$21.66	$21.89	$21.66	$21.75	$21.61	223,792
2024-05-13	$21.52	$21.74	$21.52	$21.61	$21.47	223,745
2024-05-10	$21.20	$21.47	$21.19	$21.44	$21.30	174,857
2024-05-09	$21.22	$21.22	$21.08	$21.18	$21.04	234,768
2024-05-08	$20.93	$21.33	$20.92	$21.17	$21.03	233,223
2024-05-07	$21.15	$21.17	$20.97	$20.98	$20.84	134,246
2024-05-06	$20.96	$21.10	$20.96	$21.06	$20.92	258,480
2024-05-03	$20.92	$21.11	$20.88	$20.89	$20.75	637,886
2024-05-02	$20.74	$20.83	$20.58	$20.74	$20.61	225,970
2024-05-01	$20.52	$20.91	$20.52	$20.64	$20.51	361,315
2024-04-30	$20.81	$20.84	$20.58	$20.59	$20.46	252,608
2024-04-29	$20.74	$20.98	$20.74	$20.91	$20.77	156,930
2024-04-26	$20.49	$20.80	$20.31	$20.69	$20.56	346,527
2024-04-25	$20.65	$20.75	$20.44	$20.63	$20.50	446,820
2024-04-24	$20.84	$20.89	$20.72	$20.87	$20.73	739,740
2024-04-23	$20.60	$20.96	$20.60	$20.86	$20.72	300,504
2024-04-22	$20.81	$20.87	$20.50	$20.58	$20.45	482,729
2024-04-19	$20.58	$20.73	$20.57	$20.68	$20.55	329,021
2024-04-18	$20.48	$20.72	$20.48	$20.60	$20.47	439,076
2024-04-17	$20.58	$20.67	$20.42	$20.47	$20.34	515,356
2024-04-16	$20.58	$20.61	$20.43	$20.52	$20.39	261,268
2024-04-15	$20.95	$20.96	$20.52	$20.60	$20.47	302,620
2024-04-12	$21.02	$21.02	$20.71	$20.75	$20.75	249,169
2024-04-11	$21.15	$21.26	$20.99	$21.20	$21.20	240,015
2024-04-10	$21.32	$21.32	$20.96	$21.09	$21.09	556,180
2024-04-09	$21.36	$21.52	$21.29	$21.52	$21.52	285,594
2024-04-08	$21.26	$21.40	$21.21	$21.32	$21.32	627,453
2024-04-05	$21.33	$21.36	$21.14	$21.27	$21.27	834,543
2024-04-04	$21.69	$21.88	$21.33	$21.35	$21.35	327,727
2024-04-03	$21.56	$21.64	$21.52	$21.62	$21.62	245,033
2024-04-02	$21.75	$21.78	$21.54	$21.60	$21.60	638,420
2024-04-01	$21.95	$21.95	$21.72	$21.85	$21.85	314,648
2024-03-28	$21.96	$22.08	$21.89	$21.98	$21.98	354,730
2024-03-27	$21.79	$21.97	$21.77	$21.96	$21.96	489,625
2024-03-26	$21.79	$21.84	$21.66	$21.69	$21.69	476,637
2024-03-25	$21.71	$21.80	$21.71	$21.78	$21.78	250,094
2024-03-22	$21.85	$21.88	$21.70	$21.72	$21.72	1,157,061
2024-03-21	$21.78	$21.91	$21.76	$21.85	$21.85	402,723
2024-03-20	$21.66	$21.95	$21.64	$21.90	$21.75	758,946
2024-03-19	$21.69	$21.75	$21.65	$21.70	$21.56	422,779
2024-03-18	$21.67	$21.84	$21.60	$21.73	$21.59	746,130
2024-03-15	$21.71	$21.80	$21.61	$21.62	$21.62	538,003
2024-03-14	$22.04	$22.04	$21.66	$21.77	$21.77	642,948
2024-03-13	$22.05	$22.20	$22.02	$22.07	$22.07	264,747
2024-03-12	$22.20	$22.20	$21.95	$22.07	$22.07	380,963
2024-03-11	$21.84	$22.19	$21.84	$22.15	$22.15	396,808
2024-03-08	$21.87	$21.99	$21.83	$21.91	$21.91	632,542
2024-03-07	$21.97	$21.98	$21.78	$21.81	$21.81	425,108
2024-03-06	$22.04	$22.16	$21.95	$22.03	$22.03	979,203
2024-03-05	$21.95	$22.13	$21.90	$22.04	$22.04	1,485,290
2024-03-04	$22.14	$22.17	$21.94	$22.01	$22.01	388,424
2024-03-01	$21.87	$22.22	$21.87	$22.18	$22.18	708,615
2024-02-29	$21.91	$22.03	$21.89	$21.96	$21.96	1,376,305
2024-02-28	$21.83	$21.91	$21.78	$21.80	$21.80	265,759
2024-02-27	$21.84	$21.91	$21.76	$21.89	$21.89	594,967
2024-02-26	$21.83	$22.02	$21.80	$21.82	$21.82	2,054,597
2024-02-23	$21.96	$22.00	$21.79	$21.88	$21.88	763,893
2024-02-22	$21.92	$21.99	$21.79	$21.97	$21.97	949,109
2024-02-21	$21.90	$21.90	$21.75	$21.86	$21.86	391,115
2024-02-20	$21.78	$21.96	$21.76	$21.87	$21.87	692,625
2024-02-16	$22.08	$22.11	$21.93	$21.94	$21.94	682,168
2024-02-15	$22.20	$22.34	$22.19	$22.28	$22.28	508,006
2024-02-14	$22.23	$22.34	$22.15	$22.31	$22.31	289,126
2024-02-13	$22.24	$22.37	$21.96	$22.14	$22.14	1,454,575
2024-02-12	$22.45	$22.76	$22.45	$22.65	$22.65	1,107,049
2024-02-09	$22.26	$22.57	$22.26	$22.42	$22.42	440,106
2024-02-08	$22.50	$22.51	$22.18	$22.23	$22.23	752,606
2024-02-07	$22.95	$22.95	$22.57	$22.58	$22.58	612,534
2024-02-06	$23.04	$23.15	$22.91	$22.98	$22.98	689,032
2024-02-05	$23.12	$23.13	$22.91	$22.94	$22.94	257,707
2024-02-02	$23.40	$23.49	$23.15	$23.23	$23.23	486,249
2024-02-01	$23.64	$23.71	$23.49	$23.69	$23.69	1,059,916
2024-01-31	$23.75	$23.81	$23.49	$23.49	$23.49	233,941
2024-01-30	$23.91	$23.94	$23.81	$23.87	$23.87	619,270
2024-01-29	$23.71	$23.93	$23.63	$23.92	$23.92	229,576
2024-01-26	$23.66	$23.87	$23.61	$23.77	$23.77	246,502
2024-01-25	$23.42	$23.65	$23.37	$23.64	$23.64	324,766
2024-01-24	$23.66	$23.66	$23.22	$23.23	$23.23	208,770
2024-01-23	$23.44	$23.58	$23.37	$23.53	$23.53	197,164
2024-01-22	$23.19	$23.31	$23.12	$23.26	$23.26	248,493
2024-01-19	$22.82	$23.03	$22.73	$23.02	$23.02	255,395
2024-01-18	$22.57	$22.76	$22.54	$22.74	$22.74	376,402
2024-01-17	$22.59	$22.69	$22.42	$22.55	$22.55	212,215
2024-01-16	$22.64	$22.83	$22.56	$22.81	$22.81	279,048
2024-01-12	$22.80	$22.95	$22.72	$22.73	$22.73	229,031
2024-01-11	$22.98	$22.98	$22.66	$22.73	$22.73	305,996
2024-01-10	$22.89	$23.03	$22.77	$22.96	$22.96	521,640
2024-01-09	$22.90	$22.91	$22.76	$22.89	$22.89	700,180
2024-01-08	$22.61	$22.95	$22.55	$22.93	$22.93	259,049
2024-01-05	$22.49	$22.75	$22.49	$22.63	$22.63	1,303,354
2024-01-04	$22.66	$22.66	$22.52	$22.52	$22.52	198,422
2024-01-03	$22.78	$22.84	$22.64	$22.64	$22.64	411,992
2024-01-02	$22.66	$22.99	$22.66	$22.85	$22.85	347,182
2023-12-29	$22.79	$22.85	$22.65	$22.76	$22.76	326,597
2023-12-28	$22.57	$22.85	$22.57	$22.82	$22.82	662,045
2023-12-27	$22.58	$22.71	$22.58	$22.65	$22.65	297,187
2023-12-26	$22.43	$22.66	$22.37	$22.61	$22.61	862,172
2023-12-22	$22.40	$22.61	$22.30	$22.43	$22.43	285,760
2023-12-21	$22.26	$22.31	$22.15	$22.28	$22.28	297,827
2023-12-20	$22.32	$22.52	$22.13	$22.13	$22.13	814,501
2023-12-19	$22.45	$22.56	$22.45	$22.53	$22.53	229,026
2023-12-18	$22.39	$22.47	$22.27	$22.42	$22.42	583,438
2023-12-15	$22.49	$22.54	$22.32	$22.38	$22.38	726,780
2023-12-14	$22.38	$22.76	$22.38	$22.57	$22.57	626,651
2023-12-13	$21.89	$22.23	$21.72	$22.21	$22.21	946,469
2023-12-12	$22.09	$22.09	$21.83	$21.91	$21.91	477,770
2023-12-11	$21.99	$22.12	$21.90	$22.04	$22.04	963,954
2023-12-08	$21.81	$22.04	$21.81	$21.96	$21.96	220,930
2023-12-07	$21.66	$21.94	$21.63	$21.89	$21.89	394,162
2023-12-06	$21.74	$21.87	$21.58	$21.61	$21.61	314,461
2023-12-05	$21.96	$22.01	$21.51	$21.63	$21.63	457,819
2023-12-04	$21.80	$22.02	$21.60	$21.99	$21.99	283,550
2023-12-01	$21.65	$21.91	$21.58	$21.90	$21.90	240,296
2023-11-30	$21.62	$21.67	$21.48	$21.65	$21.65	190,761
2023-11-29	$21.52	$21.71	$21.50	$21.55	$21.55	222,855
2023-11-28	$21.35	$21.51	$21.28	$21.45	$21.45	246,405
2023-11-27	$21.42	$21.47	$21.33	$21.41	$21.41	253,692
2023-11-24	$21.38	$21.50	$21.38	$21.48	$21.48	89,143
2023-11-22	$21.44	$21.52	$21.35	$21.39	$21.39	174,479
2023-11-21	$21.43	$21.43	$21.25	$21.30	$21.30	214,364
2023-11-20	$21.20	$21.50	$21.16	$21.44	$21.44	241,516
2023-11-17	$21.21	$21.26	$21.12	$21.21	$21.21	745,765
2023-11-16	$21.20	$21.24	$20.90	$21.15	$21.15	377,563
2023-11-15	$21.50	$21.72	$21.50	$21.70	$21.70	480,717
2023-11-14	$21.33	$21.56	$21.33	$21.49	$21.49	266,541
2023-11-13	$20.99	$21.11	$20.90	$20.97	$20.97	284,481
2023-11-10	$20.99	$21.08	$20.73	$21.07	$21.07	188,871
2023-11-09	$21.24	$21.24	$20.90	$20.93	$20.93	290,339
2023-11-08	$21.33	$21.39	$21.15	$21.23	$21.23	137,573
2023-11-07	$21.38	$21.44	$21.23	$21.32	$21.32	147,598
2023-11-06	$21.70	$21.70	$21.32	$21.35	$21.35	163,208
2023-11-03	$21.56	$21.84	$21.54	$21.74	$21.74	281,066
2023-11-02	$20.93	$21.38	$20.93	$21.38	$21.38	281,180
2023-11-01	$20.76	$20.82	$20.61	$20.76	$20.76	353,406
2023-10-31	$20.45	$20.74	$20.44	$20.70	$20.70	272,681
2023-10-30	$20.00	$20.36	$20.00	$20.30	$20.30	342,023
2023-10-27	$20.06	$20.20	$19.85	$19.90	$19.90	416,019
2023-10-26	$20.22	$20.35	$20.10	$20.15	$20.15	1,074,515
2023-10-25	$20.94	$20.94	$20.52	$20.54	$20.54	766,520
2023-10-24	$20.70	$20.98	$20.70	$20.95	$20.95	245,298
2023-10-23	$20.61	$20.72	$20.47	$20.49	$20.49	409,765
2023-10-20	$20.88	$21.03	$20.73	$20.75	$20.75	219,912
2023-10-19	$21.23	$21.26	$20.90	$20.92	$20.92	334,955
2023-10-18	$21.33	$21.33	$21.09	$21.12	$21.12	180,176
2023-10-17	$21.12	$21.36	$21.12	$21.36	$21.36	221,490
2023-10-16	$21.01	$21.33	$21.01	$21.26	$21.26	262,434
2023-10-13	$20.99	$21.13	$20.86	$20.92	$20.92	251,833
2023-10-12	$21.24	$21.24	$20.84	$20.97	$20.97	220,869
2023-10-11	$21.24	$21.28	$21.02	$21.11	$21.11	205,876
2023-10-10	$21.08	$21.31	$21.06	$21.21	$21.21	365,102
2023-10-09	$20.71	$21.13	$20.71	$21.08	$21.08	161,511
2023-10-06	$20.61	$20.89	$20.43	$20.78	$20.78	336,868
2023-10-05	$20.77	$20.86	$20.48	$20.71	$20.71	288,046
2023-10-04	$20.84	$20.89	$20.64	$20.78	$20.78	848,762
2023-10-03	$21.08	$21.09	$20.77	$20.87	$20.87	541,292
2023-10-02	$21.32	$21.38	$21.07	$21.16	$21.16	742,044
2023-09-29	$21.40	$21.46	$21.22	$21.30	$21.30	279,261
2023-09-28	$21.09	$21.37	$21.09	$21.31	$21.31	217,620
2023-09-27	$21.16	$21.17	$20.92	$21.08	$21.08	621,245
2023-09-26	$21.28	$21.30	$21.03	$21.07	$21.07	487,879
2023-09-25	$21.58	$21.66	$21.47	$21.55	$21.44	343,038
2023-09-22	$21.86	$21.89	$21.69	$21.70	$21.70	122,403
2023-09-21	$21.89	$22.01	$21.79	$21.80	$21.80	236,518
2023-09-20	$22.37	$22.47	$22.17	$22.18	$22.18	673,941
2023-09-19	$22.30	$22.36	$22.18	$22.28	$22.28	170,329
2023-09-18	$22.25	$22.36	$22.18	$22.29	$22.29	200,565
2023-09-15	$22.45	$22.49	$22.21	$22.25	$22.25	377,781
2023-09-14	$22.26	$22.52	$22.26	$22.48	$22.48	100,556
2023-09-13	$22.23	$22.23	$22.04	$22.15	$22.15	143,781
2023-09-12	$22.27	$22.35	$22.20	$22.21	$22.21	161,442
2023-09-11	$22.32	$22.44	$22.30	$22.33	$22.33	147,143
2023-09-08	$22.24	$22.30	$22.19	$22.25	$22.25	161,764
2023-09-07	$22.42	$22.48	$22.21	$22.22	$22.22	187,732
2023-09-06	$22.42	$22.60	$22.41	$22.49	$22.49	251,416
2023-09-05	$22.67	$22.70	$22.41	$22.43	$22.43	282,912
2023-09-01	$22.91	$22.91	$22.67	$22.74	$22.74	236,274
2023-08-31	$22.83	$22.95	$22.71	$22.86	$22.86	277,777
2023-08-30	$22.68	$22.69	$22.53	$22.63	$22.63	393,899
2023-08-29	$22.14	$22.63	$22.14	$22.62	$22.62	392,905
2023-08-28	$21.97	$22.14	$21.97	$22.11	$22.11	232,854
2023-08-25	$21.80	$22.01	$21.80	$21.92	$21.92	353,153
2023-08-24	$22.07	$22.15	$21.79	$21.79	$21.79	678,260
2023-08-23	$21.97	$22.13	$21.97	$22.08	$22.08	464,880
2023-08-22	$21.97	$22.08	$21.89	$21.95	$21.95	517,748
2023-08-21	$21.91	$22.06	$21.88	$21.98	$21.98	229,247
2023-08-18	$21.94	$22.11	$21.92	$21.97	$21.97	644,521
2023-08-17	$22.22	$22.34	$22.04	$22.04	$22.04	276,857
2023-08-16	$22.29	$22.32	$22.01	$22.01	$22.01	341,348
2023-08-15	$22.40	$22.45	$22.33	$22.35	$22.35	198,001
2023-08-14	$22.37	$22.51	$22.37	$22.50	$22.50	280,006
2023-08-11	$22.23	$22.49	$22.23	$22.43	$22.43	261,137
2023-08-10	$22.30	$22.63	$22.29	$22.36	$22.36	390,784
2023-08-09	$22.38	$22.38	$22.12	$22.18	$22.18	359,580
2023-08-08	$22.02	$22.34	$22.02	$22.32	$22.32	236,673
2023-08-07	$22.18	$22.23	$22.04	$22.21	$22.21	214,842
2023-08-04	$22.34	$22.44	$22.09	$22.10	$22.10	252,902
2023-08-03	$22.26	$22.43	$22.15	$22.29	$22.29	429,296
2023-08-02	$22.39	$22.49	$22.32	$22.34	$22.34	734,006
2023-08-01	$22.55	$22.57	$22.41	$22.53	$22.53	217,270
2023-07-31	$22.23	$22.44	$22.23	$22.42	$22.42	360,599
2023-07-28	$22.15	$22.38	$22.14	$22.23	$22.23	368,456
2023-07-27	$22.34	$22.55	$22.07	$22.10	$22.10	413,132
2023-07-26	$22.31	$22.32	$21.97	$22.07	$22.07	335,707
2023-07-25	$22.41	$22.60	$22.18	$22.29	$22.29	222,794
2023-07-24	$22.20	$22.45	$22.20	$22.33	$22.33	332,685
2023-07-21	$22.30	$22.39	$22.16	$22.21	$22.21	687,833
2023-07-20	$22.08	$22.31	$22.00	$22.22	$22.22	7,054,974
2023-07-19	$21.73	$22.10	$21.73	$22.09	$22.09	5,068,608
2023-07-18	$21.26	$21.59	$21.19	$21.45	$21.45	664,310
2023-07-17	$21.31	$21.37	$21.16	$21.17	$21.17	787,913
2023-07-14	$21.80	$21.86	$21.46	$21.47	$21.47	1,201,676
2023-07-13	$22.07	$22.10	$21.94	$22.07	$22.07	1,001,175
2023-07-12	$22.49	$22.52	$22.20	$22.21	$22.21	1,101,122
2023-07-11	$22.09	$22.34	$22.09	$22.34	$22.34	904,465
2023-07-10	$22.01	$22.24	$21.98	$22.05	$22.05	8,922,066
2023-07-07	$21.89	$22.29	$21.89	$22.06	$22.06	340,777
2023-07-06	$21.91	$22.17	$21.78	$21.98	$21.98	431,347
2023-07-05	$22.02	$22.23	$21.95	$22.16	$22.16	681,392
2023-07-03	$22.03	$22.19	$22.01	$22.19	$22.19	182,025
2023-06-30	$22.10	$22.20	$22.05	$22.10	$22.10	780,258
2023-06-29	$21.79	$21.97	$21.79	$21.95	$21.95	376,768
2023-06-28	$21.78	$21.82	$21.56	$21.82	$21.82	249,147
2023-06-27	$21.28	$21.81	$21.28	$21.76	$21.76	291,658
2023-06-26	$21.05	$21.33	$21.05	$21.28	$21.28	234,791
2023-06-23	$21.18	$21.26	$21.01	$21.03	$21.03	353,290
2023-06-22	$21.38	$21.38	$21.18	$21.33	$21.33	333,166
2023-06-21	$21.66	$21.66	$21.39	$21.39	$21.39	335,869
2023-06-20	$22.07	$22.13	$21.76	$21.76	$21.76	533,882
2023-06-16	$22.31	$22.40	$22.12	$22.15	$22.15	786,606
2023-06-15	$21.86	$22.29	$21.86	$22.23	$22.23	266,615
2023-06-14	$22.07	$22.23	$21.89	$21.98	$21.98	601,694
2023-06-13	$21.89	$22.05	$21.87	$21.95	$21.95	222,466
2023-06-12	$21.51	$21.81	$21.47	$21.81	$21.81	183,504
2023-06-09	$21.60	$21.71	$21.40	$21.42	$21.42	219,268
2023-06-08	$21.53	$21.61	$21.39	$21.59	$21.59	157,117
2023-06-07	$21.23	$21.58	$21.23	$21.56	$21.56	236,480
2023-06-06	$21.40	$21.40	$21.17	$21.33	$21.21	253,757
2023-06-05	$21.47	$21.59	$21.41	$21.48	$21.36	288,340
2023-06-02	$21.17	$21.55	$21.17	$21.49	$21.49	378,587
2023-06-01	$21.43	$21.52	$21.26	$21.43	$21.43	661,725
2023-05-31	$21.47	$21.56	$21.34	$21.43	$21.43	600,869
2023-05-30	$21.51	$21.65	$21.41	$21.57	$21.57	449,322
2023-05-26	$21.08	$21.49	$21.02	$21.46	$21.46	208,677
2023-05-25	$21.15	$21.15	$20.91	$20.98	$20.98	492,539
2023-05-24	$21.37	$21.38	$21.07	$21.16	$21.16	474,530
2023-05-23	$21.61	$21.74	$21.44	$21.45	$21.45	310,351
2023-05-22	$21.66	$21.78	$21.56	$21.67	$21.67	491,656
2023-05-19	$21.75	$21.83	$21.56	$21.58	$21.58	825,542
2023-05-18	$21.18	$21.68	$21.18	$21.67	$21.67	2,386,709
2023-05-17	$21.25	$21.49	$21.14	$21.39	$21.39	465,854
2023-05-16	$21.40	$21.42	$21.12	$21.14	$21.14	548,951
2023-05-15	$21.30	$21.51	$21.29	$21.46	$21.46	199,323
2023-05-12	$21.38	$21.40	$21.19	$21.31	$21.31	2,167,195
2023-05-11	$21.37	$21.41	$21.25	$21.36	$21.36	490,232
2023-05-10	$21.60	$21.60	$21.15	$21.40	$21.40	461,411
2023-05-09	$21.48	$21.48	$21.29	$21.41	$21.41	509,784
2023-05-08	$21.67	$21.70	$21.50	$21.65	$21.65	1,121,223
2023-05-05	$21.60	$21.69	$21.35	$21.66	$21.66	288,291
2023-05-04	$21.75	$21.75	$21.46	$21.48	$21.48	1,436,969
2023-05-03	$22.04	$22.16	$21.83	$21.86	$21.86	597,806
2023-05-02	$22.40	$22.40	$21.86	$21.95	$21.95	599,262
2023-05-01	$22.64	$22.72	$22.54	$22.60	$22.60	899,080
2023-04-28	$22.03	$22.56	$21.98	$22.54	$22.54	462,441
2023-04-27	$21.53	$22.10	$21.47	$22.10	$22.10	755,227
2023-04-26	$21.45	$21.57	$21.23	$21.27	$21.27	961,140
2023-04-25	$21.70	$21.72	$21.52	$21.52	$21.52	924,501
2023-04-24	$21.81	$21.88	$21.64	$21.78	$21.78	387,463
2023-04-21	$21.76	$21.83	$21.64	$21.81	$21.81	1,533,780
2023-04-20	$21.93	$21.93	$21.62	$21.67	$21.67	343,995
2023-04-19	$22.36	$22.36	$22.21	$22.25	$22.25	880,040
2023-04-18	$22.82	$22.85	$22.47	$22.56	$22.56	207,986
2023-04-17	$22.66	$22.76	$22.58	$22.75	$22.75	646,238
2023-04-14	$22.85	$22.93	$22.50	$22.65	$22.65	832,407
2023-04-13	$22.72	$22.93	$22.69	$22.91	$22.91	795,602
2023-04-12	$23.22	$23.22	$22.64	$22.67	$22.67	1,931,113
2023-04-11	$23.00	$23.16	$22.99	$23.05	$23.05	265,006
2023-04-10	$22.78	$23.04	$22.75	$23.04	$23.04	1,305,119
2023-04-06	$22.71	$22.96	$22.69	$22.90	$22.90	253,408
2023-04-05	$22.94	$23.06	$22.88	$23.02	$23.02	358,179
2023-04-04	$23.21	$23.21	$22.80	$22.96	$22.96	760,620
2023-04-03	$23.12	$23.19	$23.02	$23.09	$23.09	1,113,447
2023-03-31	$22.74	$23.17	$22.73	$23.16	$23.16	187,204
2023-03-30	$22.77	$22.80	$22.56	$22.67	$22.67	309,601
2023-03-29	$22.45	$22.59	$22.34	$22.55	$22.55	538,823
2023-03-28	$22.31	$22.42	$22.12	$22.20	$22.20	305,945
2023-03-27	$22.31	$22.46	$22.26	$22.33	$22.33	741,689
2023-03-24	$22.10	$22.23	$21.87	$22.21	$22.21	1,136,712
2023-03-23	$22.17	$22.43	$21.91	$22.10	$22.10	771,654
2023-03-22	$22.85	$22.87	$22.23	$22.23	$22.07	963,465
2023-03-21	$22.65	$22.85	$22.64	$22.77	$22.60	1,791,657
2023-03-20	$22.35	$22.66	$22.34	$22.51	$22.34	1,354,931
2023-03-17	$22.39	$22.47	$22.13	$22.33	$22.17	922,581
2023-03-16	$22.20	$22.50	$22.04	$22.44	$22.27	690,900
2023-03-15	$21.93	$22.28	$21.91	$22.24	$22.08	848,720
2023-03-14	$22.31	$22.39	$22.03	$22.26	$22.26	1,211,856
2023-03-13	$21.84	$22.26	$21.72	$22.00	$22.00	2,293,388
2023-03-10	$22.31	$22.34	$21.88	$22.06	$22.06	1,314,055
2023-03-09	$22.81	$22.93	$22.34	$22.36	$22.36	985,320
2023-03-08	$22.79	$22.91	$22.65	$22.78	$22.78	845,102
2023-03-07	$23.10	$23.21	$22.64	$22.72	$22.72	1,837,298
2023-03-06	$23.22	$23.31	$23.05	$23.07	$23.07	2,445,902
2023-03-03	$22.92	$23.04	$22.79	$23.00	$23.00	685,916
2023-03-02	$22.59	$22.77	$22.50	$22.76	$22.76	1,190,796
2023-03-01	$22.83	$22.92	$22.62	$22.73	$22.73	489,162
2023-02-28	$22.86	$23.05	$22.75	$22.88	$22.88	718,645
2023-02-27	$23.07	$23.23	$22.87	$22.92	$22.92	1,366,631
2023-02-24	$23.09	$23.09	$22.79	$22.93	$22.93	1,354,354
2023-02-23	$23.66	$23.70	$23.15	$23.41	$23.41	520,698
2023-02-22	$23.49	$23.63	$23.36	$23.54	$23.54	416,498
2023-02-21	$23.94	$23.94	$23.43	$23.44	$23.44	720,401
2023-02-17	$24.25	$24.28	$24.02	$24.20	$24.20	408,428
2023-02-16	$24.06	$24.54	$24.06	$24.24	$24.24	580,474
2023-02-15	$23.65	$24.15	$23.65	$24.13	$24.13	341,688
2023-02-14	$23.66	$23.90	$23.45	$23.81	$23.81	375,734
2023-02-13	$23.55	$23.82	$23.47	$23.75	$23.75	1,516,568
2023-02-10	$23.31	$23.51	$23.22	$23.49	$23.49	556,544
2023-02-09	$23.90	$23.90	$23.27	$23.32	$23.32	306,402
2023-02-08	$23.98	$24.00	$23.60	$23.69	$23.69	724,547
2023-02-07	$24.17	$24.30	$23.82	$24.22	$24.22	437,769
2023-02-06	$24.42	$24.67	$24.16	$24.24	$24.24	323,696
2023-02-03	$24.90	$24.90	$24.49	$24.59	$24.59	642,544
2023-02-02	$24.81	$25.24	$24.64	$25.14	$25.14	618,058
2023-02-01	$24.27	$24.77	$24.03	$24.64	$24.64	794,155
2023-01-31	$23.97	$24.32	$23.91	$24.32	$24.32	345,700
2023-01-30	$23.97	$24.21	$23.97	$24.00	$24.00	654,411
2023-01-27	$24.11	$24.35	$24.00	$24.21	$24.21	920,838
2023-01-26	$24.24	$24.35	$24.01	$24.20	$24.20	862,200
2023-01-25	$23.95	$24.21	$23.78	$24.19	$24.19	937,650
2023-01-24	$23.78	$24.26	$23.78	$23.97	$23.97	605,092
2023-01-23	$23.75	$24.13	$23.74	$24.00	$24.00	473,074
2023-01-20	$23.30	$23.74	$23.13	$23.72	$23.72	427,367
2023-01-19	$23.46	$23.46	$23.16	$23.32	$23.32	698,155
2023-01-18	$23.98	$24.02	$23.51	$23.53	$23.53	1,353,814
2023-01-17	$24.08	$24.12	$23.79	$23.91	$23.91	422,797
2023-01-13	$23.96	$24.20	$23.92	$24.16	$24.16	266,184
2023-01-12	$24.00	$24.22	$23.81	$24.15	$24.15	291,598
2023-01-11	$23.92	$23.98	$23.73	$23.97	$23.97	275,153
2023-01-10	$23.58	$23.85	$23.52	$23.84	$23.84	1,284,255
2023-01-09	$23.60	$23.88	$23.57	$23.62	$23.62	694,057
2023-01-06	$23.28	$23.68	$23.20	$23.58	$23.58	1,132,477
2023-01-05	$22.96	$23.18	$22.74	$23.06	$23.06	919,980
2023-01-04	$22.90	$23.18	$22.79	$22.97	$22.97	388,083
2023-01-03	$22.60	$22.77	$22.33	$22.64	$22.64	711,313
2022-12-30	$22.26	$22.44	$22.17	$22.43	$22.43	3,013,285
2022-12-29	$22.03	$22.48	$22.03	$22.41	$22.41	670,927
2022-12-28	$22.20	$22.33	$21.89	$21.91	$21.91	2,736,923
2022-12-27	$22.23	$22.31	$22.00	$22.24	$22.24	476,951
2022-12-23	$22.02	$22.23	$21.91	$22.21	$22.21	963,811
2022-12-22	$21.95	$22.07	$21.65	$22.06	$22.06	1,606,705
2022-12-21	$21.96	$22.28	$21.96	$22.14	$22.14	1,063,799
2022-12-20	$21.69	$21.89	$21.59	$21.82	$21.82	337,307
2022-12-19	$22.00	$22.08	$21.63	$21.75	$21.75	4,922,763
2022-12-16	$21.96	$22.06	$21.77	$21.96	$21.96	6,711,324
2022-12-15	$22.52	$22.63	$22.15	$22.18	$22.18	690,304
2022-12-14	$22.93	$23.19	$22.63	$22.76	$22.76	879,463
2022-12-13	$23.63	$23.87	$23.16	$23.32	$23.32	807,091
2022-12-12	$23.02	$23.33	$22.92	$23.33	$23.17	307,656
2022-12-09	$22.82	$23.14	$22.82	$22.94	$22.78	348,190
2022-12-08	$22.86	$23.03	$22.78	$22.93	$22.77	325,085
2022-12-07	$22.64	$22.74	$22.45	$22.63	$22.47	501,182
2022-12-06	$23.10	$23.10	$22.55	$22.73	$22.57	458,727
2022-12-05	$23.47	$23.51	$23.02	$23.07	$22.91	687,170
2022-12-02	$23.31	$23.66	$23.25	$23.60	$23.43	368,578
2022-12-01	$23.88	$23.97	$23.57	$23.66	$23.49	645,493
2022-11-30	$23.12	$23.77	$22.98	$23.77	$23.60	978,817
2022-11-29	$23.08	$23.15	$22.94	$23.09	$22.93	469,845
2022-11-28	$23.36	$23.36	$23.02	$23.09	$22.93	1,022,023
2022-11-25	$23.46	$23.55	$23.43	$23.43	$23.43	144,714
2022-11-23	$23.25	$23.49	$23.25	$23.38	$23.38	247,885
2022-11-22	$22.95	$23.30	$22.93	$23.27	$23.27	480,857
2022-11-21	$22.98	$23.12	$22.79	$22.88	$22.88	491,543
2022-11-18	$22.95	$23.16	$22.93	$23.04	$23.04	390,749
2022-11-17	$22.53	$22.86	$22.38	$22.78	$22.78	981,239
2022-11-16	$22.90	$22.90	$22.51	$22.59	$22.59	481,287
2022-11-15	$23.17	$23.28	$22.69	$22.87	$22.87	1,606,252
2022-11-14	$22.80	$23.18	$22.80	$22.85	$22.85	833,718
2022-11-11	$22.56	$22.94	$22.45	$22.89	$22.89	646,893
2022-11-10	$22.39	$22.62	$22.19	$22.61	$22.61	651,455
2022-11-09	$22.16	$22.16	$21.57	$21.57	$21.57	1,624,868
2022-11-08	$22.17	$22.53	$21.96	$22.20	$22.20	982,078
2022-11-07	$22.21	$22.27	$21.97	$22.18	$22.18	518,311
2022-11-04	$22.33	$22.34	$21.83	$22.11	$22.11	1,220,737
2022-11-03	$22.15	$22.15	$21.91	$21.98	$21.98	1,681,735
2022-11-02	$23.09	$23.37	$22.62	$22.62	$22.62	1,479,873
2022-11-01	$23.30	$23.40	$22.97	$23.05	$23.05	487,983
2022-10-31	$23.04	$23.10	$22.81	$23.03	$23.03	845,088
2022-10-28	$22.57	$23.19	$22.49	$23.16	$23.16	511,613
2022-10-27	$22.71	$22.99	$22.45	$22.50	$22.50	923,490
2022-10-26	$22.36	$22.65	$22.29	$22.31	$22.31	633,105
2022-10-25	$21.79	$22.29	$21.70	$22.28	$22.28	3,835,212
2022-10-24	$21.56	$21.83	$21.54	$21.76	$21.76	3,699,055
2022-10-21	$21.23	$21.50	$21.09	$21.43	$21.43	781,990
2022-10-20	$21.29	$21.64	$21.18	$21.31	$21.31	389,527
2022-10-19	$21.32	$21.53	$21.09	$21.21	$21.21	667,857
2022-10-18	$21.64	$21.80	$21.24	$21.49	$21.49	2,056,488
2022-10-17	$20.97	$21.36	$20.97	$21.26	$21.26	784,562
2022-10-14	$21.18	$21.25	$20.63	$20.67	$20.67	996,790
2022-10-13	$20.06	$21.06	$20.00	$20.95	$20.95	1,428,371
2022-10-12	$20.66	$20.66	$20.40	$20.40	$20.40	871,569
2022-10-11	$20.89	$20.89	$20.49	$20.61	$20.61	1,250,945
2022-10-10	$21.17	$21.24	$20.75	$20.92	$20.92	5,044,122
2022-10-07	$21.63	$21.63	$21.06	$21.13	$21.13	801,985
2022-10-06	$22.21	$22.35	$21.78	$21.82	$21.82	703,528
2022-10-05	$22.04	$22.29	$21.80	$22.16	$22.16	503,639
2022-10-04	$22.03	$22.37	$22.03	$22.35	$22.35	870,319
2022-10-03	$21.02	$21.83	$21.02	$21.73	$21.73	1,143,431
2022-09-30	$21.26	$21.41	$20.85	$20.88	$20.88	1,350,429
2022-09-29	$21.54	$21.54	$21.04	$21.23	$21.23	868,160
2022-09-28	$21.32	$21.85	$21.32	$21.75	$21.75	1,718,745
2022-09-27	$21.49	$21.68	$21.05	$21.20	$21.20	1,517,879
2022-09-26	$21.60	$21.71	$21.13	$21.23	$21.23	1,330,973
2022-09-23	$22.01	$22.01	$21.52	$21.79	$21.69	4,985,518
2022-09-22	$22.47	$22.47	$22.16	$22.17	$22.07	1,006,279
2022-09-21	$23.09	$23.19	$22.52	$22.53	$22.53	3,002,059
2022-09-20	$23.42	$23.42	$22.96	$23.06	$23.06	1,112,524
2022-09-19	$23.46	$23.54	$23.23	$23.52	$23.52	967,130
2022-09-16	$23.41	$23.61	$23.36	$23.57	$23.57	867,843
2022-09-15	$23.82	$24.01	$23.61	$23.68	$23.68	847,842
2022-09-14	$24.11	$24.11	$23.78	$23.94	$23.94	689,274
2022-09-13	$24.60	$24.60	$23.89	$23.94	$23.94	702,177
2022-09-12	$25.03	$25.20	$24.88	$25.05	$25.05	839,456
2022-09-09	$24.56	$24.90	$24.51	$24.86	$24.86	330,409
2022-09-08	$24.22	$24.48	$24.02	$24.37	$24.37	1,274,640
2022-09-07	$24.00	$24.36	$24.00	$24.30	$24.30	797,802
2022-09-06	$24.36	$24.36	$23.89	$23.98	$23.98	1,278,202
2022-09-02	$24.97	$24.97	$24.18	$24.28	$24.28	670,745
2022-09-01	$24.58	$24.77	$24.47	$24.76	$24.76	446,142
2022-08-31	$25.07	$25.14	$24.71	$24.75	$24.75	612,480
2022-08-30	$25.25	$25.32	$24.83	$24.88	$24.88	699,723
2022-08-29	$25.23	$25.42	$25.19	$25.20	$25.20	443,855
2022-08-26	$26.02	$26.14	$25.38	$25.39	$25.39	1,201,570
2022-08-25	$25.78	$26.07	$25.70	$26.07	$26.07	201,390
2022-08-24	$25.58	$25.82	$25.56	$25.65	$25.65	201,093
2022-08-23	$25.79	$26.01	$25.65	$25.65	$25.65	338,960
2022-08-22	$26.19	$26.23	$25.81	$25.85	$25.85	530,996
2022-08-19	$26.57	$26.57	$26.27	$26.44	$26.44	605,292
2022-08-18	$26.71	$26.71	$26.46	$26.67	$26.67	258,491
2022-08-17	$26.78	$26.78	$26.46	$26.49	$26.49	733,180
2022-08-16	$26.80	$27.17	$26.80	$27.03	$27.03	361,121
2022-08-15	$26.73	$27.02	$26.69	$27.01	$27.01	443,991
2022-08-12	$26.61	$26.88	$26.51	$26.87	$26.87	269,415
2022-08-11	$26.58	$26.83	$26.39	$26.41	$26.41	429,464
2022-08-10	$26.18	$26.42	$26.18	$26.37	$26.37	335,945
2022-08-09	$26.11	$26.11	$25.79	$25.86	$25.86	385,240
2022-08-08	$26.19	$26.49	$26.07	$26.14	$26.14	596,450
2022-08-05	$25.80	$26.13	$25.78	$26.11	$26.11	1,068,422
2022-08-04	$25.93	$26.20	$25.92	$26.07	$26.07	620,758
2022-08-03	$25.55	$26.01	$25.41	$25.92	$25.92	391,387
2022-08-02	$25.47	$25.66	$25.40	$25.40	$25.40	415,102
2022-08-01	$25.35	$25.66	$25.33	$25.50	$25.50	571,155
2022-07-29	$25.56	$25.62	$25.26	$25.54	$25.54	649,960
2022-07-28	$25.70	$25.92	$25.49	$25.82	$25.82	659,175
2022-07-27	$25.81	$26.18	$25.71	$26.05	$26.05	406,410
2022-07-26	$25.53	$25.73	$25.52	$25.63	$25.63	649,548
2022-07-25	$25.72	$25.81	$25.56	$25.67	$25.67	316,609
2022-07-22	$25.99	$26.05	$25.51	$25.74	$25.74	485,631
2022-07-21	$25.75	$26.37	$25.53	$26.21	$26.21	676,630
2022-07-20	$26.06	$26.27	$25.90	$26.13	$26.13	475,008
2022-07-19	$25.61	$26.07	$25.61	$26.04	$26.04	1,048,321
2022-07-18	$25.77	$25.77	$25.37	$25.44	$25.44	234,731
2022-07-15	$25.38	$25.62	$25.18	$25.61	$25.61	939,725
2022-07-14	$24.91	$25.14	$24.74	$25.09	$25.09	581,939
2022-07-13	$24.96	$25.43	$24.92	$25.26	$25.26	456,678
2022-07-12	$25.16	$25.62	$25.16	$25.31	$25.31	554,892
2022-07-11	$25.56	$25.56	$25.11	$25.17	$25.17	1,997,088
2022-07-08	$25.55	$25.83	$25.43	$25.65	$25.65	487,236
2022-07-07	$25.52	$25.67	$25.49	$25.61	$25.61	266,600
2022-07-06	$25.45	$25.60	$25.22	$25.44	$25.44	447,658
2022-07-05	$25.09	$25.44	$24.76	$25.44	$25.44	416,820
2022-07-01	$25.13	$25.46	$24.94	$25.41	$25.41	742,678
2022-06-30	$25.03	$25.38	$24.81	$25.13	$25.13	1,208,905
2022-06-29	$25.20	$25.26	$24.94	$25.24	$25.24	1,012,287
2022-06-28	$25.69	$26.02	$25.19	$25.20	$25.20	602,938
2022-06-27	$25.77	$25.84	$25.59	$25.67	$25.67	630,353
2022-06-24	$25.49	$25.80	$25.42	$25.76	$25.76	947,155
2022-06-23	$25.07	$25.34	$24.94	$25.31	$25.31	523,288
2022-06-22	$24.61	$25.16	$24.61	$24.90	$24.90	554,724
2022-06-21	$24.73	$24.98	$24.72	$24.86	$24.86	630,934
2022-06-17	$24.05	$24.61	$24.05	$24.53	$24.53	3,264,146
2022-06-16	$24.55	$24.58	$23.77	$23.96	$23.96	1,883,404
2022-06-15	$24.92	$25.35	$24.66	$25.03	$25.03	1,023,567
2022-06-14	$25.01	$25.16	$24.48	$24.66	$24.66	1,117,885
2022-06-13	$25.38	$25.45	$24.75	$24.85	$24.85	2,476,151
2022-06-10	$26.13	$26.17	$25.82	$25.83	$25.83	2,852,518
2022-06-09	$26.94	$27.01	$26.42	$26.42	$26.42	951,504
2022-06-08	$27.18	$27.48	$27.09	$27.14	$26.98	1,116,640
2022-06-07	$26.90	$27.22	$26.76	$27.18	$27.02	376,160
2022-06-06	$27.22	$27.37	$26.95	$27.03	$26.87	385,400
2022-06-03	$27.22	$27.29	$26.92	$26.98	$26.82	504,811
2022-06-02	$27.11	$27.46	$26.81	$27.44	$27.28	2,082,345
2022-06-01	$27.42	$27.51	$26.93	$27.18	$27.02	1,330,742
2022-05-31	$27.40	$27.54	$27.16	$27.33	$27.17	3,073,592
2022-05-27	$27.11	$27.54	$27.11	$27.54	$27.38	665,386
2022-05-26	$26.81	$27.24	$26.69	$27.05	$26.89	735,558
2022-05-25	$26.31	$26.81	$26.22	$26.71	$26.56	691,566
2022-05-24	$26.09	$26.36	$25.66	$26.29	$26.14	727,661
2022-05-23	$26.32	$26.43	$25.95	$26.30	$26.15	1,315,143
2022-05-20	$26.10	$26.18	$25.46	$26.04	$25.89	685,270
2022-05-19	$25.78	$26.08	$25.55	$25.84	$25.69	712,117
2022-05-18	$26.93	$26.97	$26.39	$26.47	$26.32	838,647
2022-05-17	$26.69	$27.12	$26.57	$27.11	$26.95	632,913
2022-05-16	$26.43	$26.59	$26.26	$26.36	$26.21	590,576
2022-05-13	$26.01	$26.54	$26.00	$26.46	$26.31	1,415,874
2022-05-12	$25.26	$25.82	$25.23	$25.81	$25.66	2,932,855
2022-05-11	$25.91	$26.17	$25.32	$25.35	$25.20	1,178,831
2022-05-10	$26.34	$26.34	$25.68	$25.97	$25.82	1,262,642
2022-05-09	$26.11	$26.35	$25.81	$25.92	$25.77	1,493,014
2022-05-06	$26.55	$26.76	$26.20	$26.40	$26.25	826,211
2022-05-05	$27.25	$27.34	$26.53	$26.76	$26.61	817,071
2022-05-04	$26.54	$27.40	$26.41	$27.36	$27.20	934,667
2022-05-03	$26.34	$26.70	$26.23	$26.51	$26.36	1,109,115
2022-05-02	$26.12	$26.53	$25.89	$26.40	$26.25	571,824
2022-04-29	$27.04	$27.06	$25.95	$25.98	$25.83	511,652
2022-04-28	$27.19	$27.28	$26.59	$27.13	$26.97	1,429,590
2022-04-27	$27.56	$27.61	$27.05	$27.05	$26.89	617,058
2022-04-26	$28.13	$28.25	$27.52	$27.53	$27.37	548,741
2022-04-25	$28.23	$28.36	$27.71	$28.34	$28.18	873,495
2022-04-22	$29.02	$29.03	$28.29	$28.31	$28.15	1,164,876
2022-04-21	$29.92	$30.05	$29.19	$29.24	$29.07	753,347
2022-04-20	$29.66	$29.92	$29.58	$29.65	$29.48	366,541
2022-04-19	$29.09	$29.71	$29.09	$29.65	$29.48	581,288
2022-04-18	$29.26	$29.50	$28.93	$29.07	$28.90	5,110,511
2022-04-14	$29.81	$29.84	$29.40	$29.43	$29.26	896,139
2022-04-13	$29.34	$29.85	$29.31	$29.79	$29.62	230,080
2022-04-12	$29.63	$29.83	$29.24	$29.32	$29.15	889,282
2022-04-11	$29.60	$29.92	$29.47	$29.49	$29.32	592,176
2022-04-08	$29.59	$29.88	$29.38	$29.69	$29.52	271,451
2022-04-07	$29.70	$29.74	$29.28	$29.61	$29.44	459,284
2022-04-06	$29.85	$29.96	$29.65	$29.79	$29.62	483,068
2022-04-05	$30.26	$30.48	$29.98	$30.07	$29.89	321,866
2022-04-04	$30.16	$30.48	$30.10	$30.44	$30.26	420,839
2022-04-01	$29.96	$30.15	$29.67	$30.13	$29.96	441,133
2022-03-31	$30.25	$30.34	$29.88	$29.89	$29.72	673,794
2022-03-30	$30.25	$30.43	$30.20	$30.31	$30.14	813,287
2022-03-29	$30.09	$30.40	$30.09	$30.36	$30.19	791,163
2022-03-28	$29.76	$29.90	$29.51	$29.90	$29.73	335,392
2022-03-25	$29.62	$29.80	$29.46	$29.79	$29.62	607,147
2022-03-24	$29.45	$29.63	$29.35	$29.63	$29.46	400,096
2022-03-23	$29.89	$29.98	$29.50	$29.50	$29.18	1,225,801
2022-03-22	$29.83	$30.19	$29.83	$30.04	$29.71	309,774
2022-03-21	$29.93	$30.11	$29.63	$29.80	$29.47	418,030
2022-03-18	$29.66	$30.12	$29.65	$30.00	$29.67	712,386
2022-03-17	$29.43	$29.86	$29.39	$29.83	$29.50	1,096,517
2022-03-16	$29.26	$29.61	$28.98	$29.59	$29.27	662,269
2022-03-15	$28.88	$29.22	$28.87	$29.15	$28.83	594,175
2022-03-14	$28.98	$29.21	$28.61	$28.69	$28.38	1,868,506
2022-03-11	$29.44	$29.64	$28.98	$29.00	$28.68	1,830,364
2022-03-10	$29.15	$29.36	$28.96	$29.25	$28.93	767,329
2022-03-09	$29.69	$29.76	$29.46	$29.51	$29.19	495,032
2022-03-08	$29.37	$29.76	$29.00	$29.10	$28.78	1,820,005
2022-03-07	$29.68	$29.70	$29.33	$29.35	$29.03	4,857,794
2022-03-04	$29.76	$29.95	$29.65	$29.84	$29.51	541,197
2022-03-03	$30.30	$30.53	$29.95	$30.10	$29.77	876,873
2022-03-02	$29.88	$30.18	$29.70	$30.08	$29.75	603,276
2022-03-01	$30.00	$30.12	$29.53	$29.68	$29.35	1,001,742
2022-02-28	$29.91	$30.27	$29.75	$30.09	$29.76	882,300
2022-02-25	$29.58	$30.35	$29.58	$30.30	$29.97	804,785
2022-02-24	$28.52	$29.55	$28.50	$29.49	$29.17	799,067
2022-02-23	$29.91	$29.95	$29.04	$29.08	$28.76	992,634
2022-02-22	$30.13	$30.20	$29.64	$29.81	$29.48	861,577
2022-02-18	$29.86	$30.25	$29.83	$30.08	$29.75	486,591
2022-02-17	$30.41	$30.51	$30.06	$30.09	$29.76	383,684
2022-02-16	$30.33	$30.61	$30.22	$30.53	$30.20	427,046
2022-02-15	$30.09	$30.56	$30.09	$30.54	$30.21	245,279
2022-02-14	$30.00	$30.06	$29.65	$29.84	$29.51	795,524
2022-02-11	$30.58	$30.66	$29.98	$30.04	$29.71	746,919
2022-02-10	$30.72	$31.08	$30.45	$30.55	$30.21	416,917
2022-02-09	$30.86	$31.24	$30.86	$31.24	$30.89	368,216
2022-02-08	$30.52	$30.74	$30.45	$30.65	$30.31	547,766
2022-02-07	$30.57	$30.68	$30.43	$30.50	$30.17	441,935
2022-02-04	$30.53	$30.78	$30.25	$30.55	$30.21	335,557
2022-02-03	$30.86	$31.03	$30.69	$30.69	$30.35	475,411
2022-02-02	$30.99	$31.10	$30.82	$31.03	$30.69	443,267
2022-02-01	$30.66	$31.00	$30.57	$30.96	$30.62	984,032
2022-01-31	$30.41	$30.97	$30.32	$30.93	$30.59	714,002
2022-01-28	$29.61	$30.52	$29.55	$30.51	$30.18	1,081,096
2022-01-27	$29.75	$30.39	$29.58	$29.66	$29.33	988,803
2022-01-26	$30.63	$30.72	$29.60	$29.81	$29.48	1,334,149
2022-01-25	$30.43	$30.74	$30.06	$30.46	$30.13	1,751,123
2022-01-24	$30.53	$30.91	$29.86	$30.86	$30.52	7,588,755
2022-01-21	$31.18	$31.28	$30.65	$30.68	$30.34	884,074
2022-01-20	$31.69	$32.00	$31.20	$31.22	$30.88	388,034
2022-01-19	$31.66	$31.83	$31.47	$31.54	$31.19	471,681
2022-01-18	$31.98	$32.03	$31.70	$31.79	$31.44	403,771
2022-01-14	$32.44	$32.44	$32.13	$32.40	$32.04	884,319
2022-01-13	$32.64	$32.76	$32.42	$32.49	$32.13	363,196
2022-01-12	$32.86	$33.04	$32.65	$32.70	$32.34	366,401
2022-01-11	$32.58	$32.85	$32.40	$32.84	$32.48	244,592
2022-01-10	$32.42	$32.58	$32.15	$32.55	$32.19	485,443
2022-01-07	$32.48	$32.72	$32.45	$32.53	$32.17	294,112
2022-01-06	$32.56	$32.83	$32.48	$32.56	$32.20	654,980
2022-01-05	$32.90	$33.20	$32.54	$32.56	$32.20	387,876
2022-01-04	$33.16	$33.32	$32.87	$32.95	$32.59	513,334
2022-01-03	$32.90	$33.19	$32.83	$33.15	$32.79	458,035
2021-12-31	$33.12	$33.24	$32.91	$32.91	$32.55	396,084
2021-12-30	$33.18	$33.31	$33.10	$33.13	$32.77	1,111,436
2021-12-29	$33.08	$33.25	$33.03	$33.11	$32.75	145,230
2021-12-28	$33.06	$33.33	$33.03	$33.15	$32.79	268,464
2021-12-27	$32.79	$33.13	$32.79	$33.11	$32.75	319,902
2021-12-23	$32.65	$32.92	$32.64	$32.83	$32.47	276,631
2021-12-22	$32.37	$32.55	$32.18	$32.51	$32.15	194,686
2021-12-21	$32.16	$32.49	$32.16	$32.40	$32.04	603,476
2021-12-20	$32.01	$32.11	$31.79	$32.07	$31.72	404,653
2021-12-17	$31.78	$32.39	$31.71	$32.31	$31.96	471,436
2021-12-16	$31.74	$32.13	$31.74	$31.90	$31.55	638,324
2021-12-15	$31.33	$31.66	$31.20	$31.63	$31.28	719,886
2021-12-14	$31.01	$31.60	$31.01	$31.35	$31.01	4,558,204
2021-12-13	$31.40	$31.54	$31.21	$31.34	$31.00	458,699
2021-12-10	$31.48	$31.65	$31.37	$31.63	$31.19	1,136,454
2021-12-09	$31.39	$31.62	$31.20	$31.28	$30.85	382,535
2021-12-08	$31.42	$31.65	$31.20	$31.33	$30.90	271,774
2021-12-07	$31.53	$31.79	$31.30	$31.45	$31.02	533,893
2021-12-06	$31.43	$31.62	$31.29	$31.32	$30.89	913,021
2021-12-03	$31.23	$31.33	$30.99	$31.23	$30.80	4,946,028
2021-12-02	$30.41	$31.30	$30.41	$31.15	$30.72	537,239
2021-12-01	$31.14	$31.30	$30.26	$30.27	$29.85	642,320
2021-11-30	$31.37	$31.42	$30.62	$30.72	$30.30	2,449,120
2021-11-29	$31.73	$31.73	$31.37	$31.54	$31.11	394,759
2021-11-26	$31.43	$31.63	$31.39	$31.48	$31.05	580,950
2021-11-24	$31.72	$31.94	$31.72	$31.90	$31.46	644,900
2021-11-23	$31.62	$31.92	$31.60	$31.83	$31.39	329,696
2021-11-22	$31.51	$31.98	$31.49	$31.63	$31.19	292,913
2021-11-19	$31.88	$31.88	$31.43	$31.51	$31.08	1,634,523
2021-11-18	$32.06	$32.09	$31.62	$31.91	$31.47	639,842
2021-11-17	$32.52	$32.58	$32.37	$32.55	$32.10	154,002
2021-11-16	$32.62	$32.83	$32.57	$32.58	$32.13	169,261
2021-11-15	$32.80	$32.80	$32.63	$32.70	$32.25	259,247
2021-11-12	$32.65	$32.78	$32.56	$32.69	$32.24	131,093
2021-11-11	$32.73	$32.82	$32.62	$32.62	$32.17	179,596
2021-11-10	$32.73	$33.09	$32.71	$32.77	$32.32	180,334
2021-11-09	$32.63	$32.82	$32.61	$32.77	$32.32	101,104
2021-11-08	$33.13	$33.13	$32.67	$32.71	$32.26	129,089
2021-11-05	$32.89	$33.31	$32.82	$33.09	$32.63	200,939
2021-11-04	$33.03	$33.17	$32.54	$32.69	$32.24	167,569
2021-11-03	$32.73	$33.20	$32.73	$33.17	$32.71	259,825
2021-11-02	$32.40	$32.79	$32.40	$32.75	$32.30	425,721
2021-11-01	$31.77	$32.19	$31.77	$32.14	$31.70	218,290
2021-10-29	$31.84	$32.07	$31.69	$31.80	$31.36	144,608
2021-10-28	$31.86	$32.22	$31.70	$32.03	$31.59	92,744
2021-10-27	$32.26	$32.31	$31.97	$31.98	$31.54	80,050
2021-10-26	$32.29	$32.48	$32.19	$32.20	$31.76	101,396
2021-10-25	$32.37	$32.37	$32.12	$32.15	$31.71	125,244
2021-10-22	$32.55	$32.56	$32.26	$32.35	$31.90	87,458
2021-10-21	$32.81	$32.81	$32.53	$32.62	$32.17	167,383
2021-10-20	$32.57	$32.86	$32.52	$32.81	$32.36	293,933
2021-10-19	$32.16	$32.38	$32.16	$32.37	$31.92	111,338
2021-10-18	$32.06	$32.22	$31.85	$32.08	$31.64	483,784
2021-10-15	$32.55	$32.55	$32.10	$32.15	$31.71	119,510
2021-10-14	$32.03	$32.40	$32.01	$32.34	$31.89	108,181
2021-10-13	$31.72	$31.84	$31.54	$31.79	$31.35	474,703
2021-10-12	$31.90	$31.90	$31.60	$31.67	$31.23	247,775
2021-10-11	$32.39	$32.39	$31.90	$31.90	$31.46	116,155
2021-10-08	$33.03	$33.03	$32.39	$32.41	$31.96	317,556
2021-10-07	$32.84	$33.19	$32.84	$33.00	$32.55	176,320
2021-10-06	$32.43	$32.60	$32.17	$32.59	$32.14	153,408
2021-10-05	$32.56	$32.92	$32.54	$32.68	$32.23	117,965
2021-10-04	$32.84	$32.91	$32.56	$32.63	$32.18	97,018
2021-10-01	$32.51	$33.03	$32.39	$32.86	$32.41	100,818
2021-09-30	$32.81	$32.88	$32.45	$32.45	$32.00	278,282
2021-09-29	$32.52	$32.85	$32.52	$32.70	$32.25	66,334
2021-09-28	$32.85	$32.88	$32.43	$32.46	$32.01	141,544
2021-09-27	$32.97	$33.11	$32.95	$33.00	$32.55	158,854
2021-09-24	$32.88	$33.13	$32.88	$33.05	$32.60	88,682
2021-09-23	$33.26	$33.63	$33.26	$33.42	$32.67	80,952
2021-09-22	$33.23	$33.47	$33.18	$33.19	$32.45	138,347
2021-09-21	$33.32	$33.53	$33.00	$33.04	$32.30	199,786
2021-09-20	$33.21	$33.38	$32.93	$33.21	$32.47	294,290
2021-09-17	$33.79	$33.83	$33.59	$33.65	$32.90	358,741
2021-09-16	$33.90	$34.03	$33.67	$33.83	$33.07	223,872
2021-09-15	$33.76	$34.15	$33.67	$33.84	$33.08	349,986
2021-09-14	$34.07	$34.14	$33.69	$33.75	$33.00	136,688
2021-09-13	$33.93	$34.17	$33.91	$34.06	$33.30	166,054
2021-09-10	$34.38	$34.38	$33.83	$33.83	$33.07	78,075
2021-09-09	$34.33	$34.44	$34.04	$34.20	$33.44	233,583
2021-09-08	$34.23	$34.45	$34.23	$34.38	$33.61	105,583
2021-09-07	$34.63	$34.63	$34.37	$34.40	$33.63	404,159
2021-09-03	$34.71	$34.75	$34.63	$34.67	$33.90	141,198
2021-09-02	$34.60	$34.78	$34.53	$34.78	$34.00	78,122
2021-09-01	$34.50	$34.54	$34.36	$34.43	$33.66	62,109
2021-08-31	$34.45	$34.53	$34.38	$34.50	$33.73	276,152
2021-08-30	$34.49	$34.62	$34.42	$34.60	$33.83	76,485
2021-08-27	$34.29	$34.53	$34.29	$34.43	$33.66	96,300
2021-08-26	$34.44	$34.48	$34.22	$34.25	$33.48	163,961
2021-08-25	$34.45	$34.69	$34.41	$34.43	$33.66	106,887
2021-08-24	$34.22	$34.45	$34.22	$34.44	$33.67	110,983
2021-08-23	$34.18	$34.33	$34.18	$34.26	$33.49	149,301
2021-08-20	$33.75	$34.09	$33.60	$34.06	$33.30	108,589
2021-08-19	$33.22	$33.74	$33.08	$33.66	$32.91	273,320
2021-08-18	$33.59	$33.80	$33.34	$33.35	$32.60	110,309
2021-08-17	$33.70	$33.78	$33.56	$33.74	$32.99	123,111
2021-08-16	$33.87	$33.96	$33.77	$33.90	$33.14	149,445
2021-08-13	$33.99	$34.05	$33.92	$34.00	$33.24	78,372
2021-08-12	$33.98	$34.00	$33.80	$33.97	$33.21	71,803
2021-08-11	$33.96	$34.04	$33.85	$33.96	$33.20	228,219
2021-08-10	$33.67	$33.82	$33.52	$33.80	$33.04	63,715
2021-08-09	$33.87	$33.87	$33.72	$33.73	$32.98	81,791
2021-08-06	$33.77	$33.92	$33.72	$33.77	$33.02	50,573
2021-08-05	$33.67	$33.81	$33.67	$33.74	$32.99	127,068
2021-08-04	$34.00	$34.00	$33.67	$33.72	$32.97	74,949
2021-08-03	$33.84	$34.11	$33.62	$34.09	$33.33	170,720
2021-08-02	$34.01	$34.07	$33.71	$33.74	$32.99	162,056
2021-07-30	$33.81	$33.95	$33.79	$33.83	$33.07	152,872
2021-07-29	$33.80	$33.90	$33.78	$33.79	$33.03	299,449
2021-07-28	$33.67	$33.69	$33.47	$33.61	$32.86	98,048
2021-07-27	$33.74	$33.74	$33.45	$33.67	$32.92	418,620
2021-07-26	$33.56	$33.75	$33.56	$33.70	$32.95	331,269
2021-07-23	$33.40	$33.66	$33.39	$33.63	$32.87	346,816
2021-07-22	$33.40	$33.40	$33.19	$33.40	$32.65	90,834
2021-07-21	$33.27	$33.44	$33.27	$33.34	$32.59	288,561
2021-07-20	$32.91	$33.24	$32.86	$33.11	$32.37	126,661
2021-07-19	$32.82	$32.92	$32.57	$32.77	$32.04	414,263
2021-07-16	$33.52	$33.55	$33.17	$33.19	$32.45	95,012
2021-07-15	$33.34	$33.44	$33.28	$33.38	$32.63	69,273
2021-07-14	$33.54	$33.66	$33.39	$33.49	$32.74	202,936
2021-07-13	$33.49	$33.62	$33.38	$33.39	$32.64	140,413
2021-07-12	$33.61	$33.65	$33.45	$33.50	$32.75	53,471
2021-07-09	$33.29	$33.71	$33.29	$33.65	$32.90	63,917
2021-07-08	$33.08	$33.32	$33.05	$33.21	$32.47	417,918
2021-07-07	$33.41	$33.46	$33.12	$33.39	$32.64	112,512
2021-07-06	$33.58	$33.58	$33.15	$33.43	$32.68	214,702
2021-07-02	$33.48	$33.60	$33.36	$33.54	$32.79	153,455
2021-07-01	$33.25	$33.50	$33.25	$33.43	$32.68	116,665
2021-06-30	$33.20	$33.24	$33.12	$33.22	$32.48	1,392,778
2021-06-29	$33.40	$33.47	$33.26	$33.28	$32.54	52,229
2021-06-28	$33.59	$33.59	$33.38	$33.39	$32.64	163,198
2021-06-25	$33.35	$33.57	$33.35	$33.54	$32.79	750,996
2021-06-24	$33.26	$33.38	$33.22	$33.35	$32.60	161,808
2021-06-23	$33.34	$33.37	$33.15	$33.15	$32.41	81,440
2021-06-22	$33.32	$33.40	$33.20	$33.33	$32.59	91,934
2021-06-21	$32.92	$33.32	$32.84	$33.30	$32.56	115,506
2021-06-18	$33.09	$33.09	$32.74	$32.75	$32.02	783,586
2021-06-17	$33.34	$33.52	$33.20	$33.28	$32.54	191,811
2021-06-16	$33.60	$33.61	$33.26	$33.40	$32.65	133,460
2021-06-15	$33.61	$33.66	$33.56	$33.62	$32.87	140,534
2021-06-14	$33.77	$33.77	$33.52	$33.61	$32.86	67,482
2021-06-11	$33.93	$33.93	$33.64	$33.80	$33.04	556,748
2021-06-10	$33.75	$33.87	$33.61	$33.82	$33.06	354,768
2021-06-09	$33.73	$33.90	$33.73	$33.74	$32.79	139,658
2021-06-08	$33.60	$33.80	$33.56	$33.77	$32.82	114,554
2021-06-07	$33.67	$33.72	$33.54	$33.60	$32.66	171,222
2021-06-04	$33.40	$33.69	$33.40	$33.68	$32.73	260,972
2021-06-03	$33.18	$33.45	$33.17	$33.40	$32.46	97,755
2021-06-02	$33.05	$33.24	$33.00	$33.24	$32.31	143,181
2021-06-01	$33.18	$33.25	$32.97	$33.05	$32.12	149,229
2021-05-28	$33.16	$33.25	$33.13	$33.15	$32.22	428,581
2021-05-27	$33.06	$33.22	$33.06	$33.12	$32.19	279,327
2021-05-26	$32.83	$33.01	$32.83	$32.98	$32.05	173,161
2021-05-25	$33.02	$33.10	$32.80	$32.86	$31.94	107,699
2021-05-24	$33.14	$33.23	$33.06	$33.08	$32.15	122,338
2021-05-21	$33.12	$33.24	$32.97	$33.02	$32.09	246,728
2021-05-20	$32.47	$33.04	$32.45	$32.97	$32.04	299,753
2021-05-19	$32.38	$32.57	$32.18	$32.49	$31.58	382,604
2021-05-18	$33.00	$33.05	$32.65	$32.74	$31.82	522,675
2021-05-17	$33.86	$34.13	$33.36	$33.39	$32.45	365,445
2021-05-14	$33.56	$33.80	$33.36	$33.69	$32.74	676,075
2021-05-13	$33.02	$33.52	$33.02	$33.40	$32.46	353,881
2021-05-12	$33.41	$33.54	$32.99	$33.02	$32.09	230,609
2021-05-11	$33.61	$33.87	$33.53	$33.72	$32.77	304,724
2021-05-10	$33.96	$34.25	$33.92	$33.93	$32.98	140,904
2021-05-07	$33.71	$33.89	$33.54	$33.85	$32.90	448,929
2021-05-06	$33.09	$33.70	$33.09	$33.70	$32.75	100,141
2021-05-05	$33.07	$33.16	$33.02	$33.06	$32.13	45,264
2021-05-04	$32.85	$32.94	$32.63	$32.93	$32.00	71,932
2021-05-03	$33.08	$33.12	$32.91	$32.96	$32.03	209,873
2021-04-30	$33.02	$33.02	$32.79	$32.85	$31.93	287,924
2021-04-29	$32.92	$33.19	$32.92	$33.19	$32.26	172,115
2021-04-28	$32.90	$32.90	$32.70	$32.76	$31.84	101,218
2021-04-27	$33.04	$33.04	$32.85	$32.86	$31.94	55,461
2021-04-26	$33.18	$33.18	$33.05	$33.10	$32.17	45,310
2021-04-23	$32.99	$33.26	$32.95	$33.15	$32.22	45,484
2021-04-22	$33.08	$33.16	$32.80	$32.91	$31.98	203,080
2021-04-21	$32.66	$32.89	$32.62	$32.86	$31.94	81,828
2021-04-20	$32.85	$32.85	$32.55	$32.62	$31.70	83,243
2021-04-19	$33.10	$33.10	$32.85	$32.90	$31.98	118,837
2021-04-16	$32.92	$33.11	$32.92	$33.05	$32.12	75,613
2021-04-15	$32.84	$32.84	$32.68	$32.79	$31.87	82,721
2021-04-14	$32.71	$32.84	$32.64	$32.67	$31.75	89,630
2021-04-13	$32.68	$32.73	$32.56	$32.71	$31.79	1,246,103
2021-04-12	$32.80	$32.80	$32.65	$32.71	$31.79	82,171
2021-04-09	$32.79	$32.86	$32.67	$32.80	$31.88	145,477
2021-04-08	$32.88	$32.88	$32.67	$32.76	$31.84	91,998
2021-04-07	$33.03	$33.05	$32.79	$32.87	$31.95	74,555
2021-04-06	$32.99	$33.00	$32.87	$32.99	$32.06	74,861
2021-04-05	$32.85	$33.06	$32.79	$32.99	$32.06	94,626
2021-04-01	$32.50	$32.62	$32.35	$32.62	$31.70	96,093
2021-03-31	$32.50	$32.51	$32.32	$32.33	$31.42	1,026,689
2021-03-30	$32.46	$32.50	$32.24	$32.47	$31.56	78,863
2021-03-29	$32.48	$32.72	$32.29	$32.47	$31.56	192,025
2021-03-26	$32.16	$32.56	$32.12	$32.56	$31.65	74,627
2021-03-25	$31.56	$32.04	$31.45	$31.98	$31.08	209,094
2021-03-24	$32.16	$32.24	$31.76	$31.76	$30.63	313,967
2021-03-23	$32.37	$32.48	$32.07	$32.11	$30.97	162,119
2021-03-22	$32.18	$32.50	$32.09	$32.47	$31.32	62,148
2021-03-19	$32.15	$32.31	$31.98	$32.14	$31.00	285,675
2021-03-18	$32.38	$32.51	$32.14	$32.17	$31.03	105,404
2021-03-17	$32.39	$32.50	$32.17	$32.50	$31.34	100,475
2021-03-16	$32.41	$32.50	$32.29	$32.43	$31.28	87,183
2021-03-15	$32.23	$32.43	$32.17	$32.42	$31.27	394,254
2021-03-12	$31.97	$32.35	$31.83	$32.17	$31.03	125,659
2021-03-11	$32.14	$32.23	$31.88	$31.90	$30.77	106,077
2021-03-10	$31.76	$32.13	$31.76	$32.02	$30.88	136,684
2021-03-09	$31.71	$31.98	$31.63	$31.68	$30.55	174,487
2021-03-08	$31.15	$31.97	$31.15	$31.57	$30.45	412,150
2021-03-05	$30.78	$31.28	$30.64	$31.20	$30.09	159,576
2021-03-04	$31.01	$31.08	$30.30	$30.54	$29.45	186,123
2021-03-03	$30.87	$31.20	$30.86	$30.99	$29.89	116,769
2021-03-02	$31.27	$31.27	$30.97	$30.97	$29.87	314,772
2021-03-01	$30.92	$31.35	$30.92	$31.18	$30.07	564,828
2021-02-26	$31.09	$31.09	$30.63	$30.63	$29.54	242,561
2021-02-25	$31.48	$31.58	$30.96	$31.04	$29.94	138,092
2021-02-24	$31.40	$31.67	$31.34	$31.60	$30.48	209,717
2021-02-23	$31.42	$31.52	$31.05	$31.40	$30.28	226,306
2021-02-22	$31.70	$31.74	$31.53	$31.53	$30.41	548,248
2021-02-19	$32.11	$32.11	$31.75	$31.80	$30.67	310,679
2021-02-18	$32.04	$32.04	$31.83	$31.91	$30.78	166,841
2021-02-17	$32.16	$32.32	$31.93	$32.23	$31.08	264,234
2021-02-16	$32.06	$32.08	$31.87	$31.98	$30.84	358,793
2021-02-12	$31.77	$32.01	$31.77	$31.93	$30.79	138,214
2021-02-11	$31.97	$31.97	$31.61	$31.84	$30.71	309,773
2021-02-10	$32.12	$32.12	$31.84	$31.92	$30.79	91,677
2021-02-09	$31.98	$32.03	$31.78	$31.95	$30.81	65,186
2021-02-08	$31.87	$31.98	$31.79	$31.98	$30.84	111,596
2021-02-05	$31.62	$31.82	$31.59	$31.75	$30.62	171,116
2021-02-04	$31.17	$31.51	$31.17	$31.50	$30.38	94,895
2021-02-03	$31.05	$31.20	$30.91	$31.13	$30.02	140,138
2021-02-02	$31.25	$31.25	$30.97	$30.98	$29.88	158,908
2021-02-01	$31.02	$31.26	$30.74	$31.06	$29.96	392,996
2021-01-29	$31.02	$31.33	$30.79	$30.79	$29.70	406,103
2021-01-28	$31.73	$31.94	$31.22	$31.22	$30.11	227,672
2021-01-27	$31.68	$32.22	$31.68	$31.75	$30.62	296,592
2021-01-26	$31.73	$32.19	$31.60	$32.15	$31.01	505,648
2021-01-25	$31.49	$31.95	$31.49	$31.82	$30.69	173,964
2021-01-22	$31.25	$31.62	$31.24	$31.58	$30.46	288,777
2021-01-21	$31.48	$31.52	$31.41	$31.44	$30.32	70,442
2021-01-20	$31.49	$32.25	$31.33	$31.47	$30.35	102,233
2021-01-19	$31.54	$31.54	$31.23	$31.36	$30.25	349,279
2021-01-15	$31.24	$31.50	$31.16	$31.44	$30.32	107,956
2021-01-14	$31.11	$31.57	$30.85	$31.39	$30.27	199,212
2021-01-13	$31.12	$31.12	$30.87	$30.90	$29.80	105,256
2021-01-12	$30.95	$31.17	$30.84	$31.14	$30.03	193,322
2021-01-11	$30.88	$31.07	$30.86	$30.98	$29.88	185,216
2021-01-08	$31.08	$31.18	$30.86	$31.11	$30.00	197,717
2021-01-07	$30.97	$31.11	$30.90	$31.06	$29.96	678,299
2021-01-06	$30.45	$30.96	$30.43	$30.84	$29.74	246,049
2021-01-05	$30.20	$30.48	$29.95	$30.36	$29.28	217,454
2021-01-04	$30.52	$30.52	$29.92	$30.20	$29.13	341,486
2020-12-31	$29.95	$30.24	$29.91	$30.22	$29.15	254,924
2020-12-30	$30.12	$30.20	$29.93	$29.98	$28.91	426,904
2020-12-29	$30.41	$30.41	$30.00	$30.07	$29.00	174,903
2020-12-28	$30.51	$30.51	$30.27	$30.29	$29.21	169,491
2020-12-24	$30.34	$30.34	$30.10	$30.22	$29.15	222,578
2020-12-23	$30.21	$30.32	$30.13	$30.20	$29.13	132,307
2020-12-22	$30.12	$30.12	$29.98	$30.07	$29.00	230,138
2020-12-21	$30.10	$30.20	$29.80	$30.06	$28.99	515,354
2020-12-18	$30.48	$30.58	$30.34	$30.49	$29.41	762,497
2020-12-17	$30.49	$30.49	$30.28	$30.42	$29.34	138,590
2020-12-16	$30.65	$30.68	$30.36	$30.43	$29.35	149,404
2020-12-15	$30.38	$30.70	$30.29	$30.63	$29.54	175,199
2020-12-14	$30.63	$30.81	$30.23	$30.32	$29.24	1,461,090
2020-12-11	$30.38	$30.68	$30.38	$30.60	$29.33	169,767
2020-12-10	$30.71	$31.00	$30.49	$30.57	$29.30	150,287
2020-12-09	$30.93	$31.24	$30.77	$30.89	$29.61	136,170
2020-12-08	$30.40	$30.98	$30.40	$30.93	$29.64	85,977
2020-12-07	$30.60	$30.73	$30.43	$30.58	$29.31	114,087
2020-12-04	$30.44	$30.58	$30.41	$30.55	$29.28	180,590
2020-12-03	$30.24	$30.37	$30.13	$30.31	$29.05	284,050
2020-12-02	$30.03	$30.24	$30.03	$30.19	$28.94	177,596
2020-12-01	$29.97	$30.10	$29.87	$30.03	$28.78	162,767
2020-11-30	$29.84	$29.89	$29.66	$29.81	$28.57	777,998
2020-11-27	$29.91	$29.97	$29.86	$29.94	$28.70	203,025
2020-11-25	$29.92	$29.98	$29.77	$29.85	$28.61	298,398
2020-11-24	$29.71	$30.05	$29.71	$29.98	$28.73	193,496
2020-11-23	$29.40	$29.59	$29.34	$29.54	$28.31	194,380
2020-11-20	$29.29	$29.39	$29.27	$29.30	$28.08	160,591
2020-11-19	$29.28	$29.35	$29.11	$29.34	$28.12	665,662
2020-11-18	$29.72	$29.75	$29.35	$29.35	$28.13	147,190
2020-11-17	$29.43	$29.78	$29.43	$29.73	$28.49	260,999
2020-11-16	$29.71	$29.80	$29.61	$29.70	$28.47	165,230
2020-11-13	$29.09	$29.52	$29.09	$29.46	$28.24	136,026
2020-11-12	$28.96	$29.06	$28.70	$28.93	$27.73	140,860
2020-11-11	$29.12	$29.15	$28.86	$29.11	$27.90	150,186
2020-11-10	$28.73	$29.08	$28.68	$28.97	$27.77	141,015
2020-11-09	$28.98	$29.27	$28.67	$28.67	$27.48	196,946
2020-11-06	$28.10	$28.24	$28.04	$28.13	$26.96	585,930
2020-11-05	$27.76	$28.14	$27.68	$27.96	$26.80	279,713
2020-11-04	$27.59	$27.64	$27.19	$27.31	$26.17	355,496
2020-11-03	$27.29	$27.65	$27.29	$27.43	$26.29	278,532
2020-11-02	$26.91	$27.06	$26.68	$26.94	$25.82	162,141
2020-10-30	$26.44	$26.64	$26.36	$26.62	$25.51	313,711
2020-10-29	$26.28	$26.73	$26.22	$26.54	$25.44	624,099
2020-10-28	$26.72	$26.86	$26.34	$26.37	$25.27	172,297
2020-10-27	$27.25	$27.25	$27.03	$27.03	$25.91	127,689
2020-10-26	$27.29	$27.34	$26.90	$27.19	$26.06	146,403
2020-10-23	$27.62	$27.92	$27.47	$27.60	$26.45	170,201
2020-10-22	$27.40	$27.65	$27.34	$27.59	$26.44	216,603
2020-10-21	$27.33	$27.43	$27.17	$27.17	$26.04	175,140
2020-10-20	$27.50	$27.56	$27.28	$27.33	$26.19	211,693
2020-10-19	$27.84	$27.84	$27.30	$27.35	$26.21	131,257
2020-10-16	$27.79	$27.89	$27.67	$27.74	$26.59	112,364
2020-10-15	$27.61	$27.82	$26.66	$27.82	$26.66	251,289
2020-10-14	$28.03	$28.13	$27.73	$27.77	$26.62	214,001
2020-10-13	$28.15	$28.27	$27.99	$28.02	$26.86	541,215
2020-10-12	$28.17	$28.28	$28.06	$28.28	$27.10	197,700
2020-10-09	$28.01	$28.21	$28.01	$28.13	$26.96	470,585
2020-10-08	$27.80	$28.00	$27.80	$27.97	$26.81	72,393
2020-10-07	$27.64	$27.68	$27.48	$27.64	$26.49	152,278
2020-10-06	$27.50	$27.81	$27.33	$27.35	$26.21	310,172
2020-10-05	$27.30	$27.49	$27.24	$27.47	$26.33	208,136
2020-10-02	$26.88	$27.27	$26.81	$27.17	$26.04	549,619
2020-10-01	$27.20	$27.31	$27.08	$27.24	$26.11	376,011
2020-09-30	$27.33	$27.36	$27.03	$27.20	$26.07	658,020
2020-09-29	$27.26	$27.32	$27.13	$27.21	$26.08	330,706
2020-09-28	$27.05	$27.34	$27.05	$27.21	$26.08	275,427
2020-09-25	$26.67	$26.91	$26.50	$26.87	$25.75	300,702
2020-09-24	$26.53	$26.90	$26.48	$26.69	$25.58	260,020
2020-09-23	$27.39	$27.39	$26.63	$26.63	$25.52	362,891
2020-09-22	$27.39	$27.63	$27.30	$27.53	$26.18	167,223
2020-09-21	$27.60	$27.60	$27.14	$27.40	$26.05	136,951
2020-09-18	$28.03	$28.07	$27.64	$27.82	$26.45	259,743
2020-09-17	$27.96	$28.11	$27.84	$28.01	$26.63	475,308
2020-09-16	$28.34	$28.47	$28.16	$28.16	$26.78	464,755
2020-09-15	$28.06	$28.25	$28.06	$28.17	$26.79	417,110
2020-09-14	$28.01	$28.13	$27.98	$28.01	$26.63	516,079
2020-09-11	$27.83	$27.92	$27.62	$27.79	$26.43	629,518
2020-09-10	$28.18	$28.30	$27.69	$27.70	$26.34	309,660
2020-09-09	$28.23	$28.39	$28.15	$28.17	$26.79	376,763
2020-09-08	$28.21	$28.27	$27.95	$28.04	$26.66	386,302
2020-09-04	$28.67	$28.77	$28.19	$28.39	$27.00	214,594
2020-09-03	$29.15	$29.26	$28.45	$28.64	$27.23	289,415
2020-09-02	$29.00	$29.56	$29.00	$29.50	$28.05	1,101,473
2020-09-01	$28.98	$29.03	$28.89	$29.01	$27.59	156,897
2020-08-31	$29.15	$29.15	$28.99	$29.08	$27.65	70,741
2020-08-28	$29.11	$29.11	$28.96	$29.11	$27.68	79,048
2020-08-27	$29.18	$29.24	$28.96	$29.00	$27.58	365,634
2020-08-26	$29.01	$29.17	$28.95	$29.14	$27.71	113,314
2020-08-25	$29.26	$29.26	$28.94	$29.03	$27.60	130,536
2020-08-24	$29.03	$29.14	$28.90	$29.14	$27.71	126,718
2020-08-21	$28.95	$28.95	$28.73	$28.89	$27.47	131,910
2020-08-20	$28.89	$29.05	$28.83	$28.93	$27.51	190,903
2020-08-19	$29.04	$29.17	$28.97	$29.01	$27.59	102,630
2020-08-18	$29.07	$29.07	$28.91	$29.02	$27.60	126,167
2020-08-17	$29.19	$29.19	$28.95	$28.96	$27.54	160,087
2020-08-14	$29.04	$29.15	$28.98	$29.09	$27.66	128,816
2020-08-13	$29.13	$29.14	$28.93	$29.11	$27.68	184,726
2020-08-12	$29.38	$29.42	$29.27	$29.29	$27.85	153,730
2020-08-11	$29.56	$29.68	$29.12	$29.21	$27.78	210,389
2020-08-10	$29.35	$29.40	$29.23	$29.39	$27.95	185,759
2020-08-07	$29.15	$29.36	$29.14	$29.33	$27.89	344,428
2020-08-06	$28.96	$29.09	$28.92	$29.06	$27.63	385,518
2020-08-05	$29.20	$29.21	$28.81	$28.85	$27.43	138,418
2020-08-04	$28.81	$29.13	$28.81	$29.11	$27.68	126,126
2020-08-03	$28.94	$28.94	$28.65	$28.81	$27.40	215,560
2020-07-31	$28.55	$28.73	$28.32	$28.71	$27.30	516,181
2020-07-30	$28.38	$28.63	$28.31	$28.57	$27.17	287,537
2020-07-29	$28.47	$28.69	$28.41	$28.60	$27.20	227,041
2020-07-28	$28.42	$28.58	$28.35	$28.39	$27.00	333,168
2020-07-27	$28.29	$28.54	$28.24	$28.48	$27.08	321,309
2020-07-24	$28.36	$28.52	$28.21	$28.32	$26.93	239,616
2020-07-23	$28.47	$28.56	$28.27	$28.42	$27.02	929,174
2020-07-22	$28.38	$28.44	$28.25	$28.40	$27.01	265,418
2020-07-21	$28.28	$28.52	$28.28	$28.34	$26.95	292,231
2020-07-20	$28.18	$28.23	$28.07	$28.17	$26.79	191,054
2020-07-17	$28.16	$28.30	$28.08	$28.25	$26.86	436,081
2020-07-16	$27.81	$28.04	$27.75	$28.03	$26.65	377,563
2020-07-15	$28.08	$28.11	$27.81	$27.90	$26.53	662,400
2020-07-14	$27.34	$27.84	$27.33	$27.78	$26.42	814,488
2020-07-13	$27.83	$27.83	$27.38	$27.42	$26.07	652,110
2020-07-10	$27.50	$27.73	$27.36	$27.72	$26.36	426,470
2020-07-09	$27.77	$27.77	$27.33	$27.55	$26.20	824,981
2020-07-08	$27.57	$27.66	$27.40	$27.66	$26.30	280,031
2020-07-07	$27.77	$27.79	$27.52	$27.55	$26.20	311,700
2020-07-06	$27.80	$27.91	$27.68	$27.87	$26.50	356,500
2020-07-02	$27.66	$27.84	$27.40	$27.44	$26.09	345,000
2020-07-01	$27.57	$27.65	$27.32	$27.36	$26.02	791,406
2020-06-30	$27.35	$27.65	$27.27	$27.56	$26.21	653,624
2020-06-29	$26.95	$27.27	$26.80	$27.27	$25.93	563,041
2020-06-26	$27.11	$27.15	$26.64	$26.77	$25.46	733,613
2020-06-25	$26.96	$27.30	$26.76	$27.28	$25.94	382,398
2020-06-24	$27.39	$27.40	$26.81	$27.03	$25.70	1,210,632
2020-06-23	$27.87	$27.95	$27.63	$27.64	$26.28	544,404
2020-06-22	$27.67	$27.89	$27.59	$27.73	$26.37	264,465
2020-06-19	$28.25	$28.29	$27.62	$27.79	$26.43	515,449
2020-06-18	$27.94	$27.97	$27.76	$27.96	$26.59	212,368
2020-06-17	$28.33	$28.37	$27.90	$27.94	$26.57	234,013
2020-06-16	$28.48	$28.59	$27.88	$28.33	$26.94	617,725
2020-06-15	$27.36	$28.00	$27.04	$27.84	$26.47	340,146
2020-06-12	$28.13	$28.28	$27.42	$27.93	$26.41	376,142
2020-06-11	$28.64	$28.64	$27.49	$27.53	$26.03	519,180
2020-06-10	$29.33	$29.37	$29.05	$29.21	$27.62	1,287,053
2020-06-09	$29.44	$29.51	$29.23	$29.39	$27.79	406,595
2020-06-08	$29.40	$29.75	$29.31	$29.74	$28.12	188,093
2020-06-05	$29.19	$29.56	$29.19	$29.33	$27.73	782,200
2020-06-04	$28.65	$28.79	$28.54	$28.73	$27.16	140,560
2020-06-03	$28.50	$28.89	$28.48	$28.78	$27.21	191,337
2020-06-02	$28.30	$28.35	$28.10	$28.35	$26.80	170,130
2020-06-01	$28.14	$28.28	$28.07	$28.17	$26.63	218,775
2020-05-29	$27.76	$28.23	$27.47	$28.09	$26.56	348,902
2020-05-28	$28.24	$28.24	$27.83	$27.83	$26.31	228,657
2020-05-27	$27.73	$28.01	$27.58	$28.01	$26.48	244,454
2020-05-26	$27.57	$27.72	$27.41	$27.44	$25.94	326,422
2020-05-22	$26.84	$27.03	$26.74	$27.02	$25.55	272,974
2020-05-21	$27.04	$27.28	$26.86	$26.88	$25.41	146,316
2020-05-20	$27.05	$27.18	$26.89	$27.11	$25.63	163,007
2020-05-19	$27.05	$27.05	$26.70	$26.70	$25.24	230,942
2020-05-18	$26.48	$27.17	$26.48	$27.02	$25.55	256,868
2020-05-15	$25.64	$26.13	$25.64	$26.10	$24.68	238,572
2020-05-14	$25.77	$26.01	$25.47	$26.00	$24.58	394,185
2020-05-13	$26.48	$26.50	$25.68	$25.90	$24.49	312,363
2020-05-12	$27.33	$27.33	$26.59	$26.59	$25.14	259,250
2020-05-11	$27.10	$27.32	$26.87	$27.13	$25.65	128,211
2020-05-08	$26.89	$27.38	$26.76	$27.35	$25.86	211,613
2020-05-07	$26.55	$26.72	$26.40	$26.56	$25.11	285,915
2020-05-06	$26.87	$26.87	$26.25	$26.25	$24.82	291,858
2020-05-05	$26.68	$27.04	$26.68	$26.76	$25.30	214,412
2020-05-04	$26.38	$26.53	$26.24	$26.51	$25.06	812,581
2020-05-01	$27.04	$27.09	$26.49	$26.57	$25.12	307,641
2020-04-30	$27.76	$27.76	$27.20	$27.20	$25.72	352,834
2020-04-29	$28.01	$28.18	$27.79	$27.98	$26.45	693,694
2020-04-28	$27.86	$28.00	$27.47	$27.48	$25.98	292,859
2020-04-27	$27.31	$27.60	$27.19	$27.51	$26.01	215,855
2020-04-24	$26.76	$27.08	$26.68	$27.04	$25.57	289,332
2020-04-23	$26.89	$27.12	$26.74	$26.75	$25.29	405,309
2020-04-22	$26.76	$26.98	$26.49	$26.66	$25.21	265,301
2020-04-21	$26.85	$26.85	$26.18	$26.24	$24.81	475,366
2020-04-20	$27.10	$27.52	$26.92	$27.11	$25.63	498,046
2020-04-17	$27.24	$27.39	$26.99	$27.28	$25.79	1,200,153
2020-04-16	$26.53	$26.72	$26.27	$26.67	$25.22	285,075
2020-04-15	$26.74	$26.79	$26.38	$26.42	$24.98	683,632
2020-04-14	$26.76	$27.25	$26.76	$27.20	$25.72	158,225
2020-04-13	$26.96	$26.96	$26.24	$26.43	$24.99	241,692
2020-04-09	$26.83	$27.16	$26.72	$26.93	$25.46	474,124
2020-04-08	$26.36	$26.68	$26.00	$26.56	$25.11	281,670
2020-04-07	$26.40	$26.58	$25.98	$25.98	$24.56	697,509
2020-04-06	$24.88	$25.92	$24.88	$25.71	$24.31	364,901
2020-04-03	$24.69	$24.74	$24.06	$24.23	$22.91	272,654
2020-04-02	$24.01	$24.74	$24.00	$24.64	$23.30	504,085
2020-04-01	$24.18	$24.44	$23.87	$24.07	$22.76	564,254
2020-03-31	$25.40	$25.40	$24.72	$24.85	$23.50	154,844
2020-03-30	$24.86	$25.47	$24.65	$25.41	$24.02	299,868
2020-03-27	$24.79	$25.30	$24.44	$24.72	$23.37	226,354
2020-03-26	$24.17	$25.57	$24.08	$25.37	$23.99	576,664
2020-03-25	$23.77	$24.82	$23.44	$23.86	$22.56	493,489
2020-03-24	$23.81	$24.04	$23.13	$24.00	$22.48	574,937
2020-03-23	$23.09	$23.32	$22.06	$22.65	$21.21	596,897
2020-03-20	$24.76	$24.76	$23.11	$23.32	$21.84	519,907
2020-03-19	$24.21	$25.10	$23.75	$24.62	$23.06	682,896
2020-03-18	$24.32	$24.93	$23.24	$24.66	$23.10	523,349
2020-03-17	$24.29	$25.64	$24.16	$25.53	$23.91	463,868
2020-03-16	$23.91	$25.29	$23.19	$24.03	$22.51	434,340
2020-03-13	$25.32	$26.08	$24.32	$26.07	$24.42	1,034,456
2020-03-12	$24.69	$25.60	$24.09	$24.17	$22.64	687,049
2020-03-11	$27.02	$27.05	$26.19	$26.49	$24.81	1,028,470
2020-03-10	$27.46	$27.68	$26.38	$27.65	$25.90	649,049
2020-03-09	$26.74	$27.65	$26.00	$26.69	$25.00	377,686
2020-03-06	$27.79	$28.51	$27.79	$28.41	$26.61	2,264,872
2020-03-05	$28.94	$29.14	$28.60	$28.79	$26.96	278,932
2020-03-04	$28.75	$29.51	$28.60	$29.46	$27.59	272,514
2020-03-03	$29.04	$29.46	$28.06	$28.31	$26.52	723,224
2020-03-02	$28.00	$29.00	$27.82	$28.97	$27.13	346,312
2020-02-28	$27.26	$27.99	$26.87	$27.99	$26.22	900,912
2020-02-27	$28.75	$28.95	$28.05	$28.05	$26.27	965,439
2020-02-26	$29.27	$29.63	$29.06	$29.18	$27.33	1,172,514
2020-02-25	$30.00	$30.00	$29.14	$29.26	$27.40	226,390
2020-02-24	$29.81	$30.14	$29.81	$29.93	$28.03	204,450
2020-02-21	$30.59	$30.64	$30.33	$30.48	$28.55	579,626
2020-02-20	$30.57	$30.72	$30.38	$30.69	$28.74	110,392
2020-02-19	$30.61	$30.75	$30.55	$30.69	$28.74	81,745
2020-02-18	$30.40	$30.50	$30.33	$30.44	$28.51	100,587
2020-02-14	$30.60	$30.63	$30.40	$30.49	$28.56	129,018
2020-02-13	$30.56	$30.73	$30.40	$30.67	$28.73	208,819
2020-02-12	$30.76	$30.86	$30.67	$30.78	$28.83	664,463
2020-02-11	$30.80	$30.96	$30.57	$30.68	$28.73	237,557
2020-02-10	$30.11	$30.30	$30.05	$30.30	$28.38	108,989
2020-02-07	$30.06	$30.20	$30.06	$30.14	$28.23	137,178
2020-02-06	$30.00	$30.18	$29.99	$30.15	$28.24	105,492
2020-02-05	$29.85	$29.96	$29.81	$29.94	$28.04	225,441
2020-02-04	$29.49	$29.75	$29.41	$29.72	$27.84	94,622
2020-02-03	$29.51	$29.57	$29.23	$29.25	$27.40	199,670
2020-01-31	$29.51	$29.63	$29.29	$29.42	$27.55	418,400
2020-01-30	$29.31	$29.68	$29.18	$29.67	$27.79	173,249
2020-01-29	$30.28	$30.32	$29.64	$29.65	$27.77	141,803
2020-01-28	$30.19	$30.47	$30.13	$30.33	$28.41	79,214
2020-01-27	$30.09	$30.28	$30.00	$30.12	$28.21	60,980
2020-01-24	$30.63	$30.75	$30.34	$30.48	$28.55	81,034
2020-01-23	$30.55	$30.55	$30.36	$30.48	$28.55	59,493
2020-01-22	$30.45	$30.71	$30.45	$30.57	$28.63	108,202
2020-01-21	$30.23	$30.49	$30.21	$30.39	$28.46	189,488
2020-01-17	$30.21	$30.31	$30.20	$30.29	$28.37	102,719
2020-01-16	$29.93	$30.18	$29.93	$30.16	$28.25	105,458
2020-01-15	$29.77	$29.90	$29.74	$29.81	$27.92	157,505
2020-01-14	$29.81	$29.81	$29.66	$29.78	$27.89	240,546
2020-01-13	$29.70	$29.80	$29.65	$29.79	$27.90	193,929
2020-01-10	$29.89	$29.94	$29.65	$29.66	$27.78	97,070
2020-01-09	$29.91	$29.92	$29.77	$29.82	$27.93	111,990
2020-01-08	$29.77	$29.92	$29.70	$29.82	$27.93	147,134
2020-01-07	$29.76	$29.78	$29.67	$29.70	$27.82	154,384
2020-01-06	$29.59	$29.80	$29.55	$29.78	$27.89	247,401
2020-01-03	$29.70	$29.80	$29.62	$29.74	$27.85	362,821
2020-01-02	$30.04	$30.04	$29.73	$29.90	$28.00	168,900
2019-12-31	$29.78	$29.89	$29.78	$29.88	$27.99	106,766
2019-12-30	$29.89	$29.89	$29.77	$29.82	$27.93	109,895
2019-12-27	$29.93	$29.96	$29.87	$29.90	$28.00	267,725
2019-12-26	$29.86	$29.93	$29.83	$29.88	$27.99	29,641
2019-12-24	$29.94	$29.94	$29.81	$29.81	$27.92	41,009
2019-12-23	$29.98	$30.02	$29.86	$29.90	$28.00	125,617
2019-12-20	$29.78	$29.94	$29.75	$29.91	$28.01	87,274
2019-12-19	$29.57	$29.80	$29.51	$29.76	$27.87	500,988
2019-12-18	$29.55	$29.65	$29.48	$29.50	$27.63	190,529
2019-12-17	$29.53	$29.60	$29.49	$29.52	$27.65	520,291
2019-12-16	$29.40	$29.62	$29.40	$29.51	$27.64	280,839
2019-12-13	$29.62	$29.71	$29.41	$29.51	$27.44	142,289
2019-12-12	$29.43	$29.74	$29.43	$29.65	$27.57	163,083
2019-12-11	$29.30	$29.38	$29.28	$29.37	$27.31	143,394
2019-12-10	$29.34	$29.37	$29.23	$29.31	$27.26	149,450
2019-12-09	$29.41	$29.49	$29.32	$29.33	$27.28	114,832
2019-12-06	$29.43	$29.57	$29.43	$29.48	$27.42	402,259
2019-12-05	$29.51	$29.51	$29.31	$29.40	$27.34	298,991
2019-12-04	$29.45	$29.64	$29.40	$29.50	$27.44	116,980
2019-12-03	$29.18	$29.38	$29.05	$29.38	$27.32	283,664
2019-12-02	$29.64	$29.64	$29.30	$29.40	$27.34	377,349
2019-11-29	$29.64	$29.76	$29.62	$29.65	$27.57	67,893
2019-11-27	$29.60	$29.71	$29.60	$29.66	$27.58	229,617
2019-11-26	$29.53	$29.57	$29.43	$29.55	$27.48	285,612
2019-11-25	$29.60	$29.60	$29.50	$29.54	$27.47	255,969
2019-11-22	$29.47	$29.59	$29.47	$29.52	$27.45	136,390
2019-11-21	$29.38	$29.47	$29.31	$29.40	$27.34	235,486
2019-11-20	$29.44	$29.56	$29.13	$29.40	$27.34	359,153
2019-11-19	$29.84	$29.84	$29.50	$29.64	$27.57	217,110
2019-11-18	$29.75	$29.92	$29.67	$29.89	$27.80	593,926
2019-11-15	$29.72	$29.83	$29.63	$29.82	$27.73	422,494
2019-11-14	$29.68	$29.68	$29.46	$29.63	$27.56	184,888
2019-11-13	$29.73	$29.87	$29.69	$29.83	$27.74	174,412
2019-11-12	$29.99	$29.99	$29.73	$29.83	$27.74	128,191
2019-11-11	$29.84	$29.97	$29.81	$29.94	$27.84	192,268
2019-11-08	$29.93	$30.05	$29.81	$29.97	$27.87	203,003
2019-11-07	$29.71	$30.04	$29.71	$29.97	$27.87	466,543
2019-11-06	$29.56	$29.59	$29.43	$29.59	$27.52	191,453
2019-11-05	$29.52	$29.67	$29.52	$29.60	$27.53	213,120
2019-11-04	$29.63	$29.80	$29.51	$29.54	$27.47	123,750
2019-11-01	$29.60	$29.60	$29.45	$29.57	$27.50	241,769
2019-10-31	$29.76	$29.82	$29.52	$29.80	$27.71	273,449
2019-10-30	$29.71	$29.81	$29.53	$29.78	$27.70	145,354
2019-10-29	$29.52	$29.57	$29.46	$29.53	$27.46	259,412
2019-10-28	$29.60	$29.85	$29.60	$29.64	$27.57	304,740
2019-10-25	$29.27	$29.45	$29.16	$29.30	$27.25	178,099
2019-10-24	$29.59	$29.59	$29.11	$29.18	$27.14	846,229
2019-10-23	$29.52	$29.66	$29.47	$29.57	$27.50	106,743
2019-10-22	$29.69	$29.74	$29.53	$29.59	$27.52	106,950
2019-10-21	$29.71	$29.76	$29.59	$29.61	$27.54	82,506
2019-10-18	$29.27	$29.64	$29.27	$29.57	$27.50	150,845
2019-10-17	$29.30	$29.37	$29.20	$29.36	$27.31	1,520,480
2019-10-16	$29.14	$29.23	$29.14	$29.21	$27.17	749,328
2019-10-15	$28.92	$29.28	$28.92	$29.19	$27.15	765,774
2019-10-14	$28.90	$28.94	$28.81	$28.85	$26.83	255,104
2019-10-11	$28.95	$29.19	$28.95	$28.96	$26.93	581,061
2019-10-10	$28.53	$28.79	$28.53	$28.73	$26.72	239,853
2019-10-09	$28.64	$28.67	$28.49	$28.58	$26.58	221,491
2019-10-08	$28.61	$28.80	$28.35	$28.46	$26.47	378,944
2019-10-07	$28.65	$28.85	$28.53	$28.72	$26.71	183,447
2019-10-04	$28.36	$28.65	$28.35	$28.63	$26.63	570,213
2019-10-03	$28.17	$28.31	$27.89	$28.31	$26.33	867,098
2019-10-02	$28.57	$28.57	$28.10	$28.26	$26.28	327,725
2019-10-01	$29.28	$29.30	$28.62	$28.67	$26.66	180,705
2019-09-30	$29.20	$29.32	$29.17	$29.20	$27.16	111,100
2019-09-27	$29.34	$29.35	$28.93	$29.10	$27.06	188,400
2019-09-26	$29.37	$29.37	$29.10	$29.21	$27.17	109,778
2019-09-25	$29.10	$29.38	$29.05	$29.35	$27.30	249,122
2019-09-24	$29.46	$29.48	$29.11	$29.16	$27.12	706,142
2019-09-23	$29.41	$29.60	$29.35	$29.48	$27.28	571,244
2019-09-20	$29.58	$29.67	$29.33	$29.67	$27.46	1,676,088
2019-09-19	$29.53	$29.72	$29.43	$29.45	$27.25	115,604
2019-09-18	$29.50	$29.55	$29.28	$29.50	$27.30	111,677
2019-09-17	$29.55	$29.60	$29.45	$29.55	$27.35	69,700
2019-09-16	$29.59	$29.75	$29.56	$29.66	$27.45	165,654
2019-09-13	$29.86	$29.94	$29.69	$29.70	$27.49	571,749
2019-09-12	$29.91	$29.99	$29.78	$29.92	$27.69	689,888
2019-09-11	$29.39	$29.89	$29.38	$29.86	$27.63	142,200
2019-09-10	$28.92	$29.35	$28.90	$29.33	$27.14	657,484
2019-09-09	$29.27	$29.27	$28.95	$28.98	$26.82	384,723
2019-09-06	$28.87	$29.06	$28.86	$29.02	$26.86	80,100
2019-09-05	$28.65	$28.88	$28.63	$28.81	$26.66	103,700
2019-09-04	$28.46	$28.52	$28.40	$28.48	$26.36	68,113
2019-09-03	$28.24	$28.29	$28.09	$28.23	$26.12	174,300
2019-08-30	$28.55	$28.55	$28.28	$28.38	$26.26	104,181
2019-08-29	$28.40	$28.49	$28.30	$28.41	$26.29	172,977
2019-08-28	$27.91	$28.16	$27.77	$28.13	$26.03	123,045
2019-08-27	$28.23	$28.26	$27.90	$27.92	$25.84	173,502
2019-08-26	$27.91	$28.06	$27.81	$28.06	$25.97	156,005
2019-08-23	$28.28	$28.47	$27.64	$27.75	$25.68	325,501
2019-08-22	$28.54	$28.58	$28.31	$28.41	$26.29	112,459
2019-08-21	$28.36	$28.47	$28.33	$28.44	$26.32	121,069
2019-08-20	$28.42	$28.42	$28.14	$28.16	$26.06	512,654
2019-08-19	$28.27	$28.51	$28.27	$28.43	$26.31	449,105
2019-08-16	$27.82	$28.05	$27.79	$28.01	$25.92	403,882
2019-08-15	$27.94	$28.03	$27.45	$27.65	$25.59	790,624
2019-08-14	$28.67	$28.67	$28.19	$28.27	$26.16	344,162
2019-08-13	$28.48	$29.16	$28.48	$29.03	$26.87	205,789
2019-08-12	$28.72	$28.75	$28.47	$28.59	$26.46	337,652
2019-08-09	$28.96	$28.97	$28.65	$28.83	$26.68	299,257
2019-08-08	$28.89	$29.11	$28.84	$29.08	$26.91	250,605
2019-08-07	$28.58	$28.79	$28.28	$28.71	$26.57	1,156,922
2019-08-06	$28.61	$28.84	$28.44	$28.83	$26.68	231,097
2019-08-05	$28.69	$28.76	$28.25	$28.48	$26.36	349,513
2019-08-02	$29.51	$29.51	$28.88	$29.14	$26.97	297,871
2019-08-01	$30.08	$30.33	$29.68	$29.74	$27.52	933,070
2019-07-31	$30.45	$30.48	$29.74	$29.96	$27.73	313,736
2019-07-30	$30.46	$30.54	$30.36	$30.40	$28.13	110,014
2019-07-29	$30.58	$30.63	$30.44	$30.61	$28.33	225,347
2019-07-26	$30.29	$30.59	$30.23	$30.56	$28.28	150,530
2019-07-25	$30.33	$30.34	$30.12	$30.22	$27.97	135,021
2019-07-24	$30.09	$30.36	$30.09	$30.34	$28.08	117,377
2019-07-23	$30.13	$30.14	$29.85	$30.10	$27.86	1,267,204
2019-07-22	$30.25	$30.25	$30.03	$30.05	$27.81	1,034,983
2019-07-19	$30.39	$30.42	$30.18	$30.19	$27.94	1,251,116
2019-07-18	$30.33	$30.40	$30.09	$30.37	$28.11	204,213
2019-07-17	$30.57	$30.60	$30.37	$30.38	$28.11	132,302
2019-07-16	$30.59	$30.70	$30.56	$30.57	$28.29	124,054
2019-07-15	$30.63	$30.65	$30.54	$30.64	$28.36	328,446
2019-07-12	$30.28	$30.59	$30.28	$30.58	$28.30	4,265,033
2019-07-11	$30.25	$30.40	$30.13	$30.27	$28.01	889,176
2019-07-10	$30.11	$30.38	$30.10	$30.23	$27.98	1,430,156
2019-07-09	$29.83	$30.03	$29.82	$29.98	$27.74	623,195
2019-07-08	$30.05	$30.06	$29.92	$29.94	$27.71	109,050
2019-07-05	$29.98	$30.27	$29.83	$30.25	$27.99	211,692
2019-07-03	$29.93	$30.16	$29.93	$30.16	$27.91	85,733
2019-07-02	$29.51	$29.91	$29.51	$29.90	$27.67	185,698
2019-07-01	$29.78	$29.79	$29.46	$29.52	$27.32	763,161
2019-06-28	$29.54	$29.59	$29.31	$29.45	$27.25	804,714
2019-06-27	$29.43	$29.55	$29.38	$29.47	$27.27	1,028,454
2019-06-26	$29.46	$29.68	$29.32	$29.32	$27.13	336,370
2019-06-25	$29.77	$29.77	$29.33	$29.35	$27.16	141,138
2019-06-24	$29.79	$30.16	$29.71	$29.77	$27.55	526,258
2019-06-21	$29.85	$30.00	$29.77	$29.78	$27.56	869,643
2019-06-20	$30.04	$30.09	$29.68	$29.92	$27.69	202,578
2019-06-19	$29.62	$29.80	$29.55	$29.77	$27.55	199,714
2019-06-18	$29.52	$29.85	$29.50	$29.63	$27.42	942,907
2019-06-17	$29.35	$29.41	$29.25	$29.34	$27.15	652,782
2019-06-14	$29.57	$29.63	$29.35	$29.44	$27.08	203,425
2019-06-13	$29.58	$29.70	$29.53	$29.66	$27.28	235,811
2019-06-12	$29.53	$29.63	$29.37	$29.52	$27.16	98,302
2019-06-11	$29.68	$29.88	$29.56	$29.64	$27.27	431,343
2019-06-10	$29.76	$29.82	$29.49	$29.54	$27.17	504,567
2019-06-07	$29.54	$29.73	$29.50	$29.60	$27.23	381,597
2019-06-06	$29.27	$29.57	$29.26	$29.47	$27.11	327,062
2019-06-05	$28.90	$29.22	$28.89	$29.19	$26.85	841,541
2019-06-04	$28.44	$28.79	$28.44	$28.76	$26.46	448,898
2019-06-03	$28.00	$28.33	$28.00	$28.25	$25.99	1,288,969
2019-05-31	$28.38	$28.38	$27.97	$28.00	$25.76	327,155
2019-05-30	$28.87	$28.91	$28.68	$28.82	$26.51	223,138
2019-05-29	$28.92	$29.06	$28.73	$28.86	$26.55	617,564
2019-05-28	$29.35	$29.50	$29.05	$29.07	$26.74	1,207,704
2019-05-24	$29.27	$29.38	$29.14	$29.34	$26.99	462,566
2019-05-23	$29.28	$29.30	$29.00	$29.11	$26.78	761,782
2019-05-22	$29.59	$29.69	$29.51	$29.54	$27.17	406,850
2019-05-21	$29.65	$29.83	$29.63	$29.75	$27.37	1,060,452
2019-05-20	$29.48	$29.79	$29.32	$29.48	$27.12	771,698
2019-05-17	$29.20	$29.68	$29.20	$29.40	$27.05	282,005
2019-05-16	$29.04	$29.69	$29.04	$29.44	$27.08	742,704
2019-05-15	$28.59	$28.93	$28.59	$28.92	$26.60	531,396
2019-05-14	$28.64	$28.91	$28.61	$28.77	$26.47	270,483
2019-05-13	$28.89	$28.91	$28.46	$28.54	$26.25	437,661
2019-05-10	$29.05	$29.41	$28.81	$29.34	$26.99	416,238
2019-05-09	$29.12	$29.23	$28.85	$29.20	$26.86	307,966
2019-05-08	$29.40	$29.58	$29.32	$29.39	$27.04	302,808
2019-05-07	$29.57	$29.61	$29.21	$29.41	$27.05	364,319
2019-05-06	$29.57	$29.86	$29.46	$29.82	$27.43	233,345
2019-05-03	$29.82	$30.06	$29.67	$30.04	$27.63	150,041
2019-05-02	$30.00	$30.21	$29.82	$29.98	$27.58	534,586
2019-05-01	$30.35	$30.37	$30.02	$30.02	$27.62	395,410
2019-04-30	$30.36	$30.38	$30.12	$30.32	$27.89	257,936
2019-04-29	$30.25	$30.47	$30.25	$30.38	$27.95	180,367
2019-04-26	$30.22	$30.40	$30.17	$30.28	$27.85	199,260
2019-04-25	$30.58	$30.58	$30.18	$30.23	$27.81	175,854
2019-04-24	$30.78	$30.89	$30.64	$30.75	$28.29	197,838
2019-04-23	$30.78	$30.79	$30.52	$30.78	$28.31	143,208
2019-04-22	$30.66	$30.83	$30.64	$30.79	$28.32	116,314
2019-04-18	$30.66	$30.75	$30.54	$30.71	$28.25	238,509
2019-04-17	$30.99	$31.04	$30.65	$30.65	$28.19	232,042
2019-04-16	$30.97	$31.04	$30.93	$31.04	$28.55	140,828
2019-04-15	$30.86	$30.93	$30.76	$30.85	$28.38	110,140
2019-04-12	$30.81	$30.90	$30.72	$30.86	$28.39	202,586
2019-04-11	$30.77	$30.77	$30.55	$30.70	$28.24	165,575
2019-04-10	$30.35	$30.70	$30.35	$30.69	$28.23	256,794
2019-04-09	$30.41	$30.45	$30.25	$30.35	$27.92	222,834
2019-04-08	$30.29	$30.49	$30.17	$30.49	$28.05	275,711
2019-04-05	$30.34	$30.42	$30.29	$30.36	$27.93	275,247
2019-04-04	$30.35	$30.45	$30.15	$30.27	$27.85	708,598
2019-04-03	$30.28	$30.39	$30.17	$30.31	$27.88	464,623
2019-04-02	$30.15	$30.30	$30.03	$30.08	$27.67	580,399
2019-04-01	$30.01	$30.12	$29.92	$30.12	$27.71	1,297,758
2019-03-29	$29.70	$29.74	$29.51	$29.74	$27.36	1,424,578
2019-03-28	$29.82	$29.88	$29.38	$29.53	$27.16	270,486
2019-03-27	$29.81	$29.99	$29.60	$29.75	$27.37	297,192
2019-03-26	$29.68	$29.86	$29.54	$29.82	$27.43	821,211
2019-03-25	$29.40	$29.54	$29.27	$29.47	$27.11	407,289
2019-03-22	$29.66	$29.79	$29.39	$29.48	$27.12	452,357
2019-03-21	$29.25	$29.84	$29.25	$29.76	$27.38	230,043
2019-03-20	$29.38	$29.56	$29.22	$29.30	$26.95	470,633
2019-03-19	$29.89	$29.89	$29.48	$29.58	$27.05	320,210
2019-03-18	$29.79	$29.88	$29.63	$29.78	$27.23	472,745
2019-03-15	$29.57	$29.79	$29.57	$29.72	$27.18	266,213
2019-03-14	$29.54	$29.59	$29.43	$29.49	$26.97	594,677
2019-03-13	$29.46	$29.59	$29.41	$29.48	$26.96	373,512
2019-03-12	$29.33	$29.54	$29.32	$29.38	$26.87	799,812
2019-03-11	$28.94	$29.36	$28.49	$29.33	$26.82	1,390,569
2019-03-08	$28.75	$28.91	$28.58	$28.90	$26.43	418,166
2019-03-07	$28.99	$29.12	$28.84	$28.93	$26.46	319,017
2019-03-06	$29.19	$29.19	$28.90	$28.96	$26.48	479,419
2019-03-05	$29.38	$29.45	$29.11	$29.14	$26.65	649,409
2019-03-04	$29.78	$29.80	$29.10	$29.36	$26.85	464,234
2019-03-01	$29.84	$29.84	$29.59	$29.70	$27.16	409,445
2019-02-28	$29.76	$29.84	$29.67	$29.69	$27.15	303,853
2019-02-27	$29.67	$29.81	$29.61	$29.79	$27.24	417,933
2019-02-26	$29.70	$29.83	$29.70	$29.74	$27.20	956,349
2019-02-25	$29.96	$29.97	$29.77	$29.79	$27.24	575,075
2019-02-22	$29.63	$29.80	$29.57	$29.79	$27.24	255,865
2019-02-21	$29.56	$29.58	$29.32	$29.50	$26.98	328,113
2019-02-20	$29.41	$29.71	$29.41	$29.61	$27.08	292,539
2019-02-19	$29.19	$29.48	$29.10	$29.38	$26.87	178,411
2019-02-15	$28.73	$29.23	$28.73	$29.23	$26.73	223,001
2019-02-14	$28.45	$28.76	$28.45	$28.55	$26.11	302,911
2019-02-13	$28.52	$28.58	$28.35	$28.53	$26.09	246,099
2019-02-12	$28.34	$28.53	$28.31	$28.46	$26.03	344,468
2019-02-11	$28.08	$28.24	$28.08	$28.21	$25.80	691,289
2019-02-08	$27.63	$28.03	$27.60	$28.02	$25.62	254,397
2019-02-07	$27.80	$27.80	$27.41	$27.64	$25.28	301,387
2019-02-06	$27.85	$28.03	$27.85	$27.90	$25.51	252,199
2019-02-05	$28.02	$28.04	$27.84	$27.86	$25.48	242,853
2019-02-04	$28.02	$28.05	$27.91	$28.00	$25.61	588,653
2019-02-01	$28.05	$28.20	$28.01	$28.06	$25.66	2,563,820
2019-01-31	$27.58	$28.08	$27.55	$28.04	$25.64	374,090
2019-01-30	$27.59	$27.66	$27.16	$27.61	$25.25	391,762
2019-01-29	$27.81	$27.81	$27.56	$27.65	$25.28	327,113
2019-01-28	$27.87	$27.92	$27.68	$27.87	$25.49	436,913
2019-01-25	$28.11	$28.27	$28.04	$28.06	$25.66	484,030
2019-01-24	$27.88	$27.99	$27.75	$27.96	$25.57	486,521
2019-01-23	$27.81	$28.05	$27.71	$27.95	$25.56	1,668,353
2019-01-22	$27.95	$27.98	$27.52	$27.72	$25.35	664,738
2019-01-18	$27.90	$28.15	$27.85	$28.05	$25.65	285,324
2019-01-17	$27.64	$27.78	$27.53	$27.71	$25.34	351,352
2019-01-16	$27.88	$27.88	$27.70	$27.72	$25.35	466,100
2019-01-15	$27.75	$27.89	$27.65	$27.86	$25.48	376,230
2019-01-14	$27.77	$27.84	$27.65	$27.71	$25.34	297,457
2019-01-11	$27.63	$27.95	$27.61	$27.94	$25.55	485,637
2019-01-10	$27.32	$27.77	$27.27	$27.73	$25.36	611,659
2019-01-09	$27.85	$27.85	$27.46	$27.56	$25.20	549,018
2019-01-08	$27.56	$27.76	$27.40	$27.74	$25.37	942,597
2019-01-07	$27.02	$27.53	$26.97	$27.32	$24.98	756,338
2019-01-04	$26.49	$26.99	$26.47	$26.94	$24.64	237,248
2019-01-03	$26.38	$26.62	$26.11	$26.14	$23.90	1,157,067
2019-01-02	$26.20	$26.58	$25.97	$26.55	$24.28	531,773
2018-12-31	$26.21	$26.35	$25.99	$26.35	$24.10	1,458,330
2018-12-28	$26.04	$26.39	$25.81	$26.05	$23.82	1,579,707
2018-12-27	$25.43	$25.90	$25.01	$25.89	$23.68	636,588
2018-12-26	$24.84	$25.96	$24.54	$25.73	$23.53	938,479
2018-12-24	$25.20	$25.66	$24.69	$24.71	$22.60	939,037
2018-12-21	$26.07	$26.37	$25.27	$25.36	$23.19	2,061,981
2018-12-20	$26.38	$26.59	$25.61	$25.99	$23.77	1,643,975
2018-12-19	$26.81	$27.16	$26.31	$26.49	$24.22	1,504,318
2018-12-18	$26.96	$27.06	$26.57	$26.74	$24.45	579,695
2018-12-17	$27.42	$27.42	$26.65	$26.81	$24.52	2,390,449
2018-12-14	$27.59	$27.82	$27.40	$27.49	$25.14	412,684
2018-12-13	$28.16	$28.24	$27.69	$27.84	$25.46	291,714
2018-12-12	$28.10	$28.29	$27.95	$28.02	$25.62	520,172
2018-12-11	$28.13	$28.33	$27.74	$27.84	$25.46	291,704
2018-12-10	$27.69	$27.90	$27.25	$27.82	$25.44	630,901
2018-12-07	$28.27	$28.50	$27.60	$27.73	$25.36	687,456
2018-12-06	$27.81	$28.35	$27.61	$28.32	$25.90	1,104,088
2018-12-04	$28.99	$29.14	$28.15	$28.20	$25.79	692,470
2018-12-03	$29.20	$29.26	$28.79	$29.04	$26.56	1,626,052
2018-11-30	$28.67	$28.91	$28.61	$28.71	$26.25	2,602,498
2018-11-29	$28.69	$28.78	$28.53	$28.63	$26.18	441,687
2018-11-28	$28.50	$28.81	$28.34	$28.79	$26.33	1,610,281
2018-11-27	$27.98	$28.42	$27.98	$28.34	$25.92	296,066
2018-11-26	$27.87	$28.16	$27.87	$28.12	$25.71	365,250
2018-11-23	$27.59	$27.91	$27.59	$27.69	$25.32	93,829
2018-11-21	$27.73	$27.93	$27.72	$27.78	$25.40	645,713
2018-11-20	$27.89	$27.99	$27.48	$27.60	$25.24	1,067,594
2018-11-19	$28.48	$28.66	$28.13	$28.24	$25.82	921,900
2018-11-16	$28.24	$28.65	$28.20	$28.53	$26.09	264,744
2018-11-15	$27.99	$28.38	$27.91	$28.38	$25.95	468,395
2018-11-14	$28.29	$28.37	$27.93	$28.02	$25.62	1,037,979
2018-11-13	$28.27	$28.51	$28.06	$28.12	$25.71	628,524
2018-11-12	$28.69	$28.71	$28.18	$28.23	$25.82	471,581
2018-11-09	$29.10	$29.10	$28.55	$28.83	$26.36	383,552
2018-11-08	$29.15	$29.53	$29.06	$29.24	$26.74	1,179,816
2018-11-07	$28.94	$29.31	$28.84	$29.28	$26.78	240,538
2018-11-06	$28.58	$28.78	$28.51	$28.76	$26.30	486,065
2018-11-05	$28.63	$28.76	$28.48	$28.62	$26.17	283,661
2018-11-02	$28.47	$28.74	$28.37	$28.59	$26.14	306,342
2018-11-01	$28.33	$28.44	$28.17	$28.39	$25.96	329,398
2018-10-31	$28.06	$28.51	$28.04	$28.20	$25.79	1,326,021
2018-10-30	$27.17	$27.86	$27.17	$27.78	$25.40	619,424
2018-10-29	$27.59	$27.88	$26.82	$27.19	$24.86	612,387
2018-10-26	$27.57	$27.71	$27.04	$27.25	$24.92	779,890
2018-10-25	$27.85	$28.09	$27.82	$27.94	$25.55	595,584
2018-10-24	$28.42	$28.50	$27.62	$27.65	$25.28	683,058
2018-10-23	$28.33	$28.85	$28.09	$28.66	$26.21	468,419
2018-10-22	$28.55	$28.77	$28.49	$28.52	$26.08	172,238
2018-10-19	$28.57	$28.81	$28.43	$28.50	$26.06	347,652
2018-10-18	$28.68	$28.83	$28.34	$28.51	$26.07	577,657
2018-10-17	$28.57	$28.75	$28.36	$28.69	$26.24	440,698
2018-10-16	$28.25	$28.59	$28.07	$28.55	$26.11	184,147
2018-10-15	$28.13	$28.32	$27.97	$28.03	$25.63	330,866
2018-10-12	$28.07	$28.17	$27.70	$28.11	$25.71	317,937
2018-10-11	$28.18	$28.37	$27.55	$27.63	$25.27	751,926
2018-10-10	$29.10	$29.30	$28.29	$28.33	$25.91	394,303
2018-10-09	$29.10	$29.31	$29.04	$29.13	$26.64	224,462
2018-10-08	$29.28	$29.32	$28.97	$29.15	$26.66	1,932,599
2018-10-05	$29.73	$29.79	$29.19	$29.37	$26.86	248,998
2018-10-04	$29.70	$29.80	$29.52	$29.69	$27.15	299,689
2018-10-03	$29.76	$29.98	$29.73	$29.79	$27.24	206,619
2018-10-02	$29.63	$29.81	$29.59	$29.72	$27.18	316,683
2018-10-01	$29.90	$30.04	$29.54	$29.63	$27.10	738,588
2018-09-28	$29.57	$29.79	$29.52	$29.74	$27.20	597,278
2018-09-27	$29.51	$29.77	$29.51	$29.59	$27.06	193,283
2018-09-26	$29.76	$29.81	$29.50	$29.54	$27.01	318,152
2018-09-25	$29.91	$30.05	$29.90	$29.93	$27.22	140,383
2018-09-24	$30.08	$30.09	$29.89	$30.01	$27.29	945,377
2018-09-21	$30.02	$30.23	$30.02	$30.08	$27.35	1,052,907
2018-09-20	$29.73	$29.94	$29.69	$29.94	$27.22	273,883
2018-09-19	$30.03	$30.03	$29.63	$29.69	$27.00	351,252
2018-09-18	$29.89	$30.02	$29.63	$29.94	$27.22	450,470
2018-09-17	$29.91	$29.99	$29.71	$29.83	$27.12	410,816
2018-09-14	$29.94	$29.95	$29.81	$29.94	$27.22	159,809
2018-09-13	$29.94	$29.96	$29.78	$29.94	$27.22	317,771
2018-09-12	$29.52	$29.85	$29.52	$29.81	$27.11	267,758
2018-09-11	$29.51	$29.61	$29.43	$29.57	$26.89	176,723
2018-09-10	$29.38	$29.52	$29.33	$29.45	$26.78	310,227
2018-09-07	$29.30	$29.54	$29.30	$29.33	$26.67	222,341
2018-09-06	$29.33	$29.52	$29.27	$29.36	$26.70	430,484
2018-09-05	$29.45	$29.45	$29.23	$29.34	$26.68	187,499
2018-09-04	$29.55	$29.56	$29.35	$29.49	$26.82	415,301
2018-08-31	$29.58	$29.73	$29.38	$29.68	$26.99	213,588
2018-08-30	$29.84	$29.84	$29.60	$29.67	$26.98	352,044
2018-08-29	$29.85	$29.92	$29.71	$29.80	$27.10	197,909
2018-08-28	$29.84	$29.84	$29.58	$29.77	$27.07	337,960
2018-08-27	$29.78	$29.83	$29.72	$29.75	$27.05	245,435
2018-08-24	$29.38	$29.67	$29.38	$29.62	$26.93	196,665
2018-08-23	$29.24	$29.49	$29.24	$29.34	$26.68	325,800
2018-08-22	$29.56	$29.56	$29.25	$29.34	$26.68	381,164
2018-08-21	$29.47	$29.68	$29.41	$29.56	$26.88	539,083
2018-08-20	$29.50	$29.50	$29.35	$29.45	$26.78	1,072,086
2018-08-17	$29.15	$29.45	$29.04	$29.36	$26.70	3,517,717
2018-08-16	$28.84	$29.22	$28.84	$29.11	$26.47	1,284,698
2018-08-15	$28.63	$28.67	$28.41	$28.62	$26.02	439,042
2018-08-14	$28.69	$28.82	$28.61	$28.74	$26.13	260,214
2018-08-13	$28.64	$28.69	$28.50	$28.54	$25.95	270,755
2018-08-10	$28.55	$28.65	$28.47	$28.51	$25.92	223,421
2018-08-09	$28.36	$28.77	$28.36	$28.68	$26.08	377,289
2018-08-08	$28.52	$28.52	$28.30	$28.34	$25.77	168,409
2018-08-07	$28.27	$28.46	$28.27	$28.41	$25.83	236,061
2018-08-06	$27.94	$28.34	$27.89	$28.28	$25.71	238,652
2018-08-03	$27.96	$28.00	$27.87	$27.92	$25.39	186,071
2018-08-02	$27.57	$27.87	$27.55	$27.84	$25.31	1,311,507
2018-08-01	$27.60	$27.75	$27.49	$27.57	$25.07	1,001,850
2018-07-31	$27.78	$27.78	$27.59	$27.62	$25.11	710,934
2018-07-30	$27.73	$27.79	$27.58	$27.59	$25.09	255,893
2018-07-27	$27.85	$27.85	$27.54	$27.64	$25.13	126,888
2018-07-26	$27.67	$27.91	$27.64	$27.78	$25.26	170,959
2018-07-25	$27.56	$27.69	$27.46	$27.58	$25.08	273,126
2018-07-24	$27.64	$27.76	$27.53	$27.66	$25.15	301,530
2018-07-23	$27.60	$27.66	$27.38	$27.56	$25.06	274,566
2018-07-20	$27.88	$27.88	$27.67	$27.69	$25.18	1,183,832
2018-07-19	$28.09	$28.09	$27.91	$27.94	$25.41	476,273
2018-07-18	$28.14	$28.33	$28.07	$28.11	$25.56	1,150,100
2018-07-17	$28.23	$28.33	$28.19	$28.21	$25.65	110,936
2018-07-16	$28.14	$28.35	$28.06	$28.23	$25.67	84,704
2018-07-13	$28.44	$28.52	$28.03	$28.18	$25.62	256,406
2018-07-12	$28.34	$28.55	$28.25	$28.52	$25.93	145,826
2018-07-11	$28.28	$28.30	$28.15	$28.18	$25.62	198,244
2018-07-10	$28.26	$28.44	$28.26	$28.41	$25.83	135,678
2018-07-09	$28.25	$28.30	$28.17	$28.25	$25.69	106,726
2018-07-06	$27.99	$28.23	$27.96	$28.20	$25.64	208,878
2018-07-05	$27.80	$27.97	$27.67	$27.97	$25.43	1,066,117
2018-07-03	$27.69	$27.87	$27.64	$27.74	$25.22	173,001
2018-07-02	$27.40	$27.65	$27.33	$27.65	$25.14	283,658
2018-06-29	$27.60	$27.79	$27.52	$27.57	$25.07	1,609,650
2018-06-28	$27.16	$27.63	$27.12	$27.56	$25.06	604,647
2018-06-27	$27.39	$27.50	$27.10	$27.12	$24.66	4,626,576
2018-06-26	$27.21	$27.34	$27.15	$27.27	$24.80	588,617
2018-06-25	$27.58	$27.58	$27.25	$27.35	$24.70	189,701
2018-06-22	$27.70	$27.73	$27.56	$27.66	$24.98	235,908
2018-06-21	$27.92	$27.93	$27.56	$27.61	$24.94	185,590
2018-06-20	$27.97	$28.05	$27.83	$27.84	$25.14	191,833
2018-06-19	$27.61	$27.94	$27.60	$27.88	$25.18	149,160
2018-06-18	$27.86	$27.90	$27.71	$27.86	$25.16	177,604
2018-06-15	$27.91	$28.07	$27.73	$28.06	$25.34	412,097
2018-06-14	$27.84	$28.04	$27.79	$27.96	$25.25	517,811
2018-06-13	$27.90	$27.93	$27.67	$27.69	$25.01	409,308
2018-06-12	$27.86	$27.99	$27.84	$27.99	$25.28	222,286
2018-06-11	$27.75	$27.87	$27.74	$27.81	$25.12	351,431
2018-06-08	$27.52	$27.74	$27.51	$27.69	$25.01	127,101
2018-06-07	$27.63	$27.91	$27.58	$27.67	$24.99	201,746
2018-06-06	$27.54	$27.71	$27.47	$27.71	$25.03	179,376
2018-06-05	$27.41	$27.53	$27.21	$27.50	$24.84	159,807
2018-06-04	$27.40	$27.41	$27.26	$27.34	$24.69	247,813
2018-06-01	$27.05	$27.30	$27.05	$27.28	$24.64	125,082
2018-05-31	$27.26	$27.26	$26.85	$26.97	$24.36	1,332,230
2018-05-30	$27.26	$27.26	$27.15	$27.21	$24.57	172,115
2018-05-29	$27.07	$27.23	$26.95	$27.12	$24.49	126,342
2018-05-25	$27.31	$27.31	$27.07	$27.23	$24.59	62,629
2018-05-24	$27.37	$27.37	$27.07	$27.27	$24.63	355,245
2018-05-23	$27.24	$27.34	$27.14	$27.33	$24.68	331,104
2018-05-22	$27.40	$27.54	$27.36	$27.37	$24.72	385,116
2018-05-21	$27.16	$27.42	$27.16	$27.39	$24.74	691,826
2018-05-18	$27.07	$27.20	$27.04	$27.08	$24.46	75,354
2018-05-17	$27.15	$27.25	$27.07	$27.13	$24.50	71,808
2018-05-16	$27.09	$27.37	$27.09	$27.30	$24.66	146,046
2018-05-15	$27.27	$27.28	$27.06	$27.26	$24.62	192,922
2018-05-14	$27.57	$27.66	$27.34	$27.37	$24.72	157,458
2018-05-11	$27.43	$27.60	$27.42	$27.49	$24.83	106,740
2018-05-10	$27.19	$27.47	$27.19	$27.40	$24.75	180,580
2018-05-09	$27.06	$27.21	$26.98	$27.13	$24.50	223,410
2018-05-08	$27.35	$27.35	$27.11	$27.24	$24.60	142,517
2018-05-07	$27.28	$27.45	$27.26	$27.31	$24.66	1,852,898
2018-05-04	$26.79	$27.27	$26.79	$27.15	$24.52	569,029
2018-05-03	$27.13	$27.13	$26.66	$26.97	$24.36	279,288
2018-05-02	$27.11	$27.38	$26.98	$26.98	$24.37	236,115
2018-05-01	$27.22	$27.45	$26.84	$27.15	$24.52	143,159
2018-04-30	$27.99	$27.99	$27.38	$27.39	$24.74	371,268
2018-04-27	$27.84	$28.00	$27.62	$27.90	$25.20	196,698
2018-04-26	$27.60	$27.79	$27.50	$27.68	$25.00	401,857
2018-04-25	$27.90	$27.90	$27.53	$27.85	$25.15	90,660
2018-04-24	$27.86	$28.14	$27.67	$27.84	$25.14	113,498
2018-04-23	$27.85	$27.92	$27.64	$27.79	$25.10	182,899
2018-04-20	$27.82	$27.98	$27.67	$27.81	$25.12	210,395
2018-04-19	$28.05	$28.06	$27.88	$27.90	$25.20	545,242
2018-04-18	$28.15	$28.15	$27.93	$28.03	$25.31	353,210
2018-04-17	$27.85	$28.14	$27.78	$28.06	$25.34	334,739
2018-04-16	$27.56	$27.72	$27.41	$27.62	$24.94	118,497
2018-04-13	$27.70	$27.81	$27.43	$27.54	$24.87	167,438
2018-04-12	$27.76	$27.83	$27.65	$27.72	$25.03	114,345
2018-04-11	$27.57	$27.69	$27.49	$27.56	$24.89	67,715
2018-04-10	$27.10	$27.74	$27.10	$27.59	$24.92	283,926
2018-04-09	$27.11	$27.27	$26.87	$26.90	$24.29	169,547
2018-04-06	$27.25	$27.28	$26.69	$26.87	$24.27	354,636
2018-04-05	$27.02	$27.37	$27.02	$27.26	$24.62	229,319
2018-04-04	$26.37	$27.09	$26.37	$27.04	$24.42	222,655
2018-04-03	$26.55	$26.72	$26.45	$26.68	$24.10	327,798
2018-04-02	$27.01	$27.01	$26.34	$26.51	$23.94	1,087,102
2018-03-29	$26.76	$27.14	$26.76	$27.02	$24.40	319,738
2018-03-28	$26.92	$27.07	$26.66	$26.68	$24.10	470,545
2018-03-27	$27.24	$27.42	$26.72	$26.86	$24.26	715,099
2018-03-26	$27.09	$27.24	$26.83	$27.22	$24.58	137,016
2018-03-23	$27.03	$27.38	$26.73	$26.73	$24.14	572,922
2018-03-22	$27.70	$27.70	$27.25	$27.25	$24.61	669,815
2018-03-21	$28.08	$28.24	$27.93	$28.00	$25.09	137,696
2018-03-20	$28.24	$28.24	$27.96	$28.06	$25.15	245,135
2018-03-19	$28.49	$28.49	$27.92	$28.09	$25.17	224,740
2018-03-16	$28.01	$28.55	$27.90	$28.50	$25.54	1,012,074
2018-03-15	$28.20	$28.39	$27.89	$27.91	$25.01	94,533
2018-03-14	$28.21	$28.25	$27.99	$28.22	$25.29	249,220
2018-03-13	$28.38	$28.51	$28.11	$28.19	$25.26	253,673
2018-03-12	$28.51	$28.72	$28.09	$28.36	$25.42	773,856
2018-03-09	$28.86	$28.86	$28.57	$28.67	$25.69	232,598
2018-03-08	$28.86	$28.86	$28.43	$28.70	$25.72	387,379
2018-03-07	$28.50	$28.79	$28.41	$28.72	$25.74	263,779
2018-03-06	$28.45	$28.70	$28.24	$28.64	$25.67	120,465
2018-03-05	$27.87	$28.48	$27.82	$28.39	$25.44	257,336
2018-03-02	$27.83	$28.21	$27.66	$28.05	$25.14	709,252
2018-03-01	$27.93	$28.29	$27.75	$28.03	$25.12	168,452
2018-02-28	$28.09	$28.38	$27.84	$27.92	$25.02	809,002
2018-02-27	$28.44	$28.66	$28.14	$28.14	$25.22	537,408
2018-02-26	$28.33	$28.52	$28.27	$28.51	$25.55	133,306
2018-02-23	$27.39	$28.28	$27.13	$28.28	$25.34	346,076
2018-02-22	$27.63	$27.97	$27.26	$27.29	$24.45	498,941
2018-02-21	$28.04	$28.14	$27.58	$27.58	$24.72	244,221
2018-02-20	$28.29	$28.37	$28.05	$28.16	$25.24	156,490
2018-02-16	$28.12	$28.58	$28.12	$28.42	$25.47	98,578
2018-02-15	$27.75	$28.23	$27.55	$28.19	$25.26	106,412
2018-02-14	$27.51	$27.72	$27.29	$27.63	$24.76	194,209
2018-02-13	$27.34	$27.60	$27.18	$27.51	$24.65	127,075
2018-02-12	$27.37	$27.68	$27.18	$27.54	$24.68	287,802
2018-02-09	$27.49	$27.49	$26.56	$27.18	$24.36	901,777
2018-02-08	$28.29	$28.29	$27.11	$27.11	$24.30	338,782
2018-02-07	$27.86	$28.44	$27.86	$28.17	$25.25	520,760
2018-02-06	$27.40	$28.12	$27.35	$28.05	$25.14	469,503
2018-02-05	$28.70	$29.00	$27.79	$27.90	$25.00	480,637
2018-02-02	$29.24	$29.55	$28.92	$29.02	$26.01	271,959
2018-02-01	$29.51	$29.72	$29.44	$29.52	$26.45	213,863
2018-01-31	$29.52	$29.73	$29.34	$29.55	$26.48	351,004
2018-01-30	$29.46	$29.64	$29.46	$29.54	$26.47	259,214
2018-01-29	$29.54	$29.72	$29.32	$29.51	$26.45	199,054
2018-01-26	$29.52	$29.76	$29.48	$29.73	$26.64	60,963
2018-01-25	$29.46	$29.52	$29.28	$29.49	$26.43	207,783
2018-01-24	$29.36	$29.61	$29.31	$29.39	$26.34	328,069
2018-01-23	$29.84	$29.84	$29.23	$29.33	$26.28	236,648
2018-01-22	$29.29	$29.74	$28.91	$29.71	$26.63	199,330
2018-01-19	$29.01	$29.25	$28.87	$29.20	$26.17	127,308
2018-01-18	$29.25	$29.34	$28.89	$28.98	$25.97	191,462
2018-01-17	$29.29	$29.31	$29.07	$29.13	$26.11	187,671
2018-01-16	$29.58	$29.68	$29.14	$29.14	$26.11	284,905
2018-01-12	$29.20	$29.56	$29.12	$29.55	$26.48	163,781
2018-01-11	$28.89	$29.29	$28.86	$29.23	$26.19	199,355
2018-01-10	$29.27	$29.49	$28.82	$28.86	$25.86	209,784
2018-01-09	$29.64	$29.71	$29.23	$29.23	$26.19	132,443
2018-01-08	$29.28	$29.62	$29.23	$29.51	$26.45	158,782
2018-01-05	$29.56	$29.68	$29.22	$29.29	$26.25	210,585
2018-01-04	$29.25	$29.50	$28.99	$29.41	$26.36	823,541
2018-01-03	$29.44	$29.62	$29.22	$29.25	$26.21	411,386
2018-01-02	$29.59	$29.66	$29.31	$29.57	$26.50	896,774
2017-12-29	$29.60	$29.69	$29.39	$29.41	$26.36	238,442
2017-12-28	$29.51	$29.67	$29.47	$29.67	$26.59	162,376
2017-12-27	$29.66	$29.97	$29.42	$29.50	$26.44	208,843
2017-12-26	$29.52	$29.83	$29.52	$29.58	$26.51	279,214
2017-12-22	$29.41	$29.55	$29.34	$29.48	$26.42	341,233
2017-12-21	$29.54	$29.62	$29.01	$29.40	$26.35	211,546
2017-12-20	$29.27	$29.45	$29.20	$29.25	$26.21	195,197
2017-12-19	$29.76	$29.76	$29.06	$29.06	$26.04	511,614
2017-12-18	$29.70	$29.96	$29.27	$29.76	$26.43	256,895
2017-12-15	$29.56	$29.65	$29.29	$29.42	$26.12	277,700
2017-12-14	$29.85	$29.85	$29.32	$29.36	$26.07	444,587
2017-12-13	$29.46	$30.03	$29.46	$29.85	$26.51	341,416
2017-12-12	$29.48	$29.69	$29.41	$29.55	$26.24	513,182
2017-12-11	$29.08	$29.76	$29.08	$29.50	$26.19	712,971
2017-12-08	$28.71	$29.04	$28.61	$28.95	$25.71	253,140
2017-12-07	$28.72	$28.99	$28.55	$28.57	$25.37	254,157
2017-12-06	$29.51	$29.52	$28.72	$28.74	$25.52	389,612
2017-12-05	$30.14	$30.14	$29.47	$29.49	$26.19	380,920
2017-12-04	$30.26	$30.68	$30.08	$30.14	$26.76	560,603
2017-12-01	$30.15	$30.37	$29.66	$30.16	$26.78	751,845
2017-11-30	$30.08	$30.42	$30.04	$30.14	$26.76	1,116,174
2017-11-29	$29.64	$30.20	$29.50	$30.06	$26.69	653,386
2017-11-28	$29.31	$29.59	$28.92	$29.59	$26.27	262,870
2017-11-27	$29.12	$29.36	$29.06	$29.26	$25.98	251,875
2017-11-24	$29.17	$29.18	$28.80	$29.14	$25.87	158,697
2017-11-22	$28.93	$29.32	$28.66	$29.16	$25.89	504,081
2017-11-21	$28.61	$28.81	$28.52	$28.79	$25.56	834,267
2017-11-20	$28.56	$28.60	$28.40	$28.52	$25.32	454,822
2017-11-17	$28.13	$28.55	$28.09	$28.45	$25.26	457,264
2017-11-16	$27.76	$28.23	$27.73	$28.09	$24.94	314,580
2017-11-15	$27.47	$27.79	$27.24	$27.62	$24.53	240,768
2017-11-14	$27.65	$27.80	$27.24	$27.56	$24.47	601,315
2017-11-13	$28.06	$28.06	$27.66	$27.73	$24.62	308,678
2017-11-10	$27.80	$28.05	$27.74	$27.96	$24.83	354,961
2017-11-09	$27.75	$28.26	$27.50	$27.91	$24.78	333,094
2017-11-08	$28.19	$28.27	$27.78	$28.01	$24.87	190,508
2017-11-07	$28.54	$28.54	$27.93	$28.20	$25.04	793,048
2017-11-06	$28.32	$28.32	$27.77	$28.26	$25.09	435,181
2017-11-03	$29.15	$29.28	$28.40	$28.49	$25.30	982,475
2017-11-02	$29.87	$29.87	$28.87	$29.06	$25.80	1,381,259
2017-11-01	$30.23	$30.48	$29.40	$29.67	$26.35	756,636
2017-10-31	$29.87	$30.25	$29.77	$30.16	$26.78	160,412
2017-10-30	$30.33	$30.37	$29.60	$29.75	$26.42	532,325
2017-10-27	$30.33	$30.51	$30.19	$30.41	$27.00	130,638
2017-10-26	$30.34	$30.51	$30.14	$30.33	$26.93	178,513
2017-10-25	$30.07	$30.26	$29.94	$30.14	$26.76	364,150
2017-10-24	$30.37	$30.61	$30.16	$30.17	$26.79	222,098
2017-10-23	$30.50	$30.70	$30.24	$30.34	$26.94	206,466
2017-10-20	$30.60	$30.75	$30.49	$30.56	$27.14	118,433
2017-10-19	$30.58	$30.69	$30.43	$30.47	$27.06	341,536
2017-10-18	$30.59	$30.66	$30.35	$30.58	$27.15	154,177
2017-10-17	$30.75	$30.91	$30.51	$30.55	$27.13	83,922
2017-10-16	$31.12	$31.12	$30.78	$30.86	$27.40	359,439
2017-10-13	$31.10	$31.14	$30.77	$30.88	$27.42	520,599
2017-10-12	$31.31	$31.31	$30.85	$31.03	$27.55	203,909
2017-10-11	$31.43	$31.50	$31.17	$31.32	$27.81	173,619
2017-10-10	$31.34	$31.55	$31.34	$31.50	$27.97	117,414
2017-10-09	$31.43	$31.50	$31.28	$31.43	$27.91	74,627
2017-10-06	$31.30	$31.61	$31.22	$31.39	$27.87	318,394
2017-10-05	$31.80	$32.16	$31.61	$31.61	$28.07	658,727
2017-10-04	$31.73	$32.08	$31.54	$31.90	$28.33	1,065,456
2017-10-03	$30.88	$31.62	$30.71	$31.59	$28.05	304,920
2017-10-02	$30.53	$30.78	$30.42	$30.77	$27.32	234,049
2017-09-29	$30.74	$30.74	$30.40	$30.41	$27.00	139,134
2017-09-28	$30.53	$30.75	$30.50	$30.70	$27.26	230,712
2017-09-27	$30.57	$30.80	$30.42	$30.78	$27.33	337,642
2017-09-26	$30.88	$30.88	$30.49	$30.50	$27.08	333,819
2017-09-25	$30.91	$31.21	$30.86	$31.05	$27.30	186,989
2017-09-22	$30.77	$30.93	$30.69	$30.92	$27.18	198,514
2017-09-21	$30.76	$30.76	$30.50	$30.50	$26.81	688,769
2017-09-20	$30.94	$30.94	$30.70	$30.73	$27.02	85,486
2017-09-19	$30.32	$30.92	$30.20	$30.81	$27.09	612,912
2017-09-18	$30.51	$30.65	$30.21	$30.24	$26.59	265,937
2017-09-15	$30.03	$30.47	$30.03	$30.47	$26.79	611,100
2017-09-14	$30.35	$30.35	$30.02	$30.07	$26.44	228,431
2017-09-13	$30.48	$30.55	$30.18	$30.18	$26.53	224,923
2017-09-12	$29.92	$30.47	$29.86	$30.36	$26.69	448,433
2017-09-11	$30.28	$30.28	$29.79	$29.86	$26.25	490,798
2017-09-08	$30.38	$30.73	$29.90	$30.20	$26.55	1,007,785
2017-09-07	$31.25	$31.34	$30.38	$30.38	$26.71	835,008
2017-09-06	$31.98	$32.05	$31.23	$31.25	$27.47	336,283
2017-09-05	$32.17	$32.23	$31.79	$31.88	$28.03	254,524
2017-09-01	$31.93	$32.34	$31.92	$32.34	$28.43	158,193
2017-08-31	$31.86	$32.08	$31.83	$31.88	$28.03	95,274
2017-08-30	$31.91	$31.91	$31.69	$31.69	$27.86	63,462
2017-08-29	$31.52	$32.00	$31.52	$31.93	$28.07	114,319
2017-08-28	$31.91	$31.98	$31.76	$31.89	$28.04	177,299
2017-08-25	$31.75	$32.00	$31.74	$31.86	$28.01	153,876
2017-08-24	$31.71	$31.90	$31.71	$31.72	$27.89	76,078
2017-08-23	$31.45	$31.89	$31.27	$31.81	$27.97	263,479
2017-08-22	$31.11	$31.46	$31.11	$31.46	$27.66	182,747
2017-08-21	$31.14	$31.29	$31.06	$31.13	$27.37	84,726
2017-08-18	$31.21	$31.41	$30.95	$31.24	$27.46	278,210
2017-08-17	$32.01	$32.09	$31.23	$31.23	$27.46	163,986
2017-08-16	$32.13	$32.21	$31.95	$32.17	$28.28	339,481
2017-08-15	$32.53	$32.53	$31.94	$31.94	$28.08	220,089
2017-08-14	$32.09	$32.58	$32.09	$32.58	$28.64	1,129,228
2017-08-11	$31.79	$32.16	$31.79	$32.14	$28.26	256,746
2017-08-10	$32.01	$32.21	$31.87	$31.87	$28.02	365,232
2017-08-09	$31.10	$32.38	$31.10	$32.25	$28.35	351,757
2017-08-08	$32.78	$32.87	$32.43	$32.51	$28.58	444,795
2017-08-07	$32.80	$33.00	$32.50	$32.54	$28.61	301,811
2017-08-04	$31.78	$32.61	$31.66	$32.58	$28.64	989,673
2017-08-03	$32.11	$32.18	$31.73	$31.80	$27.96	1,171,064
2017-08-02	$32.00	$32.37	$32.00	$32.27	$28.37	550,428
2017-08-01	$31.92	$32.41	$31.92	$32.27	$28.37	970,654
2017-07-31	$32.04	$32.06	$31.80	$31.90	$28.04	314,717
2017-07-28	$32.30	$32.56	$31.88	$31.97	$28.11	490,673
2017-07-27	$32.16	$32.58	$32.11	$32.39	$28.48	1,179,759
2017-07-26	$32.08	$32.10	$31.93	$31.99	$28.12	311,625
2017-07-25	$31.61	$32.12	$31.49	$31.84	$27.99	936,645
2017-07-24	$31.93	$31.93	$31.49	$31.50	$27.69	259,742
2017-07-21	$31.80	$31.97	$31.74	$31.97	$28.11	221,547
2017-07-20	$31.62	$31.99	$31.54	$31.75	$27.91	852,734
2017-07-19	$31.25	$31.49	$31.20	$31.46	$27.66	446,780
2017-07-18	$31.54	$31.54	$31.17	$31.18	$27.41	416,641
2017-07-17	$31.34	$31.63	$31.34	$31.49	$27.68	872,588
2017-07-14	$31.04	$31.41	$31.04	$31.34	$27.55	463,913
2017-07-13	$31.10	$31.10	$30.88	$31.00	$27.25	245,874
2017-07-12	$31.21	$31.42	$31.06	$31.12	$27.36	336,697
2017-07-11	$31.58	$31.58	$31.03	$31.07	$27.31	350,559
2017-07-10	$31.58	$31.68	$31.38	$31.58	$27.76	443,745
2017-07-07	$31.70	$31.70	$31.46	$31.65	$27.82	466,143
2017-07-06	$32.01	$32.02	$31.66	$31.66	$27.83	395,170
2017-07-05	$32.51	$32.51	$31.96	$32.12	$28.24	311,270
2017-07-03	$32.36	$32.49	$32.25	$32.40	$28.48	69,734
2017-06-30	$32.46	$32.51	$32.10	$32.26	$28.36	957,342
2017-06-29	$32.67	$32.67	$32.08	$32.30	$28.40	244,642
2017-06-28	$32.36	$32.79	$32.29	$32.68	$28.73	1,405,152
2017-06-27	$32.34	$32.63	$32.21	$32.23	$28.33	182,814
2017-06-26	$32.71	$32.86	$32.55	$32.63	$28.51	188,443
2017-06-23	$32.40	$32.65	$32.00	$32.58	$28.47	351,519
2017-06-22	$32.32	$32.52	$32.20	$32.35	$28.27	657,918
2017-06-21	$32.82	$32.82	$32.21	$32.31	$28.23	272,855
2017-06-20	$33.28	$33.35	$32.51	$32.75	$28.62	417,505
2017-06-19	$33.69	$33.69	$33.27	$33.35	$29.14	275,203
2017-06-16	$33.64	$33.88	$33.34	$33.59	$29.35	1,350,272
2017-06-15	$33.80	$33.82	$33.55	$33.66	$29.41	1,455,110
2017-06-14	$34.00	$34.00	$33.69	$33.87	$29.60	163,929
2017-06-13	$33.95	$34.00	$33.73	$33.95	$29.67	551,415
2017-06-12	$33.32	$33.89	$33.24	$33.88	$29.61	717,343
2017-06-09	$33.57	$33.76	$33.23	$33.34	$29.13	1,054,865
2017-06-08	$33.43	$33.67	$33.32	$33.51	$29.28	84,337
2017-06-07	$33.70	$33.76	$33.32	$33.41	$29.20	57,083
2017-06-06	$33.54	$33.75	$33.47	$33.63	$29.39	409,504
2017-06-05	$33.55	$33.55	$33.38	$33.52	$29.29	170,626
2017-06-02	$33.21	$33.66	$33.17	$33.58	$29.34	281,428
2017-06-01	$32.83	$33.29	$32.83	$33.18	$28.99	465,383
2017-05-31	$32.72	$32.76	$32.42	$32.69	$28.57	343,040
2017-05-30	$32.60	$32.87	$32.54	$32.64	$28.52	179,716
2017-05-26	$32.70	$32.96	$32.60	$32.61	$28.50	229,444
2017-05-25	$32.62	$32.79	$32.49	$32.70	$28.57	121,529
2017-05-24	$32.62	$32.66	$32.38	$32.54	$28.43	258,221
2017-05-23	$32.79	$32.84	$32.57	$32.63	$28.51	91,762
2017-05-22	$32.49	$32.75	$32.45	$32.65	$28.53	670,208
2017-05-19	$32.21	$32.68	$32.12	$32.44	$28.35	484,630
2017-05-18	$31.76	$32.18	$31.65	$31.99	$27.95	308,739
2017-05-17	$32.22	$32.27	$31.77	$31.82	$27.81	265,970
2017-05-16	$32.50	$32.62	$32.15	$32.51	$28.41	175,246
2017-05-15	$32.27	$32.60	$32.21	$32.44	$28.35	207,838
2017-05-12	$31.93	$32.46	$31.78	$32.33	$28.25	689,059
2017-05-11	$32.55	$32.57	$31.81	$31.81	$27.80	235,801
2017-05-10	$32.68	$32.86	$32.40	$32.52	$28.42	142,215
2017-05-09	$32.87	$32.87	$32.45	$32.63	$28.51	363,049
2017-05-08	$32.71	$32.92	$32.35	$32.88	$28.73	481,917
2017-05-05	$32.14	$32.63	$32.10	$32.57	$28.46	386,871
2017-05-04	$32.77	$32.77	$31.69	$32.08	$28.03	2,263,656
2017-05-03	$33.94	$34.12	$32.80	$32.85	$28.71	475,815
2017-05-02	$33.94	$34.05	$33.68	$34.03	$29.74	415,037
2017-05-01	$34.08	$34.08	$33.74	$33.86	$29.59	310,291
2017-04-28	$34.46	$34.46	$33.88	$34.01	$29.72	276,046
2017-04-27	$34.64	$34.77	$34.41	$34.43	$30.09	141,634
2017-04-26	$34.45	$34.74	$34.36	$34.57	$30.21	1,728,239
2017-04-25	$34.09	$34.47	$34.09	$34.39	$30.05	724,246
2017-04-24	$33.99	$34.11	$33.83	$33.93	$29.65	327,128
2017-04-21	$33.89	$33.94	$33.58	$33.66	$29.41	310,186
2017-04-20	$33.99	$34.26	$33.84	$33.94	$29.66	1,372,466
2017-04-19	$33.98	$34.19	$33.97	$34.08	$29.78	2,702,909
2017-04-18	$33.78	$33.94	$33.68	$33.89	$29.61	378,820
2017-04-17	$33.58	$33.90	$33.50	$33.82	$29.55	165,264
2017-04-13	$33.68	$33.79	$33.41	$33.43	$29.21	438,898
2017-04-12	$33.55	$33.82	$33.45	$33.74	$29.48	220,630
2017-04-11	$33.33	$33.66	$33.33	$33.61	$29.37	255,576
2017-04-10	$33.55	$33.71	$33.24	$33.44	$29.22	976,721
2017-04-07	$33.06	$33.35	$33.00	$33.22	$29.03	161,478
2017-04-06	$33.04	$33.18	$32.83	$33.11	$28.93	197,501
2017-04-05	$33.23	$33.40	$32.95	$32.99	$28.83	340,919
2017-04-04	$32.72	$33.21	$32.72	$33.09	$28.92	514,895
2017-04-03	$32.38	$32.43	$31.88	$32.15	$28.09	446,980
2017-03-31	$32.39	$32.54	$32.30	$32.34	$28.26	823,809
2017-03-30	$32.06	$32.40	$32.01	$32.35	$28.27	107,808
2017-03-29	$31.73	$32.07	$31.73	$32.00	$27.96	115,841
2017-03-28	$31.65	$31.76	$31.40	$31.71	$27.71	1,984,978
2017-03-27	$31.68	$31.86	$31.53	$31.73	$27.73	380,257
2017-03-24	$32.05	$32.29	$31.96	$32.09	$28.04	568,039
2017-03-23	$32.27	$32.53	$32.12	$32.25	$27.95	189,173
2017-03-22	$32.73	$32.73	$32.05	$32.27	$27.96	1,359,023
2017-03-21	$33.40	$33.45	$32.79	$32.90	$28.51	1,131,101
2017-03-20	$33.23	$33.39	$33.02	$33.27	$28.83	182,362
2017-03-17	$33.08	$33.30	$32.96	$33.23	$28.79	974,156
2017-03-16	$32.95	$33.08	$32.76	$33.00	$28.60	703,513
2017-03-15	$32.43	$32.91	$32.38	$32.82	$28.44	323,829
2017-03-14	$32.56	$32.56	$32.21	$32.35	$28.03	213,208
2017-03-13	$32.37	$32.69	$32.32	$32.65	$28.29	416,189
2017-03-10	$32.32	$32.46	$32.19	$32.38	$28.06	252,273
2017-03-09	$32.02	$32.30	$31.98	$32.22	$27.92	493,152
2017-03-08	$32.28	$32.33	$32.00	$32.08	$27.80	326,334
2017-03-07	$32.63	$32.63	$32.13	$32.26	$27.95	542,141
2017-03-06	$32.89	$33.02	$32.56	$32.69	$28.33	1,095,253
2017-03-03	$33.19	$33.25	$32.78	$33.07	$28.66	527,734
2017-03-02	$33.63	$33.75	$33.14	$33.18	$28.75	794,841
2017-03-01	$33.54	$33.75	$33.28	$33.61	$29.12	362,598
2017-02-28	$34.01	$34.08	$33.07	$33.26	$28.82	1,947,229
2017-02-27	$33.75	$34.11	$33.67	$34.05	$29.50	184,245
2017-02-24	$34.18	$34.27	$33.82	$33.85	$29.33	905,573
2017-02-23	$34.65	$34.65	$34.22	$34.30	$29.72	144,414
2017-02-22	$34.54	$34.67	$34.45	$34.58	$29.96	339,978
2017-02-21	$34.33	$34.56	$34.27	$34.47	$29.87	339,616
2017-02-17	$33.97	$34.34	$33.82	$34.24	$29.67	279,624
2017-02-16	$34.01	$34.15	$33.94	$34.01	$29.47	602,805
2017-02-15	$34.08	$34.16	$33.97	$34.01	$29.47	421,747
2017-02-14	$34.09	$34.27	$33.96	$34.25	$29.68	226,834
2017-02-13	$34.15	$34.32	$34.09	$34.21	$29.64	330,387
2017-02-10	$34.08	$34.32	$33.98	$34.27	$29.70	523,532
2017-02-09	$33.78	$34.14	$33.74	$34.00	$29.46	315,308
2017-02-08	$33.78	$33.85	$33.56	$33.78	$29.27	497,603
2017-02-07	$33.97	$34.10	$33.66	$33.70	$29.20	429,638
2017-02-06	$34.50	$34.60	$33.86	$33.95	$29.42	680,069
2017-02-03	$34.44	$34.63	$34.36	$34.55	$29.94	734,982
2017-02-02	$34.26	$34.50	$33.91	$34.24	$29.67	1,160,447
2017-02-01	$35.61	$35.76	$34.05	$34.48	$29.88	5,928,284
2017-01-31	$35.39	$35.65	$35.38	$35.49	$30.75	595,200
2017-01-30	$35.63	$35.63	$35.18	$35.43	$30.70	893,420
2017-01-27	$35.47	$35.77	$35.31	$35.74	$30.97	518,585
2017-01-26	$35.06	$35.42	$34.97	$35.41	$30.68	348,929
2017-01-25	$35.07	$35.23	$34.91	$35.10	$30.41	549,858
2017-01-24	$35.20	$35.20	$34.80	$35.04	$30.36	479,831
2017-01-23	$35.25	$35.37	$35.09	$35.30	$30.59	249,690
2017-01-20	$35.31	$35.49	$35.09	$35.17	$30.48	173,860
2017-01-19	$35.18	$35.37	$35.01	$35.14	$30.45	326,208
2017-01-18	$35.56	$35.73	$35.11	$35.19	$30.49	562,030
2017-01-17	$35.58	$35.63	$35.33	$35.54	$30.80	560,796
2017-01-13	$35.32	$35.58	$35.24	$35.56	$30.81	553,209
2017-01-12	$35.48	$35.48	$34.97	$35.25	$30.54	451,943
2017-01-11	$35.53	$35.65	$35.35	$35.50	$30.76	278,242
2017-01-10	$35.36	$35.67	$35.16	$35.61	$30.86	685,107
2017-01-09	$35.71	$35.74	$35.24	$35.34	$30.62	958,645
2017-01-06	$36.39	$36.47	$35.67	$35.71	$30.94	698,735
2017-01-05	$36.74	$36.74	$36.06	$36.17	$31.34	1,967,332
2017-01-04	$36.21	$36.61	$36.05	$36.54	$31.66	3,076,776
2017-01-03	$34.87	$36.31	$34.84	$36.03	$31.22	4,946,201
2016-12-30	$34.71	$34.71	$34.30	$34.50	$29.89	288,946
2016-12-29	$34.75	$34.83	$34.66	$34.72	$30.09	265,571
2016-12-28	$35.23	$35.23	$34.61	$34.69	$30.06	236,447
2016-12-27	$34.99	$35.31	$34.76	$35.07	$30.39	1,262,114
2016-12-23	$34.96	$35.56	$34.76	$35.03	$30.35	1,206,817
2016-12-22	$34.63	$34.88	$34.46	$34.75	$30.11	431,257
2016-12-21	$34.58	$34.79	$34.30	$34.31	$29.73	653,609
2016-12-20	$34.67	$34.84	$34.60	$34.79	$29.95	748,363
2016-12-19	$34.14	$34.78	$34.08	$34.57	$29.76	763,798
2016-12-16	$33.80	$33.91	$33.70	$33.89	$29.18	658,732
2016-12-15	$33.51	$33.79	$33.35	$33.68	$29.00	316,219
2016-12-14	$33.60	$33.85	$33.40	$33.47	$28.82	861,620
2016-12-13	$33.44	$33.78	$33.38	$33.61	$28.94	227,633
2016-12-12	$33.72	$33.80	$33.24	$33.28	$28.65	234,860
2016-12-09	$33.73	$33.97	$33.59	$33.81	$29.11	426,593
2016-12-08	$33.60	$33.89	$33.57	$33.80	$29.10	459,224
2016-12-07	$32.76	$33.64	$32.76	$33.63	$28.95	930,001
2016-12-06	$32.52	$32.90	$32.24	$32.70	$28.15	620,507
2016-12-05	$32.17	$32.46	$32.11	$32.46	$27.95	675,923
2016-12-02	$31.90	$32.20	$31.90	$32.06	$27.60	1,290,351
2016-12-01	$31.95	$32.10	$31.66	$31.87	$27.44	956,487
2016-11-30	$32.56	$32.67	$31.94	$31.95	$27.51	1,236,913
2016-11-29	$32.61	$32.76	$32.54	$32.59	$28.06	331,054
2016-11-28	$32.55	$32.75	$32.50	$32.64	$28.10	417,209
2016-11-25	$32.36	$32.67	$32.36	$32.58	$28.05	381,156
2016-11-23	$32.06	$32.42	$32.05	$32.30	$27.81	889,002
2016-11-22	$31.82	$32.23	$31.76	$32.19	$27.71	758,698
2016-11-21	$31.42	$31.78	$31.30	$31.77	$27.35	313,620
2016-11-18	$31.10	$31.32	$31.07	$31.30	$26.95	380,767
2016-11-17	$31.07	$31.43	$31.04	$31.06	$26.74	504,159
2016-11-16	$30.83	$31.06	$30.59	$31.00	$26.69	577,879
2016-11-15	$30.68	$30.97	$30.59	$30.91	$26.61	468,850
2016-11-14	$30.82	$30.92	$30.70	$30.75	$26.47	499,955
2016-11-11	$30.41	$30.91	$30.27	$30.69	$26.42	1,165,720
2016-11-10	$31.22	$31.32	$29.89	$30.36	$26.14	1,917,530
2016-11-09	$29.98	$31.15	$29.79	$31.06	$26.74	561,668
2016-11-08	$30.06	$30.57	$30.02	$30.40	$26.17	518,053
2016-11-07	$30.00	$30.13	$29.88	$29.92	$25.76	196,061
2016-11-04	$29.43	$29.91	$29.43	$29.66	$25.54	290,117
2016-11-03	$29.62	$29.87	$29.31	$29.35	$25.27	570,272
2016-11-02	$30.61	$30.61	$29.54	$29.63	$25.51	1,953,159
2016-11-01	$31.37	$31.41	$30.53	$30.71	$26.44	489,587
2016-10-31	$31.52	$31.52	$31.28	$31.40	$27.03	377,023
2016-10-28	$31.81	$32.05	$31.51	$31.56	$27.17	238,868
2016-10-27	$31.32	$31.98	$31.14	$31.81	$27.39	483,259
2016-10-26	$31.32	$31.67	$31.24	$31.29	$26.94	145,212
2016-10-25	$31.74	$31.78	$31.45	$31.50	$27.12	292,118
2016-10-24	$31.51	$31.88	$31.51	$31.74	$27.33	496,111
2016-10-21	$31.26	$31.48	$31.16	$31.32	$26.96	366,353
2016-10-20	$31.69	$31.71	$31.37	$31.42	$27.05	467,057
2016-10-19	$31.74	$31.94	$31.64	$31.83	$27.40	375,803
2016-10-18	$31.66	$31.78	$31.60	$31.66	$27.26	558,804
2016-10-17	$31.45	$31.58	$31.27	$31.43	$27.06	114,472
2016-10-14	$31.72	$31.93	$31.48	$31.51	$27.13	417,457
2016-10-13	$31.45	$31.65	$31.21	$31.50	$27.12	535,039
2016-10-12	$31.67	$31.79	$31.54	$31.63	$27.23	486,151
2016-10-11	$31.78	$31.90	$31.47	$31.60	$27.21	219,544
2016-10-10	$31.64	$31.89	$31.56	$31.86	$27.43	88,367
2016-10-07	$31.69	$31.83	$31.24	$31.52	$27.14	650,049
2016-10-06	$31.77	$31.81	$31.40	$31.65	$27.25	146,142
2016-10-05	$32.02	$32.02	$31.60	$31.76	$27.34	418,743
2016-10-04	$32.21	$32.31	$31.68	$31.95	$27.51	950,630
2016-10-03	$32.20	$32.24	$31.93	$32.20	$27.72	625,825
2016-09-30	$32.54	$32.54	$32.22	$32.22	$27.74	524,023
2016-09-29	$32.67	$32.72	$32.30	$32.42	$27.91	239,787
2016-09-28	$32.54	$32.68	$32.17	$32.67	$28.13	283,981
2016-09-27	$32.27	$32.50	$32.21	$32.41	$27.90	587,302
2016-09-26	$32.37	$32.50	$32.26	$32.29	$27.80	388,868
2016-09-23	$32.67	$32.77	$32.54	$32.72	$27.97	672,387
2016-09-22	$32.26	$32.71	$31.98	$32.67	$27.93	649,697
2016-09-21	$31.92	$32.29	$31.59	$32.04	$27.39	1,854,801
2016-09-20	$32.36	$32.40	$31.82	$31.83	$27.21	155,934
2016-09-19	$32.32	$32.32	$32.02	$32.20	$27.53	219,144
2016-09-16	$32.22	$32.29	$31.88	$32.18	$27.51	726,860
2016-09-15	$31.81	$32.32	$31.81	$32.27	$27.59	127,018
2016-09-14	$31.97	$32.06	$31.75	$31.84	$27.22	299,121
2016-09-13	$32.49	$32.49	$31.64	$31.84	$27.22	544,602
2016-09-12	$31.42	$32.73	$31.40	$32.66	$27.92	672,034
2016-09-09	$32.42	$32.54	$31.60	$31.60	$27.01	624,159
2016-09-08	$32.63	$32.75	$32.58	$32.68	$27.94	468,609
2016-09-07	$32.41	$32.72	$32.39	$32.69	$27.95	344,101
2016-09-06	$32.45	$32.54	$32.27	$32.42	$27.71	193,695
2016-09-02	$32.09	$32.37	$32.09	$32.36	$27.66	485,456
2016-09-01	$32.19	$32.32	$31.94	$31.97	$27.33	1,796,299
2016-08-31	$32.22	$32.26	$31.91	$32.21	$27.54	343,468
2016-08-30	$32.23	$32.52	$32.12	$32.21	$27.54	753,061
2016-08-29	$31.94	$32.28	$31.90	$32.25	$27.57	512,483
2016-08-26	$31.97	$32.25	$31.61	$31.85	$27.23	702,619
2016-08-25	$31.72	$32.01	$31.72	$32.01	$27.36	219,630
2016-08-24	$31.89	$32.02	$31.78	$31.85	$27.23	432,277
2016-08-23	$31.90	$32.09	$31.82	$31.87	$27.24	703,177
2016-08-22	$31.84	$31.90	$31.58	$31.77	$27.16	735,911
2016-08-19	$32.07	$32.24	$31.58	$31.78	$27.17	563,165
2016-08-18	$32.02	$32.11	$31.86	$32.09	$27.43	532,625
2016-08-17	$32.08	$32.10	$31.58	$31.92	$27.29	287,095
2016-08-16	$32.62	$32.74	$32.08	$32.10	$27.44	250,290
2016-08-15	$32.64	$32.74	$32.52	$32.59	$27.86	619,619
2016-08-12	$32.89	$32.90	$32.49	$32.60	$27.87	447,988
2016-08-11	$33.15	$33.22	$32.87	$32.89	$28.12	1,664,522
2016-08-10	$33.38	$33.38	$33.04	$33.06	$28.26	480,154
2016-08-09	$33.27	$33.36	$33.21	$33.31	$28.48	151,487
2016-08-08	$33.33	$33.46	$33.16	$33.27	$28.44	426,450
2016-08-05	$33.77	$33.77	$33.38	$33.40	$28.55	327,267
2016-08-04	$33.67	$33.77	$33.37	$33.64	$28.76	340,814
2016-08-03	$33.61	$33.70	$33.41	$33.69	$28.80	312,396
2016-08-02	$34.14	$34.21	$33.45	$33.63	$28.75	529,241
2016-08-01	$34.45	$34.55	$34.16	$34.28	$29.30	470,197
2016-07-29	$34.05	$34.58	$34.05	$34.47	$29.47	234,210
2016-07-28	$34.30	$34.30	$33.99	$34.07	$29.13	120,155
2016-07-27	$34.50	$34.53	$34.16	$34.37	$29.38	510,848
2016-07-26	$34.45	$34.57	$34.23	$34.46	$29.46	186,609
2016-07-25	$34.40	$34.63	$34.30	$34.53	$29.52	319,229
2016-07-22	$33.56	$34.48	$33.56	$34.35	$29.36	2,365,088
2016-07-21	$33.96	$34.05	$33.42	$33.47	$28.61	4,626,460
2016-07-20	$34.11	$34.11	$33.84	$33.98	$29.05	207,442
2016-07-19	$34.37	$34.39	$34.01	$34.07	$29.13	489,026
2016-07-18	$34.58	$34.58	$34.28	$34.39	$29.40	924,969
2016-07-15	$34.69	$34.81	$34.52	$34.65	$29.62	2,151,234
2016-07-14	$34.69	$34.91	$34.58	$34.61	$29.59	354,721
2016-07-13	$34.38	$34.86	$34.30	$34.60	$29.58	1,397,517
2016-07-12	$34.24	$34.63	$34.01	$34.42	$29.42	358,040
2016-07-11	$34.00	$34.19	$33.86	$34.19	$29.23	697,597
2016-07-08	$33.32	$33.91	$33.20	$33.84	$28.93	355,323
2016-07-07	$33.17	$33.30	$32.82	$33.16	$28.35	335,359
2016-07-06	$33.06	$33.26	$32.71	$33.26	$28.43	898,171
2016-07-05	$33.35	$33.35	$32.99	$33.10	$28.30	789,642
2016-07-01	$33.30	$33.32	$32.96	$33.32	$28.48	1,897,068
2016-06-30	$32.59	$33.30	$32.59	$33.30	$28.47	384,463
2016-06-29	$32.36	$32.69	$32.15	$32.66	$27.92	230,606
2016-06-28	$31.47	$31.88	$31.37	$31.87	$27.24	484,586
2016-06-27	$31.65	$31.66	$30.98	$31.23	$26.70	770,801
2016-06-24	$31.97	$32.35	$31.69	$31.86	$27.24	1,506,560
2016-06-23	$32.49	$32.95	$32.49	$32.95	$28.17	1,524,539
2016-06-22	$32.33	$32.55	$32.21	$32.23	$27.55	685,080
2016-06-21	$32.13	$32.44	$32.01	$32.35	$27.65	354,690
2016-06-20	$32.09	$32.35	$32.09	$32.26	$27.46	662,569
2016-06-17	$31.77	$31.88	$31.53	$31.83	$27.09	1,127,854
2016-06-16	$31.35	$31.85	$31.23	$31.85	$27.11	3,631,474
2016-06-15	$31.46	$31.66	$31.45	$31.47	$26.79	221,154
2016-06-14	$31.08	$31.42	$31.08	$31.38	$26.71	495,006
2016-06-13	$31.01	$31.33	$31.01	$31.08	$26.46	355,015
2016-06-10	$31.22	$31.36	$31.06	$31.20	$26.56	401,149
2016-06-09	$31.60	$31.65	$31.35	$31.50	$26.81	857,752
2016-06-08	$31.61	$31.80	$31.55	$31.68	$26.97	259,915
2016-06-07	$31.22	$31.63	$31.18	$31.57	$26.87	257,246
2016-06-06	$31.05	$31.30	$31.01	$31.11	$26.48	209,213
2016-06-03	$31.40	$31.42	$30.67	$30.98	$26.37	425,733
2016-06-02	$31.20	$31.59	$31.15	$31.59	$26.89	530,496
2016-06-01	$31.52	$31.65	$31.16	$31.24	$26.59	2,319,857
2016-05-31	$31.51	$31.72	$31.40	$31.60	$26.90	810,576
2016-05-27	$31.27	$31.47	$31.23	$31.40	$26.73	275,282
2016-05-26	$31.10	$31.35	$31.05	$31.24	$26.59	104,854
2016-05-25	$31.13	$31.13	$30.97	$31.08	$26.46	441,635
2016-05-24	$30.79	$31.00	$30.73	$30.95	$26.34	303,381
2016-05-23	$30.78	$30.86	$30.63	$30.65	$26.09	98,313
2016-05-20	$30.54	$30.86	$30.54	$30.78	$26.20	121,470
2016-05-19	$30.45	$30.60	$30.24	$30.45	$25.92	380,560
2016-05-18	$30.77	$31.01	$30.48	$30.70	$26.13	195,107
2016-05-17	$30.78	$30.92	$30.20	$30.33	$25.82	433,835
2016-05-16	$30.80	$30.99	$30.75	$30.83	$26.24	465,131
2016-05-13	$30.61	$30.73	$30.30	$30.53	$25.99	1,708,352
2016-05-12	$30.90	$30.93	$30.55	$30.64	$26.08	119,999
2016-05-11	$30.94	$31.11	$30.81	$30.85	$26.26	175,101
2016-05-10	$30.62	$30.98	$30.62	$30.95	$26.34	229,163
2016-05-09	$30.54	$30.70	$30.41	$30.55	$26.00	206,515
2016-05-06	$30.60	$30.64	$30.16	$30.56	$26.01	323,214
2016-05-05	$31.27	$31.27	$30.65	$30.70	$26.13	248,983
2016-05-04	$31.16	$31.60	$31.16	$31.37	$26.70	851,635
2016-05-03	$32.07	$32.07	$31.08	$31.37	$26.70	1,648,394
2016-05-02	$31.35	$31.75	$31.09	$31.75	$27.03	4,022,540
2016-04-29	$31.34	$31.38	$30.96	$31.21	$26.57	172,156
2016-04-28	$31.51	$31.78	$31.35	$31.40	$26.73	102,495
2016-04-27	$31.41	$31.70	$31.39	$31.67	$26.96	140,756
2016-04-26	$31.45	$31.58	$31.33	$31.41	$26.74	276,343
2016-04-25	$31.53	$31.53	$31.28	$31.37	$26.70	122,530
2016-04-22	$31.08	$31.53	$31.08	$31.53	$26.84	222,207
2016-04-21	$31.55	$31.57	$31.04	$31.07	$26.45	250,771
2016-04-20	$31.58	$31.77	$31.50	$31.58	$26.88	387,114
2016-04-19	$31.38	$31.58	$31.33	$31.58	$26.88	233,585
2016-04-18	$31.02	$31.34	$30.94	$31.29	$26.63	162,420
2016-04-15	$30.92	$31.17	$30.89	$31.11	$26.48	94,956
2016-04-14	$30.85	$31.02	$30.78	$30.93	$26.33	97,371
2016-04-13	$30.81	$30.89	$30.68	$30.84	$26.25	204,904
2016-04-12	$30.54	$30.89	$30.53	$30.74	$26.17	160,732
2016-04-11	$30.84	$30.93	$30.47	$30.56	$26.01	186,004
2016-04-08	$30.86	$30.97	$30.59	$30.72	$26.15	130,602
2016-04-07	$30.89	$30.91	$30.54	$30.65	$26.09	394,296
2016-04-06	$30.97	$31.09	$30.80	$31.07	$26.45	132,943
2016-04-05	$31.22	$31.23	$30.88	$30.97	$26.36	769,616
2016-04-04	$31.56	$31.56	$31.26	$31.32	$26.66	599,266
2016-04-01	$30.49	$31.22	$30.35	$31.15	$26.51	1,299,544
2016-03-31	$30.74	$30.88	$30.62	$30.73	$26.16	151,730
2016-03-30	$30.69	$30.92	$30.51	$30.71	$26.14	387,198
2016-03-29	$29.77	$30.59	$29.70	$30.58	$26.03	216,618
2016-03-28	$29.75	$29.96	$29.53	$29.82	$25.38	789,040
2016-03-24	$29.44	$29.71	$29.24	$29.70	$25.28	262,575
2016-03-23	$29.80	$29.84	$29.49	$29.51	$25.12	196,357
2016-03-22	$30.01	$30.22	$29.99	$30.07	$25.43	94,575
2016-03-21	$30.26	$30.26	$30.05	$30.10	$25.46	278,014
2016-03-18	$30.30	$30.69	$30.04	$30.26	$25.59	1,965,315
2016-03-17	$29.87	$30.25	$29.67	$30.09	$25.45	249,132
2016-03-16	$29.66	$30.00	$29.51	$29.93	$25.31	455,207
2016-03-15	$29.97	$29.97	$29.65	$29.66	$25.08	354,697
2016-03-14	$30.05	$30.21	$29.80	$30.13	$25.48	804,449
2016-03-11	$30.08	$30.15	$29.88	$30.12	$25.47	136,108
2016-03-10	$30.02	$30.24	$29.60	$29.82	$25.22	400,863
2016-03-09	$30.82	$30.82	$29.83	$29.92	$25.30	182,778
2016-03-08	$30.29	$30.35	$30.04	$30.20	$25.54	250,972
2016-03-07	$30.10	$30.66	$30.08	$30.42	$25.73	486,254
2016-03-04	$30.31	$30.64	$30.05	$30.19	$25.53	455,993
2016-03-03	$30.34	$30.45	$30.23	$30.28	$25.61	353,303
2016-03-02	$29.79	$30.34	$29.74	$30.34	$25.66	628,013
2016-03-01	$29.69	$29.90	$29.62	$29.90	$25.29	370,638
2016-02-29	$29.14	$29.70	$29.14	$29.59	$25.03	363,467
2016-02-26	$28.98	$29.19	$28.62	$29.16	$24.66	279,326
2016-02-25	$28.66	$29.04	$28.53	$28.91	$24.45	1,095,243
2016-02-24	$27.99	$28.74	$27.91	$28.70	$24.27	102,398
2016-02-23	$28.03	$28.34	$27.98	$28.18	$23.83	137,468
2016-02-22	$27.82	$28.15	$27.82	$28.04	$23.71	207,865
2016-02-19	$27.81	$27.90	$27.44	$27.63	$23.37	148,623
2016-02-18	$27.88	$27.99	$27.68	$27.90	$23.60	412,688
2016-02-17	$27.52	$27.93	$27.52	$27.83	$23.54	255,843
2016-02-16	$27.19	$27.34	$26.95	$27.31	$23.10	194,512

BTC iShares U.S. Telecommunications ETF (IYZ) Exchange: BATS

$25.38 ($-0.16) -0.63%

BTC iShares U.S. Telecommunications ETF - Daily Information

Invest in BTC iShares U.S. Telecommunications ETF (IYZ)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for BTC iShares U.S. Telecommunications ETF (IYZ)